Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

485.21

+0.15

(+0.03%)

At close: 04:00PM EDT

487.93

+2.72

(+0.56%)

Pre-Market:

07:36AM EDT

In The Money

Show:ListStraddle

Calls

September 30, 2024

Puts

Last Price	Change	% Change	Volume	Open Interest	Strike	Last Price	Change	% Change	Volume	Open Interest
233.02	0.00	-	6	145	249.78	0.10	0.00	-	1	442
147.77	0.00	-	134	139	250.00	1.37	0.00	-	144	259
208.00	0.00	-	3	72	254.78	0.14	0.00	-	1	92
143.09	0.00	-	69	69	255.00	1.58	0.00	-	1	38
184.40	0.00	-	4	73	259.78	0.19	0.00	-	5	236
150.18	0.00	-	2	72	260.00	1.60	0.00	-	2	200
172.31	0.00	-	3	65	264.78	0.20	0.00	-	2	48
133.94	0.00	-	62	62	265.00	1.80	0.00	-	2	41
184.65	0.00	-	3	52	269.78	0.19	0.00	-	1	410
152.11	0.00	-	52	52	270.00	1.93	0.00	-	2	164
102.64	0.00	-	-	-	274.78	0.21	0.00	-	100	441
102.64	0.00	-	1	1	275.00	2.14	0.00	-	2	19
122.91	0.00	-	-	-	279.78	0.16	0.00	-	1	177
122.91	0.00	-	5	6	280.00	2.36	0.00	-	2	16
162.28	0.00	-	5	5	284.78	0.80	0.00	-	1	349
94.77	0.00	-	-	1	285.00	3.75	0.00	-	20	333
156.93	0.00	-	1	0	289.78	0.28	0.00	-	3	81
-	-	-	-	-	290.00	2.78	0.00	-	1	82
-	-	-	-	-	294.78	0.27	0.00	-	305	906
-	-	-	-	-	295.00	3.47	0.00	-	2	841
179.60	0.00	-	1	32	299.78	0.36	0.00	-	5	1,012
123.47	0.00	-	1	22	300.00	3.45	0.00	-	1	862
153.02	0.00	-	1	7	304.78	0.26	0.00	-	11	1,483
100.78	0.00	-	5	5	305.00	3.73	0.00	-	6	460
137.85	0.00	-	1	8	309.78	0.37	0.00	-	2	1,660
97.25	0.00	-	1	4	310.00	4.15	0.00	-	1	1,648
128.54	0.00	-	-	1	314.78	0.51	0.00	-	1	32
-	-	-	-	-	315.00	4.33	0.00	-	5	25
140.50	0.00	-	4	29	319.78	0.30	0.00	-	3	771
98.46	0.00	-	1	25	320.00	4.79	0.00	-	10	762
143.91	0.00	-	1	2	323.78	0.35	0.00	-	2	116
-	-	-	-	-	324.00	5.67	0.00	-	2	104
95.80	0.00	-	1	3	324.78	0.67	0.00	-	1	20
80.85	0.00	-	1	2	325.00	5.50	0.00	-	1	15
106.70	0.00	-	1	2	325.78	0.60	0.00	-	2	39
80.58	0.00	-	1	1	326.00	6.77	0.00	-	1	7
124.87	0.00	-	1	4	326.78	0.80	0.00	-	3	91
88.22	0.00	-	-	2	327.00	5.70	0.00	-	44	83
-	-	-	-	-	327.78	1.21	0.00	-	2	32
-	-	-	-	-	328.00	15.10	0.00	-	-	31
136.82	0.00	-	2	2	328.78	1.93	0.00	-	1	29
-	-	-	-	-	329.00	7.40	0.00	-	23	26
121.14	0.00	-	1	86	329.78	0.61	0.00	-	5	130
