![Invesco QQQ Trust Series 1](/common/images/company/N_QQQ.png)
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
527.00 | 10.16 | 10.53 | 0.00 | 10.345 | 0.00 | 0.00 % | 0 | 0 | - |
528.00 | 9.14 | 9.53 | 10.50 | 9.335 | 0.00 | 0.00 % | 20 | 0 | 09:59:19 |
529.00 | 8.15 | 8.52 | 9.53 | 8.335 | 0.00 | 0.00 % | 12 | 0 | 11:48:45 |
530.00 | 7.13 | 7.51 | 7.41 | 7.32 | -1.42 | -16.08 % | 1,367 | 4,033 | 13:53:57 |
531.00 | 6.20 | 6.52 | 6.54 | 6.36 | 0.00 | 0.00 % | 112 | 0 | 13:52:21 |
532.00 | 5.05 | 5.52 | 4.91 | 5.285 | 0.00 | 0.00 % | 409 | 0 | 13:44:00 |
533.00 | 4.13 | 4.42 | 4.53 | 4.275 | 0.00 | 0.00 % | 551 | 0 | 13:54:49 |
534.00 | 3.20 | 3.55 | 3.45 | 3.375 | 0.00 | 0.00 % | 1,128 | 0 | 14:00:32 |
535.00 | 2.38 | 2.46 | 2.44 | 2.42 | -2.03 | -45.41 % | 7,511 | 4,941 | 14:01:04 |
536.00 | 1.52 | 1.57 | 1.54 | 1.545 | 0.00 | 0.00 % | 15,858 | 0 | 14:01:22 |
537.00 | 0.81 | 0.82 | 0.81 | 0.815 | 0.00 | 0.00 % | 78,453 | 0 | 14:01:22 |
538.00 | 0.33 | 0.34 | 0.33 | 0.335 | 0.00 | 0.00 % | 167,562 | 0 | 14:01:22 |
539.00 | 0.11 | 0.12 | 0.11 | 0.115 | 0.00 | 0.00 % | 144,540 | 0 | 14:01:21 |
540.00 | 0.04 | 0.05 | 0.05 | 0.045 | -1.16 | -95.87 % | 156,572 | 12,776 | 14:01:10 |
541.00 | 0.01 | 0.02 | 0.01 | 0.015 | 0.00 | 0.00 % | 56,705 | 0 | 14:01:04 |
542.00 | 0.01 | 0.02 | 0.01 | 0.015 | 0.00 | 0.00 % | 31,126 | 0 | 14:01:17 |
543.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 40,826 | 0 | 14:00:40 |
544.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 9,254 | 0 | 13:53:11 |
545.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.15 | -93.75 % | 20,811 | 19,592 | 13:59:16 |
546.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 6,970 | 0 | 13:02:07 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
527.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 12,338 | 0 | 13:55:48 |
528.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 1,765 | 0 | 14:00:40 |
529.00 | 0.01 | 0.02 | 0.02 | 0.015 | 0.00 | 0.00 % | 7,211 | 0 | 13:58:21 |
530.00 | 0.01 | 0.02 | 0.02 | 0.015 | -0.23 | -92.00 % | 15,243 | 17,556 | 14:00:29 |
531.00 | 0.01 | 0.02 | 0.02 | 0.015 | 0.00 | 0.00 % | 6,098 | 0 | 13:58:44 |
532.00 | 0.02 | 0.03 | 0.02 | 0.025 | 0.00 | 0.00 % | 9,852 | 0 | 13:55:52 |
533.00 | 0.02 | 0.03 | 0.02 | 0.025 | 0.00 | 0.00 % | 16,400 | 0 | 14:00:19 |
534.00 | 0.04 | 0.05 | 0.05 | 0.045 | 0.00 | 0.00 % | 20,768 | 0 | 14:01:03 |
535.00 | 0.09 | 0.10 | 0.10 | 0.095 | -0.71 | -87.65 % | 80,066 | 18,934 | 14:01:02 |
536.00 | 0.22 | 0.23 | 0.23 | 0.225 | 0.00 | 0.00 % | 83,561 | 0 | 14:01:14 |
537.00 | 0.49 | 0.50 | 0.50 | 0.495 | 0.00 | 0.00 % | 134,289 | 0 | 14:01:18 |
538.00 | 0.99 | 1.02 | 1.02 | 1.005 | 0.00 | 0.00 % | 111,789 | 0 | 14:01:23 |
539.00 | 1.77 | 1.83 | 1.79 | 1.80 | 0.00 | 0.00 % | 49,671 | 0 | 14:01:06 |
540.00 | 2.65 | 2.78 | 2.66 | 2.715 | 0.10 | 3.91 % | 25,191 | 4,193 | 14:00:18 |
541.00 | 3.41 | 3.83 | 3.62 | 3.62 | 0.00 | 0.00 % | 3,026 | 0 | 13:36:06 |
542.00 | 4.42 | 4.87 | 4.80 | 4.645 | 0.00 | 0.00 % | 759 | 0 | 13:46:06 |
543.00 | 5.41 | 5.82 | 5.74 | 5.615 | 0.00 | 0.00 % | 593 | 0 | 13:50:29 |
544.00 | 6.40 | 6.81 | 6.62 | 6.605 | 0.00 | 0.00 % | 39 | 0 | 13:53:55 |
545.00 | 7.40 | 7.90 | 7.49 | 7.65 | 0.97 | 14.88 % | 415 | 437 | 13:56:17 |
546.00 | 8.39 | 8.81 | 6.64 | 8.60 | 0.00 | 0.00 % | 1 | 0 | 09:39:36 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.