Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
457.95+4.29 (+0.95%)
At close: 04:00PM EDT
457.93 -0.02 (-0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
17 January 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
327.490.00-195129.780.090.00-13,133
284.530.00-489130.000.300.00-12,940
277.510.00--27134.780.120.00-6287
277.510.00-127135.000.400.00-2223
290.000.00-262139.780.060.00-10545
220.580.00-162140.000.450.00-1404
303.730.00-114144.780.120.00-41148
231.750.00-1115145.000.360.00-187
300.000.00-1240149.780.100.00-21,083
259.790.00-6261150.000.350.00-1971
287.340.00-1133154.780.040.00-11,685
250.750.00-228155.000.440.00-201,585
297.790.00-162159.780.170.00-102,516
222.790.00-160160.000.500.00-12,376
205.500.00---164.780.190.00-46,264
205.500.00-265165.000.600.00-606,124
275.070.00--61169.780.200.00-1,5021,960
227.750.00-161170.000.550.00-2752
274.540.00-14174.780.240.00-3823
234.000.00-14175.000.790.00-12794
283.60+5.90+2.12%10124179.780.190.00-3700
199.890.00-1124180.000.810.00-1823
238.980.00-20184.780.200.00-4494
211.250.00-1011185.000.750.00-3469
257.640.00-2231189.780.200.00-4334
194.130.00-3233190.000.840.00-55360
233.100.00-124194.780.210.00-5631
213.400.00-222195.000.940.00-1578
254.000.00-3511199.780.200.00-51,060
217.200.00-2700200.001.040.00-111,212
238.900.00-1479204.780.23+0.06+35.29%21,312
213.570.00-1472205.001.420.00-51,134
249.200.00-254209.780.230.00-21,475
209.380.00-253210.001.380.00-51,401
232.500.00-180214.780.250.00-11,292
156.090.00-344215.001.630.00-11,265
205.280.00-20219.780.320.00-2009,595
200.190.00-669220.001.440.00-29,360
236.130.00-141224.780.540.00-1,0001,205
195.180.00-339225.001.600.00-1192
219.750.00-190229.780.450.00-21,432
185.590.00-1999230.001.660.00-11,236
212.350.00-614234.780.470.00-1206
186.370.00-17235.001.900.00-1190
214.800.00-5130239.780.400.00-11,619
159.260.00-1131240.001.970.00-901,547
188.980.00-117244.780.400.00-1277
175.890.00-515245.002.300.00-5259
213.010.00-1199249.780.490.00-114,204
169.570.00-2275250.002.380.00-33,659
183.340.00-3103254.780.520.00-25,821
151.480.00-18100255.002.490.00-15,208
203.700.00-21,129259.780.600.00-103,202
160.640.00-21,130260.002.800.00-12,074
193.920.00-2696264.780.640.00-53,225
158.090.00-1757265.003.200.00-13,187
191.960.00-71,622269.780.730.00-47,732
150.630.00-111,592270.003.230.00-27,985
188.75+1.56+0.83%1389274.780.75-0.08-9.64%1512
147.290.00-24441275.003.550.00-1529
182.460.00-501,531279.780.90-0.03-3.23%13,933
141.770.00-101,585280.003.710.00-2023,762
177.720.00-22,731284.780.94-0.06-6.00%412,585
137.560.00-22,658285.004.040.00-20315,576
171.910.00-11,091289.780.990.00-12,628
134.000.00-1960290.004.480.00-12,404
165.350.00-1268294.781.080.00-162,759
