U.S. markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
265.19-5.12 (-1.89%)
At close: 4:00PM EDT

266.50 +1.31 (0.49%)
After hours: 5:47PM EDT

In The Money
Show:ListStraddle
Calls
September 18, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----85.000.010.00-30071,102
179.150.00-1290.000.010.00-1,1183,862
176.130.00-2095.000.01-0.01-50.00%133,598
144.250.00-520100.000.010.00-45,106
108.390.00-20101.000.080.00-10473
107.710.00--0102.000.010.00-1150
84.730.00-149103.000.020.00-1626
126.590.00--1104.000.030.00-60503
166.120.00-20105.000.020.00-50354
152.110.00-12106.000.01-0.08-88.89%2390
154.920.00-11107.000.02-0.10-83.33%211,397
-----108.000.120.00-2232
-----109.000.090.00-10405
135.280.00-12102110.000.02-0.01-33.33%22,512
147.780.00-11111.000.030.00-23,120
146.110.00-111112.000.060.00-40704
121.720.00-100113.000.03-0.05-62.50%10586
95.620.00--0114.000.150.00-4077
94.640.00--0115.000.070.00-1318
93.810.00--0116.000.190.00-2389
117.980.00-100117.000.090.00-11,203
91.830.00--0118.000.050.00-10748
115.680.00-100119.000.190.00-21381
124.000.00-10120.000.040.00-994,825
-----121.000.040.00-2439
-----122.000.040.00-1485
-----123.000.090.00-2403
-----124.000.100.00-73261
144.600.00-1126125.000.050.00-7708
-----126.000.090.00-2443
93.690.00--0127.000.070.00-2222
110.000.00--0128.000.04-0.03-42.86%1111
-----129.000.060.00-1115
138.980.00-140130.000.06+0.01+20.00%243,000
-----131.000.050.00-171,108
90.220.00--8132.000.270.00-13245
86.010.00-2024133.000.060.00-10673
85.060.00--1134.000.08+0.02+33.33%10954
122.960.00-1033135.000.080.00-12,569
134.500.00-193140.000.070.00-1120,775
118.710.00-285145.000.07-0.01-12.50%1034,437
116.050.00-2155150.000.10+0.01+11.11%2336,252
-----152.000.110.00-4004,519
-----153.000.09-0.03-25.00%2403
-----154.000.09-0.03-25.00%1267
87.530.00-1224155.000.120.00-417,019
-----156.000.160.00-1373
92.600.00-21157.000.12-0.02-14.29%1245
-----158.000.140.00-2322
-----159.000.130.00-2201
113.760.00-160160.000.120.00-16,752
72.930.00--1161.000.150.00-1324
51.750.00-22162.000.120.00-19,254
107.040.00--4163.000.130.00-8654
-----164.000.120.00-203,081
109.660.00-1392165.000.17+0.03+21.43%15110,819
41.050.00-2314166.000.170.00-7828
101.750.00-726167.000.16+0.03+23.08%37980
82.030.00-118168.000.150.00-10862
100.770.00-351169.000.19+0.01+5.56%248650
89.180.00-20436170.000.17+0.02+13.33%54813,700
77.710.00-2033171.000.16-0.02-11.11%1902,764
81.290.00-20117172.000.16-0.06-27.27%1431,125
97.600.00-1426173.000.16-0.14-46.67%3551,211
62.000.00-123174.000.16-0.02-11.11%1811,525
96.290.00-22,102175.000.200.00-10911,538
81.820.00-543176.000.190.00-4763
93.050.00-370177.000.190.00-331,650
58.800.00-1745178.000.250.00-14,801
91.670.00-1197179.000.200.00-12,386
93.130.00-71,818180.000.24+0.02+9.09%4211,692
64.680.00-369181.000.220.00-1868
79.370.00-10190182.000.20-0.08-28.57%51,265
43.590.00-2209183.000.260.00-115,993
69.360.00-3526184.000.240.00-372,720
85.840.00-211,434185.000.26+0.02+8.33%4910,770
84.440.00-20685186.000.330.00-11,885
66.080.00-1594187.000.25-0.04-13.79%12,106
65.110.00-1644188.000.30+0.03+11.11%1311,560
70.590.00-10689189.000.36+0.06+20.00%11713
81.740.00-3492,882190.000.38+0.08+26.67%6456,322
79.860.00-4384191.000.38+0.02+5.56%1014,264
78.07+0.50+0.64%1390192.000.40+0.08+25.00%10410,452
