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
313.660.000.00%186 129.78 0.070.000.00%353,105
284.530.000.00%489 130.00 0.300.000.00%12,940
277.510.000.00%-27 134.78 0.120.000.00%6287
277.510.000.00%127 135.00 0.400.000.00%2223
290.000.000.00%262 139.78 0.200.000.00%3537
220.580.000.00%162 140.00 0.450.000.00%1404
303.730.000.00%114 144.78 0.120.000.00%41148
231.750.000.00%1115 145.00 0.360.000.00%187
300.000.000.00%1240 149.78 0.190.000.00%21,081
259.790.000.00%6261 150.00 0.350.000.00%1971
287.340.000.00%1133 154.78 0.200.000.00%1001,686
250.750.000.00%228 155.00 0.440.000.00%201,585
290.050.000.00%862 159.78 0.240.000.00%32,472
222.790.000.00%160 160.00 0.500.000.00%12,376
205.500.000.00%-- 164.78 0.210.000.00%406,264
205.500.000.00%265 165.00 0.600.000.00%606,124
227.750.000.00%-- 169.78 0.230.000.00%29734
227.750.000.00%161 170.00 0.550.000.00%2752
274.540.000.00%14 174.78 0.240.000.00%80824
234.000.000.00%14 175.00 0.790.000.00%12794
270.510.000.00%1124 179.78 0.420.000.00%200700
199.890.000.00%1124 180.00 0.810.000.00%1823
238.980.000.00%24 184.78 0.380.000.00%20494
211.250.000.00%1011 185.00 0.750.000.00%3469
257.640.000.00%2231 189.78 0.29-0.06-17.14%100365
194.130.000.00%3233 190.00 0.840.000.00%55360
251.500.000.00%121 194.78 0.450.000.00%1633
213.400.000.00%222 195.00 0.940.000.00%1578
236.254.632.00%1514 199.78 0.36-0.06-14.29%1001,057
217.200.000.00%2700 200.00 1.040.000.00%111,212
243.370.000.00%1479 204.78 0.460.000.00%511,310
213.570.000.00%1472 205.00 1.420.000.00%51,134
237.110.000.00%455 209.78 0.510.000.00%51,424
209.380.000.00%253 210.00 1.380.000.00%51,401
232.500.000.00%580 214.78 0.580.000.00%11,292
156.090.000.00%344 215.00 1.630.000.00%11,265
205.280.000.00%287 219.78 0.52-0.35-40.23%19,425
200.190.000.00%669 220.00 1.440.000.00%29,360
230.000.000.00%141 224.78 0.670.000.00%1205
195.180.000.00%339 225.00 1.600.000.00%1192
219.750.000.00%190 229.78 0.840.000.00%511,430
185.590.000.00%1999 230.00 1.660.000.00%11,236
212.350.000.00%614 234.78 0.900.000.00%1196
186.370.000.00%17 235.00 1.900.000.00%1190
214.800.000.00%5130 239.78 0.75-0.30-28.57%21,583
159.260.000.00%1131 240.00 1.970.000.00%901,547
188.980.000.00%117 244.78 1.040.000.00%50274
175.890.000.00%515 245.00 2.300.000.00%5259
179.500.000.00%1200 249.78 0.91-0.18-16.51%34,154
169.570.000.00%2275 250.00 2.380.000.00%33,659
183.340.000.00%3103 254.78 1.180.000.00%25,817
151.480.000.00%18100 255.00 2.490.000.00%15,208
181.62-11.41-5.91%21,131 259.78 1.09-0.51-31.87%23,199
160.640.000.00%21,130 260.00 2.800.000.00%12,074
185.600.000.00%1696 264.78 1.22-0.24-16.44%13,222
158.090.000.00%1757 265.00 3.200.000.00%13,187
184.120.000.00%21,625 269.78 1.36-0.24-15.00%57,719
150.630.000.00%111,592 270.00 3.230.000.00%27,985
166.7511.787.60%1392 274.78 1.55-0.36-18.85%21531
147.290.000.00%24441 275.00 3.550.000.00%1529
162.2910.797.12%31,544 279.78 1.59-0.75-32.05%1833,783
141.770.000.00%101,585 280.00 3.710.000.00%2023,762
166.590.000.00%12,736 284.78 1.77-0.30-14.49%412,555
137.560.000.00%22,658 285.00 4.040.000.00%20315,576
137.500.000.00%21,093 289.78 1.92-0.59-23.51%142,634
134.000.000.00%1960 290.00 4.480.000.00%12,404
