UK markets open in 3 hours 51 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
479.49-2.28 (-0.47%)
At close: 04:00PM EDT
480.86 +1.37 (+0.29%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240726C002400002024-07-18 1:47PM EDT240.00240.59--+0.14+0.06%--0.00%
QQQ240726C002600002024-07-03 12:32PM EDT260.00231.79219.41220.440.00-10185.55%
QQQ240726C002700002024-07-03 12:47PM EDT270.00220.96209.44210.460.00-22176.56%
QQQ240726C002800002024-06-17 9:56AM EDT280.00199.83205.06205.710.00-22269.21%
QQQ240726C002900002024-07-02 1:55PM EDT290.00196.70189.47190.490.00-12158.01%
QQQ240726C003250002024-07-18 3:41PM EDT325.00155.39154.51155.54-2.31-1.46%12127.44%
QQQ240726C003300002024-07-10 10:20AM EDT330.00170.95149.53150.550.00--1123.54%
QQQ240726C003500002024-07-18 11:15AM EDT350.00129.55129.56130.58-4.03-3.02%210107.32%
QQQ240726C003550002024-07-12 1:30PM EDT355.00143.63124.59125.590.00-13103.66%
QQQ240726C003600002024-07-18 3:37PM EDT360.00118.92119.60120.60-21.87-15.53%5799.76%
QQQ240726C003650002024-07-10 10:21AM EDT365.00135.80114.61115.610.00-11695.90%
QQQ240726C003700002024-07-18 2:36PM EDT370.00108.86109.63110.62-4.70-4.14%2292.14%
QQQ240726C003750002024-07-18 2:35PM EDT375.00104.19104.64105.63-6.56-5.92%121488.33%
QQQ240726C003800002024-07-18 1:19PM EDT380.00101.0299.66100.65-16.77-14.24%50551384.72%
QQQ240726C003850002024-06-21 12:50PM EDT385.0097.3094.6695.660.00-6880.76%
QQQ240726C003900002024-07-17 10:07AM EDT390.0095.8189.6990.670.00-2677.15%
QQQ240726C003950002024-07-18 2:35PM EDT395.0084.2684.7185.69-6.46-7.12%122073.54%
QQQ240726C004000002024-07-18 4:02PM EDT400.0080.1580.0380.70-3.35-4.01%96,07172.36%
QQQ240726C004050002024-07-17 2:38PM EDT405.0078.7374.7675.720.00-81066.26%
QQQ240726C004100002024-07-18 3:51PM EDT410.0070.2869.7870.74-3.58-4.85%473762.57%
QQQ240726C004150002024-07-18 11:07AM EDT415.0066.4164.8165.77-4.80-6.74%83459.03%
QQQ240726C004200002024-07-18 11:40AM EDT420.0058.9759.8460.79-4.53-7.13%183655.40%
QQQ240726C004250002024-07-18 2:37PM EDT425.0053.9454.8855.82-5.48-9.22%64951.83%
QQQ240726C004270002024-07-17 12:29PM EDT427.0056.7053.7454.60+56.70---58.84%
QQQ240726C004290002024-07-16 9:59AM EDT429.0067.8451.6752.49+67.84---56.24%
QQQ240726C004300002024-07-18 12:52PM EDT430.0050.0049.9150.86-15.03-23.11%168553.30%
QQQ240726C004310002024-07-18 4:02PM EDT431.0049.23--0.00---0.00%
QQQ240726C004350002024-07-18 3:04PM EDT435.0044.2444.9745.90-16.52-27.19%43349.29%
QQQ240726C004370002024-07-18 3:19PM EDT437.0041.17--0.00---0.00%
QQQ240726C004390002024-07-18 2:36PM EDT439.0040.2041.0341.95-15.43-27.74%303646.19%
QQQ240726C004400002024-07-18 3:04PM EDT440.0039.4440.0440.96-4.71-10.67%744445.40%
QQQ240726C004410002024-07-16 11:57AM EDT441.0055.3239.0639.980.00-21344.67%
QQQ240726C004420002024-07-18 11:07AM EDT442.0039.8138.0738.98-4.34-9.83%34443.77%
