Mail

Canada markets closed

S&P/TSX
22,269.12
+197.41(+0.89%)
S&P 500
5,277.51
+42.03(+0.80%)
DOW
38,686.32
+574.84(+1.51%)
CAD/USD
0.7339
+0.0028(+0.38%)
CRUDE OIL
77.18
-0.73(-0.94%)
Bitcoin CAD
92,419.67
+98.71(+0.11%)

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

450.71

-0.84

(-0.19%)

At close: 04:00PM EDT

451.64

+0.93

(+0.21%)

After hours:

07:59PM EDT

In The Money

Show:ListStraddle

Calls

June 3, 2024

Puts

Last Price	Change	% Change	Volume	Open Interest	Strike	Last Price	Change	% Change	Volume	Open Interest
58.86	-6.45	-9.88%	3	1	386.00	0.01	0.00	-	2	52
-	-	-	-	-	387.00	0.01	0.00	-	1	41
-	-	-	-	-	388.00	0.01	0.00	-	2	162
-	-	-	-	-	389.00	0.01	0.00	-	102	123
61.00	-6.31	-9.37%	3	0	390.00	0.01	0.00	-	45	1
-	-	-	-	-	391.00	0.01	0.00	-	18	62
-	-	-	-	-	392.00	0.01	0.00	-	2	2
-	-	-	-	-	393.00	0.01	0.00	-	162	5
52.96	-10.69	-16.79%	2	2	394.00	0.01	0.00	-	5	5
51.32	-11.29	-18.03%	1	5	395.00	-	-	-	-	-
-	-	-	-	-	396.00	0.01	0.00	-	363	1,186
-	-	-	-	-	397.00	0.01	0.00	-	363	1,170
-	-	-	-	-	398.00	0.01	-0.03	-75.00%	6	100
-	-	-	-	-	399.00	0.01	-0.03	-75.00%	364	143
43.50	-16.15	-27.07%	1	12	400.00	0.01	-0.03	-75.00%	50	60
50.02	0.00	-	-	8	403.00	0.01	-0.03	-75.00%	695	1
46.96	-1.96	-4.01%	1	1	404.00	-	-	-	-	-
-	-	-	-	-	406.00	0.02	0.00	-	-	6
-	-	-	-	-	407.00	0.01	-0.02	-66.67%	141	51
-	-	-	-	-	408.00	0.01	-0.04	-80.00%	42	265
46.18	0.00	-	7	7	409.00	0.01	-0.01	-50.00%	4	205
40.70	-1.93	-4.53%	5	5	410.00	0.02	0.00	-	24	35
-	-	-	-	-	411.00	0.01	-0.02	-66.67%	1,210	9
39.49	-4.29	-9.80%	7	7	412.00	0.01	-0.01	-50.00%	1,177	6
-	-	-	-	-	413.00	0.01	-0.01	-50.00%	173	29
43.10	0.00	-	-	34	414.00	0.01	-0.01	-50.00%	1	16
30.82	-13.17	-29.94%	50	6	415.00	0.01	-0.01	-50.00%	1,251	262
-	-	-	-	-	416.00	0.01	-0.01	-50.00%	222	12
29.60	-12.20	-29.19%	1	0	417.00	0.01	0.00	-	130	73
-	-	-	-	-	418.00	0.01	-0.01	-50.00%	6	10
-	-	-	-	-	419.00	0.01	-0.02	-66.67%	7	30
24.95	-11.09	-30.77%	2	1	420.00	0.02	-0.01	-33.33%	158	71
-	-	-	-	-	421.00	0.02	-0.01	-33.33%	670	55
-	-	-	-	-	422.00	0.02	-0.01	-33.33%	941	264
23.53	-9.20	-28.11%	1	1	423.00	0.02	-0.02	-50.00%	65	35
-	-	-	-	-	424.00	0.02	-0.01	-33.33%	272	35
20.72	-12.18	-37.02%	5	2	425.00	0.02	-0.01	-33.33%	88	148
19.20	-6.91	-26.46%	6	3	426.00	0.01	-0.02	-66.67%	158	29
-	-	-	-	-	427.00	0.02	-0.01	-33.33%	740	36
18.69	-4.45	-19.23%	1	2	428.00	0.02	-0.01	-33.33%	255	43
17.46	-10.85	-38.33%	5	2	429.00	0.02	-0.03	-60.00%	972	86
20.63	-2.01	-8.88%	25	5	430.00	0.02	-0.02	-50.00%	2,432	486
13.27	-7.65	-36.57%	18	181	431.00	0.02	-0.03	-60.00%	900	244
-	-	-	-	-	432.00	0.02	-0.03	-60.00%	1,640	523
12.48	-9.70	-43.73%	254	205	433.00	0.02	-0.03	-60.00%	884	139
15.00	-10.09	-40.22%	60	2	434.00	0.02	-0.04	-66.67%	2,530	1,293
15.63	-0.79	-4.81%	35	26	435.00	0.02	-0.05	-71.43%	2,100	1,781
12.97	-2.88	-18.17%	224	43	436.00	0.03	-0.05	-62.50%	1,960	1,047
13.81	-1.05	-7.07%	32	22	437.00	0.03	-0.07	-70.00%	3,646	1,003
13.75	-2.35	-14.60%	91	3	438.00	0.03	-0.10	-76.92%	3,989	1,033
10.13	-10.27	-50.34%	238	31	439.00	0.04	-0.12	-75.00%	6,729	786
