NasdaqGM - Delayed Quote USD

Invesco QQQ Trust (QQQ)

431.00 +6.55 (+1.54%)
At close: April 26 at 4:00 PM EDT
431.14 +0.14 (+0.03%)
After hours: April 26 at 7:59 PM EDT
Calls Puts Calls & Puts
Last Price Change % Change Volume Open Interest Strike Last Price Change % Change Volume Open Interest
256.320.000.00%29 174.78 0.05-0.01-16.67%1002,801
204.490.000.00%-2 175.00 0.360.000.00%1046
261.500.000.00%211 179.78 0.130.000.00%1216
232.610.000.00%112 180.00 0.360.000.00%1129
261.900.000.00%1152 184.78 0.110.000.00%80408
209.000.000.00%25154 185.00 0.400.000.00%220275
211.980.000.00%-3 189.78 0.100.000.00%8433
211.980.000.00%13 190.00 0.430.000.00%250434
----- 194.78 0.170.000.00%10347
----- 195.00 0.500.000.00%585
233.080.000.00%19 199.78 0.200.000.00%107,946
154.000.000.00%47 200.00 0.550.000.00%23,592
----- 204.78 0.140.000.00%9968
----- 205.00 1.010.000.00%6651
233.060.000.00%14 209.78 0.220.000.00%5695
212.210.000.00%17 210.00 0.200.000.00%100566
217.400.000.00%911 214.78 0.270.000.00%3246
----- 215.00 0.190.000.00%533
221.280.000.00%67 219.78 0.16-0.03-15.79%1518
156.880.000.00%68 220.00 0.15-0.07-31.82%47303
163.020.000.00%-- 224.78 0.220.000.00%5438
163.020.000.00%-1 225.00 0.300.000.00%50183
224.020.000.00%16 229.78 0.360.000.00%10716
171.240.000.00%16 230.00 0.18-0.08-30.77%50753
177.220.000.00%-0 234.78 0.20-0.05-20.00%100579
177.220.000.00%30 235.00 0.410.000.00%2276
207.950.000.00%18 239.78 0.360.000.00%2904
201.600.000.00%21 240.00 0.440.000.00%50634
203.090.000.00%19 244.78 0.27-0.25-48.08%10805
174.050.000.00%28 245.00 0.330.000.00%1013
184.040.000.00%58 249.78 0.29-0.13-30.95%10742
150.600.000.00%110 250.00 0.31-0.06-16.22%4603
197.700.000.00%11 254.78 0.390.000.00%2495
187.170.000.00%13 255.00 0.630.000.00%110
182.610.000.00%58 259.78 0.420.000.00%27,854
141.520.000.00%48 260.00 0.550.000.00%2142
177.940.000.00%12 264.78 0.41-0.12-22.64%14,077
148.050.000.00%15 265.00 0.660.000.00%161
132.880.000.00%-- 269.78 0.42-0.10-19.23%106,397
164.680.000.00%316 270.00 0.500.000.00%2328
123.140.000.00%-- 274.78 0.600.000.00%22,196
168.150.000.00%23 275.00 0.48-0.36-42.86%3601
153.450.000.00%115 279.78 0.54-0.08-12.90%502,574
150.680.000.00%21 280.00 1.140.000.00%28609
153.530.000.00%17 284.78 0.60-0.13-17.81%21,237
166.470.000.00%212 285.00 1.030.000.00%50456
157.000.000.00%213 289.78 0.880.000.00%21,254
132.380.000.00%215 290.00 0.65-0.68-51.13%81,853
149.310.000.00%145 294.78 0.900.000.00%2805
151.600.000.00%517 295.00 0.850.000.00%221,104
127.940.000.00%1143 299.78 0.80-0.18-18.37%16,561
126.100.000.00%547 300.00 0.81-0.09-10.00%613,574
143.170.000.00%136 304.78 1.090.000.00%1234,400
138.900.000.00%110 305.00 1.220.000.00%2516,134
135.600.000.00%4126 309.78 1.210.000.00%23,261
126.840.000.00%251 310.00 1.200.000.00%1559
125.270.000.00%314 314.78 1.460.000.00%3353,708
140.110.000.00%518 315.00 1.11-0.16-12.60%136,166
