Mail

New Zealand markets closed

NZX 50
11,699.79
-28.27(-0.24%)
NZD/USD
0.6136
+0.0015(+0.24%)
NZD/EUR
0.5637
+0.0008(+0.15%)
ALL ORDS
8,082.30
-67.80(-0.83%)
ASX 200
7,814.40
-66.90(-0.85%)
OIL
80.00
+0.77(+0.97%)

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

451.76

-0.22

(-0.05%)

At close: 04:00PM EDT

451.55

-0.21

(-0.05%)

After hours:

07:59PM EDT

In the money

Show:ListStraddle

Calls

20 May 2024

Puts

Last price	Change	% change	Volume	Open interest	Strike	Last price	Change	% change	Volume	Open interest
-	-	-	-	-	373.00	0.01	-0.01	-50.00%	25	576
-	-	-	-	-	374.00	0.03	0.00	-	57	114
-	-	-	-	-	375.00	0.03	0.00	-	114	114
-	-	-	-	-	376.00	0.03	0.00	-	57	114
-	-	-	-	-	377.00	0.04	0.00	-	57	57
-	-	-	-	-	378.00	0.03	0.00	-	100	110
-	-	-	-	-	379.00	0.03	0.00	-	300	312
71.67	+11.15	+18.42%	11	1	380.00	0.04	0.00	-	58	60
-	-	-	-	-	383.00	0.01	0.00	-	15	12
-	-	-	-	-	388.00	0.05	0.00	-	-	2
-	-	-	-	-	390.00	0.01	0.00	-	1	19
-	-	-	-	-	394.00	0.02	0.00	-	10	67
57.85	0.00	-	1	0	395.00	-	-	-	-	-
-	-	-	-	-	396.00	0.02	0.00	-	4	8
-	-	-	-	-	399.00	0.01	0.00	-	6	7
-	-	-	-	-	400.00	0.01	0.00	-	711	740
-	-	-	-	-	401.00	0.08	0.00	-	1	56
-	-	-	-	-	402.00	0.01	0.00	-	10	60
-	-	-	-	-	403.00	0.02	0.00	-	1	17
-	-	-	-	-	404.00	0.01	0.00	-	1	1
46.85	+8.25	+21.37%	1	1	405.00	0.01	0.00	-	10	103
-	-	-	-	-	406.00	0.02	0.00	-	6	26
-	-	-	-	-	407.00	0.01	0.00	-	1	14
-	-	-	-	-	408.00	0.01	0.00	-	5	21
-	-	-	-	-	409.00	0.02	0.00	-	62	65
-	-	-	-	-	410.00	0.01	0.00	-	10	79
-	-	-	-	-	411.00	0.02	0.00	-	12	81
-	-	-	-	-	412.00	0.01	-0.04	-80.00%	140	23
-	-	-	-	-	413.00	0.01	-0.01	-50.00%	58	402
-	-	-	-	-	414.00	0.01	-0.01	-50.00%	7	137
36.70	-1.00	-2.65%	52	3	415.00	0.01	-0.01	-50.00%	1	82
-	-	-	-	-	416.00	0.05	0.00	-	1	90
36.01	0.00	-	16	37	417.00	0.01	-0.01	-50.00%	42	78
33.96	-0.78	-2.25%	5	25	418.00	0.05	0.00	-	2	306
-	-	-	-	-	419.00	0.01	-0.01	-50.00%	59	139
31.78	-1.61	-4.82%	7	49	420.00	0.01	-0.01	-50.00%	1,061	509
30.40	-1.77	-5.50%	201	238	421.00	0.01	-0.01	-50.00%	36	357
29.00	+7.56	+35.26%	1	2	422.00	0.01	-0.01	-50.00%	3	282
-	-	-	-	-	423.00	0.01	-0.01	-50.00%	81	222
28.07	+8.45	+43.07%	3	21	424.00	0.01	-0.02	-66.67%	40	649
26.49	-1.37	-4.92%	34	186	425.00	0.01	-0.01	-50.00%	816	1,403
25.47	-1.26	-4.71%	10	59	426.00	0.01	-0.01	-50.00%	421	197
24.53	+9.03	+58.26%	13	77	427.00	0.01	-0.02	-66.67%	2,535	294
23.68	-1.27	-5.09%	73	213	428.00	0.01	-0.02	-66.67%	490	382
22.70	-0.69	-2.95%	1	11	429.00	0.01	-0.01	-50.00%	1,104	184
21.72	-0.41	-1.85%	111	132	430.00	0.01	-0.01	-50.00%	194	697
20.54	-1.53	-6.93%	4	55	431.00	0.01	-0.02	-66.67%	53	394
19.49	-1.61	-7.63%	18	20	432.00	0.01	-0.01	-50.00%	1,393	328
18.35	-1.90	-9.38%	2	91	433.00	0.02	-0.02	-50.00%	643	481
