Singapore markets close in 7 hours 9 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
425.61-1.71 (-0.40%)
At close: 04:00PM EST
431.29 +5.68 (+1.33%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
301.200.00-1289129.780.020.00-13,261
281.150.00-1283130.000.050.00-22,613
296.610.00-16134.780.020.00-7565
241.180.00--0135.000.070.00-1489
-----139.780.020.00-33157
224.430.00-105140.000.070.00-1111
266.630.00-15144.780.020.00-277,989
249.790.00-25145.000.080.00-27,955
271.240.00-1051149.780.020.00-13,536
205.060.00-141150.000.090.00-33,540
249.570.00-12154.780.050.00-5325
218.970.00-12155.000.170.00-15330
270.600.00-2107159.780.040.00-11,564
202.650.00-10112160.000.130.00-3501,579
-----164.780.050.00-1755
167.260.00-141165.000.160.00-3866
237.740.00--42169.780.040.00-235,425
237.740.00-142170.000.170.00-1135,981
228.240.00--59174.780.050.00-212,114
228.240.00-159175.000.170.00-1764
227.700.00-415179.780.060.00-404,377
178.960.00-20180.000.260.00-104,318
229.030.00-1100184.780.070.00-25,542
215.000.00-1100185.000.250.00-35,540
230.760.00-114189.780.080.00-410,406
158.930.00-214190.000.220.00-1510,301
214.760.00--73194.780.090.00-33,143
214.760.00-473195.000.230.00-23,122
228.710.00-1395199.780.090.00-111,656
215.110.00-1307200.000.270.00-5511,311
-----204.780.11+0.01+10.00%62,461
171.330.00-243205.000.290.00-30774
-----209.780.100.00-11,248
201.510.00-12210.000.130.00-36
-----214.780.120.00-313,195
134.030.00-278215.000.110.00-1252
209.650.00-551219.780.140.00-122,745
132.630.00-30220.000.150.00-512
210.180.00-1214224.780.180.00-913,019
187.920.00-2214225.000.170.00-103
-----229.780.190.00-49,232
202.100.00-20230.000.170.00-119
170.100.00--84234.780.180.00-213,845
202.270.00-11235.000.170.00-117
169.890.00--291239.780.22+0.03+15.79%37,170
169.890.00-2291240.000.190.00-100407
165.950.00--169244.780.210.00-35,036
185.270.00-56245.000.220.00-360
157.320.00-1165249.780.260.00-1222,086
191.770.00-1010250.000.26-0.01-3.70%512573
170.210.00-1398254.780.310.00-1211,438
182.710.00-2828255.000.290.00-215
174.560.00-1461259.780.300.00-4016,644
177.080.00-11260.000.290.00-101,070
170.640.00-14,755264.780.370.00-111,344
151.100.00-24,753265.000.420.00-1089
171.650.00-22,002269.780.350.00-105,665
141.450.00-201270.000.420.00-61305
156.650.00-2932274.780.48+0.11+29.73%1721,158
129.390.00-11275.000.450.00-1268
151.050.00-411,483279.780.540.00-1019,665
138.260.00-211,490280.000.52+0.02+4.00%2557
146.050.00-2853284.780.480.00-154,941
153.420.00-123285.000.57+0.14+32.56%162
139.44-1.06-0.75%203,752289.780.66+0.02+3.13%617,494
125.320.00-24290.000.600.00-2611
141.420.00-1,75012,050294.780.560.00-139,063
139.460.00-12295.000.560.00-83183
130.00-1.50-1.14%36,768299.780.77+0.01+1.32%5037,416
136.250.00-543300.000.78+0.03+4.00%242,851
137.620.00-13,282304.780.910.00-715,685
109.900.00-12305.000.880.00-12,639