103.490.000.00%2294 319.78 1.23-0.04-3.15%107,252
129.950.000.00%115 320.00 1.700.000.00%2366,424
124.210.000.00%3189 324.78 1.37-0.97-41.45%2507,265
122.050.000.00%560 325.00 1.950.000.00%127,111
104.550.000.00%3156 329.78 1.900.000.00%119,415
99.040.000.00%249 330.00 2.020.000.00%22,736
120.040.000.00%259 334.78 3.010.000.00%171,143
92.820.000.00%9233 335.00 1.75-0.61-25.85%612,453
94.370.000.00%1248 339.78 2.720.000.00%171,867
90.500.000.00%184 340.00 1.89-0.47-19.92%310,792
92.130.000.00%1249 344.78 2.690.000.00%277,021
111.560.000.00%136 345.00 2.15-0.50-18.87%81,597
104.130.000.00%4124 349.78 2.46-0.52-17.45%933,874
90.769.0411.06%381 350.00 2.36-0.26-9.92%7128,825
98.950.000.00%166 354.78 2.76-0.45-14.02%11,943
87.550.000.00%114 355.00 2.66-0.68-20.36%923,582
82.1610.2314.22%341,449 359.78 2.97-0.63-17.50%48175,907
80.005.577.48%189 360.00 2.95-0.73-19.84%5113,142
87.930.000.00%1628 364.78 3.47-0.45-11.48%857,123
67.880.000.00%1069 365.00 3.47-1.39-28.60%2385,887
59.300.000.00%12,905 369.78 3.77-1.40-27.08%38,720
73.379.8615.53%61,520 370.00 3.80-1.04-21.49%3435,987
55.500.000.00%22,381 374.78 4.32-0.99-18.64%4715,463
68.965.969.46%361 375.00 4.35-0.21-4.61%789,142
50.730.000.00%97,826 379.78 5.05-1.37-21.34%119,851
60.050.000.00%1993 380.00 4.92-0.18-3.53%1367,067
58.314.909.17%403,634 384.78 5.44-1.23-18.44%165,667
59.633.476.18%3125 385.00 5.51-0.30-5.16%748,542
50.930.000.00%4990 389.78 6.16-1.52-19.79%301,480
53.519.5621.75%1132 390.00 6.15-0.62-9.16%11614,322
49.770.000.00%21,642 394.78 8.440.000.00%1391,626
43.410.000.00%2211 395.00 7.03-1.90-21.28%208,185
48.045.1411.98%15,320 399.78 8.04-2.11-20.79%19,806
47.765.5313.09%21,250 400.00 8.05-0.31-3.71%32337,417
36.600.000.00%21,704 404.78 10.730.000.00%583,137
43.214.7912.47%1191 405.00 8.99-2.31-20.44%225,851
35.520.000.00%2983 409.78 9.98-2.30-18.73%163,893
40.004.0511.27%51,269 410.00 10.30-2.16-17.34%1248,780
35.983.7111.50%2809 414.78 11.31-4.99-30.61%91,514
36.174.7515.12%297,151 415.00 11.44-2.93-20.39%7513,772
32.405.6921.30%203,948 419.78 12.94-3.31-20.37%73,666
32.545.6320.92%122,358 420.00 13.17-2.86-17.84%12614,730
29.534.4717.84%81,022 424.78 19.820.000.00%71,342
29.083.2312.50%441,662 425.00 15.05-3.03-16.76%143,787
26.494.1218.42%54,822 429.78 16.93-3.07-15.35%501,463
26.451.455.80%3482,303 430.00 16.75-0.65-3.74%36311,966
23.794.1020.82%111,206 434.78 18.49-6.59-26.28%791,221
23.022.8213.96%151,002 435.00 18.43-3.58-16.27%2721,122
20.565.3535.17%165,063 439.78 20.70-6.80-24.73%41,278
20.210.713.64%1,33111,043 440.00 20.65-4.28-17.17%89,297
18.234.9036.76%43,396 444.78 28.800.000.00%11,496
18.061.066.24%5122,686 445.00 23.10-4.40-16.00%144,567
15.424.1536.82%335,216 449.78 30.080.000.00%742,514
15.51-1.34-7.95%8810,167 450.00 26.10-4.39-14.40%74,740
10.510.000.00%278,358 454.78 35.260.000.00%1955