77.220.00-1499193.000.41+0.06+17.14%902,580
77.850.00-11,128194.000.43+0.06+16.22%883,370
75.55-0.31-0.41%11,373195.000.45+0.11+32.35%23213,923
45.070.00-10348196.000.38-0.04-9.52%2082,133
72.710.00-1597197.000.40+0.03+8.11%2162,461
67.39-4.00-5.60%1265198.000.50+0.10+25.00%1941,646
60.420.00-9301,063199.000.41-0.04-8.89%2273,436
69.75-0.79-1.12%11,967200.000.56+0.15+36.59%58846,452
58.550.00-1356201.000.440.00-858,676
67.670.00-2679202.000.48-0.01-2.04%335,539
67.560.00-21,504203.000.43-0.06-12.24%343,585
55.210.00-1355204.000.48-0.02-4.00%202,667
63.81-6.29-8.97%15,286205.000.68+0.16+30.77%7318,458
64.740.00-3607206.000.630.00-66,984
63.150.00-21762207.000.47-0.09-16.07%55,399
63.970.00-11,773208.000.550.00-14,245
61.510.00-1569209.000.71+0.07+10.94%13,030
59.75-0.95-1.57%1027,972210.000.84+0.20+31.25%7154,788
63.650.00-11,239211.000.88+0.26+41.94%821,851
62.750.00-41,658212.000.91+0.25+37.88%4903,188
60.350.00-7747213.000.94+0.10+11.90%141,977
57.420.00-11,575214.000.98+0.20+25.64%402,930
55.370.00-115,075215.001.03+0.27+35.53%26621,155
57.780.00-11,669216.001.07+0.24+28.92%435,593
54.630.00-3718217.001.12+0.26+30.23%1515,686
54.280.00-1721218.001.16+0.31+36.47%443,525
52.890.00-31,259219.001.23+0.34+38.20%1484,130
48.43-2.57-5.04%715,124220.001.25+0.29+30.21%1,24033,648
46.09-3.59-7.23%11,208221.001.35+0.17+14.41%1712,926
47.73-1.32-2.69%11,330222.001.41+0.38+36.89%4723,611
45.02-4.83-9.69%21,265223.001.47+0.39+36.11%2589,873
43.30-7.57-14.88%11,009224.001.55+0.42+37.17%1363,201
42.68-3.85-8.27%59,487225.001.60+0.38+31.15%42521,037
42.19-4.22-9.09%74,860226.001.65+0.42+34.15%1085,329
46.000.00-21,660227.001.79+0.51+39.84%2364,342
44.520.00-13,670228.001.84+0.44+31.43%2,3917,622
42.46+0.55+1.31%91,597229.001.94+0.52+36.62%8063,609
37.27-3.90-9.47%4322,716230.002.02+0.57+39.31%1,37564,483
40.52+2.66+7.03%62,261231.002.12+0.58+37.66%2222,756
39.700.00-151,656232.002.13+0.46+27.54%2,42313,279
38.18-1.16-2.95%11,677233.002.30+0.64+38.55%2,9352,910
36.91+0.60+1.65%142,217234.002.47+0.72+41.14%3464,858
32.83-4.39-11.79%1014,803235.002.56+0.68+36.17%1,71526,348
31.84-3.56-10.06%952,255236.002.67+0.77+40.53%2956,353
30.68-7.62-19.90%161,602237.002.80+0.79+39.30%2917,218
33.10+0.92+2.86%52,178238.002.83+0.61+27.48%2856,076
29.50-2.59-8.07%101,039239.003.04+0.71+30.47%4514,210
28.25-4.32-13.26%168,115240.003.07+0.72+30.64%5,738112,112
27.44-4.13-13.08%31,001241.003.41+0.89+35.32%2443,760
27.46-3.21-10.47%41,945242.003.50+0.92+35.66%3496,288
25.70-6.26-19.59%81,207243.003.68+0.89+31.90%5563,924
25.43-3.49-12.07%41,835244.003.88+0.96+32.88%44110,143
24.50-3.68-13.06%1023,009245.003.87+0.89+29.87%1,55429,057
24.09-5.91-19.70%52,363246.004.06+0.99+32.25%4132,609
22.47-3.69-14.11%41,149247.004.37+1.13+34.88%3214,425
22.46-3.48-13.42%26,432248.004.42+1.00+29.24%4854,628
23.41-0.45-1.89%21,162249.004.78+1.18+32.78%4722,845
20.07-4.08-16.89%18331,634250.004.82+1.13+30.62%5,10659,527
20.06-2.45-10.88%5955251.005.28+1.22+30.05%4131,887
21.25-0.84-3.80%51,543252.005.28+1.22+30.05%80919,939
18.31-3.29-15.23%203,942253.005.65+1.41+33.25%2873,042
16.96-3.67-17.79%1561,289254.006.01+1.59+35.97%7282,484
16.22-3.88-19.30%4215,146255.006.07+1.43+30.82%3,19915,370
16.53-2.59-13.55%41,922256.006.46+1.56+31.84%9957,111
15.28-3.28-17.67%2414,804257.006.79+1.69+33.14%5157,178