QQQ240726C004430002024-07-17 12:57PM EDT443.0041.3637.0938.010.00-1343.12%
QQQ240726C004440002024-07-15 3:52PM EDT444.0051.4036.1137.020.00-31242.30%
QQQ240726C004450002024-07-18 11:28AM EDT445.0033.9235.1336.04-17.41-33.92%15041.54%
QQQ240726C004460002024-07-03 12:11PM EDT446.0046.4334.1535.060.00-513740.78%
QQQ240726C004470002024-07-18 9:36AM EDT447.0038.5533.1834.08+1.11+2.96%11640.03%
QQQ240726C004480002024-07-17 9:42AM EDT448.0040.4332.2033.110.00-23539.32%
QQQ240726C004490002024-07-17 3:58PM EDT449.0034.3631.2332.130.00-11238.54%
QQQ240726C004500002024-07-18 3:12PM EDT450.0028.6230.2631.16-5.88-17.04%5819737.82%
QQQ240726C004510002024-07-18 11:20AM EDT451.0028.7529.3030.19-8.82-23.48%117037.10%
QQQ240726C004520002024-07-10 2:47PM EDT452.0052.3128.3329.230.00-11736.43%
QQQ240726C004525002024-07-05 9:33AM EDT452.5041.8227.8528.750.00-1636.08%
QQQ240726C004530002024-07-16 3:16PM EDT453.0043.8127.3828.270.00-368935.73%
QQQ240726C004540002024-07-18 12:03PM EDT454.0024.4626.4227.30-23.94-49.46%12934.96%
QQQ240726C004550002024-07-18 3:40PM EDT455.0025.8525.4726.34-5.09-16.45%103234.25%
QQQ240726C004560002024-07-18 1:38PM EDT456.0025.0424.5525.39-14.25-36.27%93333.58%
QQQ240726C004570002024-07-17 10:21AM EDT457.0029.5623.5924.450.00-1832.96%
QQQ240726C004575002024-07-08 3:35PM EDT457.5040.5923.1223.980.00-3432.64%
QQQ240726C004580002024-07-18 2:01PM EDT458.0022.2522.6723.51-4.42-16.57%18432.31%
QQQ240726C004590002024-07-17 10:41AM EDT459.0028.2921.7522.580.00-102931.70%
QQQ240726C004600002024-07-18 3:46PM EDT460.0021.7520.8321.66-3.24-12.97%3126431.12%
QQQ240726C004610002024-07-18 3:49PM EDT461.0021.5719.9020.74-22.40-50.94%732530.51%
QQQ240726C004620002024-07-18 3:51PM EDT462.0019.4019.0119.83-14.22-42.30%33429.92%
QQQ240726C004625002024-07-18 1:46PM EDT462.5019.3218.5519.38-16.40-45.91%11729.65%
QQQ240726C004630002024-07-16 10:22AM EDT463.0032.4618.1018.930.00-44829.36%
QQQ240726C004640002024-07-18 12:43PM EDT464.0017.5717.2218.04-17.46-49.84%857228.81%
QQQ240726C004650002024-07-18 3:48PM EDT465.0017.7516.3717.17-1.40-7.31%7543728.32%
QQQ240726C004660002024-07-18 3:19PM EDT466.0013.9315.5216.30-5.01-26.45%1523927.80%
QQQ240726C004670002024-07-18 3:46PM EDT467.0015.4914.6715.45-2.61-14.42%4014627.31%
QQQ240726C004675002024-07-18 3:30PM EDT467.5013.3014.3714.83-17.62-56.99%329226.20%
QQQ240726C004680002024-07-18 2:39PM EDT468.0012.9613.9614.42-6.54-33.54%2244426.01%
QQQ240726C004690002024-07-18 9:48AM EDT469.0016.5013.1413.60-12.34-42.79%1118125.59%
QQQ240726C004700002024-07-18 3:59PM EDT470.0012.8512.3412.80-2.61-16.88%13527725.20%
QQQ240726C004710002024-07-18 3:51PM EDT471.0012.2211.5612.02-2.03-14.25%416324.82%
QQQ240726C004720002024-07-18 3:33PM EDT472.009.9510.8011.25-3.38-25.36%4730524.43%
