Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221003C00215000 | 2022-09-21 3:13PM EDT | 215.00 | 74.07 | 53.23 | 53.64 | 0.00 | - | - | 2 | 202.59% |
| QQQ221003C00220000 | 2022-09-22 3:37PM EDT | 220.00 | 62.33 | 48.24 | 48.64 | 0.00 | - | - | 5 | 185.74% |
| QQQ221003C00225000 | 2022-09-30 3:38PM EDT | 225.00 | 43.95 | 43.24 | 43.64 | -5.44 | -11.01% | 6 | 5 | 168.85% |
| QQQ221003C00230000 | 2022-09-30 9:42AM EDT | 230.00 | 40.84 | 38.24 | 38.64 | -2.04 | -4.76% | 20 | 25 | 152.05% |
| QQQ221003C00235000 | 2022-09-22 10:20AM EDT | 235.00 | 46.12 | 33.24 | 33.69 | 0.00 | - | - | 10 | 136.04% |
| QQQ221003C00240000 | 2022-09-30 2:53PM EDT | 240.00 | 29.75 | 28.25 | 28.69 | +0.21 | +0.71% | 3 | 13 | 119.34% |
| QQQ221003C00244000 | 2022-09-29 11:07AM EDT | 244.00 | 28.60 | 24.34 | 24.70 | 0.00 | - | 5 | 9 | 107.08% |
| QQQ221003C00246000 | 2022-09-30 9:54AM EDT | 246.00 | 26.32 | 22.35 | 22.71 | +0.10 | +0.38% | 1 | 55 | 100.44% |
| QQQ221003C00247000 | 2022-09-30 3:16PM EDT | 247.00 | 22.51 | 21.25 | 21.72 | -2.80 | -11.06% | 5 | 12 | 95.90% |
| QQQ221003C00248000 | 2022-09-29 10:58AM EDT | 248.00 | 24.24 | 20.33 | 20.60 | 0.00 | - | 1 | 5 | 91.94% |
| QQQ221003C00249000 | 2022-09-30 3:45PM EDT | 249.00 | 20.16 | 19.28 | 19.71 | -6.05 | -23.08% | 9 | 18 | 89.21% |
| QQQ221003C00250000 | 2022-09-30 3:59PM EDT | 250.00 | 17.34 | 18.29 | 18.72 | -3.58 | -17.11% | 42 | 18 | 85.94% |
| QQQ221003C00252000 | 2022-09-30 3:59PM EDT | 252.00 | 15.40 | 16.31 | 16.74 | -4.13 | -21.15% | 7 | 53 | 79.30% |
| QQQ221003C00253000 | 2022-09-30 1:25PM EDT | 253.00 | 18.67 | 15.32 | 15.75 | +1.28 | +7.36% | 7 | 59 | 75.93% |
| QQQ221003C00254000 | 2022-09-30 3:55PM EDT | 254.00 | 13.94 | 14.34 | 14.65 | -4.26 | -23.41% | 36 | 117 | 71.48% |
| QQQ221003C00255000 | 2022-09-30 4:00PM EDT | 255.00 | 12.65 | 13.35 | 13.78 | -4.63 | -26.79% | 47 | 21 | 69.24% |
| QQQ221003C00256000 | 2022-09-30 3:17PM EDT | 256.00 | 13.43 | 12.38 | 12.80 | -2.59 | -16.17% | 11 | 18 | 66.02% |
| QQQ221003C00257000 | 2022-09-30 3:53PM EDT | 257.00 | 11.44 | 11.42 | 11.83 | -2.96 | -20.56% | 36 | 90 | 62.92% |
| QQQ221003C00258000 | 2022-09-30 4:14PM EDT | 258.00 | 10.54 | 10.45 | 10.87 | -6.70 | -38.86% | 14 | 24 | 59.72% |
| QQQ221003C00259000 | 2022-09-30 3:58PM EDT | 259.00 | 8.57 | 9.48 | 9.93 | -4.27 | -33.26% | 41 | 23 | 56.54% |
| QQQ221003C00260000 | 2022-09-30 4:01PM EDT | 260.00 | 8.14 | 8.65 | 8.95 | -3.84 | -32.05% | 715 | 200 | 54.10% |
| QQQ221003C00261000 | 2022-09-30 3:58PM EDT | 261.00 | 6.89 | 7.65 | 8.09 | -3.00 | -30.33% | 4 | 329 | 51.05% |
| QQQ221003C00262000 | 2022-09-30 3:55PM EDT | 262.00 | 6.55 | 6.89 | 7.18 | -4.45 | -40.45% | 981 | 54 | 51.37% |
| QQQ221003C00263000 | 2022-09-30 4:00PM EDT | 263.00 | 5.48 | 6.01 | 6.36 | -2.84 | -34.13% | 180 | 163 | 49.32% |
| QQQ221003C00264000 | 2022-09-30 4:13PM EDT | 264.00 | 5.34 | 5.26 | 5.54 | -2.76 | -34.07% | 237 | 106 | 46.95% |
| QQQ221003C00265000 | 2022-09-30 4:12PM EDT | 265.00 | 4.55 | 4.49 | 4.80 | -3.99 | -46.72% | 577 | 110 | 45.26% |
| QQQ221003C00266000 | 2022-09-30 4:14PM EDT | 266.00 | 3.98 | 3.82 | 4.11 | -3.77 | -48.65% | 765 | 57 | 43.73% |
| QQQ221003C00267000 | 2022-09-30 4:14PM EDT | 267.00 | 3.30 | 3.19 | 3.39 | -3.80 | -53.52% | 1,349 | 183 | 41.31% |