98.14	0.00	-	80	84	330.00	5.91	0.00	-	21	176
74.88	0.00	-	-	-	330.78	0.65	0.00	-	500	322
74.88	0.00	-	1	1	331.00	11.52	0.00	-	1	36
-	-	-	-	-	331.78	18.05	0.00	-	-	-
-	-	-	-	-	332.00	18.05	0.00	-	-	2
116.60	0.00	-	-	1	332.78	2.04	0.00	-	12	149
-	-	-	-	-	333.00	6.32	0.00	-	142	149
125.24	0.00	-	10	10	333.78	2.08	0.00	-	60	34
-	-	-	-	-	334.00	14.64	0.00	-	1	4
70.23	0.00	-	-	5	334.78	2.87	0.00	-	4	0
70.23	0.00	-	1	5	335.00	6.39	0.00	-	19	292
93.32	0.00	-	1	1	335.78	1.19	0.00	-	3	275
62.49	0.00	-	-	1	336.00	6.80	0.00	-	3	270
88.25	0.00	-	6	6	336.78	0.89	0.00	-	810	417
-	-	-	-	-	337.00	12.79	0.00	-	1	2
60.00	0.00	-	-	-	337.78	0.48	0.00	-	415	6
60.00	0.00	-	1	1	338.00	9.41	0.00	-	3	6
120.41	0.00	-	10	12	338.78	0.65	0.00	-	1	29
-	-	-	-	-	339.00	14.52	0.00	-	1	2
112.11	0.00	-	1	20	339.78	0.46	0.00	-	2	89
85.93	0.00	-	1	17	340.00	6.75	0.00	-	1	82
109.48	0.00	-	1	0	340.78	1.04	0.00	-	13	118
-	-	-	-	-	341.00	14.51	0.00	-	1	51
-	-	-	-	-	341.78	0.47	0.00	-	10	240
-	-	-	-	-	342.00	8.50	0.00	-	1	220
75.18	0.00	-	-	3	342.78	1.51	0.00	-	1	324
-	-	-	-	-	343.00	15.18	0.00	-	1	322
116.92	0.00	-	1	45	343.78	4.60	0.00	-	1	240
82.92	0.00	-	-	1	344.00	9.98	0.00	-	3	239
146.23	0.00	-	2	5	344.78	0.68	0.00	-	1	261
67.20	0.00	-	1	4	345.00	7.33	0.00	-	14	260
89.70	0.00	-	2	2	345.78	1.58	0.00	-	2	194
-	-	-	-	-	346.00	8.24	0.00	-	-	142
105.00	0.00	-	3	76	346.78	1.43	0.00	-	5	40
49.69	0.00	-	1	3	347.00	8.58	0.00	-	1	2
86.71	0.00	-	1	2	347.78	0.53	0.00	-	10	1,017
-	-	-	-	-	348.00	10.15	0.00	-	3	4
111.84	0.00	-	5	6	348.78	0.64	0.00	-	2	240
40.96	0.00	-	2	1	349.00	7.76	0.00	-	3	63
120.00	0.00	-	1	16	349.78	0.54	0.00	-	1	349
74.96	0.00	-	2	16	350.00	8.15	0.00	-	1	77
109.19	0.00	-	1	5	350.78	0.54	0.00	-	1	616
78.18	0.00	-	1	2	351.00	8.17	0.00	-	1	12
128.00	0.00	-	1	10	351.78	1.09	0.00	-	15	283
76.70	0.00	-	1	2	352.00	8.41	0.00	-	1	297
61.83	0.00	-	-	-	352.78	0.60	0.00	-	1	8
61.83	0.00	-	1	10	353.00	11.17	0.00	-	1	6
88.11	0.00	-	4	6	353.78	2.13	0.00	-	4	13
57.75	0.00	-	1	2	354.00	8.52	0.00	-	10	13
97.16	0.00	-	2	20	354.78	0.60	0.00	-	59	4,073
71.43	0.00	-	2	20	355.00	9.37	0.00	-	3	128
75.71	0.00	-	2	3	355.78	0.71	0.00	-	10	36