QQQ240726C004725002024-07-18 3:32PM EDT472.509.4310.4210.88-13.38-58.66%3452824.27%
QQQ240726C004730002024-07-18 3:53PM EDT473.0010.0410.0610.51-3.06-23.36%1447824.09%
QQQ240726C004740002024-07-18 3:33PM EDT474.008.709.349.79-3.45-28.40%1515723.76%
QQQ240726C004750002024-07-18 4:10PM EDT475.009.048.769.09-1.74-16.14%5041,14923.43%
QQQ240726C004760002024-07-18 4:12PM EDT476.008.517.968.41-2.03-19.26%30360623.10%
QQQ240726C004770002024-07-18 3:59PM EDT477.007.517.327.76-2.26-23.13%85953822.79%
QQQ240726C004775002024-07-18 3:59PM EDT477.507.467.007.44-20.54-73.36%54016022.63%
QQQ240726C004780002024-07-18 4:06PM EDT478.007.046.697.09-1.81-20.45%1,89377322.34%
QQQ240726C004790002024-07-18 4:14PM EDT479.006.346.286.39-1.45-18.61%1,00096421.70%
QQQ240726C004800002024-07-18 4:14PM EDT480.005.775.725.78-1.54-21.07%13,4521,46221.28%
QQQ240726C004810002024-07-18 4:08PM EDT481.005.205.195.30-1.35-20.61%1,42571221.24%
QQQ240726C004820002024-07-18 4:13PM EDT482.004.704.684.79-1.64-25.87%3,3251,08521.00%
QQQ240726C004825002024-07-18 3:52PM EDT482.504.544.444.55-1.32-22.53%54537620.89%
QQQ240726C004830002024-07-18 4:03PM EDT483.004.154.214.31-1.61-27.95%3,30898320.75%
QQQ240726C004840002024-07-18 4:14PM EDT484.003.803.773.87-1.38-26.64%3,7711,81620.56%
QQQ240726C004850002024-07-18 4:13PM EDT485.003.453.363.46-1.34-27.97%14,3422,28320.37%
QQQ240726C004860002024-07-18 4:14PM EDT486.003.032.983.07-1.33-30.50%1,5271,00020.16%
QQQ240726C004870002024-07-18 4:11PM EDT487.002.762.642.72-1.17-29.77%2,13386419.99%
QQQ240726C004875002024-07-18 4:06PM EDT487.502.552.482.56-1.12-30.52%62681919.93%
QQQ240726C004880002024-07-18 4:14PM EDT488.002.362.332.40-1.15-32.76%1,9535,01419.84%
QQQ240726C004890002024-07-18 3:58PM EDT489.002.092.042.12-0.96-31.48%3,2053,77719.74%
QQQ240726C004900002024-07-18 4:14PM EDT490.001.831.791.86-1.03-36.01%13,7928,03119.63%
QQQ240726C004910002024-07-18 4:14PM EDT491.001.611.581.62-0.84-34.29%1,1591,11419.50%
QQQ240726C004920002024-07-18 4:09PM EDT492.001.441.361.42-0.73-33.64%1,4868,68719.46%
QQQ240726C004925002024-07-18 3:55PM EDT492.501.301.271.33-0.70-35.00%46454019.45%
QQQ240726C004930002024-07-18 4:01PM EDT493.001.201.181.24-0.62-34.07%92678119.41%
QQQ240726C004940002024-07-18 4:10PM EDT494.001.101.031.08-0.60-35.29%1,2131,58919.39%
QQQ240726C004950002024-07-18 4:14PM EDT495.000.940.900.94-0.61-39.35%9,94313,47019.37%
QQQ240726C004960002024-07-18 4:08PM EDT496.000.830.790.83-0.54-39.42%8001,44719.46%
QQQ240726C004970002024-07-18 3:59PM EDT497.000.750.690.73-0.45-37.50%1,2131,96419.54%
QQQ240726C004980002024-07-18 3:59PM EDT498.000.640.610.65-0.42-39.62%5601,21619.69%
QQQ240726C004990002024-07-18 4:06PM EDT499.000.590.560.57-0.30-33.71%7433,21019.78%
QQQ240726C005000002024-07-18 4:14PM EDT500.000.510.480.51-0.32-38.55%5,81424,67519.95%