| QQQ221003C00268000 | 2022-09-30 4:14PM EDT | 268.00 | 2.79 | 2.71 | 2.80 | -3.60 | -56.34% | 5,433 | 409 | 39.94% |
| QQQ221003C00269000 | 2022-09-30 4:14PM EDT | 269.00 | 2.25 | 2.23 | 2.28 | -3.47 | -60.66% | 9,991 | 276 | 38.79% |
| QQQ221003C00270000 | 2022-09-30 4:14PM EDT | 270.00 | 1.78 | 1.78 | 1.82 | -3.38 | -65.50% | 19,584 | 894 | 37.72% |
| QQQ221003C00271000 | 2022-09-30 4:14PM EDT | 271.00 | 1.43 | 1.39 | 1.43 | -3.02 | -67.87% | 11,526 | 835 | 36.84% |
| QQQ221003C00272000 | 2022-09-30 4:14PM EDT | 272.00 | 1.06 | 1.06 | 1.08 | -2.91 | -73.30% | 23,250 | 1,072 | 35.72% |
| QQQ221003C00273000 | 2022-09-30 4:14PM EDT | 273.00 | 0.81 | 0.78 | 0.81 | -2.54 | -75.82% | 20,247 | 1,408 | 34.96% |
| QQQ221003C00274000 | 2022-09-30 4:14PM EDT | 274.00 | 0.56 | 0.56 | 0.58 | -2.38 | -80.95% | 14,496 | 1,269 | 34.03% |
| QQQ221003C00275000 | 2022-09-30 4:14PM EDT | 275.00 | 0.39 | 0.38 | 0.40 | -2.06 | -84.08% | 33,823 | 1,870 | 33.11% |
| QQQ221003C00276000 | 2022-09-30 4:14PM EDT | 276.00 | 0.26 | 0.26 | 0.28 | -1.86 | -87.74% | 11,947 | 1,746 | 32.67% |
| QQQ221003C00277000 | 2022-09-30 4:14PM EDT | 277.00 | 0.18 | 0.17 | 0.19 | -1.58 | -89.77% | 9,648 | 1,388 | 32.23% |
| QQQ221003C00278000 | 2022-09-30 4:13PM EDT | 278.00 | 0.12 | 0.11 | 0.12 | -1.30 | -91.55% | 5,072 | 1,838 | 31.54% |
| QQQ221003C00279000 | 2022-09-30 4:13PM EDT | 279.00 | 0.08 | 0.08 | 0.09 | -1.09 | -93.16% | 5,513 | 1,424 | 32.03% |
| QQQ221003C00280000 | 2022-09-30 4:13PM EDT | 280.00 | 0.06 | 0.05 | 0.07 | -0.88 | -93.62% | 19,653 | 5,464 | 32.81% |
| QQQ221003C00281000 | 2022-09-30 4:14PM EDT | 281.00 | 0.05 | 0.04 | 0.05 | -0.68 | -93.15% | 4,001 | 1,734 | 33.01% |
| QQQ221003C00282000 | 2022-09-30 4:14PM EDT | 282.00 | 0.04 | 0.03 | 0.04 | -0.54 | -93.10% | 3,788 | 1,446 | 33.99% |
| QQQ221003C00283000 | 2022-09-30 4:14PM EDT | 283.00 | 0.03 | 0.02 | 0.04 | -0.42 | -93.33% | 3,556 | 1,162 | 35.74% |
| QQQ221003C00284000 | 2022-09-30 4:14PM EDT | 284.00 | 0.03 | 0.02 | 0.03 | -0.30 | -90.91% | 1,554 | 2,503 | 36.33% |
| QQQ221003C00285000 | 2022-09-30 4:11PM EDT | 285.00 | 0.01 | 0.01 | 0.02 | -0.24 | -96.00% | 3,162 | 2,717 | 35.94% |
| QQQ221003C00286000 | 2022-09-30 3:59PM EDT | 286.00 | 0.01 | 0.01 | 0.03 | -0.20 | -95.24% | 730 | 973 | 39.84% |
| QQQ221003C00287000 | 2022-09-30 4:14PM EDT | 287.00 | 0.01 | 0.01 | 0.02 | -0.13 | -92.86% | 662 | 1,244 | 39.45% |
| QQQ221003C00288000 | 2022-09-30 4:14PM EDT | 288.00 | 0.01 | 0.01 | 0.02 | -0.10 | -90.91% | 832 | 1,693 | 41.41% |
| QQQ221003C00289000 | 2022-09-30 2:44PM EDT | 289.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 612 | 1,059 | 42.97% |
| QQQ221003C00290000 | 2022-09-30 4:07PM EDT | 290.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 791 | 1,511 | 44.53% |
| QQQ221003C00291000 | 2022-09-30 4:07PM EDT | 291.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 432 | 1,035 | 46.09% |
| QQQ221003C00292000 | 2022-09-30 4:13PM EDT | 292.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 189 | 735 | 47.66% |
| QQQ221003C00293000 | 2022-09-30 4:14PM EDT | 293.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 54 | 1,004 | 46.09% |
