Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
358.27+0.26 (+0.07%)
At close: 04:00PM EDT
358.60 +0.33 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
15 March 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
239.760.00-1063135.000.090.00-5814
237.970.00-233140.000.10-0.02-16.67%271,179
217.780.00-1039145.000.120.00-8629
205.410.00-12150.000.12-0.05-29.41%101,855
216.770.00-3135155.000.13-0.03-18.75%10182
211.990.00-3440160.000.16-0.05-23.81%1311
-----165.000.19-0.02-9.52%52817
156.570.00--1170.000.230.00-2404
203.850.00-2157175.000.23-0.03-11.54%11427
196.330.00-11180.000.25-0.02-7.41%255,754
189.500.00-1011185.000.30-0.04-11.76%101,983
196.750.00-282190.000.31+0.05+19.23%20800
164.780.00-215195.000.390.00-12258
163.05-18.76-10.32%314200.000.39-0.05-11.36%1079,162
157.400.00-13205.000.510.00-1641
150.520.00-22210.000.53-0.06-10.17%1500
157.440.00-14215.000.55-0.05-8.33%1394
162.500.00-211220.000.60-0.23-27.71%12,979
168.580.00-219225.000.75-0.01-1.32%62,298
153.260.00-288230.000.75-0.20-21.05%256,797
150.700.00-156235.000.87-0.09-9.37%20654
136.910.00-124240.000.98-0.09-8.41%230,199
94.390.00-549245.001.20+0.03+2.56%1215,268
123.170.00-10145250.001.37+0.02+1.48%3510,569
126.000.00-430255.001.55-0.07-4.32%13,957
120.350.00-456260.001.67-0.21-11.17%1810,438
111.770.00-2364265.001.93+0.06+3.21%833,546
105.000.00-61,589270.002.23+0.03+1.36%7758,275
103.660.00-2108275.002.42-0.04-1.63%3774,263
83.550.00-269280.002.72-0.11-3.89%1917,279
83.840.00-102,852285.003.160.00-2167,305
75.730.00-3878290.003.51-0.08-2.23%4614,427
83.160.00-1730295.004.01-0.05-1.23%1210,689
72.50+1.86+2.63%12,465300.004.39-0.17-3.73%1,33712,367
61.680.00-2221,255305.005.08-0.02-0.39%3,7589,040
62.060.00-1836310.005.83-0.10-1.69%1,2437,182
56.76+3.08+5.74%401225315.006.36-0.01-0.16%4853,759
52.440.00-5140316.006.71-0.15-2.19%1291,305
33.470.00-1822317.006.82+0.03+0.44%195907
65.890.00-1146318.007.03-0.21-2.90%831,372
68.720.00-1162319.007.16-0.21-2.85%871,276
49.240.00-75,022320.007.41+0.04+0.54%36922,036
57.620.00-811321.007.490.00-61946
49.460.00-659322.007.63-0.08-1.04%8401,205
50.400.00-1118323.008.05-0.08-0.98%3171,101
47.400.00-372492324.008.11+0.53+6.99%139739
48.36-0.49-1.00%2206325.008.30+0.08+0.97%39726,851
62.060.00-448326.008.49+2.16+34.12%761,221
49.640.00-168327.008.69-1.16-11.78%35544
60.620.00-264328.008.78-1.16-11.67%2302,528
49.410.00-448329.008.280.00-311,389
44.780.00-106,433330.009.08-0.19-2.05%29,16543,414
41.150.00-153331.009.54+0.22+2.36%692,738
46.50+2.14+4.82%1175332.009.76+0.06+0.62%18427
52.200.00-1145333.008.88-0.66-6.92%401,246
54.490.00-1225334.0010.37+0.56+5.71%66732
41.870.00-11140335.0010.36+0.01+0.10%10,1595,134
53.290.00-168336.0010.84-0.16-1.45%23831
39.430.00-1872337.0011.00-0.08-0.72%1592,357
41.360.00-722338.0011.17-0.35-3.04%202761
38.030.00-216339.0012.610.00-11592
37.550.00-76,168340.0011.82+0.42+3.68%66720,566
51.750.00-2029341.0011.88+0.09+0.76%10890
34.630.00-31,220342.0011.20-0.60-5.08%51,188
33.400.00-394343.0012.54+0.16+1.29%26618
44.460.00-124344.0013.13+0.50+3.96%268993
33.85-0.71-2.05%951979345.0012.86-0.40-3.02%143,252222,329
32.000.00-534346.0013.48+0.31+2.35%2181,059
33.770.00-1943347.0015.810.00-2900
46.070.00-447348.0013.720.00-9917
30.010.00-298349.0014.46-1.36-8.60%2924
30.00-0.49-1.61%1,1104,110350.0014.22-0.61-4.11%9,51247,313
29.190.00-591351.0018.200.00-361,918
28.550.00-52,032352.0013.48-1.62-10.73%1637
29.980.00-5123353.0015.35-2.48-13.91%7555
28.03+1.24+4.63%1188354.0016.380.00-12529
26.90-1.60-5.61%201,086355.0016.27-0.38-2.28%1225,796
27.51+0.65+2.42%1353356.0015.51-1.37-8.12%2840
26.070.00-250357.0017.55-0.10-0.57%121608
25.85+0.05+0.19%379358.0017.40-2.00-10.31%331,596
25.21+0.31+1.24%1674359.0017.34-0.36-2.03%144494
24.25-0.08-0.33%886,975360.0017.78-0.24-1.33%20747,187