121.250.00-4114,931309.780.99+0.02+2.06%124,763
122.940.00-12310.000.960.00-35829
122.370.00-3744314.781.00-0.04-3.85%264,982
114.90-14.20-11.00%114315.001.070.00-1298
112.000.00-67,498319.781.22+0.03+2.52%5029,768
119.760.00-410320.001.20+0.08+7.14%8516
115.000.00-134,959324.781.36+0.08+6.25%3814,112
104.28-2.90-2.71%287325.001.28-0.03-2.29%8,51111,111
100.48-7.27-6.75%13,162329.781.40-0.11-7.28%5415,724
110.750.00-165330.001.44+0.06+4.35%11705
105.780.00-15,224334.781.71+0.10+6.21%1519,062
102.480.00-2181335.001.56-0.02-1.27%6266
93.330.00-52,888339.782.19+0.41+23.03%1115,508
94.090.00-124340.001.70-0.05-2.86%2573,031
97.390.00-25342.781.570.00-321,746
60.880.00-44343.004.060.00-79883
87.780.00-547343.781.680.00-45790
60.680.00-246344.004.150.00-104843
86.40-1.76-2.00%21,013344.782.11+0.06+2.93%5025,500
84.94-12.63-12.94%1011345.002.00-0.03-1.48%612,397
94.400.00-523345.782.170.00-2181,458
76.940.00-630346.004.910.00-31,215
88.620.00-418346.781.770.00-37932
56.840.00-114347.004.370.00-121619
92.440.00-513347.782.03+0.22+12.15%17735
60.900.00-18348.004.420.00-5680
81.79+24.08+41.73%1-348.782.210.00-12,183
57.710.00-18349.004.680.00-3390
82.810.00-214,911349.782.20-0.18-7.56%389,233
94.100.00-3062350.002.22+0.04+1.83%456,785
77.890.00-119350.781.840.00-1,1501,841
73.190.00-211351.004.810.00-14267
71.830.00-515351.782.38+0.02+0.85%11,586
70.920.00-610352.005.500.00-21,330
83.750.00-1147352.781.920.00-301,431
70.080.00-6149353.005.060.00-3491
83.070.00-250353.782.43+0.36+17.39%10419
54.010.00-148354.005.450.00-5357
84.050.00-25,770354.782.51+0.53+26.77%12014,442
78.540.00-1120355.002.560.00-28316
61.530.00--19355.782.57+0.59+29.80%75532
49.080.00-517356.005.390.00-5282
77.050.00-1066356.782.53+0.39+18.22%141703
66.160.00-255357.006.450.00-4701
82.930.00-132357.782.150.00-87366
63.380.00-333358.005.890.00-148319
85.750.00-138358.782.84+0.50+21.37%1259
63.340.00-240359.005.750.00-13323
73.620.00-118,729359.782.78-0.04-1.42%5427,409
80.000.00-10109360.002.73-0.11-3.87%35,767
75.560.00-1918360.782.90+0.41+16.47%703,975
60.600.00-1934361.006.000.00-651,757
69.89-10.02-12.54%10796361.783.02-0.13-4.13%31,030
58.890.00-2776362.006.630.00-441,404
73.230.00-5501362.783.10+0.54+21.09%3860
60.000.00-10503363.006.050.00-1781
70.050.00-1410363.783.17+0.20+6.73%61,959
53.050.00-10401364.007.270.00-8361,903
75.650.00-16,351364.783.07-0.22-6.69%117,262
75.200.00-1157365.003.18-0.18-5.36%3631
76.170.00-1467365.783.18+0.69+27.71%1271,253
50.320.00-1456366.006.580.00-1889
58.270.00-10315366.783.54+0.33+10.28%105,308
57.720.00-1305367.007.970.00-15,320
66.570.00-5867367.783.550.00-1141,276
56.980.00-3866368.007.300.00-11,462
72.300.00-1578368.782.480.00-13906
47.200.00-2577369.007.130.00-501796
64.79+0.10+0.15%312,901369.783.44-0.28-7.53%5128,839
63.70-2.51-3.79%1528370.003.87+0.41+11.85%327,727
66.470.00-1811370.783.92+0.26+7.10%1592,254
