Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
392.17+1.74 (+0.45%)
At close: 04:00PM EST
392.54 +0.37 (+0.09%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
19 January 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
262.24+2.50+0.96%151651130.000.010.00-27,343
254.580.00-251135.000.010.00-53,268
216.160.00-217140.000.010.00-1004,621
242.060.00-137145.000.010.00-753,353
238.530.00-3654150.000.010.00-13,301
233.100.00-212155.000.010.00-33,262
225.750.00-149160.000.010.00-24,931
180.570.00-10165.000.010.00-23,065
215.630.00-190170.000.010.00-618,946
211.010.00-182175.000.010.00-16,024
211.82+1.56+0.74%1169180.000.010.00-1111,837
205.930.00-273185.000.010.00-13,644
200.500.00-2157190.000.010.00-255,764
194.900.00-2022195.000.020.00-12,837
187.580.00-1477200.000.010.00-12014,959
185.550.00-2106205.000.010.00-211,341
179.190.00-333210.000.020.00-25,087
172.330.00-3069215.000.020.00-2009,637
172.430.00-5308220.000.020.00-30013,380
162.260.00-2085225.000.020.00-3008,358
162.59+5.61+3.57%1200230.000.01-0.01-50.00%214,712
158.05+3.90+2.53%4206235.000.030.00-2283,053
153.18+3.74+2.50%12418240.000.030.00-115,461
148.39+4.39+3.05%2183245.000.02-0.02-50.00%13,971
136.570.00-21,568250.000.02-0.03-60.00%418,910
132.580.00-5423255.000.03-0.01-25.00%115,440
128.330.00-12,388260.000.040.00-1,01523,900
124.680.00-465,307265.000.060.00-6518,750
121.830.00-41,576270.000.06-0.01-14.29%2726,269
117.97+2.13+1.84%2726275.000.06-0.02-25.00%2936,335
113.67+2.13+1.91%99,383280.000.06-0.03-33.33%19336,488
108.68+1.83+1.71%182,757285.000.08-0.01-11.11%122,198
103.91+1.83+1.79%83,525290.000.09-0.03-25.00%3645,517
96.770.00-9931295.000.10-0.03-23.08%7539,463
93.57+1.27+1.38%29,604300.000.11-0.04-26.67%27537,067
86.840.00-614,303305.000.12-0.05-29.41%6913,564
82.25-0.01-0.01%18,397310.000.14-0.05-26.32%3722,439
78.61+1.31+1.69%711,527315.000.18-0.04-18.18%2832,943
72.150.00-4217,897320.000.21-0.05-19.23%1,12724,578
67.940.00-512322.000.23-0.11-32.35%42,085
67.900.00-13324.000.22-0.07-24.14%30856
69.00+1.77+2.63%876,104325.000.23-0.08-25.81%7539,026
61.130.00-115326.000.26-0.05-16.13%38,618
63.970.00-8121328.000.26-0.08-23.53%114810
64.19+1.69+2.70%414,626330.000.28-0.09-24.32%2,11734,272
56.080.00-188332.000.31-0.09-22.50%1968,965
55.270.00-114334.000.33-0.09-21.43%51,232
58.59+1.36+2.38%45,552335.000.33-0.10-23.26%5036,884
51.500.00-110336.000.34-0.12-26.09%181,444
54.18+4.43+8.90%238338.000.39-0.11-22.00%277,856
54.27+1.55+2.94%1817,680340.000.40-0.13-24.53%14963,286
47.410.00-1157342.000.45-0.14-23.73%35826
44.790.00-12341344.000.48-0.15-23.81%1162,524
