U.S. Markets closed

Invesco QQQ Trust (QQQ)

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

267.00 +1.81 (0.68%)
After hours: 6:21PM EDT

In The Money
Show:ListStraddle
Calls
January 15, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----75.000.110.00-28111,396
-----80.000.130.00-24,648
-----85.000.16+0.02+14.29%72,196
-----90.000.180.00-102,237
-----100.000.27+0.01+3.85%1987,011
-----101.000.290.00-10275
-----102.000.250.00-120
-----103.002.020.00-179
-----104.000.820.00-10116
-----105.000.280.00-1633
-----106.000.360.00-118
-----107.000.290.00-619
-----108.000.970.00-10158
-----109.000.720.00-2086
-----110.000.350.00-752,385
-----111.000.900.00-121
-----112.000.330.00-117
-----113.000.520.00-284
-----114.000.350.00-1020
-----116.000.500.00-537
-----117.003.820.00-4571
-----118.000.400.00-1093
-----119.000.800.00-178
-----120.000.460.00-1411,086
-----121.000.540.00-133
-----122.002.090.00-143
-----123.001.520.00-130
-----124.000.440.00-20172
-----126.000.940.00-1429
-----129.000.57+0.02+3.64%367
-----130.000.580.00-35,955
-----131.000.64-0.19-22.89%60
-----132.000.740.00-10128
-----133.000.560.00-5169
-----134.000.550.00-20
-----135.000.700.00-26,562
-----140.000.87+0.03+3.57%48,247
-----145.000.95+0.12+14.46%16,870
-----150.001.12+0.02+1.82%2212,339
-----152.001.430.00-1247
-----154.001.000.00-534
-----155.001.18-0.09-7.09%511,939
-----156.001.110.00-528
-----157.001.580.00-127
-----158.001.42-0.77-35.16%20398
-----159.001.160.00-10
-----160.001.47-0.01-0.68%266,485
-----161.001.300.00-1216
-----162.001.310.00-8735
-----163.001.800.00-12,140
-----164.001.550.00-20
-----165.001.62-0.11-6.36%328,545
-----166.001.960.00-100
-----167.002.110.00-196
-----168.001.93+0.36+22.93%411,739
-----169.002.440.00-20
-----170.002.05+0.08+4.06%1846,335
-----173.001.900.00-32,911
-----174.002.19-0.38-14.79%20160
-----175.002.32+0.18+8.41%248,894
-----176.001.970.00-104383
-----177.002.020.00-10840
-----178.002.68+0.30+12.61%12,361
-----179.002.780.00-1,152891
-----180.002.83+0.04+1.43%5168,799
-----182.002.55+0.04+1.59%13,157
-----183.002.400.00-571,244
-----184.002.480.00-446584
-----185.002.97-0.25-7.76%258,273
-----186.003.05+0.22+7.77%5943
-----187.004.000.00-71,219
-----188.003.45+0.76+28.25%92,298
-----189.002.830.00-2301,502
-----190.003.39-0.06-1.74%266,649
-----191.003.550.00-1,5004,551
-----192.003.080.00-5522,302
-----193.005.710.00-31,324
-----194.003.300.00-12,237
-----195.003.950.00-26,714
-----196.003.90-0.99-20.25%4361
-----197.004.210.00-8252,889
-----198.004.31+0.46+11.95%400
-----199.003.610.00-101,402
-----200.004.88+0.37+8.20%11751,349
-----201.004.920.00-116416
-----202.005.14+0.39+8.21%183,118
-----203.004.85-2.02-29.40%200
-----204.005.42-0.73-11.87%18557
-----205.005.070.00-85117,026
-----206.005.39-0.19-3.41%180
-----207.005.42-0.29-5.08%211,865
