Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
330.39+6.31 (+1.95%)
At close: 04:00PM EDT
330.40 +0.01 (+0.00%)
After hours: 05:39PM EDT
In the money
Show:ListStraddle
Calls
12 August 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
146.330.00-61112180.000.010.00-842
142.580.00-3768185.000.010.00-222
135.920.00-5375190.000.010.00-2275
-----195.000.010.00-33101
128.05-0.29-0.23%124200.000.010.00-256
118.670.00-3030205.000.010.00-20147
116.430.00-3031210.000.010.00-5182
-----215.000.040.00-531
-----220.000.010.00-1115
103.54+5.10+5.18%1151225.000.010.00-163
85.530.00--274230.000.010.00-33142
80.540.00--166235.000.010.00-20134
80.090.00-2081240.000.010.00-1321
84.53+13.95+19.76%111245.000.010.00-14,145
78.02+4.09+5.53%529250.000.010.00-1511
-----254.000.02+0.01+100.00%1352
60.640.00-5067255.000.010.00-2545
-----256.000.010.00-1187
36.880.00--3258.000.02+0.01+100.00%2151
65.840.00-1133260.000.010.00-21,123
27.570.00-2020262.000.010.00-6344
58.190.00-1120264.000.010.00-8619
36.770.00-148265.000.010.00-128,314
60.530.00-139266.000.010.00-12,010
58.240.00-6958267.500.010.00-2571,942
55.120.00-218268.000.010.00-103386
51.100.00-332269.000.010.00-126345
58.340.00-176270.000.010.00-1911
58.95+8.03+15.77%1860271.000.010.00-11,759
26.220.00-118272.000.010.00-131,634
53.230.00-6969272.500.050.00-12,167
24.890.00-1237273.000.010.00-20160
24.020.00-1367274.000.020.00-7927
55.34+5.45+10.92%377275.000.010.00-9611
50.14+1.29+2.64%536276.000.010.00-1374
49.36+1.48+3.09%266277.000.020.00-1539
25.680.00-473277.500.010.00-4235
52.26+5.11+10.84%3498278.000.010.00-1693
49.57+2.53+5.38%10154279.000.010.00-1930
46.03+2.14+4.88%449280.000.010.00-455,142
44.92+0.92+2.09%464281.000.010.00-69500
46.24+3.24+7.53%16130282.000.010.00-202,489
42.000.00-2137282.500.010.00-33312
41.000.00-2153283.000.010.00-64561
46.45+6.45+16.13%19238284.000.010.00-10509
43.67+4.72+12.12%17387285.000.010.00-110,120
44.00+6.00+15.79%6162286.000.010.00-48491
42.00+3.16+8.14%3160287.000.010.00-301,096
39.040.00-1147287.500.010.00-99593
40.32-0.08-0.20%1337288.000.010.00-1541,282
41.28+5.93+16.78%27255289.000.010.00-9623
38.59+4.75+14.04%90704290.000.010.00-1143,320
39.05+4.95+14.52%44405291.000.010.00-4522,075
38.10+6.06+18.91%11444292.000.010.00-1,5244,835
37.60+5.77+18.13%5500292.500.010.00-1,7852,895
35.41+4.32+13.90%32412293.000.01-0.01-50.00%12,119
35.96+6.09+20.39%19398294.000.010.00-22,869
35.25+6.03+20.64%127830295.000.01-0.01-50.00%3111,117
34.19+6.16+21.98%62597296.000.010.00-5742,450
33.22+5.74+20.89%42567297.000.01-0.01-50.00%1181,833
26.270.00-7443297.500.01-0.01-50.00%22,184
31.83+5.82+22.38%148798298.000.010.00-6354,186
31.00+5.06+19.51%43305299.000.010.00-41,627
30.20+6.64+28.18%2821,261300.000.010.00-13320,955
29.05+5.94+25.70%73380301.000.01-0.01-50.00%11,772
28.43+6.42+29.17%216826302.000.01-0.01-50.00%182,072
24.35+2.57+11.80%79512302.500.020.00-2078,308
27.16+6.37+30.64%66236303.000.01-0.02-66.67%301,670
26.58+6.50+32.37%280724304.000.01-0.02-66.67%442,308
25.38+5.93+30.49%2447,179305.000.01-0.01-50.00%2,2878,834