11.16	-2.61	-18.95%	1,048	242	440.00	0.05	-0.15	-75.00%	21,092	6,083
9.96	-6.35	-38.93%	1,041	341	441.00	0.06	-0.21	-77.78%	12,767	717
9.46	-5.90	-38.41%	1,177	4	442.00	0.06	-0.30	-83.33%	11,905	4,699
8.23	-2.26	-21.54%	3,042	25	443.00	0.08	-0.38	-82.61%	19,042	1,159
7.22	-1.09	-13.12%	13,750	19	444.00	0.11	-0.49	-81.67%	25,687	545
6.32	-0.18	-2.77%	25,213	565	445.00	0.16	-0.57	-78.08%	35,920	4,949
5.45	-1.40	-20.44%	42,647	30	446.00	0.22	-0.70	-76.09%	25,162	1,046
4.57	-1.25	-21.48%	30,470	57	447.00	0.34	-0.86	-71.67%	22,090	1,232
3.67	-0.66	-15.24%	31,344	173	448.00	0.48	-0.97	-66.90%	24,507	2,226
2.87	-0.85	-22.85%	28,139	330	449.00	0.68	-1.12	-62.22%	15,379	2,350
2.20	-0.85	-27.87%	51,011	263	450.00	0.98	-1.22	-55.45%	22,267	5,789
1.55	-0.95	-38.00%	32,148	998	451.00	1.38	-1.27	-47.92%	12,751	2,128
1.07	-0.94	-46.77%	45,519	976	452.00	1.85	-1.30	-41.27%	10,798	4,076
0.67	-0.92	-57.86%	40,063	975	453.00	2.53	-1.13	-30.87%	3,702	1,821
0.38	-0.85	-69.11%	19,034	4,938	454.00	3.08	-1.37	-30.79%	3,869	2,909
0.22	-0.69	-75.82%	14,418	2,471	455.00	3.98	-0.99	-19.92%	1,986	2,276
0.10	-0.56	-84.85%	10,010	1,054	456.00	4.92	-0.94	-16.04%	2,200	610
0.06	-0.44	-88.00%	8,774	1,941	457.00	5.50	-1.15	-17.29%	798	932
0.04	-0.29	-87.88%	6,174	3,964	458.00	6.57	+0.07	+1.08%	246	941
0.01	-0.23	-95.83%	1,220	835	459.00	7.47	-1.00	-11.81%	103	282
0.02	-0.16	-88.89%	2,520	1,972	460.00	8.70	-0.19	-2.14%	115	87
0.01	-0.14	-93.33%	2,198	1,022	461.00	15.53	+5.26	+51.22%	16	53
0.02	-0.06	-75.00%	1,463	1,476	462.00	10.51	+2.91	+38.29%	24	2
0.01	-0.04	-80.00%	1,123	1,153	463.00	17.70	+7.37	+71.35%	179	3
0.01	-0.04	-80.00%	653	610	464.00	15.42	+3.25	+26.71%	2	5
0.01	-0.03	-75.00%	723	625	465.00	14.95	+1.78	+13.52%	8	20
0.02	-0.02	-50.00%	270	655	466.00	14.00	-0.17	-1.20%	16	41
0.01	-0.02	-66.67%	29	1,095	467.00	10.85	0.00	-	28	0
0.01	-0.01	-50.00%	38	265	468.00	-	-	-	-	-
0.01	-0.01	-50.00%	29	601	469.00	13.13	0.00	-	1	0
0.01	-0.01	-50.00%	596	1,305	470.00	18.44	-1.01	-5.19%	2	11
0.01	-0.01	-50.00%	548	397	471.00	14.00	0.00	-	8	0
0.01	0.00	-	751	197	472.00	12.52	0.00	-	-	0
0.01	0.00	-	217	246	473.00	18.08	0.00	-	-	3
0.01	0.00	-	192	405	474.00	-	-	-	-	-
0.01	0.00	-	101	211	475.00	29.74	+8.88	+42.57%	2	0
0.01	-0.03	-75.00%	2	46	476.00	-	-	-	-	-
0.01	-0.01	-50.00%	1	32	477.00	-	-	-	-	-
0.03	0.00	-	34	32	478.00	-	-	-	-	-
0.03	0.00	-	10	223	479.00	-	-	-	-	-
0.01	0.00	-	11	201	480.00	-	-	-	-	-
0.01	0.00	-	1	54	481.00	-	-	-	-	-
0.01	0.00	-	228	252	482.00	-	-	-	-	-
0.01	0.00	-	58	62	483.00	-	-	-	-	-
0.01	0.00	-	501	538	484.00	-	-	-	-	-
0.01	0.00	-	16	496	485.00	-	-	-	-	-
0.01	0.00	-	62	62	486.00	-	-	-	-	-
0.04	0.00	-	-	3	488.00	-	-	-	-	-
0.01	0.00	-	1	1	489.00	-	-	-	-	-
0.01	0.00	-	25	445	490.00	-	-	-	-	-
0.03	0.00	-	-	9	491.00	-	-	-	-	-
0.03	0.00	-	-	9	492.00	-	-	-	-	-
0.01	0.00	-	4	74	494.00	-	-	-	-	-
0.01	0.00	-	-	492	495.00	-	-	-	-	-
0.01	0.00	-	127	307	496.00	-	-	-	-	-
0.01	0.00	-	199	277	497.00	-	-	-	-	-
0.02	0.00	-	-	238	498.00	-	-	-	-	-
0.01	0.00	-	1	13	499.00	-	-	-	-	-
0.02	0.00	-	-	77	500.00	-	-	-	-	-
0.02	0.00	-	-	1,037	510.00	-	-	-	-	-