55.530.00-2805371.007.740.00-392,530
66.260.00-201,378371.783.81-0.03-0.78%22,477
50.860.00-221,398372.007.690.00-122,025
65.550.00-6364372.783.81+0.19+5.25%2401,801
52.580.00-1364373.007.860.00-101,397
63.020.00-41,859373.784.25+0.96+29.18%39,183
49.440.00-11,855374.008.020.00-14,300
58.17-3.79-6.12%17,491374.783.99+0.45+12.71%4515,686
58.48-7.52-11.39%21106375.003.94+0.01+0.25%8,5421,936
66.670.00-1326375.784.22+0.08+1.93%1812
49.810.00-2328376.008.140.00-8543
60.240.00-1683376.784.440.00-31,531
49.090.00-408655377.008.420.00-4503
49.760.00--157377.784.31+0.99+29.82%64406
49.760.00-5157378.008.800.00-11371
59.610.00-1156378.784.45-0.13-2.84%1639
49.280.00-1157379.008.770.00-15515
56.350.00-114,484379.784.60-0.11-2.34%226,676
55.20-0.80-1.43%102,176380.004.51+0.06+1.35%1,28710,040
54.70+7.31+15.43%75773380.784.86+0.18+3.85%11,341
42.260.00-2773381.009.290.00-1731,492
64.140.00-1544381.784.61-0.54-10.49%1,0372,247
45.400.00-1520382.009.240.00-1162,414
51.40-4.85-8.62%120,744384.785.47+0.37+7.25%121,009
53.270.00-20162385.005.07-0.28-5.23%244,326
45.18-1.58-3.38%17113,945389.786.45+0.52+8.77%35120,212
47.03+0.06+0.13%15274390.005.77-0.35-5.72%34514,883
41.00-4.05-8.99%117,630394.786.70+0.29+4.52%26,678
43.850.00-10233395.006.60+0.06+0.92%533,772
38.52-1.47-3.68%1135,161399.787.98+0.62+8.42%11229,442
39.55+0.33+0.84%21,490400.007.47-0.05-0.66%13319,546
35.640.00-207,762404.789.08+0.63+7.46%6417,661
35.56-1.25-3.40%311,592405.008.60-0.44-4.87%12413,972
31.70-0.55-1.71%3510,745409.7810.06+0.46+4.79%914,141
30.36-1.86-5.77%834,071410.009.75-0.11-1.12%1939,685
26.70-2.06-7.16%1213,072414.7811.79-0.22-1.83%43,888
26.17-1.53-5.52%32,742415.0011.35+0.42+3.84%1837,578
23.06-2.20-8.71%1922,639419.7812.370.00-523,575
25.08-0.99-3.80%2395,885420.0012.77+0.07+0.55%1,96010,171
21.60-0.42-1.91%115,388424.7816.18+1.07+7.08%1073,657
21.93-0.37-1.66%1764,833425.0014.76+0.37+2.57%8,71119,510
18.97-0.89-4.48%7313,771429.7816.76+0.29+1.76%6894
18.80-0.95-4.81%5937,214430.0016.80+0.25+1.51%786,558
14.95-2.21-12.88%214,423434.7819.270.00-111,227
15.10-1.95-11.44%1935,652435.0019.59+0.38+1.98%7654,552
13.26-1.17-8.11%5,11619,564439.7822.94+3.88+20.36%201,623
13.55-1.05-7.19%6710,188440.0021.84-0.26-1.18%1053,963
10.33-1.77-14.63%9215,170444.7819.710.00-1543
11.08-1.20-9.77%1762,474445.0025.00-0.30-1.19%2793
9.53-0.38-3.83%756,580449.7829.75+8.58+40.53%1124
9.55-0.85-8.17%1,29315,530450.0029.39+0.54+1.87%27458
8.11-1.33-14.09%18234451.0030.070.00-414
7.93-1.41-15.10%30272452.0030.520.00-15
9.050.00-8793453.00-----
8.830.00-55100454.0026.320.00--1
7.00-0.92-11.62%12,851454.7828.910.00-90107
7.82-0.79-9.18%701,413455.0035.00+4.35+14.19%1493
7.910.00-62127456.00-----
7.800.00-11182457.00-----
7.540.00-2632458.0029.590.00-33
6.820.00-2336459.00-----
6.37-0.24-3.63%110,726459.7841.200.00-261
6.42-0.18-2.73%713,507460.0037.300.00-157366
