Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
453.66-2.05 (-0.45%)
At close: 04:00PM EDT
454.62 +0.96 (+0.21%)
Pre-market: 06:01AM EDT
In the money
Show:ListStraddle
Calls
28 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
193.800.00-11249.780.020.00-280
-----250.000.760.00-32321
178.460.00-36254.780.020.00-280
142.940.00-29255.000.730.00-1191
183.300.00-2134259.780.140.00-20
142.890.00-919260.000.880.00-1584
172.100.00-139264.780.030.00-10
133.740.00--38265.000.900.00-1452
142.650.00--3269.780.030.00-10
142.650.00-13270.000.980.00-3626
143.880.00-11274.780.030.00-10
123.550.00--1275.001.080.00-1323
161.140.00-323279.780.100.00-410
118.580.00-824280.001.250.00-1203
143.720.00-10284.780.060.00-100
102.500.00-46285.001.340.00-1433
110.280.00---289.780.050.00-10
110.280.00-43290.001.530.00-3312
117.710.00-2383294.780.090.00-10
105.760.00-409381295.001.590.00-23,034
143.310.00-100299.780.060.00-110
113.840.00-1159300.001.720.00-2611
143.710.00-39304.780.100.00-300
96.160.00-22305.001.960.00-11127
140.790.00-10309.780.060.00-30
100.500.00-136310.002.530.00-21422
135.810.00-10314.780.050.00-120
86.970.00-242315.002.390.00-1646
127.000.00-1150319.780.060.00-60
95.720.00-3142320.002.600.00-36486
119.210.00-20324.780.070.00-110
90.340.00-214325.002.970.00-4305
92.500.00-10329.780.070.00-600
69.050.00-3116330.003.230.00-1330
113.520.00-38332.780.110.00-100
59.320.00-15333.006.050.00-238
94.820.00-10333.780.130.00-1010
87.900.00-17334.003.640.00-3153
111.100.00-160334.780.090.00-100
86.190.00-10462335.003.820.00-10249
72.020.00---335.780.390.00-10
72.020.00-14336.005.890.00-154
65.000.00---336.780.410.00-10
65.000.00--4337.004.380.00-148
70.370.00---337.780.070.00-30
70.370.00-12338.004.510.00-80143
102.500.00-50338.780.130.00-40
65.500.00-56339.003.950.00-6134
107.050.00-50339.780.100.00-50
82.640.00-1260340.003.980.00-2391
84.450.00-10340.780.080.00-20
81.820.00-37341.004.410.00-147
109.530.00-18341.780.230.00-10
51.010.00-37342.004.210.00-224
54.320.00---342.780.290.00-30
54.320.00--1343.004.720.00-225
80.300.00--7343.781.490.00-133
58.600.00-12344.004.820.00-215
105.730.00-445344.780.100.00-50
76.440.00-243345.004.450.00-10124
79.630.00-10345.780.250.00-10
70.490.00-12346.004.980.00-16
72.390.00--21346.780.820.00-350
72.390.00-2021347.004.620.00-152
94.950.00-122347.780.120.00-10
56.130.00-522348.008.140.00-2429
93.270.00-111348.780.990.00-7582
58.010.00-112349.005.690.00-299
109.340.00-50349.780.140.00-10
108.280.00-100350.000.130.00-1040
84.850.00-50350.780.120.00-10
56.300.00-26351.005.260.00-644
90.400.00-224351.780.860.00-110
52.200.00-1014352.0011.610.00-15
87.180.00--0352.780.580.00-10
70.210.00-52353.006.030.00-453
90.820.00-19353.781.630.00-10114
69.380.00-59354.006.380.00-151
88.810.00-200354.780.140.00-50
69.570.00-250355.005.560.00-2721
70.150.00-114355.780.240.00-10
54.500.00-516356.0014.250.00-240135
75.080.00-120356.781.040.00-200
54.580.00-512357.006.860.00-14
70.420.00-6740357.780.200.00-10
66.870.00-178358.006.340.00-552
64.390.00--9358.780.650.00-60
64.390.00-29359.006.470.00-142
84.400.00-10359.780.230.00-30
63.240.00-10360.000.210.00-70
82.490.00-297360.780.160.00-250
52.310.00-668361.006.370.00-326
84.660.00-20361.781.010.00-2350
61.620.00-128362.007.910.00-127
77.380.00-10362.780.390.00-260