59.44	0.00	-	1	1	356.00	8.85	0.00	-	10	11
83.76	0.00	-	-	3	356.78	0.86	0.00	-	1	16
41.45	0.00	-	1	2	357.00	10.15	0.00	-	1	1
90.66	0.00	-	1	8	357.78	4.89	0.00	-	1	8
61.89	0.00	-	1	7	358.00	9.99	0.00	-	2	9
47.11	0.00	-	-	-	358.78	1.52	0.00	-	6	25
47.11	0.00	-	1	0	359.00	10.17	0.00	-	2	14
102.13	0.00	-	2	17	359.78	0.74	0.00	-	1	102
121.78	0.00	-	1	126	360.00	0.69	0.00	-	5	372
83.76	0.00	-	1	2	360.78	0.81	0.00	-	1	222
55.89	0.00	-	-	1	361.00	13.49	0.00	-	2	119
105.04	0.00	-	5	4	361.78	4.96	0.00	-	1	10
40.86	0.00	-	2	0	362.00	11.32	0.00	-	2	5
36.85	0.00	-	-	-	362.78	0.70	0.00	-	5	105
36.85	0.00	-	3	3	363.00	9.89	0.00	-	21	74
96.82	0.00	-	1	80	363.78	1.48	0.00	-	1	90
51.15	0.00	-	79	79	364.00	10.12	0.00	-	5	8
101.43	0.00	-	6	70	364.78	0.74	0.00	-	25	139
56.20	0.00	-	1	71	365.00	10.74	0.00	-	3	29
86.93	0.00	-	3	4	365.78	1.49	0.00	-	1	12
46.66	0.00	-	2	2	366.00	10.51	0.00	-	1	12
85.01	0.00	-	2	41	366.78	1.58	0.00	-	20	33
49.01	0.00	-	38	43	367.00	11.15	0.00	-	1	15
49.72	0.00	-	-	-	367.78	2.49	0.00	-	150	171
49.72	0.00	-	1	11	368.00	12.49	0.00	-	7	21
86.37	0.00	-	2	10	368.78	1.57	0.00	-	1	157
53.13	0.00	-	2	7	369.00	10.99	0.00	-	2	5
110.77	0.00	-	100	86	369.78	0.84	0.00	-	100	167
111.10	0.00	-	3	9	370.00	0.81	0.00	-	1	1,665
88.16	0.00	-	1	5	370.78	1.23	0.00	-	1	449
51.18	0.00	-	2	5	371.00	11.89	0.00	-	289	290
62.77	0.00	-	1	8	371.78	6.62	0.00	-	1	49
57.06	0.00	-	1	2	372.00	12.10	0.00	-	1	3
70.48	0.00	-	1	2	372.78	1.61	0.00	-	1	24
45.75	0.00	-	1	3	373.00	11.80	0.00	-	2	5
70.13	0.00	-	1	19	373.78	4.20	0.00	-	2	17
44.05	0.00	-	1	19	374.00	11.99	0.00	-	5	4
85.53	0.00	-	1	21	374.78	0.97	0.00	-	3	138
56.45	0.00	-	5	7	375.00	12.80	0.00	-	1	65
65.66	0.00	-	1	3	375.78	1.06	0.00	-	7	28
45.29	0.00	-	1	2	376.00	13.96	0.00	-	-	1
84.94	0.00	-	1	5	376.78	1.10	0.00	-	6	12
53.21	0.00	-	1	2	377.00	12.57	0.00	-	2	5
80.94	0.00	-	5	333	377.78	0.98	0.00	-	1	16
53.33	0.00	-	1	330	378.00	13.85	0.00	-	-	5
91.10	0.00	-	2	10	378.78	0.93	0.00	-	1	10
39.54	0.00	-	-	5	379.00	13.80	0.00	-	3	5
74.80	0.00	-	9	69	379.78	0.97	0.00	-	1	63
101.20	0.00	-	2	106	380.00	1.05	0.00	-	305	1,108
88.68	0.00	-	1	22	380.78	0.98	0.00	-	7	26
