U.S. Markets closed

Invesco QQQ Trust (QQQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
271.47-3.17 (-1.15%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Calls
December 31, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----95.000.230.00-12
-----96.001.070.00--10
-----99.000.400.00-1110
90.500.00-7069100.000.200.00-1189
-----105.000.250.00-3227
-----115.000.360.00-12,066
-----120.000.460.00-10104
-----125.000.400.00-21,052
-----130.000.54+0.07+14.89%22684
-----135.000.650.00-1422
-----140.000.590.00-3309
-----145.000.730.00-2263
119.150.00-514150.000.98+0.18+22.50%43,387
-----151.002.610.00-877
-----152.001.630.00-1537
-----153.001.620.00-179
-----154.000.870.00-128
64.160.00-11155.001.12+0.21+23.08%4692
-----156.001.880.00-259
-----157.003.870.00-66
-----158.002.990.00-1276
-----159.003.240.00-723
74.010.00-118160.001.020.00-12336
37.510.00-6464161.00-----
37.640.00--8162.001.100.00-112
36.220.00--8163.001.730.00-10123
56.850.00-12164.001.820.00-6095
-----165.001.210.00-13,262
35.170.00-88166.001.380.00-473
90.940.00-45167.001.650.00-1202
57.710.00-217168.005.140.00-3857
51.920.00-11169.003.900.00-1369
100.360.00-829170.001.390.00-92659
25.100.00--1171.004.920.00-328
28.890.00-1113172.003.700.00-288
93.400.00-112173.003.390.00-242
61.700.00-19174.0023.400.00-225
58.600.00-183175.001.670.00-2531
20.890.00-22176.001.90+0.02+1.06%12
-----177.001.860.00-140
58.700.00-11178.002.950.00-127
-----179.005.900.00-118
78.790.00-10175180.002.15+0.14+6.97%14724
67.650.00-14181.002.890.00-1022
80.370.00-184182.002.760.00-10182
54.520.00-19183.00-----
-----184.002.750.00-938
68.600.00-574185.002.260.00-1187
-----186.003.510.00-13101
62.680.00-57187.002.31-0.18-7.23%149
61.420.00-133188.003.920.00-173
44.750.00-112189.00-----
81.070.00-364190.002.500.00-3422
59.000.00-23191.002.890.00-220
58.450.00-1014192.005.220.00-264
59.300.00-17193.004.160.00-78
37.400.00-14194.00-----
-----195.003.30+0.41+14.19%7189
36.190.00-8644196.004.520.00-3646
76.800.00-112197.00-----
9.750.00-34198.003.570.00-136
41.960.00-12199.003.350.00-189
68.670.00-2170200.004.02+0.61+17.89%126,546
64.200.00-118201.004.800.00-10241
25.930.00-13202.004.010.00-1093
70.930.00-27203.00-----
12.750.00--5204.005.820.00-2104
55.020.00-1114205.004.36+0.30+7.39%2715
46.680.00-219206.00-----
41.480.00-1155208.006.190.00-1155
65.57+14.29+27.87%113209.004.480.00-277
56.840.00-10241210.005.14+0.42+8.90%25479
31.670.00-534211.004.67-0.42-8.25%187
58.470.00-128212.00-----
41.340.00-151213.008.550.00-150
45.000.00-537214.008.430.00-4190
60.500.00-29571215.005.85+0.54+10.17%152,140
54.850.00-1034216.005.560.00-1123
-----217.009.100.00-2090
58.140.00-1028218.00-----
56.280.00-5095219.006.080.00-1166
56.61-1.16-2.01%10142220.006.73+1.00+17.45%3870
32.180.00-342221.009.770.00-2278
43.750.00-115222.006.010.00-20426
43.990.00-145223.008.270.00-50230
33.040.00-105224.0011.300.00-1254
53.29-2.03-3.67%49280225.00-----
-----226.0011.700.00-141
-----227.007.710.00-167
22.400.00-349228.008.30+1.00+13.70%175
-----229.009.920.00-1255
47.92+0.85+1.81%16589230.008.56+0.78+10.03%212,569
27.660.00-8979231.0012.860.00-2660
33.550.00-4945232.007.98-3.01-27.39%593
30.330.00-3126233.0010.000.00-156
35.520.00-126234.008.510.00-2377
43.130.00-15863235.008.600.00-6127
41.940.00-582236.00-----
35.110.00-523237.009.750.00-1455
-----238.009.300.00-140
31.790.00-1553239.0011.980.00-111
40.57-0.78-1.89%32,514240.0010.68+1.04+10.79%94,482
36.250.00-323241.0012.800.00-434
41.03+1.94+4.96%142242.0010.280.00-132
35.300.00-28243.00-----
-----244.0014.000.00-213
36.130.00-13,267245.0010.510.00-811,889
27.370.00-4455246.0011.150.00-144
37.890.00-193247.0011.690.00-216
28.570.00-684248.0012.510.00-6121
28.230.00-273249.0011.780.00-143
-----250.0012.24+0.24+2.00%4431
16.090.00-120251.0012.09-3.17-20.77%174
23.380.00-1100252.00-----
21.580.00-710254.0013.720.00-2212
30.05-0.34-1.12%19184255.00-----
20.710.00-114256.0015.22+1.21+8.64%1169
27.110.00-173257.0015.62-3.64-18.90%23130
29.820.00-135258.0014.910.00-291
25.890.00-494259.0014.360.00-563
26.66+0.56+2.15%3734260.0016.35+1.74+11.91%26581
24.190.00-265261.0015.08-4.10-21.38%1021
25.50+8.23+47.65%115262.0017.38-1.40-7.45%143
24.03+0.48+2.04%7347263.0017.600.00-5156
23.480.00-1627264.0016.990.00-121
25.370.00-5194265.0018.55+1.16+6.67%172
22.400.00-2313266.0021.010.00-11
21.71+0.84+4.02%944268.0018.730.00-314
21.13-1.57-6.92%124269.0017.830.00-212
20.73-0.02-0.10%10227270.0020.31+2.01+10.98%58136
19.160.00-2329271.00-----
19.500.00-114272.0019.300.00-2161
-----273.0020.85-2.82-11.91%554
20.04+0.36+1.83%510274.0027.270.00-52116
17.97-1.13-5.92%15285275.00-----
16.410.00-121276.0025.640.00-3055
17.90+2.60+16.99%117277.0021.67-1.96-8.29%1112
16.49+1.92+13.18%612278.0022.85-3.87-14.48%230
14.270.00-172279.0028.060.00--9
-----280.0024.50+0.79+3.33%1121
13.250.00-22281.00-----
8.760.00--1282.00-----
6.910.00-249283.00-----
13.800.00-12284.0026.980.00-7988
13.65+1.67+13.94%1139285.00-----
10.610.00--18287.00-----
7.540.00--11288.00-----
8.600.00-7574289.00-----
10.41+0.81+8.44%2147290.00-----
8.690.00--17292.00-----
5.630.00--90293.00-----
8.650.00-111294.00-----
4.460.00--1296.00-----
6.930.00-111299.0043.350.00-44
7.30-0.21-2.80%2476300.0036.310.00-237
6.40+2.28+55.34%29302.0044.250.00-11
6.470.00-630304.00-----