18.66	-0.05	-0.27%	5	182	434.00	0.02	-0.01	-33.33%	596	417
15.44	-2.70	-14.88%	244	343	435.00	0.02	-0.03	-60.00%	339	6,000
15.61	-2.79	-15.16%	2	120	436.00	0.01	-0.02	-66.67%	131	3,590
14.51	-3.19	-18.02%	10	97	437.00	0.02	-0.04	-66.67%	120	3,081
13.51	-1.29	-8.72%	21	163	438.00	0.02	-0.04	-66.67%	173	2,581
12.56	-1.20	-8.72%	244	479	439.00	0.02	-0.03	-60.00%	1,209	5,251
11.48	-1.39	-10.80%	571	520	440.00	0.02	-0.04	-66.67%	1,780	3,775
10.50	-1.56	-12.94%	1,052	670	441.00	0.02	-0.05	-71.43%	1,022	2,524
9.68	-0.54	-5.28%	166	717	442.00	0.01	-0.09	-90.00%	2,591	3,019
8.53	-0.79	-8.48%	124	846	443.00	0.02	-0.11	-84.62%	1,437	1,513
7.57	-0.50	-6.20%	3,105	1,153	444.00	0.03	-0.12	-80.00%	3,517	1,255
6.53	-1.82	-21.80%	1,306	948	445.00	0.05	-0.17	-77.27%	6,901	6,707
5.65	-0.62	-9.89%	153	1,041	446.00	0.07	-0.25	-78.12%	8,697	2,280
4.57	-0.72	-13.61%	1,118	4,108	447.00	0.13	-0.32	-71.11%	15,439	6,682
3.71	-0.91	-19.70%	437	431	448.00	0.21	-0.41	-66.13%	12,668	4,377
2.89	-0.82	-22.10%	2,083	570	449.00	0.36	-0.49	-57.65%	15,828	3,521
2.08	-0.92	-30.67%	10,387	7,243	450.00	0.59	-0.51	-46.36%	40,222	5,380
1.41	-0.99	-41.25%	29,424	1,240	451.00	0.95	-0.54	-36.00%	7,348	795
0.88	-0.94	-51.65%	81,157	2,128	452.00	1.43	-0.47	-24.74%	23,662	500
0.51	-0.83	-61.94%	33,001	7,022	453.00	1.84	-0.57	-23.36%	5,855	431
0.28	-0.69	-71.13%	13,728	4,336	454.00	2.45	-0.61	-19.93%	538	140
0.14	-0.53	-79.10%	10,299	2,583	455.00	3.18	-0.68	-17.71%	83	36
0.07	-0.36	-83.72%	10,047	2,355	456.00	-	-	-	-	-
0.04	-0.26	-86.67%	10,872	1,409	457.00	-	-	-	-	-
0.02	-0.17	-89.47%	4,732	1,616	458.00	-	-	-	-	-
0.02	-0.12	-85.71%	1,054	582	459.00	-	-	-	-	-
0.01	-0.08	-88.89%	3,964	2,347	460.00	8.56	+1.21	+16.46%	395	224
0.01	-0.07	-87.50%	335	486	461.00	-	-	-	-	-
0.01	-0.05	-83.33%	1,640	519	462.00	-	-	-	-	-
0.01	-0.02	-66.67%	310	443	463.00	-	-	-	-	-
0.01	-0.04	-80.00%	726	111	464.00	-	-	-	-	-
0.01	-0.03	-75.00%	527	181	465.00	-	-	-	-	-
0.01	-0.02	-66.67%	343	638	466.00	-	-	-	-	-
0.01	-0.01	-50.00%	248	115	467.00	-	-	-	-	-
0.01	-0.03	-75.00%	535	37	468.00	-	-	-	-	-
0.01	-0.01	-50.00%	2	62	469.00	-	-	-	-	-
0.02	0.00	-	111	124	470.00	30.45	0.00	-	-	3
0.03	0.00	-	-	56	471.00	-	-	-	-	-
0.01	0.00	-	39	93	472.00	-	-	-	-	-
0.02	0.00	-	10	458	474.00	-	-	-	-	-
0.01	-0.01	-50.00%	1	2,488	475.00	-	-	-	-	-
0.02	0.00	-	1,436	1,471	476.00	-	-	-	-	-
0.01	-0.01	-50.00%	5	554	477.00	-	-	-	-	-
0.01	0.00	-	10	45	479.00	-	-	-	-	-
0.01	-0.01	-50.00%	7	46	480.00	-	-	-	-	-
0.01	-0.01	-50.00%	100	1,419	481.00	-	-	-	-	-
0.01	0.00	-	194	54	482.00	-	-	-	-	-
0.01	0.00	-	1	331	487.00	-	-	-	-	-
0.01	0.00	-	250	702	488.00	-	-	-	-	-
0.01	0.00	-	20	100	489.00	-	-	-	-	-
0.01	0.00	-	10	170	490.00	-	-	-	-	-
0.01	0.00	-	1	3	500.00	-	-	-	-	-