49.900.00-10054363.006.560.00-244
55.920.00-30141363.780.370.00-10
49.090.00-100112364.006.660.00-350
90.580.00-50364.780.270.00-20
57.500.00-651365.006.770.00-8804
65.760.00-124365.780.180.00-2,0000
43.150.00-211366.008.200.00-532
75.680.00-512366.780.170.00-10
43.760.00-17367.008.280.00-1117
59.200.00-10367.780.400.00-50
54.090.00-511368.007.260.00-292
70.000.00-116368.780.270.00-20
48.890.00-217369.0011.750.00-10171
60.780.00-10369.780.380.00-380
84.050.00-20370.000.200.00-210
67.670.00-10370.780.230.00-20
43.900.00-128371.007.780.00-2101
74.520.00-29371.780.250.00-10
37.290.00-18372.007.950.00-414
84.290.00-40372.781.020.00-10
45.550.00-19373.008.950.00-174
62.660.00-10373.780.260.00-10
50.000.00-338374.009.450.00-157
55.780.00-10374.780.330.00-60
47.900.00-5148375.000.310.00-70
54.900.00-10375.780.250.00-290
46.000.00-170376.008.600.00-20116
81.130.00-60376.780.240.00-20
42.160.00-131377.0013.760.00-167
72.920.00-1140377.780.340.00-60
45.490.00-4136378.0010.420.00-159
57.280.00-272378.780.290.00-40
49.150.00-774379.009.980.00-353
75.300.00-220379.780.280.00-10
63.630.00-200380.000.360.00-80
73.550.00-20380.780.360.00-120
47.870.00-1034381.0027.890.00-15
72.790.00-127381.780.630.00-10
47.250.00-124382.0011.310.00-26115
73.860.00-20382.780.310.00-50
32.200.00-53383.0017.000.00-1127
71.550.00-20383.780.390.00-10
44.770.00-155384.0010.720.00-1168
70.530.00-30384.780.310.00-50
70.320.00-10385.000.310.00-3400
52.250.00-10385.780.320.00-10
44.000.00-363386.0011.500.00-215
71.260.00-60386.780.440.00-550
42.210.00-121387.0011.470.00-231
69.460.00-80387.780.300.00-590
41.900.00-176388.0011.200.00-219
65.800.00-40388.780.380.00-260
41.520.00-480389.0011.290.00-212
63.150.00-20389.780.440.00-60
64.520.00-20390.000.350.00-40
63.840.00-20390.780.350.00-30
28.630.00-129391.0011.770.00-3025
68.100.00-10391.780.330.00-20
39.430.00-350392.0014.820.00-310
61.440.00-10392.780.540.00-130
27.020.00-1163393.0018.880.00-118
52.380.00-136393.780.510.00-40
37.810.00-433394.0012.900.00-119
60.530.00-10394.780.570.00-250
59.240.00-10395.000.580.00-130
48.810.00-20395.780.530.00-730
36.380.00-5248396.0015.230.00-116
63.690.00-60396.780.500.00-240
33.730.00-466397.0013.640.00-112
50.570.00-10397.780.630.00-510
34.150.00-183398.0014.950.00-2321
61.560.00-10398.780.480.00-760
33.680.00-124399.0015.380.00-116
58.100.00-100399.780.460.00-260
57.610.00-440400.000.620.00-1220
56.340.00-70400.780.630.00-770
32.210.00-4262401.0017.510.00-150
60.400.00-60401.780.520.00-10
28.000.00-2187402.0015.260.00-715
42.150.00-80402.780.730.00-530
28.530.00-295403.0016.440.00-59
52.620.00-50403.780.760.00-20
29.860.00-194404.0015.890.00-44
52.750.00-10404.780.790.00-260
48.800.00-10405.000.590.00-1010
51.940.00-20405.780.810.00-220
30.560.00-2610406.0017.350.00-1668
48.980.00-50406.780.800.00-1310
29.600.00-8115407.0016.410.00-377
46.430.00-10409.780.920.00-820
46.240.00-60410.000.890.00-2690
41.300.00-110414.781.130.00-6350
42.920.00-20415.001.160.00-1610
39.200.00-140419.781.310.00-280
36.200.00-70420.001.320.00-1,2910
38.170.00-140421.000.940.00-60
34.830.00-10422.001.570.00-90
36.770.00-30423.001.240.00-60
-----424.001.580.00-370
30.800.00-230424.781.700.00-440
34.520.00-20425.001.680.00-4890
33.870.00-220426.001.900.00-270
32.500.00-120427.001.840.00-370
29.510.00-20428.001.910.00-390