QQQ240726C005010002024-07-18 4:09PM EDT501.000.480.430.46-0.23-32.39%6673,74820.17%
QQQ240726C005020002024-07-18 3:43PM EDT502.000.430.380.40-0.22-33.85%28881820.22%
QQQ240726C005025002024-07-18 3:26PM EDT502.500.300.360.40-0.37-55.22%2921,85320.56%
QQQ240726C005030002024-07-18 4:08PM EDT503.000.380.350.38-0.18-32.14%27982620.68%
QQQ240726C005040002024-07-18 3:52PM EDT504.000.350.310.34-0.13-27.08%6861,09520.85%
QQQ240726C005050002024-07-18 4:14PM EDT505.000.290.290.31-0.15-34.09%8,83755,91921.09%
QQQ240726C005060002024-07-18 4:04PM EDT506.000.300.260.29-0.09-23.08%9611,16421.46%
QQQ240726C005070002024-07-18 3:59PM EDT507.000.270.240.27-0.12-30.77%1861,03021.78%
QQQ240726C005080002024-07-18 3:04PM EDT508.000.160.230.25-0.15-48.39%16014,05522.07%
QQQ240726C005090002024-07-18 4:11PM EDT509.000.240.210.23-0.02-7.69%15865022.34%
QQQ240726C005100002024-07-18 3:54PM EDT510.000.210.190.22-0.04-16.00%1,71519,13322.75%
QQQ240726C005110002024-07-18 3:37PM EDT511.000.160.180.21-0.05-23.81%725223.15%
QQQ240726C005120002024-07-18 3:37PM EDT512.000.140.170.19-0.04-22.22%10755323.34%
QQQ240726C005125002024-07-18 2:29PM EDT512.500.110.170.19-0.10-47.62%1322723.63%
QQQ240726C005130002024-07-18 3:04PM EDT513.000.100.160.18-0.11-52.38%12840923.68%
QQQ240726C005140002024-07-18 11:50AM EDT514.000.080.150.17-0.08-50.00%8543324.02%
QQQ240726C005150002024-07-18 4:00PM EDT515.000.170.140.17+0.01+6.25%24512,59724.61%
QQQ240726C005160002024-07-18 3:58PM EDT516.000.170.140.16+0.02+13.33%14151624.90%
QQQ240726C005170002024-07-18 1:11PM EDT517.000.08---0.01-11.11%--0.00%
QQQ240726C005190002024-07-18 10:39AM EDT519.000.06--0.00---0.00%
QQQ240726C005200002024-07-18 3:46PM EDT520.000.140.110.13+0.04+40.00%18318,25726.27%
QQQ240726C005220002024-07-18 2:59PM EDT522.000.07--+0.02+40.00%--0.00%
QQQ240726C005230002024-07-17 1:29PM EDT523.000.08--+0.08---0.00%
QQQ240726C005240002024-07-18 11:54AM EDT524.000.05---0.02-28.57%--0.00%
QQQ240726C005250002024-07-18 3:51PM EDT525.000.110.080.10+0.02+22.22%3282,01027.83%
QQQ240726C005300002024-07-18 3:43PM EDT530.000.080.060.08+0.01+14.29%165,94329.40%
QQQ240726C005350002024-07-18 12:39PM EDT535.000.030.050.07-0.02-40.00%61,14031.25%
QQQ240726C005400002024-07-18 4:05PM EDT540.000.040.030.04-0.01-20.00%541,19331.45%
QQQ240726C005450002024-07-17 4:08PM EDT545.000.020.030.050.00-22960134.38%
QQQ240726C005500002024-07-18 4:13PM EDT550.000.020.020.03-0.01-33.33%4350634.57%
QQQ240726C005550002024-07-17 4:08PM EDT555.000.01-0.00+0.01---25.00%
QQQ240726C005600002024-07-17 9:45AM EDT560.000.010.000.030.00-210238.67%
QQQ240726C005650002024-07-18 3:31PM EDT565.000.010.000.03-0.01-50.00%33540.63%
QQQ240726C005700002024-07-18 3:31PM EDT570.000.010.000.03-0.01-50.00%389042.58%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240726P002350002024-06-28 3:02PM EDT235.000.010.000.020.00-24146.88%
