U.S. Markets close in 4 hrs 22 mins

Invesco QQQ Trust (QQQ)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
269.23-0.15 (-0.06%)
As of 11:38AM EDT. Market open.
In The Money
Show:ListStraddle
Calls
August 7, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
59.570.00-332210.000.010.00-551,606
50.000.00-11212.500.010.00-21,441
-----215.000.010.00-91,043
-----217.000.010.00-50560
43.210.00-1010217.500.010.00-423939
51.060.00-23218.000.020.00-1153
50.240.00-305219.000.010.00-453565
49.210.00-3103220.000.010.00-4021,440
48.250.00-6848221.000.010.00-393696
39.120.00-212222.000.010.00-41226
-----222.500.020.00-20260
45.300.00-1610224.000.010.00-21242
43.270.00-3110225.00-----
-----226.000.020.00-2773
31.890.00-12227.000.030.00-2373
31.490.00-12227.50-----
34.400.00--47228.000.020.00-222,552
-----229.000.010.00-32810
39.410.00-555230.00-----
27.740.00-18231.000.01-0.02-66.67%1481
-----232.000.020.00-4397
26.700.00-44232.500.030.00-36971
35.630.00-320233.000.030.00-18470
-----234.000.040.00-2021,417
34.220.00-14188235.000.02-0.01-33.33%2222,967
24.100.00-15236.00-----
32.140.00-140237.000.020.00-362,183
-----237.500.040.00-26473
30.260.00-162238.000.02-0.02-50.00%31,877
29.540.00-10239.000.02-0.02-50.00%1,1482,108
-----240.000.03-0.01-25.00%1,1080
27.810.00-33201241.000.03-0.01-25.00%25,607
28.07+0.49+1.78%1363242.000.03-0.02-40.00%122,878
26.270.00-668242.500.04-0.01-20.00%22,211
-----243.000.04-0.02-33.33%81978
25.120.00-175244.000.04-0.03-42.86%281,697
24.63+0.26+1.07%60254245.000.05-0.01-16.67%676,099
24.35+0.77+3.27%4198246.000.05-0.03-37.50%542,660
22.22+5.21+30.63%10247.000.06-0.02-25.00%1576,548
21.59-0.72-3.23%1154247.500.06-0.04-40.00%341,367
21.370.00-90248.000.06-0.03-33.33%968,326
20.87-0.08-0.38%210249.000.08-0.03-27.27%194,344
20.05+0.70+3.62%61,916250.00-----
18.82+0.17+0.91%2272251.000.09-0.05-35.71%2766,212
17.78-0.41-2.25%2261252.00-----
17.52+0.38+2.22%2117252.500.10-0.09-47.37%6561,668
16.95+0.23+1.38%5500253.00-----
-----254.000.15-0.06-28.57%20413,744
14.64-0.11-0.75%2050255.000.15-0.11-42.31%87114,155
14.11+0.22+1.58%3810256.000.17-0.13-43.33%3233,286
12.82+0.09+0.71%41738257.000.21-0.15-41.67%8194,533
12.80+0.86+7.20%2325257.500.23-0.16-41.03%3902,393
11.76+0.09+0.77%261,183258.000.28-0.13-31.71%29710,766
10.97-0.05-0.45%241,617259.000.33-0.17-34.00%4983,959
10.02-0.08-0.79%1035,206260.000.41-0.15-26.79%4,90918,187
9.15-0.15-1.61%311,465261.000.49-0.19-27.94%1,0065,714
-----262.000.63-0.19-23.17%1,4373,060
8.03+0.23+2.95%371,246262.500.67-0.23-25.56%1841,154
7.19-0.41-5.39%1842,584263.000.72-0.27-27.27%1,5647,988
6.56+0.25+3.96%3334,595264.00-----
5.69-0.15-2.57%5597,143265.001.19-0.21-15.00%4,82312,769
5.04-0.09-1.75%6332,564266.001.37-0.29-17.47%4,0431,811
-----267.001.66-0.29-14.87%1,9391,696
-----267.501.80-0.35-16.28%1,172910
3.60-0.15-4.00%7914,858268.002.06-0.27-11.59%4,0526,045
2.92-0.23-7.30%3,1454,790269.002.51-0.21-7.72%8,3303,639
2.28-0.35-13.31%6,94016,777270.002.97-0.20-6.31%7,5374,476
1.89-0.18-8.70%5,6176,241271.003.46-0.21-5.72%1,968502
1.35-0.33-19.64%2,5943,229272.003.87-0.64-14.19%827555
1.24-0.28-18.42%1,3171,767272.504.14-0.41-9.01%100141
1.10-0.21-16.03%7154,363273.004.44-0.56-11.20%719157
0.86-0.14-14.00%1,6883,137274.004.99-0.47-8.61%510
0.54-0.21-28.00%3,7844,292275.006.300.00-107366
0.44-0.10-18.52%6451,619276.006.66-0.69-9.39%2893
-----277.007.37-0.10-1.34%158
0.22-0.09-29.03%520277.509.000.00-76
0.20-0.09-31.03%1951,840278.008.60+0.10+1.18%10121
0.17-0.04-19.05%286785279.00-----
0.09-0.05-35.71%4632,276280.0010.71+0.26+2.49%8269
0.07-0.03-30.00%106920281.0024.000.00-729
0.04-0.05-55.56%76310282.5018.870.00-14
0.04-0.03-42.86%47639283.0013.22-0.75-5.37%10
0.02-0.03-60.00%1610284.0025.770.00--5
0.01-0.02-66.67%8632,061285.0015.500.00-14
0.02-0.01-33.33%121,185286.00-----
0.020.00-1172287.0030.000.00-2525
0.01-0.01-50.00%8828,273287.50-----
0.010.00-1667288.00-----
0.020.00-201419289.00-----
0.010.00-1,6922,066290.0020.410.00-6161
0.010.00-349291.00-----
0.010.00-343292.50-----
0.020.00-100101293.00-----
0.010.00-25150295.00-----
0.020.00-126296.00-----
0.010.00-1041297.00-----
0.130.00-128298.00-----
0.280.00--31299.00-----
0.010.00-6351300.00-----
0.010.00-1036301.00-----
0.020.00-3047302.0040.260.00-32
0.010.00-117303.0039.090.00-11
0.01-0.01-50.00%11,075304.0040.090.00-15