UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
293.48+4.80 (+1.66%)
At close: 04:00PM EDT
293.93 +0.45 (+0.15%)
After hours: 04:27PM EDT
In the money
Show:ListStraddle
Callsfor23 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220523C001900002022-05-23 12:03PM EDT190.00103.24103.81104.28+5.19+5.29%11433.59%
QQQ220523C002050002022-05-16 12:12AM EDT205.0083.2888.8989.350.00--1375.20%
QQQ220523C002150002022-05-16 12:12AM EDT215.0087.5078.8979.330.00--8331.45%
QQQ220523C002200002022-05-16 12:12AM EDT220.0079.6073.8774.350.00---310.55%
QQQ220523C002250002022-05-16 12:12AM EDT225.0077.8368.8869.340.00--5290.04%
QQQ220523C002300002022-05-20 12:36PM EDT230.0053.2563.8364.270.00-24264.84%
QQQ220523C002350002022-05-23 12:57PM EDT235.0056.8958.8859.34+8.20+16.84%414250.00%
QQQ220523C002400002022-05-19 1:36PM EDT240.0050.5253.8354.290.00-210226.56%
QQQ220523C002450002022-05-16 12:12AM EDT245.0057.4648.8949.330.00---210.74%
QQQ220523C002500002022-05-20 3:28PM EDT250.0034.0043.8444.320.00-1210189.45%
QQQ220523C002530002022-05-20 2:33PM EDT253.0028.2140.8741.310.00-21178.71%
QQQ220523C002540002022-05-23 12:30PM EDT254.0038.7539.9040.33+10.19+35.68%22176.37%
QQQ220523C002550002022-05-20 3:04PM EDT255.0027.1638.8739.340.00-65171.88%
QQQ220523C002560002022-05-20 3:04PM EDT256.0026.0237.8438.300.00-2-166.02%
QQQ220523C002580002022-05-20 3:44PM EDT258.0029.0335.9036.330.00-83160.94%
QQQ220523C002590002022-05-20 12:02PM EDT259.0026.7834.8235.280.00-83153.42%
QQQ220523C002600002022-05-23 3:16PM EDT260.0032.6533.8234.29+9.25+39.53%328150.00%
QQQ220523C002610002022-05-20 10:10AM EDT261.0029.1732.8433.260.00-11145.90%
QQQ220523C002620002022-05-20 3:38PM EDT262.0023.9031.8732.340.00-62145.12%
QQQ220523C002640002022-05-23 9:42AM EDT264.0025.9829.8130.28+4.05+18.47%12134.28%
QQQ220523C002650002022-05-20 3:54PM EDT265.0023.0328.8529.270.00-3022131.25%
QQQ220523C002660002022-05-23 10:47AM EDT266.0023.5727.8228.24-1.82-7.17%310125.88%
QQQ220523C002670002022-05-20 9:31AM EDT267.0026.8826.8227.250.00-44122.36%
QQQ220523C002680002022-05-20 1:21PM EDT268.0013.4225.9326.310.00-925122.66%
QQQ220523C002700002022-05-23 3:54PM EDT270.0022.6223.8524.26+3.82+20.32%3344112.01%
QQQ220523C002710002022-05-23 10:29AM EDT271.0018.1422.8423.28+1.64+9.94%622108.40%
QQQ220523C002720002022-05-23 2:13PM EDT272.0020.8921.8622.25+5.46+35.39%18181104.30%
QQQ220523C002730002022-05-23 11:44AM EDT273.0019.4020.8721.25+9.90+104.21%3230100.68%
QQQ220523C002740002022-05-23 11:44AM EDT274.0019.3219.8720.25+6.95+56.18%536996.78%
QQQ220523C002750002022-05-23 3:01PM EDT275.0017.8618.9919.11+5.97+50.21%20114292.48%
QQQ220523C002760002022-05-23 3:56PM EDT276.0017.0617.8718.25+4.47+35.50%5718388.96%