13.91-3.54-20.29%1673,181258.007.08+1.70+31.60%2,2094,400
13.40-3.50-20.71%772,611259.007.15+1.38+23.92%32513,869
12.83-3.43-21.09%2029,263260.007.60+1.65+27.73%9,39933,165
12.25-3.12-20.30%102,162261.008.12+1.91+30.76%88410,454
11.38-3.29-22.43%52,245262.008.23+1.77+27.40%1,0117,040
10.80-1.73-13.81%782,056263.008.89+1.92+27.55%29316,203
10.10-1.31-11.48%243,611264.008.91+1.84+26.03%1982,493
9.88-2.84-22.33%1,08228,020265.009.30+1.91+25.85%3,00911,331
9.08-2.15-19.15%2472,362266.009.94+2.09+26.62%4553,324
8.76-2.41-21.58%2,8097,598267.0010.22+1.95+23.58%4034,320
8.18-2.37-22.46%53613,621268.0010.53+2.25+27.17%5324,271
7.59-2.33-23.49%1,7132,568269.0010.96+2.23+25.54%2,9822,091
7.09-2.31-24.57%1,64412,503270.0011.56+2.41+26.34%2,10516,396
6.45-2.33-26.54%4054,373271.0011.98+2.39+24.92%5804,286
6.06-2.19-26.55%4293,246272.0012.51+2.66+27.01%1,5451,741
5.67-1.90-25.10%3172,365273.0013.46+3.04+29.17%83738
5.05-2.08-29.17%2732,694274.0014.04+3.24+30.00%154697
4.75-1.85-28.03%2,02013,136275.0014.52+3.09+27.03%6,9446,489
4.32-1.78-29.18%2124,497276.0014.96+2.51+20.16%19141
3.83-1.87-32.81%1744,349277.0014.65+2.36+19.20%3764
3.47-1.56-31.01%6910,553278.0014.94+1.08+7.79%18526
3.14-1.45-31.59%2392,509279.0016.40+1.12+7.33%21162
3.00-1.35-31.03%1,03119,702280.0018.05+3.72+25.96%220604
2.62-1.21-31.59%1983,935281.0015.95+1.00+6.69%1421
2.40-1.21-33.52%2027,644282.0013.730.00-229
2.17-1.17-35.03%1933,288283.0016.42+0.61+3.86%635
1.90-1.18-38.31%3493,412284.0018.29+3.38+22.67%1010
1.70-1.05-38.18%1,14812,938285.0021.70+2.73+14.39%21123
1.55-0.87-35.95%2152,722286.0020.04-0.22-1.09%139
1.34-0.85-38.81%3361,491287.0021.100.00-238
1.23-0.73-37.24%1,23621,377288.0024.28+1.98+8.88%328
1.05-0.70-40.00%573,648289.0021.64+0.36+1.69%132
0.92-0.69-42.86%1,33116,445290.0022.60+1.43+6.75%101,031
0.85-0.51-37.50%893,220291.0019.080.00-50434
0.75-0.55-42.31%3802,074292.0022.770.00-13
0.70-0.44-38.60%774,541293.0026.300.00-542
0.60-0.38-38.78%37699294.0024.530.00-110
0.53-0.37-41.11%15710,591295.0022.350.00-10142
0.47-0.30-38.96%150661296.0029.150.00-525
0.41-0.31-43.06%24464297.0029.50+2.25+8.26%629
0.37-0.24-39.34%495,826298.0030.410.00-1919
0.34-0.23-40.35%201,303299.0034.760.00-24
0.30-0.19-38.78%3,42018,491300.0033.33+3.20+10.62%2259
0.29-0.15-34.09%541,340301.00-----
0.25-0.13-34.21%11417302.0034.150.00-1919
0.21-0.14-40.00%55441303.0029.170.00-13
0.19-0.12-38.71%46480304.00-----
0.22-0.06-21.43%1146,140305.0035.190.00-22
0.17-0.10-37.04%9492306.0045.990.00--10
0.18-0.06-25.00%44397307.00-----
0.20-0.15-42.86%7343308.00-----
0.15-0.08-34.78%11329309.0046.220.00--1
0.13-0.05-27.78%1176,113310.0050.600.00--2
0.270.00-2291311.00-----
0.240.00-1475312.00-----
0.170.00-1438313.00-----
0.08-0.08-50.00%101,792314.00-----
0.08-0.04-33.33%271,263315.00-----
0.06-0.03-33.33%9484320.0050.260.00-26
0.05-0.02-28.57%11,778325.0054.850.00--1
0.040.00-50950330.0060.090.00-34
0.03-0.01-25.00%303,476335.00-----
0.030.00-5051,357340.00105.950.00-100
0.020.00-22,550345.00109.790.00--0
0.01-0.01-50.00%11,121350.0078.350.00--1
0.010.00-13153355.00-----
0.010.00-102,322360.00-----
0.020.00-4587365.00-----
0.010.00-2721,319370.00-----
0.010.00-355713375.00-----
0.010.00-281,283380.00-----
0.010.00-504,754385.00-----
0.010.00-146,257390.00-----