133.160.000.00%2270 294.78 2.10-1.10-34.38%72,501
127.870.000.00%44311 295.00 5.060.000.00%1629
144.3912.099.14%44,755 299.78 2.31-0.33-12.50%1511,574
129.200.000.00%24,583 300.00 5.200.000.00%11110,619
128.410.000.00%4764 304.78 2.52-0.34-11.89%1192,916
123.290.000.00%1694 305.00 5.600.000.00%32513
134.705.043.89%51,286 309.78 2.880.000.00%23,350
120.610.000.00%41,591 310.00 6.030.000.00%202,829
132.500.000.00%33,088 314.78 3.550.000.00%21,922
116.380.000.00%83,102 315.00 6.610.000.00%12,224
125.572.121.72%22,416 319.78 4.100.000.00%107,209
112.250.000.00%42,354 320.00 7.200.000.00%98,427
121.8411.8410.76%1509 324.78 3.68-0.72-16.36%82,318
106.350.000.00%1115 325.00 7.710.000.00%61,128
118.880.000.00%11,790 329.78 3.96-0.42-9.59%211,032
102.710.000.00%11,855 330.00 8.350.000.00%8959
112.213.483.20%3177 334.78 4.56-0.52-10.24%22,587
98.350.000.00%1167 335.00 9.150.000.00%1678
107.774.874.73%23,093 339.78 4.95-0.61-10.97%35,003
95.280.000.00%193,173 340.00 9.660.000.00%72,436
103.42-7.08-6.41%61,195 344.78 5.19-1.16-18.27%1204,141
90.680.000.00%41,254 345.00 10.500.000.00%24897
98.803.333.49%33,518 349.78 5.72-0.78-12.00%444,379
86.800.000.00%13,204 350.00 11.240.000.00%323,613
94.707.588.70%1041,740 354.78 6.27-1.33-17.50%163,254
82.780.000.00%111,610 355.00 12.210.000.00%44,551
89.937.018.45%2988 359.78 6.77-1.16-14.63%135,951
78.960.000.00%14893 360.00 13.210.000.00%23,457
86.229.7512.75%41,517 364.78 7.48-1.24-14.22%353,870
69.320.000.00%4583 365.00 14.000.000.00%711,922
82.469.7413.39%51,797 369.78 8.11-1.93-19.22%35,512
71.060.000.00%31,432 370.00 15.060.000.00%111,519
78.2212.2218.52%1001,159 374.78 8.97-2.23-19.91%32912,694
67.620.000.00%11,216 375.00 16.380.000.00%210,547
74.588.7313.26%1933,499 379.78 9.72-1.42-12.75%2211,569
64.150.000.00%1023,388 380.00 17.300.000.00%811,750
70.106.8810.88%1151,370 384.78 10.82-2.85-20.85%18,271
60.570.000.00%21,289 385.00 19.060.000.00%11,389
66.007.6013.01%901,670 389.78 11.98-1.30-9.79%49,541
57.350.000.00%261,776 390.00 19.950.000.00%63,048
62.084.016.91%16540 394.78 12.76-1.70-11.76%1511,912
51.350.000.00%1463 395.00 21.470.000.00%26666
59.035.279.80%1,6402,864 399.78 14.00-1.73-11.00%1510,553
51.000.000.00%452,665 400.00 22.850.000.00%421,105
54.637.6016.16%3171,034 404.78 15.10-1.95-11.44%1,79512,457
47.170.000.00%2978 405.00 24.650.000.00%10734
51.453.717.77%1442,684 409.78 16.28-1.23-7.02%35,883
52.016.8015.04%223310 410.00 16.55-2.83-14.60%1209,984
48.576.8416.39%81,585 414.78 17.64-4.52-20.40%221,848
41.560.000.00%581,542 415.00 27.990.000.00%13124
44.727.3519.67%272,310 419.78 19.90-3.20-13.85%42,137
44.604.8812.29%251,161 420.00 19.61-2.49-11.27%794,430
41.757.3421.33%372,086 424.78 20.88-1.12-5.09%101,824
36.050.000.00%501,540 425.00 32.670.000.00%1731,508
38.236.6521.06%11,809 429.78 23.01-2.97-11.43%86761
38.354.6013.63%463,072 430.00 23.30-2.70-10.38%13711,156
36.004.7015.02%2296,107 434.78 24.791.134.78%174,163
30.480.000.00%71,176 435.00 37.690.000.00%21,621
32.305.1118.79%3942,755 439.78 27.52-4.75-14.72%21,023
32.393.7613.13%72,853 440.00 27.16-3.47-11.33%147,076
24.710.000.00%327,473 444.78 29.41-3.48-10.58%22,641
24.540.000.00%83,022 445.00 57.930.000.00%2851
