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
262.000.000.00%11103 174.78 0.99-0.11-10.00%62,085
233.230.000.00%-10 175.00 2.460.000.00%771,862
246.500.000.00%590 179.78 1.15-0.18-13.53%33,434
241.360.000.00%390 180.00 2.010.000.00%63,369
252.000.000.00%1010 184.78 1.300.000.00%2764
204.370.000.00%-1 185.00 2.100.000.00%4672
262.570.000.00%15 189.78 1.800.000.00%1616
231.350.000.00%56 190.00 2.200.000.00%1604
221.500.000.00%11 194.78 1.470.000.00%164
221.640.000.00%11 195.00 2.300.000.00%160
232.000.000.00%1254 199.78 1.66-0.36-17.82%2160
206.200.000.00%1250 200.00 2.700.000.00%3137
234.000.000.00%113 204.78 1.910.000.00%120
218.070.000.00%22 205.00 3.230.000.00%417
213.740.000.00%-5 209.78 2.050.000.00%422
213.740.000.00%55 210.00 6.430.000.00%1516
234.350.000.00%11 214.78 2.390.000.00%236
165.480.000.00%-0 215.00 3.470.000.00%2421
230.080.000.00%413 219.78 2.470.000.00%244
173.540.000.00%113 220.00 3.750.000.00%150
175.380.000.00%-- 224.78 2.550.000.00%11122
175.380.000.00%13 225.00 4.040.000.00%3420
225.830.000.00%54 229.78 2.800.000.00%163245
182.600.000.00%11 230.00 4.310.000.00%1315
180.670.000.00%-6 234.78 3.880.000.00%420
180.670.000.00%26 235.00 5.840.000.00%-1
196.270.000.00%415 239.78 3.910.000.00%4228
190.000.000.00%213 240.00 4.820.000.00%2077
181.000.000.00%-2 244.78 3.500.000.00%2232
181.000.000.00%12 245.00 6.830.000.00%24
178.860.000.00%-17 249.78 3.56-0.17-4.56%3348
178.860.000.00%1017 250.00 5.650.000.00%10129
133.400.000.00%-- 254.78 3.86-0.15-3.74%4192
133.400.000.00%25 255.00 5.840.000.00%248
198.500.000.00%114 259.78 4.720.000.00%8134
167.000.000.00%114 260.00 7.380.000.00%18
168.580.000.00%-21 264.78 4.610.000.00%104176
168.580.000.00%2021 265.00 9.900.000.00%1819
177.950.000.00%120 269.78 5.200.000.00%2309
166.000.000.00%518 270.00 9.890.000.00%48
154.500.000.00%17 274.78 4.98-0.44-8.12%1568
154.000.000.00%28 275.00 7.800.000.00%111
166.750.000.00%17 279.78 5.680.000.00%2733
118.040.000.00%26 280.00 8.840.000.00%121
163.170.000.00%1012 284.78 6.050.000.00%21,332
149.440.000.00%11 285.00 8.750.000.00%411
175.500.000.00%118 289.78 6.620.000.00%8713
150.650.000.00%1012 290.00 11.230.000.00%56
141.720.000.00%-2 294.78 6.42-0.51-7.36%220872
141.720.000.00%12 295.00 11.790.000.00%1414
160.043.041.94%193 299.78 7.500.040.54%25,332
142.600.000.00%157 300.00 11.260.000.00%20180
170.770.000.00%125 304.78 8.460.000.00%22649
111.410.000.00%1220 305.00 12.290.000.00%70
164.200.000.00%734 309.78 8.050.101.26%12961
115.220.000.00%2028 310.00 12.590.000.00%710
137.160.000.00%131 314.78 9.500.000.00%121,362
94.000.000.00%121 315.00 13.330.000.00%9151
143.932.281.61%20165 319.78 9.800.000.00%26289
121.100.000.00%599 320.00 14.100.000.00%1161
