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
290.490.000.00%61616 129.78 0.080.000.00%652,077
284.730.000.00%17396 130.00 0.220.000.00%111,978
293.200.000.00%155 134.78 0.100.000.00%2001,164
252.240.000.00%256 135.00 0.360.000.00%5479
251.660.000.00%-- 139.78 0.160.000.00%1647
251.660.000.00%587 140.00 0.390.000.00%1620
245.500.000.00%-- 144.78 0.170.000.00%18511
245.500.000.00%412 145.00 0.490.000.00%3391
269.280.000.00%3132 149.78 0.200.000.00%61,740
255.860.000.00%9137 150.00 0.420.000.00%51,755
237.900.000.00%-51 154.78 0.150.000.00%63,084
237.900.000.00%151 155.00 0.400.000.00%203,031
250.490.000.00%11 159.78 0.170.000.00%42,825
163.540.000.00%11 160.00 0.460.000.00%12,867
166.640.000.00%-- 164.78 0.390.000.00%5994
166.640.000.00%20 165.00 0.540.000.00%1786
197.350.000.00%-- 169.78 0.17-0.03-15.00%274,839
197.350.000.00%242 170.00 0.820.000.00%13,842
128.000.000.00%-- 174.78 0.300.000.00%10867
128.000.000.00%13 175.00 0.760.000.00%5851
254.640.000.00%512 179.78 0.21-0.04-16.00%239411
235.940.000.00%413 180.00 0.800.000.00%10386
211.010.000.00%-- 184.78 0.23-0.04-14.81%1656
211.010.000.00%57 185.00 0.720.000.00%1676
230.820.000.00%13 189.78 0.290.000.00%102,290
186.890.000.00%23 190.00 0.720.000.00%412,243
186.300.000.00%-- 194.78 0.410.000.00%2,0522,858
186.300.000.00%11 195.00 0.840.000.00%32,629
237.4811.595.13%3109 199.78 0.31-0.02-6.06%255,992
216.900.000.00%7112 200.00 0.960.000.00%156,233
234.100.000.00%12 204.78 0.33-0.06-15.38%82,745
213.740.000.00%12 205.00 1.010.000.00%22,390
170.200.000.00%-- 209.78 0.450.000.00%62,583
224.010.000.00%11 210.00 0.420.000.00%123
209.790.000.00%13 214.78 0.670.000.00%82,924
194.230.000.00%13 215.00 0.580.000.00%214
227.110.000.00%136 219.78 0.500.000.00%27,341
218.750.000.00%10 220.00 0.520.000.00%416
195.160.000.00%107 224.78 0.800.000.00%11,152
197.490.000.00%11 225.00 0.560.000.00%422
216.360.000.00%511 229.78 0.610.000.00%605,639
182.800.000.00%113 230.00 0.54-0.07-11.48%541
167.910.000.00%-- 234.78 0.60-0.42-41.18%16,026
167.910.000.00%28 235.00 0.670.000.00%441
203.450.000.00%532 239.78 1.000.000.00%20488
157.650.000.00%1040 240.00 0.930.000.00%30274
182.290.000.00%25 244.78 0.850.000.00%21,388
172.000.000.00%24 245.00 1.090.000.00%236
174.150.000.00%4118 249.78 0.80-0.40-33.33%378,918
205.530.000.00%24 250.00 0.80-0.11-12.09%431,598
172.150.000.00%4877 254.78 1.200.000.00%62,774
190.460.000.00%23 255.00 0.920.000.00%124
164.790.000.00%1099 259.78 0.94-0.13-12.15%442,089
190.000.000.00%110 260.00 1.210.000.00%21761
181.110.000.00%1410 264.78 1.05-0.15-12.50%44,814
149.680.000.00%3410 265.00 1.08-0.12-10.00%83531
158.060.000.00%9232 269.78 1.270.000.00%510,736
142.190.000.00%301 270.00 2.000.000.00%2411
180.710.000.00%3653 274.78 2.050.000.00%103,081
153.290.000.00%129 275.00 1.30-0.18-12.16%11,131
148.810.000.00%22,991 279.78 1.650.000.00%289,458
148.600.000.00%2930 280.00 1.530.000.00%1538
169.060.000.00%83,534 284.78 1.840.000.00%116,459
169.090.000.00%63 285.00 1.940.000.00%2905
142.080.000.00%23,919 289.78 2.130.000.00%4111,112
148.780.000.00%750754 290.00 2.510.000.00%3576
133.690.000.00%25,212 294.78 2.780.000.00%44,653
161.000.000.00%246 295.00 2.240.000.00%11265
128.520.000.00%45,189 299.78 2.02-0.13-6.05%522,809
127.620.000.00%5929 300.00 1.97-0.32-13.97%1714,132
132.700.000.00%2212 304.78 2.380.000.00%11,165
132.360.000.00%25 305.00 2.19-0.29-11.69%2242
