Singapore markets open in 4 hours 57 minutes

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
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
234.540.00-1036130.000.16-0.04-20.00%12,023
241.180.00--0135.000.180.00-10483
224.430.00-105140.000.20+0.02+11.11%34108
192.880.00-14145.000.270.00-17,861
213.45-1.99-0.92%3611150.000.290.00-23,126
218.970.00-12155.000.320.00-29262
202.000.00-10112160.000.390.00-41,230
167.260.00-141165.000.39+0.07+21.87%28657
185.840.00-142170.000.510.00-142,970
198.260.00-459175.000.520.00-330831
194.740.00-212180.000.630.00-24,332
191.700.00-10108185.000.64-0.04-5.88%375,440
158.930.00-214190.000.750.00-610,252
182.210.00-269195.000.80-0.02-2.44%58886
162.920.00-5219200.000.88-0.04-4.35%1110,893
171.330.00-243205.001.00+0.02+2.04%26708
176.890.00-222210.001.12-0.01-0.88%32795
134.030.00-278215.001.23-0.08-6.11%71,078
154.230.00-143220.001.39-0.02-1.42%306,525
144.180.00-1214225.001.52-0.11-6.75%30896
137.500.00-1108230.001.690.00-783,652
151.910.00-284235.001.940.00-15,242
131.140.00-4290240.002.11-0.01-0.47%9366,981
119.670.00-593245.002.340.00-6065,720
115.700.00-1162250.002.59-0.06-2.26%84219,789
132.000.00-2175255.002.97-0.31-9.45%22610,486
107.520.00-1265260.003.25+0.03+0.93%7916,470
101.840.00-54,757265.003.67+0.06+1.66%111,950
104.120.00-41,781270.004.07-0.35-7.92%15,561
115.730.00-1943275.004.27-0.84-16.44%288,472
90.200.00-2011,471280.004.88-0.27-5.24%7919,059
85.190.00-2881285.005.50-0.50-8.33%14,905
83.56-1.39-1.64%83,802290.006.07+0.07+1.17%1813,450
89.010.00-110,062295.006.38-0.29-4.35%3289,563
76.45+3.81+5.25%27,291300.007.37-0.17-2.25%15021,045
69.390.00-12,919305.008.16-0.18-2.16%1696,746
68.000.00-214,886310.008.62-0.29-3.25%8120,657
60.860.00-3741315.0010.01-0.08-0.79%1642,647
58.500.00-87,531320.0010.87-0.19-1.72%1,09622,084
55.100.00-14,665325.0011.95-0.57-4.55%15512,582
53.06+2.26+4.45%103,329330.0013.37+0.23+1.75%9913,011
49.560.00-35,383335.0014.42-1.53-9.59%1212,796
43.260.00-12,767340.0016.01+0.64+4.16%1329,902
40.400.00-1948345.0017.33-0.90-4.94%3,94811,129
35.860.00-1889,614350.0018.84-0.18-0.95%3,87722,069
35.77-0.05-0.14%3164,982355.0020.80+0.26+1.27%6407,992
32.74-0.16-0.49%125,472360.0022.65+0.33+1.48%1418,201
34.420.00-1791361.0023.09-1.16-4.78%24849
34.06+3.60+11.82%1739362.0023.52-1.68-6.67%211,238
29.470.00-4370363.0023.87-3.30-12.15%15174
30.80+2.54+8.99%2185364.0024.38-3.26-11.79%20384
32.23+1.72+5.64%23,578365.0024.77+0.22+0.90%8410,885
31.260.00-34429366.0025.14-3.46-12.10%23673
27.520.00-31100367.0025.55-0.12-0.47%13400
28.20+1.13+4.17%2490368.0025.98-1.25-4.59%49979
27.11-0.38-1.38%151443369.0026.53-1.19-4.29%16208
27.20-0.40-1.45%1448,069370.0026.96+0.21+0.79%4311,354
26.25+1.28+5.13%23248371.0027.42-1.40-4.86%1282,532
25.58+1.99+8.44%334361372.0027.84-1.32-4.53%1431,083
24.61+1.25+5.35%1204,902375.0029.31-0.57-1.91%1812,373
21.52-0.85-3.80%11614,250380.0031.67+0.67+2.16%915,810
19.34+1.36+7.56%19810,325385.0033.70-2.63-7.24%113,743
17.02-0.33-1.90%327,433390.0035.70-4.23-10.59%14,881
15.23-0.43-2.75%1158,132395.0042.460.00-51,451
13.28-0.22-1.63%22327,996400.0044.60-2.80-5.91%14,920
12.79+0.70+5.79%608,470405.0048.14-3.98-7.64%31,852
10.26+0.08+0.79%828,120410.0055.240.00-61,475
8.83-0.23-2.54%6,0063,492415.0055.49-3.89-6.55%3733
7.61-0.05-0.65%1316,048420.0065.840.00-519
6.60+0.05+0.76%12011,928425.0066.46+8.10+13.88%10
5.76+0.36+6.67%99,143430.0059.910.00-12
4.39-0.18-3.94%3151,432435.0058.890.00-21
3.83-0.12-3.04%778,343440.0078.00-5.65-6.75%800
3.030.00-308,580445.0074.330.00-250
2.98+0.28+10.37%11,794450.0094.350.00-21
2.32+0.05+2.20%1522,867455.00191.000.00-10
1.85-0.06-3.14%84,806460.00100.18-4.22-4.04%23
1.570.00-98526465.0088.670.00-20
1.280.00-204,690470.00155.910.00-40
1.010.00-19,691475.00194.820.00-400
0.810.00-1854480.00110.720.00-10
0.78-0.14-15.22%1809,512485.00107.580.00--0
0.580.00-32,802490.00172.460.00-20
0.830.00-1774495.00-----
0.50+0.07+16.28%54,256500.00128.800.00-40
0.340.00-10319505.00-----
0.35+0.04+12.90%58757510.00154.630.00--0
0.28-0.07-20.00%581,100515.00160.050.00-10
0.200.00-3496520.00165.080.00-10
0.21+0.03+16.67%243229525.00170.330.00-60
0.290.00-1784530.00-----
0.160.00-1258535.00-----
0.110.00-1281540.00-----
0.240.00-38453545.00-----
0.090.00-3353550.00173.700.00-20
0.130.00-3518555.00-----
0.120.00-193560.00-----
0.120.00-5187565.00-----
0.04+0.01+33.33%2001,081570.00-----
0.140.00-126575.00-----