48.86+0.60+1.24%154,575345.000.51-0.14-21.54%57933,857
46.890.00-1382346.000.53-0.18-25.35%371,415
45.13+3.44+8.25%5189348.000.57-0.19-25.00%1492,593
44.51+1.40+3.25%12926,700350.000.63-0.20-24.10%1,83268,459
41.000.00-2637352.000.69-0.23-25.00%2572,206
39.640.00-4236354.000.78-0.23-22.77%221990
39.52+1.14+2.97%2459,866355.000.82-0.25-23.36%1,33648,890
38.90+6.50+20.06%9143356.000.85-0.28-24.78%1283,365
35.03+2.43+7.45%8327358.000.96-0.31-24.41%3643,896
35.14+1.48+4.40%4025,085360.001.06-0.33-23.74%1,95654,073
33.76+2.35+7.48%32,022361.001.14-0.37-24.50%152,511
32.84+4.69+16.66%84,761362.001.20-0.34-22.08%1662,663
32.26+1.18+3.80%262,200363.001.25-0.40-24.24%6253,608
31.56+1.71+5.73%27,191364.001.35-0.42-23.73%306,183
30.56+1.70+5.89%7822,361365.001.40-0.42-23.08%1,82537,241
27.94+0.53+1.93%72,025366.001.48-0.46-23.71%3206,610
28.63+1.18+4.30%12,820367.001.58-0.48-23.30%1515,255
27.57+1.27+4.83%42,061368.001.66-0.52-23.85%1,3972,880
26.42+0.63+2.44%341,711369.001.75-0.53-23.25%2236,334
25.98+1.18+4.76%11543,874370.001.87-0.55-22.73%7,12069,884
24.75+2.72+12.35%42,843371.001.98-0.59-22.96%4903,133
24.19+0.94+4.04%25,024372.002.10-0.62-22.79%64616,605
23.27+1.05+4.73%385,628373.002.23-0.70-23.89%1784,430
22.32+0.70+3.24%102,194374.002.35-0.68-22.44%503,733
21.56+1.09+5.32%9122,853375.002.54-0.69-21.36%2,37538,318
17.75-2.06-10.40%59,892376.002.70-0.69-20.35%2097,218
20.03+1.15+6.09%471,936377.002.84-0.83-22.62%3123,160
18.58+0.22+1.20%1111,252378.003.05-0.79-20.57%4409,552
18.22+1.55+9.30%172,380379.003.23-0.87-21.22%9483,390
17.24+0.69+4.17%25243,709380.003.45-0.86-19.95%3,73144,678
16.32+0.41+2.58%32,180381.003.63-0.95-20.74%3443,944
15.88+0.65+4.27%432,175382.003.89-0.96-19.79%1,8961,877
15.29+0.73+5.01%1171,179383.004.11-1.01-19.73%3,9342,714
14.01+0.19+1.37%31,678384.004.37-1.03-19.07%2,5743,218
13.50+0.63+4.90%73633,875385.004.71-1.04-18.09%3,94220,539
12.89+0.49+3.95%2053,073386.004.88-1.17-19.34%6532,757
12.08+0.35+2.98%574,081387.005.28-1.18-18.27%9715,734
11.75+0.76+6.92%3585,384388.005.61-1.14-16.89%7113,870
10.84+0.22+2.07%4564,030389.006.01-1.11-15.59%2,1793,137
10.16+0.47+4.85%8,25740,927390.006.38-1.25-16.38%11,77327,109
9.66+0.57+6.27%2,3984,900391.006.75-1.21-15.20%1,3602,431
9.04+0.38+4.39%5,93013,225392.007.21-1.25-14.78%2,6948,419
8.36+0.13+1.58%98110,356393.007.62-1.44-15.89%8383,326
8.00+0.46+6.10%76113,107394.008.00-1.44-15.25%9341,577
7.30+0.26+3.69%7,23741,208395.008.59-1.46-14.53%8381,545
6.76+0.11+1.65%7133,057396.009.08-1.34-12.86%67919
6.36+0.27+4.43%5372,376397.009.59-1.50-13.53%58331
6.00+0.31+5.45%2052,180398.0010.22-1.45-12.43%55120