121.310.000.00%211,874 309.78 2.39-1.09-31.32%14,109
118.730.000.00%22 310.00 2.39-0.36-13.09%96,504
128.9415.3813.54%161,061 314.78 3.990.000.00%2922,586
142.750.000.00%2014 315.00 2.61-1.83-41.22%1293
131.430.000.00%13,221 319.78 2.94-0.41-12.24%124,691
112.050.000.00%176 320.00 2.86-0.59-17.10%101,473
121.500.000.00%4425 324.78 3.14-0.47-13.02%562,249
117.950.000.00%1033 325.00 3.24-0.51-13.60%5599
115.7010.219.68%13,757 329.78 3.53-0.32-8.31%118,309
115.259.348.82%132 330.00 3.50-0.89-20.27%203,335
113.220.000.00%1141 334.78 3.91-0.45-10.32%21811,337
96.460.000.00%56 335.00 3.88-0.48-11.01%11,162
106.7211.8512.49%161,766 339.78 4.17-1.28-23.49%114,349
94.440.000.00%111 340.00 4.19-0.82-16.37%3980
94.970.000.00%13,766 344.78 4.70-0.48-9.27%2,0288,468
96.370.000.00%124 345.00 5.250.000.00%21,754
85.940.000.00%12,534 349.78 6.110.000.00%116,908
89.650.000.00%1248 350.00 5.10-1.34-20.81%116,911
84.160.000.00%11,675 354.78 6.840.000.00%1608,872
94.520.000.00%213 355.00 5.720.111.96%2842,971
86.530.000.00%14,779 359.78 6.00-0.71-10.58%813,179
78.190.000.00%162 360.00 6.12-1.69-21.64%5,0026,535
84.000.000.00%24,271 364.78 7.16-2.39-25.03%25,264
82.830.000.00%151 365.00 7.15-0.37-4.92%15,863
81.4611.5416.50%14,362 369.78 8.600.000.00%614,891
74.670.000.00%2010,253 370.00 7.55-1.43-15.92%13,126
71.560.000.00%88,334 374.78 10.530.000.00%69,538
71.170.000.00%2236 375.00 8.19-1.51-15.57%211,663
61.460.000.00%34,731 379.78 8.82-2.49-22.02%1610,498
69.615.418.43%3337 380.00 8.95-1.67-15.73%12210,495
58.740.000.00%29,696 384.78 9.75-2.76-22.06%17,732
65.682.393.78%3966 385.00 9.75-2.82-22.43%412,476
62.047.0412.80%12,958 389.78 10.62-1.82-14.63%214,275
59.040.000.00%27328 390.00 10.64-0.47-4.23%85189,847
51.130.000.00%12863 394.78 11.56-3.08-21.04%13,090
61.387.7414.43%13329 395.00 11.84-0.28-2.31%113170,834
56.6410.8223.61%28,045 399.78 14.910.000.00%108,896
57.021.432.57%40726 400.00 12.68-0.41-3.13%7217,619
44.130.000.00%31,753 404.78 14.08-2.76-16.39%112,793
51.580.000.00%101,077 405.00 16.000.000.00%81,258
50.021.743.60%17,856 409.78 15.32-2.99-16.33%868,874
49.350.961.98%1714 410.00 15.60-0.27-1.70%297,377
45.77-3.04-6.23%21,278 414.78 19.210.000.00%91,625
46.525.1912.56%4852 415.00 16.99-2.52-12.92%2,52310,918
40.505.1614.60%21,201 419.78 19.49-1.44-6.88%11,385
43.133.298.26%101,195 420.00 18.37-1.77-8.79%245,913
37.850.982.66%17,916 424.78 20.43-3.45-14.45%104,607
39.174.0711.60%141,197 425.00 20.55-2.09-9.23%711,548
35.916.7423.11%22,534 429.78 22.20-2.76-11.06%21,277
36.504.4413.85%361,826 430.00 21.90-1.13-4.91%304,526
26.200.000.00%264,009 434.78 23.57-6.27-21.01%203,098
32.235.0818.71%13,039 435.00 23.90-3.05-11.32%63,913
24.330.000.00%62,873 439.78 27.47-6.93-20.15%391,676
30.564.4617.09%189,430 440.00 26.10-6.98-21.10%1754,777
21.350.000.00%21,725 444.78 30.05-8.29-21.62%10925
27.411.365.22%286725 445.00 28.13-2.25-7.41%3165,210
24.940.602.47%12,082 449.78 31.13-6.62-17.54%11,360
24.673.3215.55%1332,903 450.00 30.85-5.23-14.50%52,702
17.860.000.00%51,319 454.78 29.500.000.00%154591
17.670.000.00%61,394 455.00 34.23-5.06-12.88%21,702
15.940.000.00%44,467 459.78 38.250.000.00%57205
20.290.834.27%23,696 460.00 43.250.000.00%11,984
14.180.000.00%33988 464.78 33.750.000.00%1434
17.502.0012.90%11,938 465.00 41.65-7.04-14.46%3617
12.200.000.00%3052,895 469.78 38.660.000.00%29
16.090.392.48%88694 470.00 42.61-8.39-16.45%2649
