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
285.500.000.00%222 174.78 1.510.000.00%61,276
249.540.000.00%1024 175.00 2.260.000.00%661,171
278.600.000.00%13 179.78 1.770.000.00%30811
244.130.000.00%35 180.00 2.980.000.00%1810
266.770.000.00%110 184.78 1.870.000.00%1786
236.850.000.00%110 185.00 2.860.000.00%2022
----- 189.78 2.090.000.00%4041
----- 190.00 3.800.000.00%-1
----- 194.78 2.150.000.00%1530
----- 195.00 4.130.000.00%-1
230.010.000.00%1621 199.78 2.160.000.00%3197
227.990.000.00%2320 200.00 10.000.000.00%1136
261.000.000.00%56 204.78 2.46-0.39-13.68%6199
173.100.000.00%-0 205.00 10.000.000.00%11
257.000.000.00%-2 209.78 2.500.000.00%537
----- 210.00 4.050.000.00%-10
252.500.000.00%49 214.78 3.350.000.00%1241
204.070.000.00%45 215.00 4.470.000.00%13
----- 219.78 3.890.000.00%381
----- 220.00 4.880.000.00%10577
228.400.000.00%22 224.78 3.380.000.00%217
205.000.000.00%26 225.00 5.100.000.00%111
174.590.000.00%-- 229.78 3.820.000.00%220
174.590.000.00%10 230.00 7.080.000.00%2020
234.500.000.00%11 234.78 4.800.000.00%1318
----- 235.00 6.150.000.00%35
230.500.000.00%-5 239.78 4.990.000.00%237
----- 240.00 6.830.000.00%332
226.000.000.00%54 244.78 5.700.000.00%2130
168.950.000.00%20 245.00 6.250.000.00%314
221.990.000.00%5118 249.78 4.850.000.00%276
181.770.000.00%1106 250.00 7.000.000.00%545
162.650.000.00%-- 254.78 -----
162.650.000.00%-9 255.00 -----
182.210.000.00%10 259.78 6.200.000.00%225
179.000.000.00%-1 260.00 -----
----- 264.78 6.920.000.00%481260
----- 265.00 7.040.000.00%-1
167.600.000.00%-151 269.78 7.580.000.00%58
167.600.000.00%50151 270.00 10.340.000.00%13
178.000.000.00%151 274.78 7.050.000.00%29
163.600.000.00%5051 275.00 10.310.000.00%36
172.290.000.00%41141 279.78 7.630.000.00%252
159.080.000.00%-141 280.00 10.980.000.00%17
170.900.000.00%273 284.78 9.850.000.00%414
155.750.000.00%5276 285.00 11.600.000.00%-2
154.990.000.00%-110 289.78 12.070.000.00%29
154.990.000.00%100110 290.00 11.000.000.00%23
177.500.000.00%250 294.78 10.470.000.00%4515
148.150.000.00%-50 295.00 12.600.000.00%2508
154.250.000.00%1207 299.78 9.770.000.00%196
144.150.000.00%35225 300.00 13.000.000.00%477
155.000.000.00%13 304.78 9.460.000.00%2268
114.320.000.00%33 305.00 14.500.000.00%6267
142.500.000.00%215 309.78 10.670.000.00%247
137.900.000.00%118 310.00 14.200.000.00%113
161.090.000.00%36 314.78 11.660.000.00%222
111.510.000.00%63 315.00 17.690.000.00%-18
158.560.000.00%11 319.78 14.160.000.00%8552
130.360.000.00%34 320.00 17.060.000.00%39
121.500.000.00%-2 324.78 13.400.000.00%1174
121.500.000.00%22 325.00 17.800.000.00%6110
130.000.000.00%211 329.78 13.250.000.00%53,232
122.000.000.00%522 330.00 17.800.000.00%161432
129.400.000.00%413 334.78 14.070.000.00%1121
116.500.000.00%313 335.00 21.110.000.00%110
127.000.000.00%273 339.78 15.350.000.00%139
113.050.000.00%1048 340.00 20.490.000.00%125
133.000.000.00%110 344.78 15.160.000.00%219
114.410.000.00%18 345.00 21.500.000.00%124
128.13-10.12-7.32%18 349.78 16.14-3.81-19.10%9912
110.430.000.00%27 350.00 21.800.000.00%142
122.950.000.00%215 354.78 20.810.000.00%1109
103.000.000.00%111 355.00 23.470.000.00%612
127.850.000.00%4248 359.78 17.86-4.69-20.80%261
98.950.000.00%220 360.00 24.510.000.00%182
110.740.000.00%1020 364.78 21.130.000.00%16
99.990.000.00%513 365.00 26.990.000.00%47
101.800.000.00%183 369.78 21.100.000.00%222
96.620.000.00%159 370.00 27.810.000.00%527
122.000.000.00%119 374.78 22.640.000.00%14
84.400.000.00%523 375.00 28.490.000.00%19
109.500.000.00%160 379.78 27.500.000.00%170
103.000.000.00%147 380.00 24.700.000.00%19
118.170.000.00%116 384.78 24.900.000.00%2104
87.630.000.00%316 385.00 32.200.000.00%1279
91.850.000.00%138 389.78 30.750.000.00%344
105.120.000.00%24 390.00 25.50-4.91-16.15%1010