QQQ220523C002770002022-05-23 10:30AM EDT277.0013.2316.8717.25+1.59+13.66%174685.06%
QQQ220523C002780002022-05-23 3:54PM EDT278.0014.7615.8716.25+4.04+37.69%15624081.10%
QQQ220523C002790002022-05-23 3:54PM EDT279.0013.7314.9715.12+5.26+62.10%2719576.56%
QQQ220523C002800002022-05-23 4:01PM EDT280.0013.6614.0214.13+5.20+61.47%73049773.63%
QQQ220523C002810002022-05-23 3:03PM EDT281.0012.3513.0213.13+4.65+60.39%31283469.58%
QQQ220523C002820002022-05-23 3:54PM EDT282.0010.7311.8912.12+3.87+56.41%29583163.14%
QQQ220523C002830002022-05-23 3:55PM EDT283.009.8010.8611.30+3.94+67.24%5002,96461.52%
QQQ220523C002840002022-05-23 4:07PM EDT284.0010.009.8310.25+4.82+93.05%7221,14656.06%
QQQ220523C002850002022-05-23 4:12PM EDT285.009.058.939.16+4.42+95.46%1,6851,98452.00%
QQQ220523C002860002022-05-23 4:05PM EDT286.007.637.868.29+3.67+92.68%1,7191,89054.20%
QQQ220523C002870002022-05-23 4:00PM EDT287.006.716.977.31+3.32+97.94%4,1333,14650.00%
QQQ220523C002880002022-05-23 4:11PM EDT288.006.085.946.19+3.25+114.84%11,8003,76842.38%
QQQ220523C002890002022-05-23 4:11PM EDT289.005.104.895.12+2.68+110.74%18,9622,84735.99%
QQQ220523C002900002022-05-23 4:12PM EDT290.004.054.054.12+2.05+102.50%53,0354,59031.06%
QQQ220523C002910002022-05-23 4:12PM EDT291.003.012.803.17+1.46+94.19%33,2931,41626.88%
QQQ220523C002920002022-05-23 4:12PM EDT292.002.092.092.39+0.82+64.57%53,6193,54725.15%
QQQ220523C002930002022-05-23 4:12PM EDT293.001.020.911.14+0.05+5.15%75,2643,04214.36%
QQQ220523C002940002022-05-23 4:12PM EDT294.000.210.210.29-0.55-72.37%52,7402,5608.30%
QQQ220523C002950002022-05-23 4:12PM EDT295.000.010.010.02-0.60-98.36%79,9782,6966.06%
QQQ220523C002960002022-05-23 4:10PM EDT296.000.010.000.01-0.46-97.87%14,8613,1318.01%
QQQ220523C002970002022-05-23 4:11PM EDT297.000.010.000.01-0.33-97.06%9,3791,03010.74%
QQQ220523C002980002022-05-23 4:11PM EDT298.000.010.000.01-0.24-96.00%6,1592,01913.28%
QQQ220523C002990002022-05-23 3:32PM EDT299.000.010.000.01-0.20-95.24%2,47944415.63%
QQQ220523C003000002022-05-23 3:27PM EDT300.000.020.000.01-0.13-86.67%10,6324,20617.97%
QQQ220523C003010002022-05-23 3:59PM EDT301.000.010.000.01-0.09-90.00%5,68680720.31%
QQQ220523C003020002022-05-23 2:50PM EDT302.000.010.000.01-0.06-85.71%2,5083,07222.66%
QQQ220523C003030002022-05-23 3:00PM EDT303.000.010.000.01-0.06-85.71%99266925.00%
QQQ220523C003040002022-05-23 3:42PM EDT304.000.010.000.01-0.05-83.33%1,3292,12327.34%
QQQ220523C003050002022-05-23 3:50PM EDT305.000.020.000.01-0.04-66.67%1,0901,59229.69%
QQQ220523C003060002022-05-23 3:10PM EDT306.000.010.000.01-0.03-75.00%1151,54932.03%
QQQ220523C003070002022-05-23 3:23PM EDT307.000.010.000.01-0.02-66.67%2934534.38%
QQQ220523C003080002022-05-23 10:19AM EDT308.000.010.000.01-0.03-75.00%101,61735.94%