27.413.7515.85%513,805 449.78 31.911.003.24%21,023
27.023.3013.91%655,702 450.00 32.10-6.10-15.97%593,386
24.925.2026.37%182,517 454.78 34.30-12.71-27.04%32,160
20.960.000.00%14412 455.00 49.880.000.00%126
22.252.6513.52%64,603 459.78 46.250.000.00%11,106
22.490.693.17%511,282 460.00 37.48-7.06-15.85%1377
20.393.6121.51%471,010 464.78 34.450.000.00%1569
16.950.000.00%2361 465.00 59.390.000.00%35
18.103.1020.67%2579 469.78 38.710.000.00%2115
18.262.7617.81%332,880 470.00 44.18-5.41-10.91%78193
16.532.6318.92%241,227 474.78 46.96-9.29-16.52%234
13.920.000.00%1206 475.00 65.410.000.00%66
11.680.000.00%21,275 479.78 51.36-5.74-10.05%2148
14.552.8524.36%601,641 480.00 51.70-4.86-8.59%9381
13.192.2020.02%66,050 484.78 67.300.000.00%6106
10.640.000.00%2684 485.00 131.560.000.00%-0
8.790.000.00%6630 489.78 56.770.000.00%16
11.352.6230.01%137,214 490.00 66.070.000.00%341
9.270.000.00%101,465 494.78 54.000.000.00%20
8.920.000.00%2211 495.00 124.470.000.00%50
9.000.030.33%93,159 499.78 57.210.000.00%90
9.001.4819.68%35626,953 500.00 76.280.000.00%14
7.650.9514.18%94,809 504.78 60.240.000.00%83
7.070.000.00%21,033 505.00 97.060.000.00%-1
6.931.3824.86%322,159 509.78 64.570.000.00%40
6.270.000.00%1348 510.00 -----
6.371.2223.69%11,667 514.78 69.100.000.00%20
5.410.000.00%891,065 515.00 170.660.000.00%-0
5.380.9822.27%61,281 519.78 93.040.000.00%11
4.990.000.00%390749 520.00 176.150.000.00%1120
4.590.7118.30%123,292 524.78 93.00-7.00-7.00%1011
4.360.000.00%2199 525.00 180.390.000.00%40
3.880.000.00%502,650 529.78 89.540.000.00%20
3.890.000.00%3427 530.00 -----
3.540.8330.63%7308 534.78 93.550.000.00%400
2.300.000.00%1144 535.00 -----
3.070.258.87%14287 539.78 98.800.000.00%200
1.590.000.00%2530 540.00 168.220.000.00%20
2.570.5024.15%5447 544.78 131.370.000.00%-0
2.610.000.00%668 545.00 173.010.000.00%-0
1.520.000.00%21,679 549.78 122.530.000.00%100
2.300.000.00%31,338 550.00 142.650.000.00%10
1.670.000.00%81304 554.78 113.600.000.00%20
0.670.000.00%137 555.00 -----
1.500.000.00%1314 559.78 170.730.000.00%--
1.840.000.00%1188 560.00 170.730.000.00%20
1.260.000.00%8455 564.78 159.790.000.00%-0
1.080.000.00%1314 565.00 -----
1.090.000.00%1274 569.78 164.000.000.00%-0
1.380.000.00%139 570.00 164.000.000.00%20
1.180.000.00%2633 574.78 150.770.000.00%10
1.300.000.00%285599 575.00 -----
1.000.000.00%1590 579.78 195.330.000.00%-0
1.180.000.00%2152 580.00 195.330.000.00%10
0.900.000.00%2414 584.78 -----
0.890.000.00%24 585.00 -----
0.480.000.00%1270 589.78 -----
0.660.000.00%271 594.78 -----
0.420.000.00%25,614 599.78 172.230.000.00%-0
0.680.000.00%-9 600.00 -----
0.520.000.00%2148 604.78 199.700.000.00%-0
0.650.000.00%-3 605.00 -----
0.510.000.00%1210 609.78 164.020.000.00%20
0.550.000.00%14 610.00 -----
0.420.000.00%2168 615.00 186.80-4.23-2.21%11
0.340.000.00%1134 620.00 196.050.000.00%10
0.330.000.00%266 625.00 180.490.000.00%-0
0.140.000.00%2245 630.00 -----
0.270.000.00%2128 635.00 -----
0.100.000.00%1295 640.00 -----
0.210.000.00%2234 645.00 -----
0.190.000.00%1268 650.00 206.000.000.00%-0
0.130.000.00%266 655.00 -----
0.150.000.00%217 660.00 -----
0.12-0.02-14.29%2501,040 665.00 -----
0.150.000.00%24199 670.00 -----

Related Tickers