5.43+0.11+2.07%5883,347399.0010.57-1.57-12.93%12104
5.01+0.11+2.24%6,95751,238400.0011.45-1.39-10.83%2924,645
4.73+0.22+4.88%5043,503401.0013.710.00-157
4.37+0.20+4.80%1,8593,612402.0015.820.00-279
4.01+0.15+3.89%2204,169403.0013.33-1.49-10.05%881
3.68+0.13+3.66%19510,179404.0016.98-1.82-9.68%216
3.37+0.10+3.06%3,39032,328405.0014.75-1.75-10.61%681,214
3.08-0.02-0.65%3746,718406.0018.19+1.10+6.44%15
2.79-0.04-1.41%4123,864407.0018.33+0.08+0.44%321
2.54-0.05-1.93%1,8692,737408.0017.90-1.19-6.23%135
2.36+0.04+1.72%7172,269409.0017.97-1.23-6.41%62
2.10-0.06-2.78%1,56636,001410.0018.80-2.00-9.62%20218
1.97-0.02-1.01%4768,058411.0020.28-4.53-18.26%18
1.79-0.03-1.65%3612,692412.0023.80+1.20+5.31%824
1.61-0.09-5.29%2622,547413.0023.970.00-517
1.52+0.04+2.70%2372,391414.0023.390.00-1028
1.29-0.11-7.86%6567,598415.0024.970.00-26224
1.21-0.05-3.97%365,519416.0024.10-3.80-13.62%71,312
1.12-0.03-2.61%311,717417.0028.310.00-1185
0.98-0.09-8.41%8032,366418.0028.830.00-20
0.95-0.05-5.00%23,184419.0030.130.00-20
0.79-0.06-7.06%65725,514420.0029.53-0.60-1.99%313
0.68-0.03-4.23%291,328422.0033.040.00--0
0.53-0.06-10.17%572,194424.0035.550.00--0
0.49-0.04-7.55%4412,375425.0041.750.00-31
0.47-0.03-6.00%33637426.0037.510.00--0
0.29-0.04-12.12%1308,397430.0039.09-4.17-9.64%20
0.20-0.02-9.09%124,279435.0048.830.00-10
0.13-0.01-7.14%124,890440.0049.33-0.77-1.54%219
0.090.00-61,563445.0057.020.00-20
0.05-0.03-37.50%2534,679450.0060.400.00-2711
0.050.00-61,765455.0065.300.00-110
0.020.00-28213,498460.00110.000.00-20
0.020.00-51,440465.0075.010.00-10
0.030.00-12,755470.0083.140.00-33
0.020.00-13,510475.0085.640.00-66
0.010.00-24410,207480.00107.150.00-10
0.010.00-31,400485.00134.800.00-10
0.010.00-502,579490.00112.650.00-10
0.010.00-102,366495.00107.730.00-33
0.010.00-212,273500.00113.840.00-419
0.010.00-1833505.00118.160.00-230
0.010.00-36448510.00141.990.00-40
0.010.00-1450515.00164.320.00-90
0.010.00-1508520.00169.330.00-170
0.010.00-203,369525.00139.300.00-20
0.010.00-23,010530.00146.600.00-10
0.010.00-1679535.00161.830.00-20
0.020.00-501,859540.00170.950.00-20
0.010.00-1434545.00274.860.00-50
0.010.00-1,1003,330550.00165.520.00-60
0.010.00-7713555.00195.410.00-20
0.020.00-1001,308560.00181.500.00-10
0.010.00-11,294565.00181.600.00-10
0.010.00-100913570.00186.500.00-10
0.030.00-1001,172575.00182.84-6.66-3.51%20
0.010.00-35447580.00196.500.00-10
0.020.00-8201,544585.00199.310.00-10
0.010.00-101,041590.00204.330.00-10
0.010.00-2755595.00205.550.00-11
0.010.00-502,683600.00221.880.00-20
0.010.00-25588605.00217.650.00-20
0.010.00-205,066610.00232.680.00-100