QQQ220523C003090002022-05-23 11:29AM EDT309.000.010.000.01-0.03-75.00%214338.28%
QQQ220523C003100002022-05-23 3:31PM EDT310.000.010.000.01-0.01-50.00%803,70840.63%
QQQ220523C003110002022-05-23 9:31AM EDT311.000.010.000.01-0.01-50.00%427742.97%
QQQ220523C003120002022-05-23 4:09PM EDT312.000.010.000.01-0.01-50.00%155,78344.53%
QQQ220523C003130002022-05-23 3:50PM EDT313.000.010.000.01-0.01-50.00%1016246.88%
QQQ220523C003140002022-05-23 1:39PM EDT314.000.010.000.01-0.01-50.00%211,49448.44%
QQQ220523C003150002022-05-23 3:57PM EDT315.000.010.000.01-0.01-50.00%101,99750.78%
QQQ220523C003160002022-05-23 4:05PM EDT316.000.010.000.01-0.01-50.00%182,27750.00%
QQQ220523C003170002022-05-20 4:03PM EDT317.000.020.000.010.00-57757751.56%
QQQ220523C003180002022-05-23 3:55PM EDT318.000.010.000.01-0.01-50.00%2288453.13%
QQQ220523C003190002022-05-23 11:10AM EDT319.000.010.000.010.00-1213054.69%
QQQ220523C003200002022-05-23 12:23PM EDT320.000.020.000.010.00-421,97256.25%
QQQ220523C003210002022-05-23 9:32AM EDT321.000.010.000.01-0.01-50.00%130159.38%
QQQ220523C003220002022-05-23 12:23PM EDT322.000.010.000.010.00-245,63260.94%
QQQ220523C003230002022-05-20 2:13PM EDT323.000.010.000.010.00-25625662.50%
QQQ220523C003240002022-05-23 9:35AM EDT324.000.010.000.010.00-31,44764.06%
QQQ220523C003250002022-05-23 4:09PM EDT325.000.010.000.010.00-582165.63%
QQQ220523C003260002022-05-23 11:00AM EDT326.000.010.000.010.00-275068.75%
QQQ220523C003270002022-05-23 9:31AM EDT327.000.010.000.010.00-2266368.75%
QQQ220523C003280002022-05-23 3:43PM EDT328.000.010.000.010.00-447971.88%
QQQ220523C003290002022-05-23 12:02PM EDT329.000.010.000.01-0.01-50.00%150573.44%
QQQ220523C003300002022-05-23 12:00PM EDT330.000.010.000.010.00-492275.00%
QQQ220523C003310002022-05-20 3:44PM EDT331.000.020.000.010.00-33457978.13%
QQQ220523C003320002022-05-20 2:30PM EDT332.000.010.000.010.00-25056178.13%
QQQ220523C003330002022-05-23 9:32AM EDT333.000.010.000.01-0.01-50.00%140381.25%
QQQ220523C003340002022-05-20 2:30PM EDT334.000.010.000.010.00-20633181.25%
QQQ220523C003350002022-05-23 11:16AM EDT335.000.010.000.010.00-21,91084.38%
QQQ220523C003360002022-05-19 10:43AM EDT336.000.010.000.010.00-328484.38%
QQQ220523C003370002022-05-16 10:45AM EDT337.000.040.000.010.00-7557687.50%
QQQ220523C003380002022-05-18 4:07PM EDT338.000.020.000.010.00-721387.50%
QQQ220523C003390002022-05-20 3:53PM EDT339.000.010.000.010.00-1819590.63%
QQQ220523C003400002022-05-20 2:42PM EDT340.000.010.000.010.00-50084793.75%
QQQ220523C003410002022-05-20 2:42PM EDT341.000.010.000.010.00-29947493.75%
QQQ220523C003420002022-05-19 10:44AM EDT342.000.010.000.010.00-1161396.88%
QQQ220523C003430002022-05-20 2:42PM EDT343.000.010.000.010.00-38146396.88%
QQQ220523C003440002022-05-20 2:43PM EDT344.000.010.000.010.00-18819498.44%
