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

266.78 +1.59 (0.60%)
After hours: 6:32PM EDT

In The Money
Show:ListStraddle
Calls
March 31, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----92.000.360.00-1022
-----94.000.320.00-214
-----96.000.430.00--5
110.350.00--0100.000.420.00-1180
-----110.000.520.00-1021
-----115.001.000.00-112
-----120.001.750.00-1039
110.460.00-10130.001.250.00-368
-----135.001.19-0.22-15.60%234
-----140.001.250.00-2302
-----145.002.080.00-20
-----150.001.890.00-8254
92.920.00-11155.002.500.00-2158
67.200.00--9160.002.34+0.24+11.43%1315
-----164.002.650.00-100
-----165.004.700.00-2105
-----166.002.810.00-2031
-----167.004.360.00-965
-----168.005.780.00--1
-----169.004.640.00-328
-----170.003.190.00-2112
-----171.003.510.00-10200
-----172.004.910.00-60
-----173.004.370.00--1
-----174.005.550.00-20
-----175.003.150.00-550
-----176.003.440.00-92
-----177.006.140.00--5
-----178.0012.730.00-9246
-----179.003.700.00-90
69.970.00-108180.003.880.00-10
24.000.00-42181.0010.970.00-2187
-----182.003.650.00-8104
55.190.00-21,000183.00-----
78.990.00-15185.004.780.00-620
47.070.00-11186.00-----
-----187.009.610.00-285
47.800.00--1188.004.240.00-70
47.480.00-14191.004.780.00-90
-----193.004.920.00--10
80.540.00-14195.005.720.00-114
43.780.00-2225196.0010.670.00--46
39.950.00--2197.005.460.00-887
29.860.00-153198.005.760.00-124
41.150.00-11199.006.970.00-15105
76.500.00-67200.006.180.00-20
49.490.00-23201.006.340.00-10
41.850.00--1202.008.060.00-2352
-----203.0011.760.00-336
53.000.00-210204.009.500.00-127
44.730.00-47205.0012.750.00-164
69.000.00-28206.006.900.00-11,400
60.470.00-2206207.0015.000.00--2
48.370.00-16208.0012.950.00-463
-----209.0013.110.00-5694
67.330.00-135210.0010.250.00-1775
35.210.00-2236211.0013.630.00--15
32.270.00-225212.008.50+0.48+5.99%140
45.990.00-14213.0019.900.00-21
37.320.00-21214.00-----
53.300.00-1272215.009.250.00-1174
29.850.00-48216.008.800.00-127
39.160.00-778217.0013.050.00-10
51.650.00-2688218.0015.580.00-942
51.010.00-4126219.0014.660.00-238
53.860.00-10115220.0010.700.00-188
49.530.00-111221.009.420.00-3267
28.660.00-44222.00-----
30.670.00-820223.009.930.00-189
35.960.00-16364224.00-----
55.180.00-137225.0010.530.00-1243
51.48+24.91+93.75%821226.0013.840.00-100
52.580.00-824227.0012.810.00-10110
35.000.00-23228.0013.460.00-2272
42.690.00-171229.0013.800.00-26140
51.820.00-429230.0012.500.00-1252
47.70-1.79-3.62%89231.0015.210.00-1049
48.550.00-12232.0014.120.00-100
-----233.0013.360.00-136
48.760.00-216234.0012.200.00-546
34.190.00-10267235.0015.800.00-5334
40.000.00-1428237.0016.200.00-68149
44.320.00-6458238.0016.650.00-60
43.210.00-1226239.0017.000.00-5120
44.280.00-1197240.0015.36+1.69+12.36%40166
23.510.00-212241.0022.510.00-32
25.500.00-151242.00-----
40.710.00-25243.0017.890.00-2424
39.70-0.33-0.82%119244.00-----
31.220.00-1181245.0014.430.00-645
39.440.00-132246.0017.400.00-1634
-----247.0016.300.00-641
28.230.00-14248.0016.320.00-6486
20.200.00-1010249.0021.470.00-60
-----250.0017.200.00-15141
-----251.0028.240.00-11
32.48+4.14+14.61%139252.00-----
-----253.0019.300.00-100125
22.290.00-313254.00-----
26.800.00-111255.0022.660.00-129
31.64+6.56+26.16%110256.0024.950.00-30
26.430.00-42257.0018.270.00-1149
23.270.00-2376258.0018.390.00-6132
30.770.00-68259.0020.000.00-266
-----260.0020.76+0.58+2.87%571
-----261.0021.030.00-10
23.990.00-40262.00-----
27.490.00-138263.0021.720.00-10
21.140.00-161264.00-----
26.600.00-1773265.0023.96+2.16+9.91%132
24.20+4.03+19.98%134266.0029.200.00--15
27.610.00-168267.00-----
23.850.00-1046268.0022.280.00-201
25.250.00-146269.0024.490.00-33
21.70-2.73-11.17%251270.00-----
24.530.00-2328271.0023.390.00-2120
23.600.00-2134272.00-----
24.410.00-16273.0025.130.00-11
19.65-3.90-16.56%238274.0027.120.00-21
20.550.00-28275.0026.830.00-14
15.520.00-56276.00-----
14.690.00-1010278.00-----
14.780.00-3946279.00-----
-----280.0029.65-4.86-14.08%914
17.250.00-80281.0030.330.00-20
13.510.00--26282.0036.310.00--2
17.300.00-116283.0036.300.00--25
11.360.00-117197284.00-----
15.88-2.12-11.78%52285.00-----
14.760.00-13290.0035.03-3.15-8.25%21
13.04-1.76-11.89%1010291.00-----
-----292.0042.130.00--11
-----294.0041.000.00--1
11.49+3.28+39.95%946295.00-----
9.950.00-405627299.00-----
10.05-0.82-7.54%1360300.0039.300.00-214
11.080.00-11301.00-----