QQQ240726P002400002024-06-11 11:18AM EDT240.000.030.000.020.00--1143.75%
QQQ240726P002600002024-06-12 11:11AM EDT260.000.030.000.020.00--3126.56%
QQQ240726P002850002024-07-02 3:39PM EDT285.000.020.000.020.00-300302109.38%
QQQ240726P002900002024-07-15 11:55AM EDT290.000.010.000.020.00-1010106.25%
QQQ240726P003000002024-07-17 11:31AM EDT300.000.010.000.020.00-54098.44%
QQQ240726P003050002024-07-05 3:54PM EDT305.000.010.000.020.00-3395.31%
QQQ240726P003100002024-06-24 4:07PM EDT310.000.040.000.030.00--4695.31%
QQQ240726P003150002024-06-28 4:12PM EDT315.000.030.000.030.00-717992.19%
QQQ240726P003200002024-07-18 3:58PM EDT320.000.010.000.010.00-10382781.25%
QQQ240726P003250002024-07-11 2:28PM EDT325.000.060.000.030.00--385.94%
QQQ240726P003300002024-07-18 3:37PM EDT330.000.010.010.020.00-3853682.81%
QQQ240726P003350002024-07-05 12:04PM EDT335.000.030.000.030.00-10011979.69%
QQQ240726P003400002024-07-17 3:51PM EDT340.000.010.010.040.00-612,50579.69%
QQQ240726P003450002024-07-15 2:36PM EDT345.000.010.010.040.00-1343,59176.56%
QQQ240726P003500002024-07-18 9:30AM EDT350.000.010.020.04-0.01-50.00%53,72275.00%
QQQ240726P003550002024-07-18 12:37PM EDT355.000.020.020.03+0.01+100.00%28,31170.31%
QQQ240726P003600002024-07-18 3:38PM EDT360.000.040.020.05+0.02+100.00%135469.53%
QQQ240726P003650002024-07-18 12:41PM EDT365.000.030.020.050.00-18366.60%
QQQ240726P003700002024-07-18 12:39PM EDT370.000.030.020.06+0.02+200.00%118064.45%
QQQ240726P003750002024-07-18 11:16AM EDT375.000.030.040.06+0.01+50.00%445662.89%
QQQ240726P003800002024-07-18 3:19PM EDT380.000.040.040.070.00-51,20560.35%
QQQ240726P003850002024-07-18 2:30PM EDT385.000.040.040.07-0.01-20.00%284457.23%
QQQ240726P003900002024-07-18 12:08PM EDT390.000.050.050.08+0.02+66.67%618155.27%
QQQ240726P003950002024-07-16 11:43AM EDT395.000.040.070.090.00-29430853.42%
QQQ240726P004000002024-07-18 1:29PM EDT400.000.050.080.10-0.01-16.67%369,28250.98%
QQQ240726P004050002024-07-18 4:14PM EDT405.000.100.090.11+0.03+42.86%2651,19249.12%
QQQ240726P004100002024-07-18 12:01PM EDT410.000.100.110.13+0.03+42.86%301,37446.97%
QQQ240726P004150002024-07-18 3:56PM EDT415.000.150.120.15+0.06+66.67%3497344.63%
QQQ240726P004200002024-07-18 3:34PM EDT420.000.180.140.17+0.08+80.00%655,23842.14%
QQQ240726P004240002024-07-18 4:12PM EDT424.000.18--+0.03+20.00%--0.00%
QQQ240726P004250002024-07-18 3:55PM EDT425.000.180.160.19+0.08+80.00%1151,64539.55%
QQQ240726P004260002024-07-18 3:20PM EDT426.000.210.110.13+0.03+16.67%--36.82%
QQQ240726P004270002024-07-18 3:26PM EDT427.000.22--+0.12+120.00%--0.00%
QQQ240726P004280002024-07-18 2:26PM EDT428.000.16--+0.06+60.00%--0.00%
QQQ240726P004290002024-07-18 10:16AM EDT429.000.10--0.00---0.00%
QQQ240726P004300002024-07-18 3:57PM EDT430.000.230.190.22+0.10+76.92%24110,07237.06%