QQQ220523C003450002022-05-19 10:53AM EDT345.000.010.000.010.00-21,040100.00%
QQQ220523C003460002022-05-19 10:21AM EDT346.000.020.000.010.00-3313103.13%
QQQ220523C003470002022-05-13 12:46PM EDT347.000.050.000.010.00-5137103.13%
QQQ220523C003480002022-05-18 1:38PM EDT348.000.010.000.010.00-29216106.25%
QQQ220523C003490002022-05-12 12:31PM EDT349.000.050.000.010.00-4195106.25%
QQQ220523C003500002022-05-20 3:26PM EDT350.000.010.000.010.00-4041,911109.38%
QQQ220523C003510002022-05-16 10:19AM EDT351.000.020.000.010.00-1184109.38%
QQQ220523C003520002022-05-20 3:26PM EDT352.000.010.000.010.00-288355112.50%
QQQ220523C003530002022-05-20 3:26PM EDT353.000.010.000.010.00-74162112.50%
QQQ220523C003540002022-05-20 3:26PM EDT354.000.010.000.010.00-159169115.63%
QQQ220523C003550002022-05-23 3:14PM EDT355.000.010.000.010.00-1294115.63%
QQQ220523C003560002022-05-20 3:30PM EDT356.000.010.000.010.00-500592118.75%
QQQ220523C003570002022-05-20 3:30PM EDT357.000.010.000.010.00-250296118.75%
QQQ220523C003580002022-05-20 3:30PM EDT358.000.010.000.010.00-233483121.88%
QQQ220523C003590002022-05-20 3:30PM EDT359.000.010.000.010.00-124251121.88%
QQQ220523C003600002022-05-20 3:30PM EDT360.000.010.000.010.00-135243125.00%
QQQ220523C003610002022-05-20 3:44PM EDT361.000.010.000.010.00-359425125.00%
QQQ220523C003620002022-05-19 1:04PM EDT362.000.010.000.010.00-541128.13%
QQQ220523C003630002022-05-20 3:44PM EDT363.000.010.000.010.00-146149128.13%
QQQ220523C003640002022-05-12 12:34PM EDT364.000.010.000.010.00-14131.25%
QQQ220523C003650002022-05-17 12:55PM EDT365.000.010.000.010.00-5316131.25%
QQQ220523C003660002022-05-13 12:32PM EDT366.000.010.000.010.00-122134.38%
QQQ220523C003670002022-05-13 11:24AM EDT367.000.010.000.010.00-10158134.38%
QQQ220523C003680002022-05-13 11:24AM EDT368.000.010.000.010.00-1032137.50%
QQQ220523C003690002022-05-20 3:45PM EDT369.000.010.000.010.00-110131137.50%
QQQ220523C003700002022-05-17 12:55PM EDT370.000.010.000.010.00-21,336137.50%
QQQ220523C003710002022-05-20 3:45PM EDT371.000.010.000.010.00-93103140.63%
QQQ220523C003720002022-04-26 1:59PM EDT372.000.190.000.010.00--6143.75%
QQQ220523C003730002022-05-16 10:58AM EDT373.000.010.000.010.00-149143.75%
QQQ220523C003740002022-04-21 3:32PM EDT374.000.430.000.010.00--2143.75%
QQQ220523C003750002022-05-13 12:51PM EDT375.000.010.000.010.00-318146.88%
QQQ220523C003780002022-04-21 3:15PM EDT378.000.310.000.010.00--10150.00%
QQQ220523C003800002022-04-26 2:10PM EDT380.000.100.000.010.00-26156.25%
QQQ220523C003850002022-05-09 9:30AM EDT385.000.020.000.010.00-782162.50%
QQQ220523C003900002022-05-02 9:55AM EDT390.000.050.000.010.00-11168.75%
QQQ220523C003950002022-05-10 3:56PM EDT395.000.020.000.010.00-2639175.00%
