Canada markets open in 1 hour 43 minutes

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
487.80 +2.59 (+0.53%)
Pre-Market: 07:46AM EDT
In The Money
Show:ListStraddle
Calls
June 20, 2025
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
330.610.00-189159.780.180.00-2308
255.500.00-10103160.000.910.00-2324
269.110.00-13164.780.250.00-1383
206.210.00-13165.001.000.00-283
220.450.00---169.780.580.00-2329
220.450.00-11170.001.060.00-195
278.000.00-11174.780.240.00-12169
192.020.00--1175.001.150.00-583
266.170.00-24179.780.600.00-125122
219.400.00-26180.001.320.00-1255
246.300.00-5258184.780.320.00-15121
204.790.00-4254185.001.340.00-10101
245.770.00-158189.780.330.00-5265
193.680.00-11258190.001.410.00-6226
189.370.00---194.780.820.00-2218
189.370.00-175137195.001.650.00-14195
285.650.00-1238199.780.860.00-55,914
204.460.00-1239200.000.970.00-15,863
258.210.00-2148204.780.500.00-1204
180.450.00-289146205.002.200.00-130
254.500.00-5168209.780.560.00-20339
154.000.00-80210.002.050.00-1339
203.530.00-1149214.780.770.00-452
171.900.00-266148215.002.000.00-137
202.330.00-156219.780.790.00-147
184.000.00-155220.002.400.00-131
262.290.00-18224.780.740.00-264
181.910.00-47225.002.370.00-152
236.150.00-2101229.780.840.00-1044
179.750.00-698230.002.800.00-113
250.350.00-2174234.781.000.00-1115
168.980.00-1169235.002.900.00-1104
148.250.00---239.780.700.00-32,118
148.250.00-3017240.003.080.00-22,103
244.190.00-1125244.781.100.00-3599
171.900.00-2124245.003.450.00-25592
225.000.00-1330249.781.000.00-25,031
178.390.00-2330250.003.690.00-104,206
207.880.00-30254.780.980.00-2547
157.770.00-47255.003.890.00-60481
217.080.00-3102259.781.520.00-3462
138.500.00-197260.004.220.00-30386
173.250.00-2149264.781.300.00-1172
119.300.00-2141265.004.570.00-186
173.780.00-421269.781.900.00-2590
159.850.00-1015270.004.980.00-5467
172.880.00-1117274.781.990.00-21,270
152.230.00-1116275.005.450.00-1742
213.790.00-2279279.781.600.00-14,131
151.240.00-1269280.005.630.00-602,715
163.260.00-1121284.781.780.00-11,942
147.140.00-1120285.007.880.00-11,811
209.490.00-118289.781.940.00-1170
136.000.00-113290.007.410.00-252
204.700.00-116294.781.920.00-2194
107.580.00-214295.007.010.00-296
199.800.00-3223299.782.050.00-113,993
133.330.00-7215300.007.700.00-52,813
171.800.00-269304.782.300.00-11,411
129.980.00-169305.008.280.00-51,090
191.530.00-2116309.782.340.00-102,382
108.140.00-189310.009.330.00-182,373
180.310.00-185314.782.800.00-26,847
122.090.00-182315.009.900.00-1824
181.530.00-1323319.782.780.00-43,235
108.220.00-30295320.0010.250.00-3980
175.610.00-1118324.783.050.00-13,005
109.000.00-181325.0010.880.00-12,980
163.680.00-1194329.783.200.00-26,826
78.190.00-1162330.0012.200.00-21,105
157.000.00-1075334.783.640.00-11,677
100.830.00-270335.0012.660.00-31,212
163.340.00-2140339.783.700.00-183,690
102.000.00-294340.0013.800.00-61,722
139.000.00-2132344.783.960.00-1855
97.940.00-1131345.0014.000.00-1128
154.220.00-1592349.784.150.00-19,625
92.000.00-1306350.0014.980.00-54,119
150.090.00-4123354.784.580.00-1905
92.490.00-397355.0016.200.00-197
147.040.00-1584359.784.870.00-21,877
87.600.00-291,050360.0017.250.00-161,429
137.730.00-1371364.785.330.00-83,321
83.150.00-1405365.0018.420.00-51,369
131.500.00-2750369.785.740.00-33,330
79.000.00-2720370.0019.420.00-92,180
133.010.00-72,143374.786.150.00-64,464
76.900.00-92,136375.0020.580.00-21,116
129.040.00-21,172379.786.600.00-68,227
71.920.00-341,130380.0021.910.00-1024,579
125.550.00-161,383384.787.030.00-563,445
