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
266.770.000.00%290 159.78 0.43-0.17-28.33%200360
255.500.000.00%10103 160.00 0.910.000.00%2324
269.110.000.00%13 164.78 0.460.000.00%2366
206.210.000.00%13 165.00 1.000.000.00%283
220.450.000.00%-- 169.78 0.580.000.00%2329
220.450.000.00%11 170.00 1.060.000.00%195
278.000.000.00%11 174.78 0.740.000.00%8170
192.020.000.00%-1 175.00 1.150.000.00%583
266.170.000.00%24 179.78 0.62-0.18-22.50%75267
219.400.000.00%26 180.00 1.320.000.00%1255
246.300.000.00%5258 184.78 1.010.000.00%10106
204.790.000.00%4254 185.00 1.340.000.00%10101
245.770.000.00%158 189.78 0.890.000.00%19260
193.680.000.00%11258 190.00 1.410.000.00%6226
189.370.000.00%-- 194.78 0.820.000.00%2218
189.370.000.00%175137 195.00 1.650.000.00%14195
249.100.000.00%1238 199.78 0.87-0.13-13.00%266,081
204.460.000.00%1239 200.00 0.970.000.00%15,863
180.450.000.00%-- 204.78 1.070.000.00%4203
180.450.000.00%289146 205.00 2.200.000.00%130
235.520.000.00%2168 209.78 1.550.000.00%5343
154.000.000.00%80 210.00 2.050.000.00%1339
203.530.000.00%1149 214.78 1.04-0.08-7.14%251
171.900.000.00%266148 215.00 2.000.000.00%137
202.330.000.00%156 219.78 1.14-0.22-16.18%244
184.000.000.00%155 220.00 2.400.000.00%131
181.910.000.00%-- 224.78 1.370.000.00%153
181.910.000.00%47 225.00 2.370.000.00%152
201.880.000.00%199 229.78 2.110.000.00%130
179.750.000.00%698 230.00 2.800.000.00%113
194.520.000.00%4169 234.78 1.860.000.00%1104
168.980.000.00%1169 235.00 2.900.000.00%1104
148.250.000.00%-- 239.78 1.880.000.00%42,109
148.250.000.00%3017 240.00 3.080.000.00%22,103
214.500.000.00%2124 244.78 1.70-0.40-19.05%4593
171.900.000.00%2124 245.00 3.450.000.00%25592
204.490.000.00%1330 249.78 2.00-0.10-4.76%35,019
178.390.000.00%2330 250.00 3.690.000.00%104,206
189.250.000.00%18 254.78 2.830.000.00%7488
157.770.000.00%47 255.00 3.890.000.00%60481
189.620.000.00%198 259.78 3.030.000.00%3443
138.500.000.00%197 260.00 4.220.000.00%30386
173.250.000.00%2149 264.78 2.490.000.00%1168
119.300.000.00%2141 265.00 4.570.000.00%186
173.780.000.00%421 269.78 3.590.000.00%27586
159.850.000.00%1015 270.00 4.980.000.00%5467
172.884.102.43%1117 274.78 3.260.000.00%111,228
152.230.000.00%1116 275.00 5.450.000.00%1742
169.596.644.07%1269 279.78 3.450.000.00%12,762
151.240.000.00%1269 280.00 5.630.000.00%602,715
163.260.000.00%1121 284.78 3.720.000.00%11,911
147.140.000.00%1120 285.00 7.880.000.00%11,811
174.480.000.00%113 289.78 4.030.000.00%1166
136.000.000.00%113 290.00 7.410.000.00%252
168.480.000.00%215 294.78 4.330.000.00%4190
107.580.000.00%214 295.00 7.010.000.00%296
136.640.000.00%1223 299.78 4.610.000.00%33,815
133.330.000.00%7215 300.00 7.700.000.00%52,813
142.500.000.00%166 304.78 4.64-0.35-7.01%211,108
129.980.000.00%169 305.00 8.280.000.00%51,090
131.060.000.00%687 309.78 5.05-0.38-7.00%12,371