-----429.002.050.00-470
32.160.00-500429.782.350.00-5540
29.370.00-720430.002.100.00-6500
28.980.00-440431.002.260.00-1290
-----432.002.380.00-120
26.130.00-150433.002.470.00-450
25.370.00-20434.002.880.00-310
22.870.00-780434.782.680.00-590
27.530.00-20435.002.710.00-2070
23.790.00-2100436.003.210.00-360
14.920.00-10437.003.070.00-2760
20.610.00-20438.003.180.00-1530
23.010.00-10439.003.460.00-150
18.880.00-180439.783.920.00-320
18.650.00-1190440.003.530.00-6690
19.580.00-2100441.003.870.00-580
20.950.00-170442.003.940.00-2,8560
15.460.00-40443.004.250.00-930
15.860.00-60444.004.520.00-1510
14.440.00-240444.785.050.00-790
15.320.00-400445.004.740.00-5360
17.670.00-350446.005.530.00-880
15.500.00-20447.005.310.00-540
13.210.00-50448.005.620.00-3140
12.030.00-50449.005.820.00-1890
14.200.00-10449.784.170.00-800
11.500.00-4760450.006.180.00-1,5980
10.220.00-1180451.006.530.00-1450
9.850.00-430452.006.960.00-4680
9.430.00-1900453.007.380.00-2610
8.720.00-1930454.007.620.00-2210
8.430.00-1330454.788.160.00-900
8.130.00-5010455.008.170.00-4230
7.350.00-4220456.008.690.00-1130
7.040.00-7830457.009.230.00-4100
6.590.00-6160458.009.940.00-2670
6.170.00-5030459.0010.230.00-2930
5.480.00-3250459.7810.650.00-5340
5.790.00-7900460.0010.670.00-3,8630
4.870.00-5560461.008.930.00-3700
4.860.00-1900462.0012.900.00-4020
4.610.00-1110463.009.390.00-1440
3.820.00-750464.0011.030.00-760
3.650.00-760464.789.880.00-20
3.690.00-5360465.0013.680.00-3,8790
3.420.00-850466.0010.650.00-110
3.200.00-620467.0016.500.00-10
2.840.00-870468.0016.530.00--0
2.780.00-1070469.0013.940.00-20
2.370.00-540469.7819.160.00-10
2.300.00-4600470.0018.300.00-2,8140
1.970.00-4590471.0015.370.00-25
1.790.00-2160472.0041.050.00-10
1.570.00-340473.0020.300.00-10
1.370.00-110474.0022.340.00-10
1.800.00-340474.7822.170.00-2730
1.410.00-4210475.0017.080.00-210
1.260.00-990476.0020.590.00-20
1.180.00-630477.0022.010.00-20
1.160.00-6750478.0021.770.00-10
0.810.00-2140479.0026.040.00-10
0.750.00-2660479.7826.700.00-10
0.780.00-1770480.0021.310.00-10
0.670.00-600481.0042.410.00-200
0.850.00-1560482.0028.720.00-20
0.620.00-1050483.0030.320.00-20
0.900.00-30484.0042.710.00-20
0.480.00-1440484.7839.870.00-20
0.460.00-4080485.0030.750.00-20
0.560.00-520486.00-----
0.640.00-100487.0049.060.00-10
0.320.00-50488.0048.520.00--0
0.270.00-230489.00-----
0.480.00-10489.78-----
0.250.00-1440490.0052.140.00-20
0.190.00-70494.7854.860.00-10
0.280.00-310495.00101.080.00--0
0.100.00-140499.78116.710.00--0
0.090.00-900500.0046.310.00-130
0.120.00-80504.7851.110.00-130
0.140.00-100505.00-----
0.140.00-100509.7871.650.00--0
0.090.00-50510.0056.540.00-170
0.050.00-10514.7861.340.00-100
0.650.00-11515.00-----
0.040.00-1760519.78100.450.00--0
0.070.00-10520.00-----
0.030.00-6850525.0086.980.00-10
0.030.00-350530.00110.240.00-80
0.020.00-830535.00-----
0.020.00-320540.00122.690.00-60
0.010.00-30545.00-----
0.010.00-100550.00125.240.00--0
0.020.00-20555.00123.280.00--0
0.340.00-141560.00131.670.00--0
0.020.00-20565.00140.480.00-80
0.030.00-432570.00138.430.00-10
0.020.00-20575.00143.450.00-10
0.140.00-554580.00138.940.00-20
0.020.00-120585.00162.890.00-20
0.010.00-60590.00-----
0.030.00-240595.00-----
0.030.00-183600.00-----
0.010.00-410605.00166.090.00-30
0.010.00-292615.00175.230.00-10
0.010.00-40620.00-----