QQQ220523C004000002022-05-23 10:47AM EDT400.000.010.000.010.00-521181.25%
Putsfor23 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220523P001750002022-05-16 12:13AM EDT175.000.02-0.010.00--1318.75%
QQQ220523P001800002022-05-23 11:14AM EDT180.000.010.000.010.00-120287.50%
QQQ220523P001900002022-05-16 12:13AM EDT190.000.02-0.010.00--20268.75%
QQQ220523P001950002022-05-19 10:08AM EDT195.000.010.000.010.00-500641243.75%
QQQ220523P002000002022-05-16 12:13AM EDT200.000.060.000.010.00--160225.00%
QQQ220523P002050002022-05-16 12:13AM EDT205.000.020.000.010.00--2212.50%
QQQ220523P002100002022-05-16 12:13AM EDT210.000.090.000.010.00--32200.00%
QQQ220523P002150002022-05-16 12:13AM EDT215.000.100.000.010.00--39187.50%
QQQ220523P002200002022-05-18 3:52PM EDT220.000.010.000.010.00-271175.00%
QQQ220523P002250002022-05-19 11:29AM EDT225.000.010.000.010.00-101248162.50%
QQQ220523P002300002022-05-19 12:48PM EDT230.000.010.000.010.00-21155150.00%
QQQ220523P002350002022-05-20 3:37PM EDT235.000.010.000.010.00-2541,252137.50%
QQQ220523P002400002022-05-23 3:21PM EDT240.000.010.000.010.00-1313125.00%
QQQ220523P002450002022-05-20 4:10PM EDT245.000.010.000.010.00-543707112.50%
QQQ220523P002500002022-05-20 3:58PM EDT250.000.010.000.010.00-4411,324100.00%
QQQ220523P002510002022-05-20 2:09PM EDT251.000.050.000.010.00-524698.44%
QQQ220523P002520002022-05-20 3:59PM EDT252.000.020.000.010.00-202096.88%
QQQ220523P002530002022-05-20 3:48PM EDT253.000.020.000.010.00-343193.75%
QQQ220523P002540002022-05-20 3:43PM EDT254.000.030.000.010.00-797990.63%
QQQ220523P002550002022-05-20 4:03PM EDT255.000.010.000.010.00-5065590.63%
QQQ220523P002560002022-05-20 3:58PM EDT256.000.020.000.010.00-706787.50%
QQQ220523P002570002022-05-20 4:02PM EDT257.000.020.000.010.00-666484.38%
QQQ220523P002580002022-05-23 9:32AM EDT258.000.010.000.01-0.01-50.00%121781.25%
QQQ220523P002590002022-05-20 4:07PM EDT259.000.020.000.010.00-11353181.25%
QQQ220523P002600002022-05-23 1:05PM EDT260.000.010.000.01-0.02-66.67%14321,37278.13%
QQQ220523P002610002022-05-23 9:33AM EDT261.000.010.000.01-0.02-66.67%128275.00%
QQQ220523P002620002022-05-23 9:42AM EDT262.000.010.000.01-0.02-66.67%1737373.44%
QQQ220523P002630002022-05-23 1:15PM EDT263.000.010.000.01-0.04-80.00%1111,39771.88%
QQQ220523P002640002022-05-23 2:22PM EDT264.000.010.000.01-0.02-66.67%821,22068.75%
QQQ220523P002650002022-05-23 2:22PM EDT265.000.010.000.01-0.02-66.67%4112,64765.63%
QQQ220523P002660002022-05-23 1:38PM EDT266.000.010.000.01-0.03-75.00%6284065.63%
QQQ220523P002670002022-05-23 1:38PM EDT267.000.010.000.01-0.04-80.00%1962,03762.50%
QQQ220523P002680002022-05-23 10:11AM EDT268.000.010.000.01-0.05-83.33%2161,39659.38%
QQQ220523P002690002022-05-23 1:13PM EDT269.000.010.000.01-0.05-83.33%13735057.81%