150.600.000.00%19 324.78 10.840.000.00%6768
115.800.000.00%19 325.00 12.800.000.00%69
135.9812.159.81%2016 329.78 10.46-2.35-18.35%2101,117
100.000.000.00%511 330.00 16.300.000.00%248
137.940.000.00%320 334.78 11.11-2.92-20.81%201510
99.940.000.00%120 335.00 16.200.000.00%3089
127.380.000.00%183 339.78 12.750.000.00%3450
101.790.000.00%23103 340.00 17.970.000.00%546
133.950.000.00%450 344.78 14.680.000.00%2153
105.000.000.00%152 345.00 19.000.000.00%1023
111.800.000.00%2137 349.78 13.55-1.45-9.67%1543,200
102.270.000.00%1111 350.00 19.990.000.00%176
125.250.000.00%560 354.78 14.30-0.96-6.29%8087
97.000.000.00%164 355.00 39.000.000.00%218
106.040.000.00%2134 359.78 15.19-3.36-18.11%2298
95.000.000.00%3139 360.00 22.830.000.00%256
107.750.000.00%2130 364.78 16.02-4.57-22.20%362441
93.160.000.00%146 365.00 23.390.000.00%77106
112.590.000.00%224 369.78 17.17-0.83-4.61%531,223
104.356.236.35%219 370.00 17.20-0.05-0.29%25440
100.850.650.65%125 374.78 18.30-4.10-18.30%231130
69.030.000.00%321 375.00 25.870.000.00%3466
108.180.000.00%401,202 379.78 19.34-2.66-12.09%9401
111.780.000.00%16 380.00 19.29-1.11-5.44%1631,458
90.680.000.00%1512 384.78 20.41-1.29-5.94%61,413
80.460.000.00%244 385.00 29.770.000.00%15229
81.170.000.00%12,609 389.78 21.75-0.85-3.76%4453
101.500.000.00%29 390.00 21.78-2.83-11.50%414
78.520.000.00%14,117 394.78 22.961.084.94%42438
71.030.000.00%15286 395.00 31.380.000.00%116
84.435.987.62%31,050 399.78 28.000.000.00%2215
82.640.000.00%452 400.00 26.510.000.00%10881
91.140.000.00%11,812 404.78 24.010.000.00%1330
68.020.000.00%132 405.00 34.630.000.00%18126
72.070.000.00%1150 409.78 25.400.000.00%1137
72.170.000.00%305354 410.00 29.600.000.00%309331
65.190.000.00%6376 414.78 29.35-6.90-19.03%1186
64.400.000.00%1130 415.00 38.510.000.00%81212
69.494.997.74%1200 419.78 31.07-1.85-5.62%162
71.449.1414.67%168 420.00 31.00-2.79-8.26%452,616
63.200.000.00%782,389 424.78 32.80-1.40-4.09%331
55.050.000.00%625 425.00 49.910.000.00%108
69.000.000.00%133 429.78 37.980.000.00%138
65.006.6811.45%1230 430.00 36.850.000.00%2211
60.507.5914.35%169 434.78 42.010.000.00%165
51.600.000.00%130 435.00 69.020.000.00%22
59.215.9011.07%3210 439.78 43.500.000.00%139
55.000.000.00%1,0061,737 440.00 38.67-1.34-3.35%453,768
50.710.000.00%901,118 444.78 43.090.000.00%2119
46.280.000.00%135 445.00 53.000.000.00%2100
45.880.000.00%2627 449.78 46.760.000.00%442
53.864.9810.19%91,946 450.00 50.520.000.00%1034
58.350.000.00%1106 454.78 53.460.000.00%258
32.210.000.00%211 455.00 68.580.000.00%24
48.64-8.37-14.68%337 459.78 50.740.000.00%129
49.230.000.00%1487 460.00 56.240.000.00%35
48.508.2820.59%420438 464.78 48.10-6.70-12.23%420443