108.140.000.00%189 310.00 9.330.000.00%182,373
128.500.000.00%186 314.78 5.33-0.67-11.17%46,906
122.090.000.00%182 315.00 9.900.000.00%1824
124.720.000.00%1275 319.78 6.430.000.00%2,3213,024
108.220.000.00%30295 320.00 10.250.000.00%3980
129.809.307.72%193 324.78 6.22-0.76-10.89%32,933
109.000.000.00%181 325.00 10.880.000.00%12,980
114.980.000.00%3168 329.78 6.68-3.02-31.13%36,778
78.190.000.00%1162 330.00 12.200.000.00%21,105
121.863.613.05%277 334.78 8.310.000.00%71,560
100.830.000.00%270 335.00 12.660.000.00%31,212
125.000.000.00%3130 339.78 7.87-0.84-9.64%553,689
102.000.000.00%294 340.00 13.800.000.00%61,722
102.880.000.00%3133 344.78 8.37-0.87-9.42%695177
97.940.000.00%1131 345.00 14.000.000.00%1128
100.000.000.00%1468 349.78 9.13-0.14-1.51%36,737
92.000.000.00%1306 350.00 14.980.000.00%54,119
92.370.000.00%1125 354.78 10.020.000.00%2805
92.490.000.00%397 355.00 16.200.000.00%197
100.808.909.68%1590 359.78 13.260.000.00%11,638
87.600.000.00%291,050 360.00 17.250.000.00%161,429
88.190.000.00%3371 364.78 13.570.000.00%22,515
83.150.000.00%1405 365.00 18.420.000.00%51,369
83.530.000.00%3748 369.78 14.960.000.00%12,690
79.000.000.00%2720 370.00 19.420.000.00%92,180
87.090.000.00%102,135 374.78 13.12-1.41-9.70%3004,392
76.900.000.00%92,136 375.00 20.580.000.00%21,116
75.440.000.00%131,221 379.78 16.690.000.00%28,212
71.920.000.00%341,130 380.00 21.910.000.00%1024,579
78.770.000.00%11,355 384.78 16.710.000.00%5983,254
67.760.000.00%41,318 385.00 23.640.000.00%12,862
74.730.000.00%11,055 389.78 18.130.000.00%25,209
66.850.000.00%16146 390.00 24.600.000.00%101982
74.003.765.35%10106 394.78 19.400.000.00%33,139
61.250.000.00%294 395.00 26.430.000.00%61,542
70.723.635.41%662,975 399.78 18.95-0.20-1.04%710,459
60.000.000.00%11,597 400.00 28.000.000.00%31,474
58.440.000.00%1291 404.78 22.310.000.00%21,434
55.740.000.00%219287 405.00 29.840.000.00%15696
63.845.299.04%661,616 409.78 21.76-5.71-20.79%42,069
53.250.000.00%11,544 410.00 31.730.000.00%1904
53.150.000.00%32,749 414.78 27.660.000.00%11,887
51.450.000.00%12,212 415.00 33.200.000.00%11,325
57.405.7811.20%2786 419.78 24.88-6.56-20.87%200499
57.757.1014.02%2162 420.00 24.91-4.34-14.84%61,473
54.504.559.11%31,331 424.78 26.86-5.14-16.06%34,107
45.940.000.00%54212 425.00 37.740.000.00%2669
51.373.076.36%22,358 429.78 28.88-2.00-6.48%31,077
51.607.2916.45%20260 430.00 28.67-2.51-8.05%425,583
48.242.956.51%1358 434.78 36.650.000.00%1325
39.500.000.00%16465 435.00 45.370.000.00%58125
46.007.2018.56%2421 439.78 40.870.000.00%3417
45.536.5616.83%141,499 440.00 33.21-2.62-7.31%13,429
42.035.7915.98%2204 444.78 34.56-3.55-9.32%1344
35.150.000.00%2187 445.00 61.190.000.00%241
39.413.379.35%27,592 449.78 40.960.000.00%6100
33.580.000.00%6277 450.00 37.30-6.40-14.65%2144
35.060.000.00%1211 454.78 39.48-11.82-23.04%1376
