Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
455.08+0.17 (+0.04%)
As of 02:13PM EDT. Market open.
In the money
Show:ListStraddle
Calls
20 December 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
323.560.00-1617129.780.020.00-102,238
284.730.00-17396130.000.220.00-111,978
293.200.00-155134.780.060.00-3001,517
252.240.00-256135.000.360.00-5479
251.660.00---139.780.050.00-10657
251.660.00-587140.000.390.00-1620
245.500.00---144.780.040.00-28507
245.500.00-412145.000.490.00-3391
296.200.00-1132149.780.060.00-11,740
255.860.00-9137150.000.420.00-51,755
237.900.00--51154.780.150.00-63,084
237.900.00-151155.000.400.00-203,031
250.490.00-11159.780.080.00-12,835
163.540.00-11160.000.460.00-12,867
166.640.00---164.780.390.00-5994
166.640.00-20165.000.540.00-1786
197.350.00---169.780.170.00-104,846
197.350.00-242170.000.820.00-13,842
128.000.00---174.780.110.00-1871
128.000.00-13175.000.760.00-5851
254.640.00-512179.780.140.00-1601
235.940.00-413180.000.800.00-10386
211.010.00---184.780.150.00-4652
211.010.00-57185.000.720.00-1676
230.820.00-13189.780.150.00-502,407
186.890.00-23190.000.720.00-412,243
186.300.00---194.780.160.00-12,904
186.300.00-11195.000.840.00-32,629
239.640.00-1109199.780.180.00-135,993
216.900.00-7112200.000.960.00-156,233
234.100.00-12204.780.15-0.05-25.00%32,821
213.740.00-12205.001.010.00-22,390
170.200.00---209.780.200.00-42,575
247.030.00-12210.000.200.00-4169
209.790.00-13214.780.220.00-72,928
194.230.00-13215.000.300.00-1024
227.110.00-136219.780.260.00-807,362
218.750.00-10220.000.250.00-193
195.160.00-107224.780.21-0.10-32.26%101,160
197.490.00-11225.000.270.00-426
216.360.00-511229.780.480.00-15,698
182.800.00-113230.000.300.00-886
167.910.00---234.780.600.00-16,026
167.910.00-28235.000.330.00-1051
203.450.00-532239.780.420.00-10488
157.650.00-1040240.000.350.00-1278
182.290.00-25244.780.470.00-801,468
172.000.00-24245.000.34+0.05+17.24%836
209.000.00-1118249.780.440.00-18,884
211.540.00-13250.000.450.00-51,604
205.120.00-2077254.780.480.00-22,775
190.460.00-23255.000.590.00-125
200.030.00-3093259.780.45-0.17-27.42%102,087
190.000.00-110260.000.44-0.14-24.14%20796
196.020.00-3408264.780.560.00-1004,915
183.430.00-317265.001.080.00-83608
158.060.00-9232269.780.620.00-7010,807
142.190.00-301270.001.090.00-13418
180.710.00-3653274.782.050.00-103,081
153.290.00-129275.000.57-0.07-10.94%31,133
148.810.00-22,991279.780.700.00-209,457
167.580.00-130280.000.730.00-9550
169.060.00-83,534284.780.820.00-216,451
169.090.00-63285.000.820.00-2211,126
142.080.00-23,919289.781.010.00-1011,112
148.780.00-750754290.000.840.00-2440
142.630.00-15,213294.781.010.00-104,661
154.750.00-248295.000.950.00-7266
128.520.00-45,189299.781.000.00-122,804
152.490.00-3895300.000.94-0.01-1.04%114,393
132.700.00-2212304.781.430.00-11,165
157.670.00-15305.001.140.00-80245