| QQQ221003C00294000 | 2022-09-30 4:03PM EDT | 294.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 893 | 47.66% |
| QQQ221003C00295000 | 2022-09-30 3:23PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 52 | 828 | 49.22% |
| QQQ221003C00296000 | 2022-09-30 2:07PM EDT | 296.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 841 | 50.00% |
| QQQ221003C00297000 | 2022-09-30 1:26PM EDT | 297.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 228 | 1,399 | 51.56% |
| QQQ221003C00298000 | 2022-09-30 10:59AM EDT | 298.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,378 | 50.00% |
| QQQ221003C00299000 | 2022-09-30 10:29AM EDT | 299.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 1,372 | 51.56% |
| QQQ221003C00300000 | 2022-09-30 1:56PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,442 | 53.13% |
| QQQ221003C00301000 | 2022-09-30 9:49AM EDT | 301.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 624 | 54.69% |
| QQQ221003C00302000 | 2022-09-29 3:39PM EDT | 302.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 1,115 | 56.25% |
| QQQ221003C00303000 | 2022-09-30 9:30AM EDT | 303.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,060 | 56.25% |
| QQQ221003C00304000 | 2022-09-29 4:01PM EDT | 304.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 856 | 57.81% |
| QQQ221003C00305000 | 2022-09-29 10:34AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 3,039 | 59.38% |
| QQQ221003C00306000 | 2022-09-29 9:49AM EDT | 306.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 452 | 60.94% |
| QQQ221003C00307000 | 2022-09-30 10:08AM EDT | 307.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 616 | 62.50% |
| QQQ221003C00308000 | 2022-09-28 9:34AM EDT | 308.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 314 | 64.06% |
| QQQ221003C00309000 | 2022-09-30 2:58PM EDT | 309.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 5 | 1,119 | 65.63% |
| QQQ221003C00310000 | 2022-09-29 10:19AM EDT | 310.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 661 | 65.63% |
| QQQ221003C00311000 | 2022-09-29 1:28PM EDT | 311.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 275 | 67.19% |
| QQQ221003C00312000 | 2022-09-27 11:56AM EDT | 312.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 396 | 68.75% |
| QQQ221003C00313000 | 2022-09-26 1:08PM EDT | 313.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 113 | 271 | 70.31% |
| QQQ221003C00314000 | 2022-09-30 2:58PM EDT | 314.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 587 | 71.88% |
| QQQ221003C00315000 | 2022-09-29 10:19AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,771 | 71.88% |
| QQQ221003C00316000 | 2022-09-23 10:01AM EDT | 316.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 390 | 75.00% |
| QQQ221003C00317000 | 2022-09-27 9:40AM EDT | 317.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 64 | 75.00% |
| QQQ221003C00318000 | 2022-09-23 2:03PM EDT | 318.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 229 | 473 | 76.56% |
| QQQ221003C00319000 | 2022-09-28 12:51PM EDT | 319.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 418 | 78.13% |
| QQQ221003C00320000 | 2022-09-30 9:58AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 5,283 | 78.13% |