13.513.0028.54%963,714 455.00 41.390.000.00%41,431
10.461.5617.53%162,800 459.78 37.710.000.00%2946
11.141.6417.26%86,993 460.00 32.80-5.20-13.68%1815
9.862.0626.41%411,185 464.78 33.300.000.00%2111
9.720.728.00%1037,293 465.00 50.240.000.00%35233
8.341.8227.91%121,095 469.78 43.310.000.00%5819
8.150.455.84%248,559 470.00 53.900.000.00%4680
5.230.000.00%422,879 474.78 50.580.000.00%19
6.921.6230.57%787,497 475.00 44.56-11.72-20.82%7154
5.871.6037.47%641,972 479.78 41.750.000.00%210
5.581.5337.78%2,41711,253 480.00 48.79-16.31-25.05%13
3.490.000.00%331,273 484.78 53.700.000.00%100
4.651.0529.17%1,22054,716 485.00 59.750.000.00%11
2.890.000.00%251,606 489.78 58.520.000.00%20
3.740.8830.77%45,026 490.00 58.670.000.00%220
2.350.000.00%361,560 494.78 51.810.000.00%20
3.140.4416.30%73,935 495.00 63.750.000.00%20
2.210.146.76%11,509 499.78 68.610.000.00%20
2.520.5226.00%218,356 500.00 84.190.000.00%50
2.110.6342.57%8790 504.78 60.600.000.00%20
2.010.6750.00%1031,780 505.00 89.150.000.00%20
1.700.4940.50%501,318 509.78 -----
1.680.3223.53%105,430 510.00 71.850.000.00%10
1.370.2623.42%1351,652 514.78 89.580.000.00%10
1.330.4144.57%781,166 515.00 147.490.000.00%-0
1.110.1515.63%74768 519.78 78.080.000.00%20
1.090.1313.54%49621 520.00 164.960.000.00%20
0.780.000.00%22,307 524.78 80.130.000.00%-0
0.880.2744.26%311,740 525.00 105.490.000.00%-0
0.670.046.35%2195 529.78 -----
0.650.1632.65%311,488 530.00 113.340.000.00%-0
0.530.0612.77%3836 534.78 -----
0.460.000.00%111,735 535.00 -----
0.430.0719.44%1475 539.78 -----
0.410.000.00%22,325 540.00 -----
0.250.000.00%12,241 544.78 -----
0.330.000.00%22,205 545.00 -----
0.260.000.00%2298 549.78 180.290.000.00%--
0.230.000.00%21,712 550.00 125.050.000.00%20
0.210.000.00%2512 554.78 -----
0.250.000.00%118,485 555.00 -----
0.180.000.00%2223 559.78 -----
0.170.000.00%210,639 560.00 -----
0.400.000.00%194 564.78 -----
0.150.000.00%2266 565.00 -----
0.100.000.00%50586 569.78 -----
0.110.000.00%50185 570.00 -----
0.320.000.00%2611 574.78 219.500.000.00%--
0.110.000.00%1013,550 575.00 131.980.000.00%230
0.380.000.00%356 579.78 -----
0.080.000.00%2158 580.00 -----
0.070.000.00%40263 584.78 -----
0.070.000.00%4273 585.00 154.300.000.00%150
0.540.000.00%50335 589.78 -----
0.070.000.00%213 590.00 159.320.000.00%90
0.060.000.00%4109 594.78 -----
0.050.000.00%38103 595.00 164.320.000.00%60
0.050.000.00%548 599.78 -----
0.040.000.00%216597 600.00 157.110.000.00%20
0.040.000.00%160692 605.00 159.130.000.00%5940
0.040.000.00%1154 610.00 -----
0.040.0133.33%12 615.00 -----
0.030.000.00%213 620.00 -----
0.210.000.00%-2 625.00 -----
0.030.000.00%81,488 630.00 -----
0.040.000.00%29 635.00 209.510.000.00%-0
0.020.000.00%161,218 640.00 214.510.000.00%-0
0.020.000.00%101,418 645.00 219.480.000.00%-0
0.020.000.00%5516 650.00 -----
0.020.000.00%990 655.00 -----
0.010.000.00%921,275 660.00 -----

Related Tickers