23.55-0.21-0.88%5137361.0017.58-2.57-12.75%521,135
25.63+2.44+10.52%53259362.0017.32-1.31-7.03%121,246
21.120.00-4656363.0018.75-2.06-9.90%1112,503
21.51+0.66+3.17%4538364.0021.940.00-25900
20.90-0.70-3.24%2367,425365.0019.95-0.78-3.76%3012,406
20.55+1.75+9.31%83647366.0018.86-4.53-19.37%14940
20.19+2.22+12.35%195739367.0020.25-3.47-14.63%81,573
19.80+0.13+0.66%691,186368.0022.12-1.30-5.55%6,5121,281
18.66+0.67+3.72%254876369.0021.860.00-42,402
18.40+1.62+9.65%4,1715,090370.0022.41+0.03+0.13%719,772
18.30+0.33+1.84%801,485371.0022.57-3.65-13.92%51,314
17.07+1.02+6.36%3,8911,266372.0022.32-5.71-20.37%7999,709
17.40+0.35+2.05%381,934373.0024.68-2.70-9.86%101442
17.88+1.56+9.56%602,151374.0024.72-2.94-10.63%154546
16.01-0.04-0.25%1824,214375.0025.37-0.43-1.67%6,89930,847
15.75+0.16+1.03%116902376.0025.81-0.31-1.19%252,585
14.70-1.28-8.01%582,001377.0025.00-5.63-18.38%2432,925
15.31+2.38+18.41%275,566378.0024.97-3.79-13.18%157617
14.49+1.72+13.47%1081,133379.0025.53-1.48-5.48%368634
13.73-0.11-0.79%3,63034,739380.0027.19-1.15-4.06%1814,717
14.47+0.45+3.21%803,650381.0029.00-2.34-7.47%15396
12.93+1.13+9.58%48575382.0033.980.00-1316
13.54+1.74+14.75%17656383.0020.900.00-21309
12.03+0.72+6.37%132,663384.0022.950.00-15213
11.58-0.08-0.69%404,474385.0028.54-5.39-15.89%24,798
12.52+2.01+19.12%57292386.0024.210.00-5539
12.23+2.10+20.73%24366387.0025.240.00-1381
10.37+0.43+4.33%40575388.0026.840.00-159608
11.19+1.72+18.16%1480389.0027.450.00-9119
9.38-0.39-3.99%43038,631390.0031.56-3.28-9.41%111,757
9.65+0.68+7.58%157510391.0033.180.00-1208
8.87-0.25-2.74%199545392.0036.18+6.68+22.64%1450
8.35-0.45-5.11%233573393.0035.900.00-1670
8.53-0.08-0.93%1631,286394.0027.930.00-84996
7.78-0.15-1.89%615,423395.0042.660.00-11,346
7.89+0.49+6.62%65961396.0029.780.00-215352
7.57+0.75+11.00%38590397.0039.49-2.71-6.42%41,246
7.09+0.13+1.87%399261398.0041.260.00-21,603
6.510.00-5712399.0030.480.00-213861
6.60+0.11+1.69%1635,358400.0042.50-0.14-0.33%51,867
6.73+0.66+10.87%7842401.0044.03+0.49+1.13%7197
6.34+0.72+12.81%7557402.0045.380.00-10718
5.83+0.47+8.77%110421403.0033.240.00-198239
5.62+0.14+2.55%15906404.0049.680.00-25225
5.24-0.16-2.96%13,150405.0050.570.00-8439
5.81+0.52+9.83%44342406.0045.990.00-221
4.600.00-10601407.0038.710.00-20
4.620.00-199649408.0038.000.00-775
4.080.00-212295409.0047.750.00-55
4.47+0.27+6.43%2275,734410.0055.540.00-25
4.00-0.25-5.88%150355411.0041.680.00-650
3.69-0.25-6.35%71,261412.0037.900.00-731
4.050.00-2526413.0040.380.00-40
3.52-0.14-3.83%1741,197414.0037.890.00-10
3.500.00-1861,646415.0060.790.00-7119
3.20+0.41+14.70%44802416.0050.270.00-10
2.97+0.34+12.93%82479417.0034.880.00-139
2.92-0.11-3.63%752,630418.0047.580.00-20
2.75-0.16-5.50%982,686419.0038.390.00--0
2.68-0.12-4.29%199,964420.0062.760.00-10
2.18+0.05+2.35%15,127425.0050.970.00-20
1.63-0.23-12.37%4115,600430.0063.110.00-10
1.27-0.04-3.05%2833,549435.0061.250.00-80
1.01-0.04-3.81%2742,514440.0076.950.00-33
0.88+0.03+3.53%1911445.0074.500.00-20
0.61-0.07-10.29%61,008450.0089.080.00-1000
0.450.00-2550455.00151.000.00--0
0.410.00-17,004460.00105.610.00-100
0.30+0.03+11.11%12,563465.00110.630.00-100
0.24-0.01-4.00%2742470.00115.610.00-20
0.180.00-2878475.00120.630.00-20
0.120.00-3631480.00157.780.00--0
0.090.00-1228485.00-----
0.100.00-51,389490.00122.510.00-100
0.090.00-30144495.00139.230.00-10
0.060.00-51,755500.00141.74-0.26-0.18%11
0.040.00-63402505.00146.76-0.25-0.17%10
0.030.00-50479510.00-----
0.100.00-1434515.00165.020.00--0
0.040.00-100191520.00-----
0.030.00-3327525.00153.000.00-10
0.02-0.06-75.00%1225530.00175.600.00-20
0.040.00-15261535.00180.620.00-20
0.020.00-5396540.00-----
0.010.00-10434545.00-----
0.020.00-12,040550.00-----
0.010.00-400836555.00-----
0.010.00-1045560.00-----
0.010.00-1094565.00-----