127.870.00-44311295.005.060.00-1629
168.96+5.66+3.47%124,748299.781.20-0.07-5.51%312,184
129.200.00-24,583300.005.200.00-11110,619
164.24+8.41+5.40%2762304.781.31+0.01+0.77%23,078
123.290.00-1694305.005.600.00-32513
159.000.00-11,283309.781.42-0.11-7.19%13,953
120.610.00-41,591310.006.030.00-202,829
156.000.00-113,076314.781.640.00-81,936
116.380.00-83,102315.006.610.00-12,224
149.75+3.05+2.08%52,413319.781.640.00-97,189
112.250.00-42,354320.007.200.00-98,427
141.560.00-6508324.781.87-0.14-6.97%12,293
106.350.00-1115325.007.710.00-61,128
140.56+2.31+1.67%11,780329.781.990.00-21,015
102.710.00-11,855330.008.350.00-8959
135.60+3.35+2.53%1176334.782.22+0.17+8.29%12,333
98.350.00-1167335.009.150.00-1678
126.580.00-23,091339.782.390.00-25,037
95.280.00-193,173340.009.660.00-72,436
123.490.00-11,198344.782.69+0.15+5.91%14,178
90.680.00-41,254345.0010.500.00-24897
123.500.00-13,489349.782.89+0.10+3.58%34,379
86.800.00-13,204350.0011.240.00-323,613
114.000.00-41,737354.783.24-0.23-6.63%73,398
82.780.00-111,610355.0012.210.00-44,551
112.95+2.50+2.26%1989359.783.49-0.25-6.68%406,169
78.960.00-14893360.0013.210.00-23,457
109.090.00-11,085364.783.81+0.16+4.38%403,992
69.320.00-4583365.0014.000.00-711,922
99.740.00-11,793369.783.950.00-415,453
71.060.00-31,432370.0015.060.00-111,519
98.83+3.81+4.01%81,562374.784.50-0.52-10.36%56714,753
67.620.00-11,216375.0016.380.00-210,547
95.09+5.86+6.57%23,457379.785.00-0.48-8.76%110,464
64.150.00-1023,388380.0017.300.00-811,750
90.09+4.04+4.69%111,426384.785.50-0.59-9.69%698,463
60.570.00-21,289385.0019.060.00-11,389
87.06+3.50+4.19%211,669389.786.05+0.25+4.31%889,564
57.350.00-261,776390.0019.950.00-63,048
82.29+4.97+6.43%46555394.786.45-0.96-12.96%311,934
51.350.00-1463395.0021.470.00-26666
77.17+2.16+2.88%123,194399.787.12-0.80-10.10%10220,521
51.000.00-452,665400.0022.850.00-421,105
74.07+0.82+1.12%41,189404.787.77-0.95-10.89%3013,998
47.170.00-2978405.0024.650.00-10734
69.550.00-22,681409.789.20+0.82+9.79%25,802
68.88+3.46+5.29%4458410.008.58-0.88-9.30%52105,179
64.87+4.59+7.61%11,589414.789.45-0.15-1.56%43,419
41.560.00-581,542415.0027.990.00-13124
62.510.00-102,277419.7810.760.00-52,134
61.07-0.13-0.21%111,175420.0010.58-1.03-8.87%559,372
54.790.00-12,423424.7812.770.00-31,836
36.050.00-501,540425.0032.670.00-1731,508
52.75+2.55+5.08%191,808429.7812.980.00-3869
53.65+3.78+7.58%213,160430.0012.65-1.10-8.00%5416,266
49.56-0.76-1.51%36,295434.7813.74-1.27-8.46%864,284
30.480.00-71,176435.0037.690.00-21,621
46.74-0.05-0.11%23,161439.7815.09-0.79-4.97%4811,362
46.10+3.29+7.69%984,069440.0015.25-1.20-7.29%307,462
43.30+1.57+3.76%97,523444.7816.45-1.95-10.60%32,709
24.540.00-83,022445.0057.930.00-2851
39.83+1.40+3.64%23,858449.7818.03-2.20-10.87%111,036