QQQ240726P004310002024-07-18 4:01PM EDT431.000.21---0.02-8.70%--0.00%
QQQ240726P004320002024-07-18 2:58PM EDT432.000.22--0.00---0.00%
QQQ240726P004330002024-07-18 3:55PM EDT433.000.25---0.02-7.41%--0.00%
QQQ240726P004340002024-07-17 1:01PM EDT434.000.11--+0.11---0.00%
QQQ240726P004350002024-07-18 3:27PM EDT435.000.280.220.25+0.12+75.00%22212,00434.42%
QQQ240726P004360002024-07-18 10:47AM EDT436.000.180.170.19-0.01-5.26%26-32.28%
QQQ240726P004370002024-07-18 2:47PM EDT437.000.260.180.20+0.11+73.33%--31.84%
QQQ240726P004380002024-07-18 4:00PM EDT438.000.26---0.03-10.34%--0.00%
QQQ240726P004390002024-07-18 3:59PM EDT439.000.300.260.29+0.08+36.36%11140132.52%
QQQ240726P004400002024-07-18 3:42PM EDT440.000.310.270.30+0.11+55.00%6795,04732.01%
QQQ240726P004410002024-07-18 1:53PM EDT441.000.290.280.31+0.05+20.83%10638931.49%
QQQ240726P004420002024-07-18 1:33PM EDT442.000.260.290.32+0.04+18.18%2019130.96%
QQQ240726P004430002024-07-18 2:39PM EDT443.000.340.300.33+0.10+41.67%119830.42%
QQQ240726P004440002024-07-18 3:59PM EDT444.000.360.330.35+0.09+33.33%102,24830.05%
QQQ240726P004450002024-07-18 3:48PM EDT445.000.340.340.37+0.07+25.93%2143,24229.64%
QQQ240726P004460002024-07-18 4:04PM EDT446.000.400.350.38+0.13+48.15%2714029.08%
QQQ240726P004470002024-07-18 4:04PM EDT447.000.400.380.40+0.11+37.93%39510,57928.64%
QQQ240726P004480002024-07-18 4:10PM EDT448.000.400.410.43+0.11+37.93%84190628.32%
QQQ240726P004490002024-07-18 3:47PM EDT449.000.450.430.45+0.13+40.62%1424,69727.83%
QQQ240726P004500002024-07-18 4:05PM EDT450.000.480.460.48+0.11+29.73%8,60219,65227.47%
QQQ240726P004510002024-07-18 3:47PM EDT451.000.510.490.51+0.12+30.77%1,31629927.05%
QQQ240726P004520002024-07-18 3:59PM EDT452.000.570.520.55+0.20+54.05%1,50068626.73%
QQQ240726P004525002024-07-18 3:39PM EDT452.500.670.540.57+0.26+63.41%25032026.56%
QQQ240726P004530002024-07-18 4:01PM EDT453.000.620.550.59+0.19+44.19%92725226.37%
QQQ240726P004540002024-07-18 4:06PM EDT454.000.620.600.63+0.21+51.22%1,56059625.99%
QQQ240726P004550002024-07-18 4:13PM EDT455.000.650.650.68+0.10+18.18%1,27415,36825.66%
QQQ240726P004560002024-07-18 3:59PM EDT456.000.730.700.73+0.26+55.32%2,7072,28325.29%
QQQ240726P004570002024-07-18 3:51PM EDT457.000.760.760.79+0.22+40.74%25847324.98%
QQQ240726P004575002024-07-18 3:38PM EDT457.500.950.790.82+0.36+61.02%28324324.81%
QQQ240726P004580002024-07-18 3:58PM EDT458.000.880.820.85+0.29+49.15%42755724.62%
QQQ240726P004590002024-07-18 3:58PM EDT459.000.980.890.93+0.29+42.03%21455624.38%
QQQ240726P004600002024-07-18 4:14PM EDT460.001.000.961.01+0.21+26.58%2,3249,68324.07%
QQQ240726P004610002024-07-18 3:58PM EDT461.001.111.041.09+0.30+37.04%3811,15023.73%
QQQ240726P004620002024-07-18 3:54PM EDT462.001.271.141.19+0.50+64.94%1,5996,13223.46%
QQQ240726P004625002024-07-18 3:47PM EDT462.501.181.191.24+0.26+28.26%38928623.30%