| QQQ221003C00321000 | 2022-09-22 3:38PM EDT | 321.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 201 | 81.25% |
| QQQ221003C00322000 | 2022-09-23 9:30AM EDT | 322.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 70 | 81.25% |
| QQQ221003C00323000 | 2022-09-26 9:36AM EDT | 323.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 119 | 82.81% |
| QQQ221003C00324000 | 2022-09-21 3:27PM EDT | 324.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 54 | 350 | 84.38% |
| QQQ221003C00325000 | 2022-09-23 3:51PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 261 | 84.38% |
| QQQ221003C00326000 | 2022-09-21 2:50PM EDT | 326.00 | 0.25 | 0.00 | 0.01 | 0.00 | - | 7 | 23 | 87.50% |
| QQQ221003C00327000 | 2022-09-23 11:29AM EDT | 327.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 486 | 87.50% |
| QQQ221003C00328000 | 2022-09-23 9:45AM EDT | 328.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 785 | 87.50% |
| QQQ221003C00329000 | 2022-09-22 3:47PM EDT | 329.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 68 | 90.63% |
| QQQ221003C00330000 | 2022-09-26 12:15PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 345 | 90.63% |
| QQQ221003C00332000 | 2022-09-19 10:38AM EDT | 332.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 911 | 93.75% |
| QQQ221003C00334000 | 2022-09-26 2:44PM EDT | 334.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 38 | 96.88% |
| QQQ221003C00335000 | 2022-09-28 11:10AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 137 | 96.88% |
| QQQ221003C00336000 | 2022-09-22 11:39AM EDT | 336.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 69 | 96.88% |
| QQQ221003C00338000 | 2022-09-22 10:48AM EDT | 338.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 100.00% |
| QQQ221003C00340000 | 2022-09-22 10:48AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 134 | 103.13% |
| QQQ221003C00345000 | 2022-09-16 2:32PM EDT | 345.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 162 | 109.38% |
| QQQ221003C00350000 | 2022-09-26 11:44AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 215 | 112.50% |
| QQQ221003C00355000 | 2022-09-21 3:14PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 135 | 118.75% |
| QQQ221003C00360000 | 2022-09-21 3:14PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 485 | 125.00% |
| QQQ221003C00365000 | 2022-09-08 3:24PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 131.25% |
| QQQ221003C00370000 | 2022-09-21 3:26PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 134.38% |
| QQQ221003C00375000 | 2022-09-02 2:15PM EDT | 375.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 15 | 140.63% |
| QQQ221003C00380000 | 2022-09-09 11:52AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 254 | 254 | 143.75% |
| QQQ221003C00395000 | 2022-09-07 2:13PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 33 | 159.38% |
| QQQ221003C00400000 | 2022-08-29 9:30AM EDT | 400.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
Putsfor3 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221003P00215000 | 2022-09-27 1:03PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 402 | 96.88% |
| QQQ221003P00220000 | 2022-09-27 9:52AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 197 | 87.50% |