34.220.000.00%223 465.00 66.270.000.00%113
39.080.000.00%257 469.78 49.220.000.00%10
38.980.000.00%243 470.00 62.360.000.00%334
39.110.000.00%8115 474.78 52.000.000.00%111
28.320.000.00%7198 475.00 71.000.000.00%410
50.530.000.00%2345 479.78 51.850.000.00%24
35.170.000.00%100135 480.00 66.000.000.00%2028
44.780.000.00%6177 484.78 94.510.000.00%--
25.910.000.00%1161 485.00 94.510.000.00%-0
46.170.000.00%556 489.78 74.730.000.00%55
37.600.000.00%1038 490.00 67.220.000.00%11
34.00-6.66-16.38%2384 494.78 62.050.000.00%-1
22.610.000.00%3425 495.00 -----
39.220.000.00%2176 499.78 110.910.000.00%--
31.812.197.39%3107 500.00 80.000.000.00%2020
39.140.000.00%11133 504.78 162.080.000.00%--
20.180.000.00%3453 505.00 162.080.000.00%-0
37.120.000.00%7126 509.78 90.820.000.00%55
28.213.0712.21%2174 510.00 87.000.000.00%2526
21.750.000.00%2110 514.78 92.010.000.00%2728
14.400.000.00%82 515.00 128.600.000.00%10
20.190.000.00%22146 519.78 176.500.000.00%--
24.823.6417.19%1319 520.00 100.000.000.00%32
22.350.000.00%1402 524.78 106.340.000.00%250
15.830.000.00%2206 525.00 153.000.000.00%20
21.110.000.00%1180 529.78 102.400.000.00%648
18.480.000.00%117 530.00 186.130.000.00%-0
27.850.000.00%4302 534.78 -----
10.710.000.00%1196 535.00 -----
24.850.000.00%2580 539.78 118.000.000.00%440
15.930.000.00%2149 540.00 186.780.000.00%-0
14.970.000.00%4650 544.78 191.990.000.00%--
9.160.000.00%1446 545.00 191.990.000.00%20
15.000.000.00%2605 549.78 127.000.000.00%400
16.660.593.67%116,897 550.00 197.010.000.00%-0
12.900.000.00%2280 554.78 -----
8.750.000.00%1466 555.00 -----
12.040.000.00%2521 559.78 206.450.000.00%--
10.000.000.00%1504 560.00 206.450.000.00%80
14.230.000.00%2150 564.78 -----
9.400.000.00%1165 565.00 -----
12.140.000.00%177 569.78 -----
7.500.000.00%3570 570.00 -----
13.370.000.00%3262 574.78 -----
7.300.000.00%351 575.00 -----
14.700.000.00%158447 579.78 155.600.000.00%320
6.700.000.00%2210 580.00 190.970.000.00%-0
10.030.839.02%1121 584.78 -----
6.000.000.00%-33 585.00 -----
8.630.000.00%2041 589.78 162.800.000.00%-0
8.170.000.00%4212 594.78 -----
9.040.000.00%192 599.78 178.180.000.00%-0
5.180.000.00%2020 600.00 -----
7.800.709.86%2209 604.78 182.250.000.00%330
4.830.000.00%12 605.00 -----
6.570.000.00%102331 609.78 -----
4.780.000.00%23 610.00 -----
6.750.000.00%2463 615.00 -----
5.860.000.00%2583 620.00 -----
5.250.000.00%2359 625.00 -----
4.940.000.00%4418 630.00 -----
4.600.000.00%102625 635.00 -----
4.400.000.00%2932 640.00 -----
4.400.000.00%2564 645.00 -----
4.100.287.33%1447 650.00 -----
3.670.000.00%2185 655.00 -----
3.110.000.00%2664 660.00 -----
3.230.3311.38%41,100 665.00 228.820.000.00%-1
2.950.207.27%4675 670.00 -----

Related Tickers