11.090.000.00%17,921 474.78 43.830.000.00%1061
14.503.4531.22%13,433 475.00 56.150.000.00%439
11.370.000.00%92,112 479.78 53.410.000.00%424
13.033.4435.87%45,554 480.00 53.88-7.81-12.66%4139
11.293.0136.35%56348 484.78 48.610.000.00%2112
11.112.7132.26%31,624 485.00 58.980.000.00%142
9.841.5218.27%12,108 489.78 49.720.000.00%43
9.910.515.43%23,753 490.00 66.410.000.00%74
16.780.000.00%215 491.00 52.590.000.00%20
6.250.000.00%8268 492.00 51.220.000.00%60
13.780.000.00%321534 493.00 60.990.000.00%10
8.540.000.00%32,691 494.78 52.480.000.00%20
8.560.232.76%11,148 495.00 52.920.000.00%2320
13.130.000.00%18141 496.00 69.750.000.00%50
6.030.000.00%1,000997 497.00 54.250.000.00%20
6.240.000.00%8229 498.00 56.640.000.00%480
6.720.000.00%485,416 499.78 68.690.000.00%20
7.551.6227.32%1714,413 500.00 68.81-6.46-8.58%4141
7.241.9837.64%1206 501.00 -----
6.540.365.83%182 502.00 59.830.000.00%40
6.200.000.00%2263 503.00 71.050.000.00%1,5220
5.800.000.00%6413 504.78 73.050.000.00%1700
5.140.000.00%10391 505.00 73.270.000.00%500
10.470.000.00%105256 506.00 60.910.000.00%20
5.620.000.00%67743 507.00 61.460.000.00%20
4.310.000.00%190 508.00 62.600.000.00%40
8.750.000.00%11,333 509.78 63.870.000.00%20
4.350.000.00%24,946 510.00 64.290.000.00%100
5.060.000.00%15410 511.00 -----
5.800.000.00%15352 512.00 66.390.000.00%20
3.820.000.00%391408 513.00 -----
3.700.000.00%12471 514.78 171.640.000.00%--
5.001.3436.61%292210 515.00 83.520.000.00%-0
3.080.000.00%1620 519.78 175.750.000.00%--
3.020.000.00%10363 520.00 74.230.000.00%20
3.380.5519.43%12,260 524.78 181.110.000.00%--
2.860.000.00%19310,506 525.00 79.010.000.00%100
2.090.000.00%5767 529.78 105.100.000.00%--
3.281.0245.13%31,959 530.00 87.500.000.00%50
2.51-0.08-3.09%9366 534.78 191.710.000.00%--
2.500.4521.95%262603 535.00 117.670.000.00%-0
2.160.000.00%158211 539.78 163.310.000.00%--
2.000.000.00%48167 540.00 97.470.000.00%50
1.460.000.00%27105 544.78 -----
1.340.000.00%8061 545.00 -----
1.470.000.00%24836 549.78 164.720.000.00%--
1.710.063.64%13851 550.00 104.410.000.00%40
1.400.000.00%1363 554.78 169.750.000.00%--
1.500.2822.95%501,221 555.00 169.750.000.00%-0
0.900.000.00%80777 559.78 169.610.000.00%--
1.18-0.06-4.84%200635 560.00 122.000.000.00%20
1.420.000.00%241471 564.78 -----
1.100.021.85%81308 565.00 128.040.000.00%20
0.710.000.00%63118 569.78 183.220.000.00%--
0.780.000.00%31257 570.00 183.220.000.00%20
0.620.000.00%431,213 574.78 184.510.000.00%--
0.600.000.00%27231 575.00 143.790.000.00%1000
2.350.000.00%283 579.78 -----
0.710.000.00%2350 580.00 134.630.000.00%20
0.640.000.00%2898 584.78 -----
0.620.000.00%278 585.00 -----
0.430.000.00%2710 589.78 -----
0.530.000.00%2333 590.00 165.380.000.00%-0
0.520.000.00%80243 594.78 -----
0.460.000.00%2139 595.00 156.340.000.00%10
0.480.000.00%80253 599.78 -----
0.380.000.00%2246 600.00 176.010.000.00%20
0.430.000.00%40127 604.78 177.790.000.00%10
0.340.000.00%2179 605.00 193.000.000.00%320
0.460.000.00%48156 609.78 -----
0.270.000.00%12552 610.00 -----
0.210.000.00%10275 615.00 -----
0.220.000.00%268 620.00 -----
0.230.000.00%48304 625.00 -----
0.180.000.00%2425 630.00 -----
0.130.000.00%221 635.00 -----
0.150.000.00%287 640.00 -----
0.200.000.00%200219 645.00 -----
0.110.000.00%3242 650.00 208.880.000.00%-0
0.410.000.00%61 655.00 -----
0.090.000.00%21,126 660.00 225.750.000.00%-0
0.080.000.00%10100 665.00 -----
0.060.000.00%91,417 670.00 228.230.000.00%10

Related Tickers