QQQ240726P004630002024-07-18 3:53PM EDT463.001.381.241.29+0.38+38.00%7571,12523.13%
QQQ240726P004640002024-07-18 4:00PM EDT464.001.401.361.41+0.35+33.33%30344322.88%
QQQ240726P004650002024-07-18 4:10PM EDT465.001.501.481.54+0.28+22.95%4,10720,62422.62%
QQQ240726P004660002024-07-18 4:00PM EDT466.001.711.621.68+0.61+55.45%1,60040322.34%
QQQ240726P004670002024-07-18 4:00PM EDT467.001.821.771.83+0.37+25.52%1,13510,42722.06%
QQQ240726P004675002024-07-18 4:00PM EDT467.501.901.851.91+0.55+40.74%54744021.91%
QQQ240726P004680002024-07-18 4:01PM EDT468.002.001.932.00+0.38+23.46%4,2849,04721.80%
QQQ240726P004690002024-07-18 3:51PM EDT469.002.102.112.19+0.35+20.00%1,31854621.57%
QQQ240726P004700002024-07-18 4:14PM EDT470.002.332.312.39+0.45+23.94%11,45521,60821.31%
QQQ240726P004710002024-07-18 4:14PM EDT471.002.562.522.61+0.40+18.52%1,1601,53321.06%
QQQ240726P004720002024-07-18 4:11PM EDT472.002.722.762.82+0.41+17.75%4,3675,18420.69%
QQQ240726P004725002024-07-18 3:44PM EDT472.502.932.892.97+0.54+22.59%1,2272,61520.66%
QQQ240726P004730002024-07-18 4:14PM EDT473.003.043.023.10+0.52+20.63%7,2696,96720.53%
QQQ240726P004740002024-07-18 4:07PM EDT474.003.373.293.39+0.88+35.34%2,1731,16420.32%
QQQ240726P004750002024-07-18 4:14PM EDT475.003.693.603.69+0.72+24.24%26,4946,82220.06%
QQQ240726P004760002024-07-18 3:58PM EDT476.004.133.924.03+0.81+24.40%4,9659,42319.86%
QQQ240726P004770002024-07-18 4:05PM EDT477.004.394.274.38+0.75+20.60%3,5731,66719.61%
QQQ240726P004775002024-07-18 3:54PM EDT477.504.854.464.57+1.44+42.23%2,6552,17519.49%
QQQ240726P004780002024-07-18 4:09PM EDT478.004.584.664.77+0.62+15.66%3,7706,24819.39%
QQQ240726P004790002024-07-18 4:11PM EDT479.005.005.065.18+0.75+17.65%2,2843,62219.15%
QQQ240726P004800002024-07-18 4:14PM EDT480.005.545.505.62+0.84+17.87%14,00719,08618.92%
QQQ240726P004810002024-07-18 4:03PM EDT481.006.165.976.10+0.93+17.78%8571,20418.73%
QQQ240726P004820002024-07-18 3:59PM EDT482.006.606.296.75+1.11+20.22%3,7455,87719.03%
QQQ240726P004825002024-07-18 3:56PM EDT482.506.526.557.01+0.54+9.03%1,8472,01118.91%
QQQ240726P004830002024-07-18 4:07PM EDT483.007.016.827.28+0.72+11.45%3,0641,80018.80%
QQQ240726P004840002024-07-18 4:01PM EDT484.007.607.387.85+1.14+17.65%3,6772,75318.60%
QQQ240726P004850002024-07-18 3:55PM EDT485.007.897.978.45+0.93+13.36%4,1747,79818.40%
QQQ240726P004860002024-07-18 3:58PM EDT486.009.018.609.09+1.31+17.01%7802,66718.24%
QQQ240726P004870002024-07-18 4:14PM EDT487.009.569.199.91+1.34+16.30%1351,82618.70%
QQQ240726P004875002024-07-18 3:27PM EDT487.5011.429.5310.26+3.18+38.59%2727218.65%
QQQ240726P004880002024-07-18 3:59PM EDT488.0010.419.9110.62+2.11+25.42%1,1271,85918.61%
QQQ240726P004890002024-07-18 4:14PM EDT489.0010.9610.6311.35+1.46+15.37%17760418.50%