24.19+6.16+34.17%47676306.000.01-0.03-75.00%541,973
23.20+3.53+17.95%73392307.000.01-0.02-66.67%1632,855
22.45+6.01+36.56%15175307.500.01-0.01-50.00%2471,467
22.29+5.79+35.09%922,706308.000.01-0.02-66.67%2385,075
21.27+6.47+43.72%601,109309.000.01-0.03-75.00%5367,174
20.30+6.53+47.42%3785,080310.000.01-0.03-75.00%53635,591
19.00+6.03+46.49%141609311.000.01-0.04-80.00%5468,785
18.12+5.60+44.73%4361,303312.000.01-0.04-80.00%23710,120
17.71+4.94+38.68%38742312.500.01-0.06-85.71%192,487
17.30+6.43+59.15%711,050313.000.01-0.06-85.71%1,2649,044
16.19+5.61+53.02%1912,963314.000.01-0.07-87.50%1,32510,865
15.54+5.99+62.72%4974,676315.000.01-0.09-90.00%1,85020,393
14.36+6.38+79.95%3603,880316.000.01-0.14-93.33%1,36915,673
13.62+6.44+89.69%3722,663317.000.01-0.18-94.74%1,8789,386
12.38+5.78+87.58%7361,800318.000.01-0.26-96.30%2,43917,492
11.02+5.62+104.07%4921,486319.000.01-0.35-97.22%3,2754,391
10.28+5.33+107.68%3,4957,708320.000.01-0.48-97.96%15,74037,561
9.51+5.81+157.03%8483,203321.000.01-0.66-98.51%5,6805,963
8.78+5.36+156.73%3,24917,358322.000.01-0.88-98.88%17,54912,054
7.24+4.55+169.14%2,1144,915323.000.01-1.18-99.16%19,6117,708
6.17+4.12+200.98%3,6357,296324.000.01-1.55-99.36%42,4676,089
5.27+3.73+242.21%14,70310,444325.000.01-2.03-99.51%89,09215,460
4.21+3.09+275.89%27,5539,431326.000.01-2.59-99.62%65,7958,769
3.29+2.54+338.67%76,7637,413327.000.01-3.25-99.69%70,6426,202
2.30+1.77+333.96%71,2398,194328.000.01-4.01-99.75%67,3796,679
1.30+0.97+293.94%83,5748,396329.000.01-4.85-99.79%41,2514,280
0.29+0.08+38.10%109,21132,048330.000.04-5.69-99.30%32,9093,347
0.01-0.12-92.31%23,5764,802331.000.69-6.56-90.48%6,831830
0.01-0.08-88.89%9,9703,864332.001.72-5.92-77.49%2,406886
0.01-0.05-83.33%10,3584,696333.002.70-5.95-68.79%407245
0.01-0.02-66.67%2,2607,549334.003.59-6.61-64.80%160544
0.01-0.02-66.67%3,2547,374335.004.62-6.38-58.00%329282
0.010.00-1,3122,195336.006.54-5.14-44.01%116417
0.010.00-3382,952337.0012.740.00-15321
0.01-0.01-50.00%2392,596338.0010.43-3.37-24.42%89187
0.010.00-992,096339.0011.01-1.86-14.45%917
0.010.00-4325,460340.009.87-6.14-38.35%131125
0.010.00-711,351341.0011.36-4.39-27.87%1515
0.010.00-21,115342.0017.250.00-41
0.010.00-851,183343.0019.400.00-427
0.010.00-1,066962344.00-----
0.010.00-123,722345.0020.480.00-111
0.010.00-53,095346.0021.880.00---
0.010.00-13,156347.00-----
0.01-0.01-50.00%7592348.00-----
0.010.00-462523349.00-----
0.010.00-241,463350.0020.43-5.62-21.57%30
0.010.00-1559351.00-----
0.010.00-4425352.0028.900.00-10
0.020.00-169353.00-----
0.010.00-204199354.00-----
0.010.00-3436355.0036.610.00-250
0.010.00-200248356.00-----
0.010.00-5300357.0035.150.00--0
0.010.00-2238358.00-----
0.010.00-5253359.00-----
0.010.00-2559360.0048.420.00-481
0.010.00-2222361.00-----
0.010.00-406406362.00-----
0.010.00-3131363.00-----
0.010.00-15364.00-----
0.010.00-3583365.0060.960.00-120
0.010.00-4242366.00-----
0.010.00-40827370.00-----
0.010.00-1623375.00-----
0.010.00-127380.00-----
0.010.00-105106385.00-----
0.010.00-3333390.00-----
0.010.00-5107400.0071.91-4.26-5.59%1010