51.64	0.00	-	1	4	381.00	15.83	0.00	-	3	3
87.67	0.00	-	1	3	381.78	1.16	0.00	-	1	27
28.73	0.00	-	2	1	382.00	15.12	0.00	-	2	7
81.27	0.00	-	1	5	382.78	3.49	0.00	-	1	23
50.41	0.00	-	1	4	383.00	15.36	0.00	-	2	2
87.70	0.00	-	5	88	383.78	1.10	0.00	-	78	721
28.28	0.00	-	86	84	384.00	20.34	0.00	-	1	1
96.48	0.00	-	100	453	384.78	1.17	0.00	-	101	116
49.75	0.00	-	1	420	385.00	14.69	0.00	-	2	107
93.23	0.00	-	1	9	385.78	1.16	0.00	-	1	322
50.26	0.00	-	1	10	386.00	15.33	0.00	-	178	133
92.18	0.00	-	1	3	386.78	9.75	0.00	-	1	0
51.30	0.00	-	1	3	387.00	15.61	0.00	-	2	5
64.62	0.00	-	1	1	387.78	1.22	0.00	-	1	9
-	-	-	-	-	388.00	15.09	0.00	-	2	5
81.36	0.00	-	1	42	388.78	1.91	0.00	-	1	24
40.05	0.00	-	1	44	389.00	15.32	0.00	-	2	9
80.93	0.00	-	66	72	389.78	1.19	0.00	-	1	71
80.48	0.00	-	45	129	390.00	1.22	0.00	-	2	276
79.50	0.00	-	110	108	390.78	1.31	0.00	-	2	38
46.19	0.00	-	4	17	391.00	15.96	0.00	-	1	6
87.21	0.00	-	1	60	391.78	1.37	0.00	-	1	103
42.74	0.00	-	1	85	392.00	16.62	0.00	-	1	16
80.15	0.00	-	1	68	392.78	1.39	0.00	-	1	3
39.90	0.00	-	10	12	393.00	-	-	-	-	-
70.21	0.00	-	122	63	393.78	2.00	0.00	-	1	24
35.90	0.00	-	2	3	394.00	18.02	0.00	-	-	3
86.17	0.00	-	4	162	394.78	1.41	0.00	-	10	126
42.45	0.00	-	1	85	395.00	17.92	0.00	-	5	83
74.99	0.00	-	2	69	395.78	1.51	0.00	-	2	38
44.33	0.00	-	1	32	396.00	18.14	0.00	-	3	7
91.63	0.00	-	2	52	399.78	1.55	0.00	-	1	998
92.37	0.00	-	7	174	400.00	1.50	0.00	-	345	1,219
78.81	0.00	-	5	178	404.78	1.77	0.00	-	3	142
39.51	0.00	-	13	142	405.00	21.38	0.00	-	3	32
82.85	0.00	-	2	170	409.78	1.99	0.00	-	2	297
72.43	0.00	-	6	86	410.00	1.92	0.00	-	20	510
60.00	0.00	-	2	158	414.78	2.18	0.00	-	651	769
32.94	0.00	-	13	154	415.00	24.29	0.00	-	2	16
54.38	0.00	-	10	535	419.78	2.57	0.00	-	1	46
74.24	0.00	-	5	83	420.00	2.49	0.00	-	10	3,320
67.15	0.00	-	3	270	424.78	3.00	0.00	-	3	696
26.73	0.00	-	2	145	425.00	28.72	0.00	-	1	671
56.65	0.00	-	2	113	429.78	3.03	0.00	-	1	431
61.41	0.00	-	53	1,763	430.00	3.21	0.00	-	8	2,290
59.61	0.00	-	3	374	434.78	3.54	0.00	-	16	345
21.85	0.00	-	5	57	435.00	35.47	0.00	-	1	193
55.20	0.00	-	1	80	439.78	4.20	0.00	-	20	313
55.74	0.00	-	6	1,121	440.00	4.02	0.00	-	30	780