QQQ240726P004900002024-07-18 4:14PM EDT490.0011.7511.3812.12+1.58+15.54%1,0777,10618.46%
QQQ240726P004910002024-07-18 3:13PM EDT491.0015.1812.1212.91+4.41+40.95%4675418.41%
QQQ240726P004920002024-07-18 4:06PM EDT492.0013.3312.9213.73+2.83+26.95%878,58218.40%
QQQ240726P004925002024-07-18 3:46PM EDT492.5013.2913.3314.15+0.98+7.96%71,13518.41%
QQQ240726P004930002024-07-18 3:41PM EDT493.0014.1213.7514.57+1.87+15.27%811,76218.40%
QQQ240726P004940002024-07-18 4:12PM EDT494.0014.8114.6015.43+1.61+12.20%2505,44718.41%
QQQ240726P004950002024-07-18 3:53PM EDT495.0016.2515.4816.32+2.20+15.66%17115,40818.52%
QQQ240726P004960002024-07-18 3:59PM EDT496.0016.7516.3917.21+1.91+12.87%1931,99618.54%
QQQ240726P004970002024-07-18 3:12PM EDT497.0020.0017.2918.12+5.22+35.32%1361,53618.62%
QQQ240726P004980002024-07-18 3:51PM EDT498.0018.2818.2219.05+1.87+11.40%273,63318.78%
QQQ240726P004990002024-07-18 4:14PM EDT499.0019.6019.1120.00+2.64+15.57%6588,76519.06%
QQQ240726P005000002024-07-18 4:03PM EDT500.0020.7820.0520.95+2.26+12.20%6778,90219.29%
QQQ240726P005010002024-07-18 3:39PM EDT501.0021.8821.0521.92+2.36+12.09%8681119.65%
QQQ240726P005020002024-07-18 10:26AM EDT502.0018.2922.0522.94+1.31+7.71%202520.56%
QQQ240726P005025002024-07-18 3:13PM EDT502.5025.9422.5523.44+5.06+24.23%445920.90%
QQQ240726P005030002024-07-18 3:58PM EDT503.0023.8423.0823.95+3.81+19.02%11621.36%
QQQ240726P005040002024-07-18 3:58PM EDT504.0024.2624.0624.95+3.65+17.71%15028822.05%
QQQ240726P005050002024-07-18 3:58PM EDT505.0025.2725.0425.94+2.39+10.45%14525122.61%
QQQ240726P005060002024-07-18 3:58PM EDT506.0026.2426.0426.94+16.99+183.68%23011523.27%
QQQ240726P005070002024-07-18 3:58PM EDT507.0027.1227.0427.94+1.58+6.19%13723.93%
QQQ240726P005080002024-07-18 3:13PM EDT508.0031.7028.0428.94+6.36+25.10%202624.59%
QQQ240726P005090002024-07-15 3:51PM EDT509.0015.2629.0529.950.00-7525.37%
QQQ240726P005100002024-07-18 3:13PM EDT510.0033.8030.0830.96+6.44+23.54%411426.15%
QQQ240726P005120002024-07-16 10:13AM EDT512.0018.0430.9931.85+18.04---0.00%
QQQ240726P005130002024-07-11 10:56AM EDT513.0016.4633.0233.950.00--027.95%
QQQ240726P005150002024-07-18 3:13PM EDT515.0038.8035.0635.94+6.40+19.75%23729.08%
QQQ240726P005160002024-07-16 10:58AM EDT516.0020.8534.8635.84+20.85---0.00%
QQQ240726P005200002024-07-18 3:13PM EDT520.0043.2340.0840.96+19.05+78.78%10532.45%
QQQ240726P005250002024-07-18 1:24PM EDT525.0044.4045.0745.94+7.55+20.49%1235.16%
QQQ240726P005300002024-06-24 3:34PM EDT530.0053.9250.0850.960.00-50038.43%
QQQ240726P005350002024-06-24 3:35PM EDT535.0059.3455.0755.910.00-330040.43%
QQQ240726P005400002024-07-18 4:03PM EDT540.0060.7260.0860.96+3.24+5.64%3244.12%
QQQ240726P005450002024-07-18 4:03PM EDT545.0065.7165.0765.92+3.21+5.14%2046.14%
QQQ240726P005500002024-07-18 4:03PM EDT550.0070.7870.0470.92+18.34+34.97%1048.80%