QQQ220523P002700002022-05-23 2:33PM EDT270.000.010.000.01-0.06-85.71%1,2636,35556.25%
QQQ220523P002710002022-05-23 2:19PM EDT271.000.010.000.01-0.07-87.50%31332753.13%
QQQ220523P002720002022-05-23 12:23PM EDT272.000.010.000.01-0.08-88.89%2281,24951.56%
QQQ220523P002730002022-05-23 3:39PM EDT273.000.010.000.01-0.09-90.00%5,05246152.34%
QQQ220523P002740002022-05-23 3:15PM EDT274.000.010.000.01-0.12-92.31%1,3651,50050.00%
QQQ220523P002750002022-05-23 3:28PM EDT275.000.010.000.01-0.17-94.44%5,9156,51147.66%
QQQ220523P002760002022-05-23 2:26PM EDT276.000.010.000.01-0.21-95.45%2,1031,78645.31%
QQQ220523P002770002022-05-23 3:41PM EDT277.000.010.000.01-0.25-96.15%2,4291,08742.97%
QQQ220523P002780002022-05-23 4:05PM EDT278.000.010.000.01-0.29-96.67%1,8022,32140.63%
QQQ220523P002790002022-05-23 3:04PM EDT279.000.010.000.01-0.42-97.67%3,0342,30038.28%
QQQ220523P002800002022-05-23 4:07PM EDT280.000.010.000.01-0.54-98.18%13,3739,40835.94%
QQQ220523P002810002022-05-23 3:38PM EDT281.000.010.000.01-0.62-98.41%5,0744,85933.20%
QQQ220523P002820002022-05-23 4:07PM EDT282.000.010.000.01-0.82-98.80%7,2753,74630.47%
QQQ220523P002830002022-05-23 4:03PM EDT283.000.010.000.01-1.00-99.01%12,7503,37328.13%
QQQ220523P002840002022-05-23 3:49PM EDT284.000.010.000.01-1.28-99.22%14,0621,51725.78%
QQQ220523P002850002022-05-23 4:06PM EDT285.000.010.000.01-1.57-99.37%38,0704,08223.44%
QQQ220523P002860002022-05-23 3:48PM EDT286.000.010.000.01-1.85-99.46%34,2042,92721.09%
QQQ220523P002870002022-05-23 4:06PM EDT287.000.010.000.01-2.37-99.58%28,2111,64818.36%
QQQ220523P002880002022-05-23 4:12PM EDT288.000.010.000.01-2.80-99.64%48,7113,46916.02%
QQQ220523P002890002022-05-23 4:01PM EDT289.000.010.000.01-3.24-99.69%43,95348413.28%
QQQ220523P002900002022-05-23 4:09PM EDT290.000.010.000.01-3.89-99.74%102,3355,78310.74%
QQQ220523P002910002022-05-23 4:08PM EDT291.000.010.000.01-4.29-99.77%46,0443178.01%
QQQ220523P002920002022-05-23 4:11PM EDT292.000.010.000.01-5.21-99.81%52,4791,3315.27%
QQQ220523P002930002022-05-23 4:12PM EDT293.000.010.000.02-5.96-99.83%27,6322722.54%
QQQ220523P002940002022-05-23 4:12PM EDT294.000.180.160.20-6.21-97.18%5,6831,6870.00%
QQQ220523P002950002022-05-23 4:12PM EDT295.000.990.761.11-6.51-86.80%5,5631,7340.00%
QQQ220523P002960002022-05-23 4:09PM EDT296.001.711.712.02-6.29-78.62%8801,0900.00%
QQQ220523P002970002022-05-23 4:10PM EDT297.002.712.753.14-5.93-68.63%1931010.00%
QQQ220523P002980002022-05-23 4:07PM EDT298.003.893.754.13-5.71-59.48%4698730.00%
QQQ220523P002990002022-05-23 3:39PM EDT299.006.984.755.15-3.89-35.79%2,312430.00%
QQQ220523P003000002022-05-23 4:11PM EDT300.005.805.746.13-6.50-52.85%1,3952,1940.00%
QQQ220523P003010002022-05-23 2:40PM EDT301.007.696.737.18-7.27-48.60%3620.00%