38.99+3.01+8.37%365,716450.0017.99-1.95-9.78%1754,501
36.53+3.33+10.03%743,620454.7819.99-1.81-8.30%3042,252
20.960.00-14412455.0049.880.00-126
33.31-0.16-0.48%84,687459.7821.59-0.21-0.96%61,337
32.66+2.50+8.29%212,325460.0021.98-2.02-8.42%304,021
30.42+2.44+8.72%4945464.7823.83-1.17-4.68%2679
16.950.00-2361465.0059.390.00-35
27.11+0.59+2.22%3631469.7826.01-0.74-2.77%18137
26.93+2.13+8.59%463,369470.0026.02-1.63-5.90%4672
24.50+2.11+9.42%171,475474.7828.50-2.40-7.77%1151
13.920.00-1206475.0065.410.00-66
22.37-0.22-0.97%2911,438479.7832.500.00-2148
21.84+2.30+11.77%321,867480.0031.05+0.04+0.13%50439
20.02-0.24-1.18%46,673484.7833.60-0.58-1.70%2113
10.640.00-2684485.00131.560.00--0
18.070.00-13679489.7841.550.00-28
17.60+2.02+12.97%127,448490.0037.40+0.18+0.48%10338
14.510.00-13,268494.7845.120.00-32
8.920.00-2211495.00124.470.00-50
13.20-1.77-11.82%43,124499.7844.590.00-21
13.50+1.40+11.57%1526,041500.0044.67+1.07+2.45%1108
12.32+0.82+7.13%16,538504.7850.500.00-35
7.070.00-21,033505.0097.060.00--1
10.63+1.50+16.43%43,718509.7864.570.00-40
6.270.00-1348510.00-----
9.26+1.46+18.72%91,426514.7858.230.00-48
5.410.00-891,065515.00170.660.00--0
7.81+0.86+12.37%511,572519.7866.960.00-22
4.990.00-390749520.00176.150.00-1120
6.150.00-313,653524.7885.850.00-10
4.360.00-2199525.00180.390.00-40
5.99-0.52-7.99%2002,817529.7889.540.00-20
3.890.00-3427530.00-----
4.870.00-51284534.78111.750.00-100
2.300.00-1144535.00-----
3.900.00-1278539.7898.800.00-200
1.590.00-2530540.00168.220.00-20
3.670.00-10461544.78131.370.00--0
2.610.00-668545.00173.010.00--0
3.580.00-11,706549.78122.530.00-20
2.300.00-31,338550.00142.650.00-10
2.60-0.32-10.96%2353554.78113.600.00-20
0.670.00-137555.00-----
2.35+0.18+8.29%1315559.78101.17-69.56-40.74%1-
1.840.00-1188560.00170.730.00-20
2.10-0.15-6.67%80461564.78159.790.00--0
1.080.00-1314565.00-----
1.81+0.31+20.67%100279569.78164.000.00--0
1.380.00-139570.00164.000.00-20
1.40-0.16-10.26%1640574.78150.770.00-10
1.300.00-285599575.00-----
1.28-0.17-11.72%57617579.78195.330.00--0
1.180.00-2152580.00195.330.00-10
1.130.00-9412584.78-----
0.890.00-24585.00-----
1.020.00-10264589.78-----
0.860.00-272594.78-----
0.72+0.11+18.03%95,694599.78172.230.00--0
0.680.00--9600.00-----
0.440.00-1142604.78199.700.00--0
0.650.00--3605.00-----
0.330.00-1210609.78164.020.00-20
0.550.00-14610.00-----
0.380.00-1160615.00157.42-3.91-2.42%21
0.200.00-1131620.00162.44-3.91-2.35%10
0.400.00-4969625.00169.420.00-20
0.32-0.08-20.00%21248630.00-----
0.270.00-2128635.00-----
0.100.00-10640.00-----
0.310.00-1235645.00-----
0.190.00-1254650.00226.630.00-20
0.270.00-1069655.00-----
0.080.00-117660.00201.99-18.00-8.18%10
0.10-0.04-28.57%51,187665.00-----
0.040.00-9232670.00-----