-----208.005.99+1.39+30.22%2,0170
-----209.006.14+0.15+2.50%175,683
-----210.006.27+0.36+6.09%11221,830
-----211.006.45+0.15+2.38%950
-----212.006.26-0.19-2.95%170
-----213.006.46+0.04+0.62%170
-----214.006.41-0.37-5.46%1021,551
-----215.007.06+0.55+8.45%2,05328,670
-----216.006.86-0.27-3.79%820
-----217.006.94-0.41-5.58%971,054
-----218.006.98-0.47-6.31%840
-----219.007.42-0.21-2.75%900
-----220.007.91+0.53+7.18%14917,830
-----221.008.22+0.12+1.48%812,411
-----222.007.96-0.25-3.05%930
-----223.008.11-0.29-3.45%920
-----224.008.17-0.45-5.22%912,857
-----226.008.55-0.43-4.79%900
-----227.008.74-0.01-0.11%890
-----229.009.18-0.07-0.76%871,037
-----230.009.96+0.69+7.44%24115,176
-----231.009.78-0.37-3.65%860
-----233.0010.00-0.47-4.49%85348
-----234.0011.06+0.81+7.90%900
-----235.0010.92+0.42+4.00%867,345
-----236.0010.75+0.01+0.09%82275
-----237.0011.18-0.29-2.53%83610
-----238.0011.44-0.24-2.05%810
-----239.0011.69+0.69+6.27%80505
-----240.0012.65+1.07+9.24%15115,137
-----241.0011.86+0.02+0.17%91777
-----242.0012.48-0.27-2.12%811,257
-----243.0012.75-0.30-2.30%79281
-----244.0013.02-0.30-2.25%73381
-----245.0014.18+1.11+8.49%8418,368
-----246.0013.60+0.12+0.89%75417
-----247.0013.90-0.24-1.70%820
-----248.0013.69-0.78-5.39%79652
-----249.0013.87-1.35-8.87%111664
-----250.0015.57+1.06+7.31%1829,207
-----251.0015.12-0.43-2.77%50
-----252.0015.65+0.42+2.76%12891
-----254.0017.00+1.35+8.63%34589
-----255.0017.03+1.18+7.44%18910,560
-----256.0016.88-0.13-0.76%119536
-----257.0018.06+1.77+10.87%69761
-----258.0017.59+0.49+2.87%750
-----259.0018.48+1.15+6.64%24999
-----260.0018.75+1.08+6.11%1196,409
-----261.0018.81+0.24+1.29%56716
-----262.0019.09+0.69+3.75%1040
-----263.0018.23-1.34-6.85%79385
-----264.0020.85+1.81+9.51%63266
-----266.0021.40+0.73+3.53%822,103
-----267.0022.16+1.78+8.73%660
-----268.0022.63+1.99+9.64%15267
-----269.0021.49-0.24-1.10%136523
-----271.0023.02+0.25+1.10%26288
-----272.0022.64-0.61-2.62%813110
-----273.0022.160.00-270
-----274.0022.87+0.36+1.60%385
-----275.0024.93+1.31+5.55%1133
-----276.0024.100.00-256
-----278.0022.770.00-134
-----279.0026.030.00-112
-----280.0025.360.00-12143
-----281.0025.340.00-60
-----282.0047.150.00--2
-----284.0025.590.00-20
-----285.0028.880.00-60
-----286.0027.980.00--23
-----287.0028.700.00-25
-----289.0028.080.00-2350
-----290.0031.670.00-178
-----291.0029.130.00-2108
-----292.0068.400.00-31
-----295.0036.45+1.25+3.55%1084
-----300.0038.140.00-5,0075,120
-----305.0039.380.00--12
-----306.0052.370.00-11
-----308.0042.730.00-11
-----311.0058.830.00-11
-----313.0060.550.00-11
-----315.0053.800.00-21
-----320.0052.050.00-120
-----322.0088.220.00--0
-----335.0093.400.00--3
-----336.0094.100.00--0
-----337.0068.800.00-10
-----340.0069.390.00-214
-----345.00100.970.00-12
-----370.0098.490.00-22