QQQ220523P003020002022-05-23 4:01PM EDT302.008.407.888.15-9.38-52.76%708460.00%
QQQ220523P003030002022-05-23 11:53AM EDT303.0010.998.769.14+0.09+0.83%41150.00%
QQQ220523P003040002022-05-23 3:11PM EDT304.0010.939.8910.17-5.50-33.48%211,2930.00%
QQQ220523P003050002022-05-23 4:09PM EDT305.0010.7510.8411.07-5.67-34.53%2791,1310.00%
QQQ220523P003060002022-05-23 3:32PM EDT306.0013.5811.6912.06-5.74-29.71%374640.00%
QQQ220523P003070002022-05-23 2:53PM EDT307.0014.5912.6913.07-10.01-40.69%550.00%
QQQ220523P003080002022-05-23 11:51AM EDT308.0016.1013.7514.13-3.30-17.01%233070.00%
QQQ220523P003090002022-05-23 9:32AM EDT309.0019.6714.6915.07-1.27-6.06%130.00%
QQQ220523P003100002022-05-23 3:56PM EDT310.0016.8015.8316.07-4.85-22.40%537170.00%
QQQ220523P003110002022-05-23 1:43PM EDT311.0019.0016.6917.07-9.95-34.37%110.00%
QQQ220523P003120002022-05-23 3:31PM EDT312.0019.5717.7118.11-6.63-25.31%124100.00%
QQQ220523P003140002022-05-23 3:54PM EDT314.0021.3819.6920.07-5.32-19.93%122320.00%
QQQ220523P003150002022-05-23 4:01PM EDT315.0021.4420.8921.15-10.05-31.91%643210.00%
QQQ220523P003160002022-05-20 4:07PM EDT316.0027.8021.6922.070.00-7120.00%
QQQ220523P003180002022-05-23 2:44PM EDT318.0024.4023.7524.13-13.07-34.88%213580.00%
QQQ220523P003200002022-05-23 4:07PM EDT320.0026.0625.6926.13-7.03-21.25%192790.00%
QQQ220523P003220002022-05-20 9:40AM EDT322.0029.7527.6928.070.00-8220.00%
QQQ220523P003230002022-05-20 9:48AM EDT323.0030.8328.6929.060.00-330.00%
QQQ220523P003240002022-05-23 3:01PM EDT324.0031.2029.6730.14-6.70-17.68%141220.00%
QQQ220523P003250002022-05-23 3:29PM EDT325.0032.6530.7031.17-10.95-25.11%202350.00%
QQQ220523P003260002022-05-20 12:39PM EDT326.0043.1631.6732.140.00-22930.00%
QQQ220523P003270002022-05-12 3:06PM EDT327.0041.4032.7533.160.00-10570.00%
QQQ220523P003280002022-05-23 3:38PM EDT328.0035.5833.6934.13+1.82+5.39%1960.00%
QQQ220523P003290002022-05-19 3:28PM EDT329.0039.0134.7335.170.00-170.00%
QQQ220523P003300002022-05-23 3:43PM EDT330.0037.7035.7336.17-5.74-13.21%21710.00%
QQQ220523P003310002022-05-20 1:11PM EDT331.0049.8836.7337.180.00-2180.00%
QQQ220523P003320002022-05-23 2:47PM EDT332.0038.4637.6938.10-0.79-2.01%51240.00%
QQQ220523P003330002022-05-23 10:41AM EDT333.0042.3238.7639.18+7.87+22.84%1460.00%
QQQ220523P003340002022-05-23 2:20PM EDT334.0040.6039.6940.10-10.50-20.55%71170.00%
QQQ220523P003350002022-05-23 11:16AM EDT335.0043.3940.7541.20-1.68-3.73%12200.00%
QQQ220523P003360002022-05-16 2:04PM EDT336.0046.7641.6742.14+11.24+31.64%1630.00%
QQQ220523P003370002022-05-18 9:32AM EDT337.0035.2842.6743.140.00-1270.00%
QQQ220523P003380002022-05-18 3:07PM EDT338.0046.0143.6944.140.00-11210.00%
QQQ220523P003390002022-05-20 10:07AM EDT339.0048.0844.7545.180.00-1400.00%