67.760.00-41,318385.0023.640.00-12,862
120.480.00-41,049389.787.600.00-1075,372
66.850.00-16146390.0024.600.00-101982
115.900.00-3111394.788.170.00-1023,316
61.250.00-294395.0026.430.00-61,542
111.900.00-192,766399.788.680.00-213,279
60.000.00-11,597400.0028.000.00-31,474
108.000.00-11,278404.789.600.00-1193,599
55.740.00-219287405.0029.840.00-15696
102.500.00-51,494409.7810.300.00-732,074
53.250.00-11,544410.0031.730.00-1904
99.000.00-42,778414.7810.750.00-113,973
51.450.00-12,212415.0033.200.00-11,325
96.700.00-41,360419.7811.810.00-212585
94.560.00-3468420.0011.890.00-94,410
91.000.00-41,322424.7812.730.00-24,265
45.940.00-54212425.0037.740.00-2669
84.700.00-12,354429.7813.410.00-22,585
81.290.00-3345430.0013.500.00-256,205
82.700.00-1414434.7814.440.00-221,350
39.500.00-16465435.0045.370.00-58125
80.260.00-3447439.7815.210.00-2568
80.000.00-12,030440.0015.420.00-2728,986
76.250.00-2259444.7816.570.00-865844
35.150.00-2187445.0061.190.00-241
72.500.00-57,577449.7817.680.00-6252
71.770.00-112,418450.0017.800.00-34,930
63.970.00-8257454.7820.260.00-3523
30.000.00-5117455.0067.510.00-222350
66.000.00-1930459.7820.460.00-292
65.660.00-41,252460.0020.810.00-71,772
62.740.00-42,606464.7821.620.00-453
26.170.00-2102465.00105.200.00--0
55.520.00-1693469.7824.800.00-4295
58.290.00-56,714470.0023.750.00-53,773
55.630.00-64,017474.7824.560.00-577
20.570.00-2,0302,093475.0068.220.00-22
51.820.00-7538479.7828.880.00-10185
52.250.00-15327480.0026.540.00-8389
49.290.00-22210484.7828.580.00-1579
18.760.00-165485.0080.060.00--1
46.370.00-6502489.7831.920.00-533
46.100.00-39235490.0031.000.00-576
43.380.00-39266494.7834.160.00-44
15.850.00-187495.00-----
40.620.00-41,161499.7835.710.00-1819
40.620.00-74,807500.0034.890.00-12,152
38.680.00-3189504.7839.200.00-817
13.440.00-5393505.00157.000.00-40
32.910.00-6664509.7872.910.00-30
35.490.00-244,330510.0044.300.00-110
33.050.00-11,819514.7847.050.00-11
8.730.00-61,099515.00172.070.00--0
30.300.00-423909519.7860.130.00-1011
10.150.00-148520.00164.130.00-21
26.080.00-41,740524.7848.000.00-45
5.990.00-172525.00169.000.00-30
26.000.00-71,455529.7857.000.00-15
5.230.00-2218530.00-----
24.300.00-31,198534.7854.280.00-23
7.100.00-1846535.00-----
22.160.00-62474539.7858.250.00-11
6.810.00-1278540.00196.880.00--0
20.590.00-1901,770544.7866.640.00-23
5.950.00-334545.00-----
18.760.00-1962,816549.7873.310.00-13
5.830.00-2427550.00178.470.00-20
17.150.00-280944554.7878.000.00-1030
4.660.00-1647555.00183.100.00-20
15.890.00-861,121559.78-----
3.020.00-2346560.00-----
14.540.00-310627564.78-----
3.570.00-1383565.00-----
12.940.00-11784569.78124.380.00-210
3.790.00-458570.00-----
12.050.00-30233574.7897.430.00-211
1.740.00-13149575.00-----
10.980.00-64,134579.78-----
2.900.00-22,176580.00-----
9.990.00-102335584.78-----
2.500.00-14585.00-----
8.900.00-2266589.78104.040.00-1814
8.150.00-1285594.78-----
7.430.00-1337599.78196.370.00--0
-----600.00196.370.00-20
7.000.00-1395604.78184.000.00-320
2.130.00-214605.00-----
6.000.00-1538609.78-----
1.800.00-143610.00-----
5.750.00-108686615.00-----
5.220.00-92141620.00141.190.00--1
4.570.00-315191625.00-----
1.750.00-3197630.00-----
3.810.00-522635.00-----
1.100.00-249640.00186.400.00-10
2.220.00-6235645.00-----
2.860.00-168650.00196.280.00--0
1.670.00-1129655.00-----
1.910.00-1183660.00-----
2.110.00-1358665.00-----
1.940.00-1126670.00228.610.00--0
1.910.00-13675.00-----
1.600.00-710680.00201.430.00--1
1.540.00-811685.00-----
0.820.00--19695.00-----
0.990.00--3700.00-----
1.090.00-142715.00-----