| QQQ221003P00225000 | 2022-09-29 12:34PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 197 | 78.13% |
| QQQ221003P00230000 | 2022-09-30 4:04PM EDT | 230.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 15 | 558 | 68.75% |
| QQQ221003P00235000 | 2022-09-30 3:52PM EDT | 235.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 79 | 958 | 62.50% |
| QQQ221003P00240000 | 2022-09-30 4:09PM EDT | 240.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 818 | 456 | 55.47% |
| QQQ221003P00241000 | 2022-09-30 4:08PM EDT | 241.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 41 | 83 | 53.91% |
| QQQ221003P00242000 | 2022-09-30 4:12PM EDT | 242.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 35 | 99 | 51.56% |
| QQQ221003P00243000 | 2022-09-30 3:47PM EDT | 243.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 61 | 50 | 51.56% |
| QQQ221003P00244000 | 2022-09-30 4:02PM EDT | 244.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 6 | 73 | 51.95% |
| QQQ221003P00245000 | 2022-09-30 4:04PM EDT | 245.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 146 | 350 | 50.00% |
| QQQ221003P00246000 | 2022-09-30 4:14PM EDT | 246.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,646 | 90 | 48.05% |
| QQQ221003P00247000 | 2022-09-30 4:10PM EDT | 247.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 319 | 320 | 47.66% |
| QQQ221003P00248000 | 2022-09-30 4:14PM EDT | 248.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 307 | 375 | 45.51% |
| QQQ221003P00249000 | 2022-09-30 4:13PM EDT | 249.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 605 | 303 | 43.36% |
| QQQ221003P00250000 | 2022-09-30 4:13PM EDT | 250.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 2,803 | 2,808 | 42.58% |
| QQQ221003P00251000 | 2022-09-30 4:07PM EDT | 251.00 | 0.06 | 0.04 | 0.06 | -0.06 | -50.00% | 635 | 538 | 41.41% |
| QQQ221003P00252000 | 2022-09-30 4:14PM EDT | 252.00 | 0.05 | 0.05 | 0.06 | -0.07 | -58.33% | 1,591 | 914 | 39.26% |
| QQQ221003P00253000 | 2022-09-30 4:13PM EDT | 253.00 | 0.07 | 0.06 | 0.07 | -0.14 | -66.67% | 1,074 | 494 | 37.89% |
| QQQ221003P00254000 | 2022-09-30 4:13PM EDT | 254.00 | 0.08 | 0.08 | 0.09 | -0.14 | -63.64% | 849 | 434 | 37.11% |
| QQQ221003P00255000 | 2022-09-30 4:14PM EDT | 255.00 | 0.11 | 0.09 | 0.11 | -0.14 | -56.00% | 4,386 | 3,869 | 36.04% |
| QQQ221003P00256000 | 2022-09-30 4:14PM EDT | 256.00 | 0.13 | 0.12 | 0.13 | -0.12 | -48.00% | 5,196 | 582 | 34.67% |
| QQQ221003P00257000 | 2022-09-30 4:13PM EDT | 257.00 | 0.16 | 0.15 | 0.17 | -0.18 | -52.94% | 1,712 | 785 | 33.99% |
| QQQ221003P00258000 | 2022-09-30 4:14PM EDT | 258.00 | 0.21 | 0.19 | 0.21 | -0.24 | -53.33% | 2,087 | 1,111 | 32.86% |
| QQQ221003P00259000 | 2022-09-30 4:12PM EDT | 259.00 | 0.26 | 0.25 | 0.27 | -0.20 | -43.48% | 2,088 | 574 | 32.03% |
| QQQ221003P00260000 | 2022-09-30 4:14PM EDT | 260.00 | 0.34 | 0.34 | 0.35 | -0.25 | -42.37% | 7,176 | 2,746 | 31.30% |
| QQQ221003P00261000 | 2022-09-30 4:14PM EDT | 261.00 | 0.43 | 0.43 | 0.45 | -0.26 | -37.68% | 5,217 | 1,593 | 30.47% |
| QQQ221003P00262000 | 2022-09-30 4:14PM EDT | 262.00 | 0.58 | 0.55 | 0.58 | -0.24 | -29.27% | 4,287 | 932 | 29.69% |