QQQ220523P003400002022-05-23 4:01PM EDT340.0046.3045.7346.17-11.75-20.24%10910.00%
QQQ220523P003410002022-05-23 4:01PM EDT341.0047.4646.7347.18+1.34+2.91%3420.00%
QQQ220523P003420002022-05-18 12:48PM EDT342.0046.9947.7348.180.00-5690.00%
QQQ220523P003430002022-05-23 11:53AM EDT343.0050.9548.6649.14+2.05+4.19%61180.00%
QQQ220523P003440002022-05-18 10:23AM EDT344.0043.3149.6750.110.00-180.00%
QQQ220523P003450002022-05-20 2:55PM EDT345.0061.5550.7551.190.00-2390.00%
QQQ220523P003460002022-05-11 9:39AM EDT346.0056.0351.7552.160.00-2160.00%
QQQ220523P003470002022-05-20 12:10PM EDT347.0062.8352.7453.160.00-1401200.00%
QQQ220523P003480002022-05-20 9:39AM EDT348.0055.6753.6654.130.00-1150.00%
QQQ220523P003490002022-05-18 3:50PM EDT349.0058.0654.7455.160.00-3190.00%
QQQ220523P003500002022-05-19 9:52AM EDT350.0061.9055.7556.160.00-230.00%
QQQ220523P003510002022-04-29 10:16AM EDT351.0027.2556.6957.140.00-110.00%
QQQ220523P003520002022-04-26 2:51PM EDT352.0032.3257.7358.170.00-900.00%
QQQ220523P003530002022-05-05 12:31PM EDT353.0038.5458.7559.180.00-500.00%
QQQ220523P003540002022-05-17 10:06AM EDT354.0049.8759.6660.100.00-1110.00%
QQQ220523P003550002022-05-13 1:53PM EDT355.0054.6660.6961.140.00-140.00%
QQQ220523P003560002022-04-18 1:56PM EDT356.0019.4865.9766.320.00--0328.27%
QQQ220523P003570002022-05-16 12:14AM EDT357.0055.8362.6963.130.00--10.00%
QQQ220523P003580002022-05-12 2:15PM EDT358.0071.9863.6564.100.00-100.00%
QQQ220523P003590002022-04-29 1:00PM EDT359.0055.2664.7665.190.00-2230.00%
QQQ220523P003600002022-05-17 11:47AM EDT360.0056.2465.6766.150.00-8100.00%
QQQ220523P003610002022-05-09 10:24AM EDT361.0059.5666.7567.160.00-200.00%
QQQ220523P003620002022-05-09 11:04AM EDT362.0061.9467.6868.160.00-100.00%
QQQ220523P003630002022-05-06 9:56AM EDT363.0057.1168.6869.160.00-200.00%
QQQ220523P003650002022-05-20 3:50PM EDT365.0077.6270.6771.150.00-160.00%
QQQ220523P003660002022-05-23 9:47AM EDT366.0074.8771.7372.17+27.09+56.70%100.00%
QQQ220523P003690002022-05-06 11:03AM EDT369.0057.1574.6975.130.00-100.00%
QQQ220523P003700002022-04-29 1:13PM EDT370.0051.5175.6776.100.00-2700.00%
QQQ220523P003740002022-04-29 1:15PM EDT374.0055.0179.7480.150.00-200.00%
QQQ220523P003750002022-05-03 2:46PM EDT375.0057.7680.6681.120.00--00.00%
QQQ220523P003760002022-05-16 12:00AM EDT376.0074.0381.7382.170.00--00.00%
QQQ220523P003780002022-04-25 11:13AM EDT378.0089.1983.7384.170.00-100.00%
QQQ220523P003800002022-05-16 12:00AM EDT380.0077.0585.7486.160.00---0.00%
QQQ220523P003850002022-04-29 1:15PM EDT385.0066.2190.7291.180.00-300.00%
QQQ220523P003900002022-05-05 3:53PM EDT390.0078.2095.8696.060.00-110.00%
QQQ220523P004000002022-05-16 12:00AM EDT400.0098.04105.87106.060.00---0.00%