126.810.00-11,875309.781.460.00-1754,137
141.790.00-1211310.001.150.00-406,756
147.160.00-11,053314.781.350.00-12,578
146.710.00-228315.001.27-0.07-5.22%1454
145.000.00-23,221319.781.470.00-19024,399
112.050.00-176320.001.500.00-11,356
121.500.00-4425324.781.52-0.41-21.24%12,297
126.710.00-234325.001.50-0.12-7.41%81,625
135.330.00-23,755329.781.670.00-48,296
122.350.00-131330.001.70+0.03+1.80%13,353
113.220.00-1141334.781.820.00-5111,339
96.460.00-56335.001.850.00-681,267
123.770.00-11,766339.782.010.00-38120,571
125.090.00-545340.002.020.00-611,069
94.970.00-13,766344.782.230.00-10410,383
104.100.00-4064345.002.310.00-31,729
116.77-0.38-0.32%12,509349.782.44-0.02-0.81%116,927
116.870.00-2248350.002.42-0.06-2.42%348,380
112.160.00-31,648354.782.700.00-18,906
100.120.00-223355.002.860.00-23,597
108.12+1.64+1.54%24,772359.782.98+0.02+0.68%2013,343
106.99-0.54-0.50%164360.002.96-0.19-6.03%2410,078
102.000.00-104,275364.783.260.00-15,300
91.500.00-251365.003.260.00-176,724
98.930.00-264,327369.783.670.00-114,964
98.340.00-2310,334370.003.78+0.12+3.28%23,090
92.780.00-48,334374.783.990.00-69,545
93.18-0.75-0.80%37263375.004.03-0.06-1.47%2,89412,103
82.660.00-14,729379.784.49+0.01+0.22%10010,537
89.570.00-4382380.004.480.00-110,096
82.700.00-229,695384.784.98+0.06+1.22%1207,120
85.50+0.45+0.53%10975385.005.030.00-13,33725,362
81.40+0.08+0.10%52,957389.785.540.00-51014,185
80.870.00-1333390.005.39-0.12-2.18%73189,803
75.430.00-2862394.786.00-0.11-1.80%8663,419
60.410.00-2329395.005.97-0.16-2.61%69171,816
71.80+5.94+9.02%18,023399.787.120.00-18,596
72.39+1.36+1.91%1663400.006.68-0.07-1.04%5,08022,485
50.220.00-31,750404.787.500.00-2503,135
67.470.00-51,078405.007.29-0.31-4.08%21,518
63.120.00-27,856409.788.080.00-28,510
62.290.00-1725410.008.06-0.08-0.98%37,875
45.770.00-21,278414.789.030.00-3881,511
60.700.00-3898415.008.96-0.13-1.43%10111,009
56.710.00-31,176419.789.950.00-11,367
56.460.00-71,333420.009.92-0.13-1.29%4,5076,326
52.820.00-67,871424.7810.950.00-510,467
52.57-0.06-0.11%11,191425.0011.02+0.10+0.92%31,593
48.75+18.02+58.64%102,537429.7813.560.00-101,287
49.180.00-31,583430.0012.17+0.03+0.25%406,888
34.390.00-24,010434.7814.830.00-1253,764
45.12+0.12+0.27%63,049435.0013.580.00-44,525
41.75+2.40+6.10%12,860439.7815.710.00-21,647
41.49+0.30+0.73%710,210440.0014.99+0.14+0.94%107,714
38.38-0.27-0.70%101,982444.7817.100.00-9954
38.44+0.34+0.89%2922445.0016.39-0.15-0.91%37,350
35.240.00-12,078449.7818.16-2.04-10.10%41,370
35.140.00-115,322450.0018.09-0.20-1.09%116,939
32.03-0.01-0.03%111,602454.7820.35+0.28+1.40%5617
32.03-0.17-0.53%91,847455.0020.10-0.05-0.25%472,053
29.020.00-14,595459.7822.430.00-2205
28.25-0.66-2.28%53,345460.0022.14-0.08-0.36%402,042
25.550.00-11,029464.7826.330.00-101481
26.16+0.10+0.38%22,048465.0024.580.00-8629