| QQQ221003P00263000 | 2022-09-30 4:14PM EDT | 263.00 | 0.74 | 0.71 | 0.75 | -0.26 | -26.00% | 5,082 | 1,003 | 29.03% |
| QQQ221003P00264000 | 2022-09-30 4:14PM EDT | 264.00 | 0.96 | 0.92 | 0.96 | -0.20 | -17.24% | 7,116 | 967 | 28.30% |
| QQQ221003P00265000 | 2022-09-30 4:14PM EDT | 265.00 | 1.21 | 1.18 | 1.22 | -0.22 | -15.38% | 17,584 | 3,089 | 27.54% |
| QQQ221003P00266000 | 2022-09-30 4:14PM EDT | 266.00 | 1.50 | 1.48 | 1.53 | -0.11 | -6.83% | 7,574 | 3,306 | 26.66% |
| QQQ221003P00267000 | 2022-09-30 4:14PM EDT | 267.00 | 1.87 | 1.86 | 1.90 | 0.00 | - | 11,429 | 1,319 | 25.71% |
| QQQ221003P00268000 | 2022-09-30 4:14PM EDT | 268.00 | 2.28 | 2.26 | 2.31 | +0.08 | +3.64% | 14,839 | 2,464 | 24.27% |
| QQQ221003P00269000 | 2022-09-30 4:14PM EDT | 269.00 | 2.75 | 2.75 | 2.81 | +0.25 | +10.00% | 21,179 | 2,733 | 22.85% |
| QQQ221003P00270000 | 2022-09-30 4:14PM EDT | 270.00 | 3.32 | 3.28 | 3.36 | +0.43 | +14.88% | 35,377 | 4,622 | 20.66% |
| QQQ221003P00271000 | 2022-09-30 4:08PM EDT | 271.00 | 4.11 | 3.88 | 3.96 | +0.78 | +23.42% | 15,089 | 2,438 | 16.75% |
| QQQ221003P00272000 | 2022-09-30 4:14PM EDT | 272.00 | 4.58 | 4.51 | 4.75 | +0.81 | +21.49% | 20,865 | 3,771 | 10.74% |
| QQQ221003P00273000 | 2022-09-30 4:14PM EDT | 273.00 | 5.32 | 5.28 | 5.50 | +1.12 | +26.67% | 9,595 | 1,831 | 0.00% |
| QQQ221003P00274000 | 2022-09-30 4:12PM EDT | 274.00 | 6.23 | 6.04 | 6.23 | +1.40 | +28.99% | 6,897 | 1,668 | 0.00% |
| QQQ221003P00275000 | 2022-09-30 4:14PM EDT | 275.00 | 6.92 | 6.85 | 7.06 | +1.70 | +32.57% | 5,492 | 6,270 | 0.00% |
| QQQ221003P00276000 | 2022-09-30 4:12PM EDT | 276.00 | 7.90 | 7.65 | 7.95 | +1.97 | +33.22% | 2,477 | 2,743 | 0.00% |
| QQQ221003P00277000 | 2022-09-30 3:59PM EDT | 277.00 | 9.90 | 8.55 | 8.86 | +2.90 | +41.43% | 640 | 931 | 0.00% |
| QQQ221003P00278000 | 2022-09-30 4:11PM EDT | 278.00 | 9.84 | 9.50 | 9.81 | +2.57 | +35.35% | 1,445 | 1,247 | 0.00% |
| QQQ221003P00279000 | 2022-09-30 3:54PM EDT | 279.00 | 11.65 | 10.45 | 10.78 | +3.60 | +44.72% | 435 | 1,005 | 0.00% |
| QQQ221003P00280000 | 2022-09-30 4:14PM EDT | 280.00 | 11.57 | 11.43 | 11.76 | +2.86 | +32.84% | 1,132 | 4,135 | 0.00% |
| QQQ221003P00281000 | 2022-09-30 3:50PM EDT | 281.00 | 12.73 | 12.48 | 12.74 | +2.06 | +19.31% | 283 | 427 | 0.00% |
| QQQ221003P00282000 | 2022-09-30 4:05PM EDT | 282.00 | 14.30 | 13.38 | 13.83 | +3.68 | +34.65% | 474 | 1,657 | 0.00% |
| QQQ221003P00283000 | 2022-09-30 4:11PM EDT | 283.00 | 14.60 | 14.44 | 14.73 | +3.37 | +30.01% | 686 | 667 | 0.00% |
| QQQ221003P00284000 | 2022-09-30 3:58PM EDT | 284.00 | 16.76 | 15.34 | 15.79 | +4.59 | +37.72% | 228 | 1,785 | 0.00% |
| QQQ221003P00285000 | 2022-09-30 3:51PM EDT | 285.00 | 16.78 | 16.40 | 16.67 | +3.71 | +28.39% | 704 | 1,363 | 0.00% |
| QQQ221003P00286000 | 2022-09-30 4:12PM EDT | 286.00 | 17.69 | 17.43 | 17.80 | +3.36 | +23.45% | 66 | 1,850 | 0.00% |
| QQQ221003P00287000 | 2022-09-30 4:08PM EDT | 287.00 | 18.94 | 18.43 | 18.79 | +1.94 | +11.41% | 52 | 334 | 0.00% |
| QQQ221003P00288000 | 2022-09-30 3:57PM EDT | 288.00 | 20.60 | 19.34 | 19.79 | +2.46 | +13.56% | 40 | 820 | 0.00% |
| QQQ221003P00289000 | 2022-09-30 3:27PM EDT | 289.00 | 20.07 | 20.39 | 20.78 | +2.70 | +15.54% | 11 | 209 | 0.00% |