91.990.000.00%119 394.78 25.500.000.00%219
81.140.000.00%227 395.00 34.780.000.00%211
85.300.000.00%3111 399.78 33.290.000.00%146
91.650.000.00%123 400.00 27.760.000.00%19
84.670.000.00%155 404.78 28.950.000.00%115
75.000.000.00%1246 405.00 37.670.000.00%1115
88.250.000.00%119 409.78 32.410.000.00%120
76.320.000.00%115 410.00 33.040.000.00%11
81.170.000.00%139 414.78 34.560.000.00%225
68.750.000.00%546 415.00 41.290.000.00%2123
80.508.2011.34%537 419.78 32.470.000.00%16
79.000.000.00%1334 420.00 34.770.000.00%134
73.170.000.00%215 424.78 35.730.000.00%15
61.000.000.00%120 425.00 46.240.000.00%12
71.790.000.00%1107 429.78 37.520.000.00%15
75.878.3212.32%1046 430.00 40.500.000.00%11
65.610.000.00%214 434.78 43.970.000.00%12
55.380.000.00%17 435.00 -----
68.500.000.00%122 439.78 50.620.000.00%23
69.206.9611.18%2523 440.00 46.250.000.00%724
59.280.000.00%918 444.78 44.520.000.00%14
52.870.000.00%1313 445.00 72.580.000.00%21
75.860.000.00%449 449.78 41.580.000.00%1222
57.110.000.00%1404 450.00 54.250.000.00%5605
69.730.000.00%2124 454.78 74.550.000.00%--
46.500.000.00%5114 455.00 74.550.000.00%-1
65.470.000.00%114 459.78 48.370.000.00%58
55.000.000.00%218 460.00 66.010.000.00%58
65.160.000.00%114 464.78 50.770.000.00%55
41.500.000.00%15 465.00 68.990.000.00%57
62.480.000.00%532 469.78 77.000.000.00%-1
52.000.000.00%117 470.00 77.000.000.00%11
43.250.000.00%18 474.78 -----
35.660.000.00%18 475.00 -----
55.540.000.00%210 479.78 78.200.000.00%-1
50.000.000.00%418 480.00 58.790.000.00%12
41.230.000.00%24 484.78 100.140.000.00%--
29.260.000.00%12 485.00 100.140.000.00%10
43.080.000.00%35 489.78 99.820.000.00%--
47.810.000.00%28 490.00 99.820.000.00%-0
52.850.000.00%412 494.78 78.860.000.00%11
31.750.000.00%-1 495.00 -----
35.030.000.00%130 499.78 105.930.000.00%-1
39.905.7016.67%2514 500.00 105.930.000.00%11
48.350.000.00%52 504.78 75.060.000.00%32
17.090.000.00%11 505.00 110.560.000.00%-1
45.760.000.00%49 509.78 166.640.000.00%--
46.270.000.00%62 510.00 166.640.000.00%-0
43.700.000.00%810 514.78 -----
42.290.000.00%164107 519.78 -----
38.800.000.00%468 520.00 95.500.000.00%15
31.500.000.00%20122 524.78 181.000.000.00%--
22.800.000.00%1012 525.00 181.000.000.00%-0
36.410.000.00%7116 529.78 176.360.000.00%--
29.74-5.01-14.42%265 530.00 176.360.000.00%20
29.000.000.00%1131 534.78 115.750.000.00%1725
15.650.000.00%22 535.00 172.740.000.00%20
31.630.000.00%23 539.78 -----
23.040.000.00%14 540.00 -----
20.200.000.00%32 544.78 -----
15.600.000.00%16 545.00 -----
24.051.888.48%142 549.78 182.550.000.00%--
23.682.8813.85%217 550.00 182.550.000.00%-0
28.450.000.00%2357 554.78 183.330.000.00%--
12.260.000.00%245 555.00 183.330.000.00%-0
21.11-5.03-19.24%3162 559.78 131.570.000.00%-0
18.400.000.00%424 560.00 -----
18.480.000.00%2478 564.78 -----
25.710.000.00%431 569.78 136.510.000.00%10
13.750.000.00%34 570.00 179.470.000.00%-0
15.650.000.00%268 574.78 -----
12.110.000.00%158 575.00 -----
17.700.000.00%2090 579.78 188.030.000.00%--
11.250.000.00%271 580.00 188.030.000.00%-0
21.350.000.00%216 584.78 -----
10.270.000.00%1011 585.00 -----
20.200.000.00%22 589.78 -----
18.740.000.00%512 594.78 -----
8.230.000.00%-1 595.00 -----
18.000.000.00%417 599.78 -----
8.900.000.00%43 600.00 -----
15.850.000.00%445 604.78 -----
8.590.000.00%-3 605.00 -----
11.59-4.26-26.88%534 609.78 -----
7.940.000.00%231 610.00 -----
16.110.000.00%895 615.00 -----
9.550.000.00%6235 620.00 -----
8.650.000.00%619 625.00 -----
7.900.000.00%67 630.00 -----
7.690.000.00%6107 635.00 -----
10.970.000.00%2103 640.00 -----
7.200.000.00%112 645.00 -----
6.910.000.00%245 650.00 -----
6.80-1.43-17.38%41 655.00 -----
8.700.000.00%22 660.00 -----
5.500.000.00%23 665.00 -----
6.300.000.00%1106 670.00 -----

Related Tickers