6.620.00-4972461.00-----
6.110.00-27164462.00-----
5.64-0.52-8.44%58132463.00-----
7.360.00-172464.0030.060.00--2
8.880.00-1694,506464.7830.600.00-2209
4.57-1.15-20.10%720,772465.0040.21+0.64+1.62%21,049
4.88-0.16-3.17%160466.00-----
4.75-2.21-31.75%81419467.00-----
4.51-0.20-4.25%1252468.00-----
4.390.00-196469.00-----
4.12-0.28-6.36%27,691469.7845.340.00-23
4.13-0.49-10.61%2,5617,650470.0045.83+0.68+1.51%42,375
5.570.00-1350471.00-----
4.220.00-129198472.0048.07+0.56+1.18%25583
3.22-2.24-41.03%58157473.0048.20-0.70-1.43%3854
3.44-0.47-12.02%30140474.0049.23+0.81+1.67%265489
3.28-0.31-8.64%121,016474.7848.030.00-20
2.93-0.51-14.83%43,366475.0053.27+2.50+4.92%4,392631
3.15-0.35-10.00%6721476.0054.27+9.68+21.71%4,8201,428
3.350.00-2139477.00-----
3.140.00-123178478.00-----
2.910.00-36155479.0047.330.00--0
2.37-0.50-17.42%202,027479.78110.720.00---
2.30-0.75-24.59%174,019480.0058.25+10.72+22.55%609
2.750.00-48150481.00-----
2.45-0.31-11.23%72282482.0046.110.00--0
3.290.00-2224483.0048.550.00--1
2.400.00-165484.00-----
3.300.00-568,545484.78107.580.00---
1.86-0.39-17.33%37,414485.00107.580.00--0
3.000.00-111111486.00-----
3.050.00-2533487.00-----
1.86-0.12-6.06%326488.00-----
1.69-0.31-15.50%754489.00-----
1.880.00-73,369489.78172.460.00---
1.60-0.22-12.09%692,934490.00172.460.00-20
1.810.00-111,335494.78-----
1.19-0.34-22.22%91,406495.00-----
1.07-0.13-10.83%165,618499.78130.450.00---
0.94-0.24-20.34%131,532500.0068.050.00-670
0.87-0.10-10.31%812,575504.78160.730.00---
0.82-0.16-16.33%1474505.00160.730.00--0
1.020.00-32936509.78154.630.00---
0.67-0.10-12.99%191484510.0087.320.00--0
0.61-0.03-4.69%11,171514.78108.830.00--0
0.56-0.27-32.53%10257515.0095.670.00-20
0.46-0.20-30.30%2616519.78101.240.00-1,7480
0.45-0.21-31.82%3201520.0094.040.00-40
0.580.00-2689524.78105.600.00-220
0.530.00-46394525.00100.67-6.91-6.42%20
0.440.00-21,428529.78118.130.00--0
0.470.00-1122530.00103.960.00-160
0.360.00-5730534.78-----
0.380.00-22428535.00110.310.00-20
0.320.00-20374539.78115.000.00-20
0.22-0.09-29.03%13245540.00115.080.00-3080
0.18-0.07-28.00%1508544.78-----
0.250.00-57545.00119.960.00-40
0.16-0.05-23.81%22,607549.78122.990.00-20
0.190.00-202867550.00125.57+0.05+0.04%20
0.140.00-31,171554.78169.370.00--0
0.13-0.01-7.14%264,095555.00130.240.00-240
0.100.00-1938559.78-----
0.160.00-20311560.00135.000.00-5180
0.11-0.02-15.38%11,932564.78138.910.00--0
0.120.00-2859565.00140.750.00-1,8750
0.130.00-22,643569.78138.260.00-10
0.08-0.01-11.11%100208570.00145.06+7.09+5.14%40
0.07-0.01-12.50%1,3733,796574.78-----
0.110.00-10423575.00149.36+4.12+2.84%30
0.06-0.01-14.29%1557580.00154.38+6.56+4.44%10
0.070.00-23585.00152.800.00--0
0.060.00-10333590.00158.050.00--0
0.050.00-1652595.00163.330.00--0
0.050.00-1912600.00167.660.00--0
0.040.00-951,582605.00172.850.00-460
0.04+0.01+33.33%254,198610.00178.020.00--0