| QQQ221003P00290000 | 2022-09-30 4:13PM EDT | 290.00 | 21.69 | 21.34 | 21.79 | +3.38 | +18.46% | 40 | 828 | 0.00% |
| QQQ221003P00291000 | 2022-09-30 3:58PM EDT | 291.00 | 23.71 | 22.34 | 22.79 | +3.99 | +20.23% | 40 | 471 | 0.00% |
| QQQ221003P00292000 | 2022-09-30 3:28PM EDT | 292.00 | 23.02 | 23.45 | 23.79 | +2.69 | +13.23% | 31 | 148 | 0.00% |
| QQQ221003P00293000 | 2022-09-30 3:17PM EDT | 293.00 | 23.71 | 24.34 | 24.79 | +1.72 | +7.82% | 1 | 26 | 0.00% |
| QQQ221003P00294000 | 2022-09-30 3:28PM EDT | 294.00 | 25.02 | 25.34 | 25.78 | +3.06 | +13.93% | 73 | 87 | 0.00% |
| QQQ221003P00295000 | 2022-09-30 2:05PM EDT | 295.00 | 24.54 | 26.33 | 26.78 | +1.04 | +4.43% | 118 | 208 | 0.00% |
| QQQ221003P00296000 | 2022-09-29 3:54PM EDT | 296.00 | 24.40 | 27.38 | 27.77 | 0.00 | - | 57 | 52 | 0.00% |
| QQQ221003P00297000 | 2022-09-30 11:09AM EDT | 297.00 | 22.13 | 28.38 | 28.77 | -2.69 | -10.84% | 2 | 8 | 0.00% |
| QQQ221003P00298000 | 2022-09-30 2:12PM EDT | 298.00 | 27.08 | 29.38 | 29.78 | -1.01 | -3.60% | 5 | 14 | 0.00% |
| QQQ221003P00299000 | 2022-09-29 11:12AM EDT | 299.00 | 26.62 | 30.38 | 30.77 | 0.00 | - | 11 | 94 | 0.00% |
| QQQ221003P00300000 | 2022-09-30 12:26PM EDT | 300.00 | 27.74 | 31.38 | 31.77 | -1.45 | -4.97% | 13 | 29 | 0.00% |
| QQQ221003P00301000 | 2022-09-28 1:38PM EDT | 301.00 | 22.84 | 32.38 | 32.78 | 0.00 | - | 80 | 85 | 0.00% |
| QQQ221003P00302000 | 2022-09-28 1:02PM EDT | 302.00 | 23.97 | 33.38 | 33.78 | 0.00 | - | 71 | 17 | 0.00% |
| QQQ221003P00303000 | 2022-09-28 4:03PM EDT | 303.00 | 23.45 | 34.39 | 34.70 | 0.00 | - | 160 | 0 | 0.00% |
| QQQ221003P00304000 | 2022-09-30 3:13PM EDT | 304.00 | 34.75 | 35.38 | 35.78 | +1.55 | +4.67% | 2 | 17 | 0.00% |
| QQQ221003P00305000 | 2022-09-30 1:48PM EDT | 305.00 | 34.60 | 36.38 | 36.78 | -0.60 | -1.70% | 1 | 13 | 0.00% |
| QQQ221003P00306000 | 2022-09-29 1:36PM EDT | 306.00 | 34.77 | 37.39 | 37.79 | 0.00 | - | 3 | 7 | 0.00% |
| QQQ221003P00307000 | 2022-09-27 10:34AM EDT | 307.00 | 29.19 | 38.38 | 38.78 | 0.00 | - | 6 | 2 | 0.00% |
| QQQ221003P00308000 | 2022-09-29 1:57PM EDT | 308.00 | 38.13 | 39.39 | 39.79 | 0.00 | - | 1 | 11 | 0.00% |
| QQQ221003P00309000 | 2022-09-27 10:30AM EDT | 309.00 | 31.87 | 40.38 | 40.78 | 0.00 | - | 2 | 18 | 0.00% |
| QQQ221003P00310000 | 2022-09-30 4:14PM EDT | 310.00 | 41.46 | 41.46 | 41.78 | +6.92 | +20.03% | 2 | 6 | 0.00% |
| QQQ221003P00311000 | 2022-09-30 9:49AM EDT | 311.00 | 40.27 | 42.40 | 42.71 | +4.06 | +11.21% | 1 | 0 | 0.00% |
| QQQ221003P00312000 | 2022-09-30 1:48PM EDT | 312.00 | 41.67 | 43.39 | 43.70 | +5.67 | +15.75% | 2 | 0 | 0.00% |
| QQQ221003P00313000 | 2022-09-29 2:11PM EDT | 313.00 | 43.32 | 44.40 | 44.68 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ221003P00314000 | 2022-09-28 11:50AM EDT | 314.00 | 36.70 | 45.40 | 45.71 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221003P00315000 | 2022-09-30 11:51AM EDT | 315.00 | 42.56 | 46.39 | 46.70 | +7.18 | +20.29% | 2 | 0 | 0.00% |
| QQQ221003P00316000 | 2022-09-29 9:43AM EDT | 316.00 | 41.35 | 47.40 | 47.68 | -0.89 | -2.11% | 20 | 0 | 0.00% |
| QQQ221003P00317000 | 2022-09-15 1:03PM EDT | 317.00 | 24.12 | 48.40 | 48.71 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221003P00318000 | 2022-09-27 12:35PM EDT | 318.00 | 44.50 | 49.39 | 49.71 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ221003P00319000 | 2022-09-23 3:06PM EDT | 319.00 | 45.79 | 50.39 | 50.71 | 0.00 | - | 450 | 0 | 0.00% |