48.85	0.00	-	11	411	444.78	4.63	0.00	-	31	93
17.08	0.00	-	1	32	445.00	-	-	-	-	-
30.50	0.00	-	2	251	449.78	5.38	0.00	-	4	55
45.90	0.00	-	2	874	450.00	5.34	0.00	-	37	877
42.60	0.00	-	2	360	454.78	6.12	0.00	-	40	210
13.50	0.00	-	3	61	455.00	-	-	-	-	-
38.05	0.00	-	4	164	459.78	7.18	0.00	-	1	108
37.64	0.00	-	1	3,554	460.00	7.12	0.00	-	17	443
30.31	0.00	-	2	705	464.78	8.07	0.00	-	42	194
9.90	0.00	-	8	149	465.00	97.16	0.00	-	2	0
30.54	0.00	-	16	188	469.78	9.41	0.00	-	301	303
30.97	0.00	-	21	408	470.00	9.53	0.00	-	13	312
27.53	0.00	-	7	209	474.78	10.79	0.00	-	50	49
7.61	0.00	-	172	83	475.00	117.83	0.00	-	-	0
20.85	0.00	-	5	698	479.78	13.25	0.00	-	8	50
23.49	0.00	-	73	1,062	480.00	12.57	0.00	-	78	854
20.90	0.00	-	24	130	484.78	14.45	0.00	-	18	37
5.00	0.00	-	3	8	485.00	-	-	-	-	-
17.79	0.00	-	5	65	489.78	17.00	0.00	-	3	117
17.62	0.00	-	7	193	490.00	16.80	0.00	-	312	355
15.14	0.00	-	28	174	494.78	19.23	0.00	-	104	170
2.15	0.00	-	4	0	495.00	-	-	-	-	-
12.43	0.00	-	1	40	499.78	62.51	0.00	-	1	0
12.66	0.00	-	8	246	500.00	21.85	0.00	-	3	39
10.18	0.00	-	21	48	504.78	28.70	0.00	-	3	3
5.97	0.00	-	1	39	509.78	77.73	0.00	-	1	0
8.79	0.00	-	12	223	510.00	28.72	0.00	-	1	1
7.54	0.00	-	5	35	514.78	88.80	0.00	-	1	0
5.90	0.00	-	1	19	519.78	-	-	-	-	-
5.94	0.00	-	3	176	520.00	44.22	0.00	-	2	0
4.89	0.00	-	2	185	525.00	81.50	0.00	-	24	0
3.95	0.00	-	7	449	530.00	-	-	-	-	-
3.10	0.00	-	16	110	535.00	50.00	0.00	-	3	3
2.52	0.00	-	9	74	540.00	102.87	0.00	-	2	0
1.23	0.00	-	1	134	545.00	-	-	-	-	-
1.63	0.00	-	3	306	550.00	-	-	-	-	-
1.31	0.00	-	6	22	555.00	-	-	-	-	-
0.65	0.00	-	2	99	560.00	-	-	-	-	-
0.79	0.00	-	2	19	565.00	-	-	-	-	-
0.49	0.00	-	1	214	570.00	-	-	-	-	-
0.56	0.00	-	13	93	575.00	97.56	0.00	-	2	0

S&P/TSX21,516.90-94.40(-0.44%)

S&P 5005,487.03+13.80(+0.25%)

DOW38,834.86+56.76(+0.15%)

CAD/USD0.7294-0.0004(-0.05%)

CRUDE OIL81.70+0.13(+0.16%)

Bitcoin CAD91,033.93+1,371.94(+1.53%)

Invesco QQQ Trust (QQQ)

S&P/TSX
21,516.90
-94.40(-0.44%)

S&P 500
5,487.03
+13.80(+0.25%)

DOW
38,834.86
+56.76(+0.15%)

CAD/USD
0.7294
-0.0004(-0.05%)

CRUDE OIL
81.70
+0.13(+0.16%)

Bitcoin CAD
91,033.93
+1,371.94(+1.53%)