23.49+1.47+6.68%13,105469.7828.840.00-204445
23.44-0.26-1.10%71,959470.0027.070.00-11,870
21.270.00-48,114474.7829.58-0.17-0.57%25455
20.88-0.23-1.09%65,006475.0029.59-0.01-0.03%139597
17.460.00-622,078479.7840.700.00-229
18.79-0.04-0.21%167,109480.0032.120.00-22319
16.790.00-137633484.7844.360.00-2115
16.590.00-5492,344485.0035.78-8.17-18.59%444
13.600.00-41,555489.7849.720.00-43
14.64+0.01+0.07%33,588490.0053.280.00-25
14.08+0.92+6.99%1284491.0052.590.00-20
12.280.00-52392492.0050.270.00-32
12.520.00-55566493.0050.860.00-22
13.080.00-2002,848494.7852.670.00-21
11.510.00-11,474495.0055.000.00-20
11.550.00-1501496.0043.870.00-21
11.240.00-701,183497.0053.950.00-21
11.81+0.86+7.85%2406498.0056.640.00-480
8.050.00-45,420499.7868.690.00-20
11.450.00-129,086500.0046.760.00-416
10.030.00-41166501.00-----
10.770.00-2107502.0059.830.00-40
9.520.00-1278503.0071.050.00-1,5220
6.890.00-25425504.7873.050.00-1700
9.930.00-22516505.0073.270.00-500
9.640.00-21288506.0060.910.00-20
8.460.00-57686507.0061.460.00-20
8.800.00-171508.0062.600.00-40
7.830.00-81,347509.7863.870.00-20
8.450.00-584,983510.0055.68-8.61-13.39%10
8.280.00-6404511.00-----
8.200.00-2361512.0066.390.00-20
7.100.00-40408513.00-----
6.780.00-74427514.78171.640.00---
7.450.00-1307515.0083.520.00--0
5.750.00-1952519.78175.750.00---
6.25-0.09-1.42%22394520.0074.230.00-20
3.850.00-252,097524.78181.110.00---
5.38-0.13-2.36%1,00010,500525.0079.010.00-100
3.190.00-2767529.78105.100.00-10
4.680.00-41,958530.0087.500.00-50
3.700.00-6467534.78191.710.00---
3.870.00-2844535.00117.670.00--0
2.480.00-121585539.78163.310.00---
3.33-0.20-5.67%31,588540.0097.470.00-50
2.020.00-73120544.78-----
2.980.00-1242545.00-----
1.710.00-27968549.78164.720.00---
2.44+0.28+12.96%20929550.00104.410.00-40
2.180.00-6369554.78169.750.00---
2.110.00-251,196555.00169.750.00--0
1.840.00-10777559.78169.610.00---
1.800.00-1806560.00122.000.00-20
1.420.00-241471564.78-----
1.060.00-30322565.00128.040.00-20
0.910.00-10160569.78183.220.00---
1.300.00-1346570.00183.220.00-20
1.020.00-11,223574.78184.510.00---
0.990.00-1235575.00143.790.00-1000
0.930.00-182579.78-----
0.91-0.01-1.09%4376580.00134.630.00-20
0.640.00-9098584.78-----
0.620.00-278585.00-----
0.540.00-4706589.78-----
0.610.00-40373590.00165.380.00--0
0.590.00-1244594.78-----
0.460.00-2139595.00156.340.00-10
0.350.00-10245599.78-----
0.500.00-1321600.00176.010.00-20
0.240.00-5127604.78177.790.00-10
0.300.00-10174605.00193.000.00-320
0.460.00-48156609.78-----
0.360.00-23535610.00-----
0.310.00-10294615.00-----
0.270.00-476620.00-----
0.230.00-48304625.00-----
0.200.00-1424630.00-----
0.170.00-419635.00-----
0.180.00-187640.00-----
0.150.00-5319645.00-----
0.140.00-143650.00209.820.00-20
0.410.00-61655.00-----
0.110.00-11,181660.00225.750.00--0
0.090.00-3203665.00-----
0.100.00-562,192670.00232.500.00-100