| QQQ221003P00320000 | 2022-09-22 11:52AM EDT | 320.00 | 39.30 | 51.38 | 51.78 | 0.00 | - | 10 | 1 | 0.00% |
| QQQ221003P00321000 | 2022-09-12 12:23PM EDT | 321.00 | 15.09 | 52.39 | 52.71 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ221003P00322000 | 2022-09-27 10:22AM EDT | 322.00 | 44.21 | 53.39 | 53.71 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ221003P00323000 | 2022-09-30 9:43AM EDT | 323.00 | 51.14 | 54.38 | 54.79 | +1.19 | +2.38% | 1 | 1 | 0.00% |
| QQQ221003P00324000 | 2022-09-26 9:42AM EDT | 324.00 | 46.65 | 55.40 | 55.71 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221003P00325000 | 2022-09-30 11:15AM EDT | 325.00 | 49.93 | 56.39 | 56.71 | -2.17 | -4.17% | 3 | 0 | 0.00% |
| QQQ221003P00326000 | 2022-09-30 11:18AM EDT | 326.00 | 51.17 | 57.39 | 57.71 | -1.13 | -2.16% | 2 | 0 | 0.00% |
| QQQ221003P00327000 | 2022-09-23 9:38AM EDT | 327.00 | 50.35 | 58.40 | 58.71 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221003P00329000 | 2022-09-30 9:59AM EDT | 329.00 | 56.81 | 60.38 | 60.78 | +3.84 | +7.25% | 2 | 2 | 0.00% |
| QQQ221003P00330000 | 2022-09-30 10:14AM EDT | 330.00 | 58.00 | 61.39 | 61.71 | +1.76 | +3.13% | 13 | 0 | 0.00% |
| QQQ221003P00331000 | 2022-09-28 9:30AM EDT | 331.00 | 56.86 | 62.39 | 62.71 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ221003P00332000 | 2022-09-22 9:45AM EDT | 332.00 | 51.07 | 63.39 | 63.71 | 0.00 | - | - | 0 | 0.00% |
| QQQ221003P00335000 | 2022-09-21 3:11PM EDT | 335.00 | 46.52 | 66.39 | 66.71 | 0.00 | - | - | 0 | 0.00% |
| QQQ221003P00336000 | 2022-09-09 9:35AM EDT | 336.00 | 32.24 | 67.40 | 67.71 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ221003P00340000 | 2022-09-19 11:51AM EDT | 340.00 | 51.99 | 71.39 | 71.71 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221003P00345000 | 2022-09-01 3:56PM EDT | 345.00 | 46.34 | 76.39 | 76.71 | 0.00 | - | - | 0 | 0.00% |
| QQQ221003P00350000 | 2022-09-06 2:31PM EDT | 350.00 | 57.16 | 81.39 | 81.71 | 0.00 | - | - | 0 | 0.00% |
| QQQ221003P00355000 | 2022-09-22 2:47PM EDT | 355.00 | 75.61 | 86.39 | 86.71 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221003P00360000 | 2022-08-31 11:45AM EDT | 360.00 | 58.59 | 84.99 | 85.24 | 0.00 | - | - | 0 | 0.00% |
| QQQ221003P00380000 | 2022-09-21 2:47PM EDT | 380.00 | 87.28 | 111.39 | 111.71 | 0.00 | - | - | 0 | 0.00% |
| QQQ221003P00390000 | 2022-09-08 12:11PM EDT | 390.00 | 93.40 | 121.39 | 121.71 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ221003P00400000 | 2022-09-12 12:48PM EDT | 400.00 | 90.82 | 131.39 | 131.71 | 0.00 | - | - | 0 | 0.00% |
| QQQ221003P00432000 | 2022-09-22 3:25PM EDT | 432.00 | 150.58 | 163.42 | 163.71 | 0.00 | - | - | 0 | 0.00% |
| QQQ221003P00434000 | 2022-09-22 10:05AM EDT | 434.00 | 153.00 | 165.42 | 165.71 | 0.00 | - | - | 0 | 0.00% |
| QQQ221003P00438000 | 2022-09-06 1:56PM EDT | 438.00 | 145.60 | 169.42 | 169.71 | 0.00 | - | - | 0 | 0.00% |
| QQQ221003P00444000 | 2022-09-29 11:16AM EDT | 444.00 | 172.18 | 175.40 | 175.71 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