30.000.000.00%5117 455.00 67.510.000.00%222350
35.206.8524.16%1809 459.78 39.930.000.00%439
30.300.000.00%71,117 460.00 42.22-9.73-18.73%11,089
30.450.000.00%1713 464.78 55.530.000.00%211
26.170.000.00%2102 465.00 105.200.000.00%-0
40.090.000.00%3691 469.78 58.290.000.00%4271
30.405.3421.31%16658 470.00 46.000.000.00%143
24.710.000.00%12,194 474.78 48.880.000.00%14
20.570.000.00%2,0302,093 475.00 68.220.000.00%22
21.480.000.00%1514 479.78 54.196.4913.61%26
25.502.8012.33%4251 480.00 50.020.000.00%13
21.240.000.00%7128 484.78 49.680.000.00%22
18.760.000.00%165 485.00 80.060.000.00%-1
31.000.000.00%10444 489.78 53.060.000.00%23
22.162.4212.26%284 490.00 66.350.000.00%78
20.282.5214.19%8204 494.78 61.510.000.00%20
15.850.000.00%187 495.00 -----
18.001.609.76%11,225 499.78 65.290.000.00%20
18.723.1220.00%13610 500.00 69.43-7.57-9.83%231
13.100.000.00%2172 504.78 83.500.000.00%34
13.440.000.00%5393 505.00 157.000.000.00%40
13.320.000.00%6576 509.78 72.910.000.00%30
15.661.5510.99%1355 510.00 84.010.000.00%60
11.870.000.00%11,286 514.78 172.070.000.00%--
8.730.000.00%61,099 515.00 172.070.000.00%-0
11.080.000.00%1774 519.78 106.210.000.00%11
10.150.000.00%148 520.00 164.130.000.00%21
9.840.000.00%2320 524.78 85.780.000.00%20
5.990.000.00%172 525.00 169.000.000.00%30
9.650.000.00%28647 529.78 -----
5.230.000.00%2218 530.00 -----
10.121.9423.72%21,736 534.78 -----
7.100.000.00%1846 535.00 -----
7.390.000.00%2599 539.78 196.880.000.00%--
6.810.000.00%1278 540.00 196.880.000.00%-0
8.381.6524.52%11,264 544.78 98.660.000.00%50
5.950.000.00%334 545.00 -----
5.900.000.00%11,525 549.78 178.470.000.00%--
5.830.000.00%2427 550.00 178.470.000.00%20
5.690.000.00%4876 554.78 183.100.000.00%--
4.660.000.00%1647 555.00 183.100.000.00%20
4.730.000.00%201,073 559.78 -----
3.020.000.00%2346 560.00 -----
4.600.000.00%1665 564.78 -----
3.570.000.00%1383 565.00 -----
4.000.000.00%5781 569.78 124.380.000.00%210
3.790.000.00%458 570.00 -----
4.140.000.00%2274 574.78 129.250.000.00%210
1.740.000.00%13149 575.00 -----
3.630.000.00%304,146 579.78 -----
2.900.000.00%22,176 580.00 -----
2.880.000.00%816339 584.78 -----
2.500.000.00%14 585.00 -----
2.630.000.00%354270 589.78 143.080.000.00%20
2.520.000.00%2231 594.78 -----
2.800.7536.59%3199 599.78 196.370.000.00%-0
----- 600.00 196.370.000.00%20
2.260.000.00%2336 604.78 184.000.000.00%320
2.130.000.00%214 605.00 -----
1.680.000.00%134532 609.78 -----
1.800.000.00%143 610.00 -----
1.930.000.00%2555 615.00 -----
1.530.000.00%420 620.00 -----
1.680.000.00%412 625.00 -----
1.150.000.00%23187 630.00 -----
1.660.000.00%717 635.00 -----
0.980.000.00%250 640.00 -----
1.860.000.00%4218 645.00 -----
1.020.2024.39%673 650.00 -----
2.110.000.00%8119 655.00 -----
0.750.000.00%30182 660.00 -----
0.670.000.00%24380 665.00 -----
0.740.1015.63%1082 670.00 -----

Related Tickers