UK markets close in 6 hours 45 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
478.94 -0.55 (-0.11%)
Pre-market: 04:45AM EDT
In the money
Show:ListStraddle
Callsfor30 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240930C002497802024-07-18 11:23AM EDT249.78230.590.000.000.00-400.00%
QQQ240930C002500002023-12-01 10:53AM EDT250.00147.770.000.000.00-1341390.00%
QQQ240930C002547802024-05-24 12:18PM EDT254.78208.00228.96229.530.00-37295.01%
QQQ240930C002550002023-12-01 10:53AM EDT255.00143.090.000.000.00-69690.00%
QQQ240930C002597802024-02-23 12:23PM EDT259.78184.40192.85193.270.00-4730.00%
QQQ240930C002600002023-12-13 12:14PM EDT260.00150.180.000.000.00-2720.00%
QQQ240930C002647802024-04-16 10:42AM EDT264.78172.31191.03191.330.00-3650.00%
QQQ240930C002650002023-12-01 10:53AM EDT265.00133.940.000.000.00-62620.00%
QQQ240930C002697802024-07-02 12:01PM EDT269.78216.620.000.000.00-100.00%
QQQ240930C002700002023-12-26 4:26PM EDT270.00152.110.000.000.00-52520.00%
QQQ240930C002747802024-06-21 2:43PM EDT274.78208.900.000.000.00-100.00%
QQQ240930C002750002023-11-02 9:44AM EDT275.00102.64126.92128.000.00-110.00%
QQQ240930C002797802024-06-26 11:53AM EDT279.78204.690.000.000.00-500.00%
QQQ240930C002800002023-11-27 12:05PM EDT280.00122.910.000.000.00-560.00%
QQQ240930C002847802024-06-26 11:46AM EDT284.78199.010.000.000.00-500.00%
QQQ240930C002850002023-10-19 3:43PM EDT285.0094.77114.97115.650.00--10.00%
QQQ240930C002897802024-07-15 10:09AM EDT289.78211.590.000.000.00-100.00%
QQQ240930C002997802024-06-26 11:46AM EDT299.78184.310.000.000.00-500.00%
QQQ240930C003000002023-12-26 2:14PM EDT300.00123.470.000.000.00-1220.00%
QQQ240930C003047802024-06-26 11:53AM EDT304.78180.140.000.000.00-500.00%
QQQ240930C003050002023-11-27 12:05PM EDT305.00100.780.000.000.00-550.00%
QQQ240930C003097802024-06-21 2:43PM EDT309.78174.700.000.000.00-100.00%
QQQ240930C003100002023-12-08 11:07AM EDT310.0097.250.000.000.00-140.00%
QQQ240930C003147802024-02-07 3:16PM EDT314.78128.54134.16134.680.00--10.00%
QQQ240930C003197802024-07-02 10:57AM EDT319.78168.120.000.000.00-100.00%
QQQ240930C003200002023-12-14 4:37PM EDT320.0098.460.000.000.00-1250.00%
QQQ240930C003237802024-07-02 1:30PM EDT323.78165.550.000.000.00-200.00%
QQQ240930C003247802024-01-17 10:31AM EDT324.7895.80121.45121.920.00--30.00%
QQQ240930C003250002023-11-17 4:39PM EDT325.0080.8595.7696.410.00-120.00%
QQQ240930C003257802024-07-11 10:34AM EDT325.78176.330.000.000.00-100.00%
QQQ240930C003260002023-12-01 10:53AM EDT326.0080.580.000.000.00-110.00%
QQQ240930C003267802024-03-13 2:30PM EDT326.78124.87120.67121.180.00-140.00%
QQQ240930C003270002023-12-12 3:48PM EDT327.0088.220.000.000.00--20.00%
QQQ240930C003277802024-07-12 10:26AM EDT327.78171.140.000.000.00--00.00%
QQQ240930C003287802024-05-23 9:40AM EDT328.78136.82156.28156.820.00-2266.47%
QQQ240930C003297802024-05-31 2:10PM EDT329.78121.14154.25154.860.00-18662.82%
QQQ240930C003300002023-12-26 4:26PM EDT330.0098.140.000.000.00-80840.00%
QQQ240930C003307802024-07-15 10:38AM EDT330.78172.020.000.000.00-100.00%
QQQ240930C003310002023-11-14 10:51AM EDT331.0074.8888.8589.370.00-110.00%
QQQ240930C003327802024-07-02 12:22PM EDT332.78154.710.000.000.00-100.00%
QQQ240930C003337802024-07-16 3:56PM EDT333.78166.420.000.000.00-100.00%
QQQ240930C003347802023-12-04 11:26AM EDT334.7870.2382.1082.610.00--50.00%
QQQ240930C003350002023-12-04 11:26AM EDT335.0070.230.000.000.00-150.00%
QQQ240930C003357802024-07-18 11:17AM EDT335.78146.470.000.000.00-100.00%
QQQ240930C003360002023-11-10 12:01PM EDT336.0062.4975.6876.200.00--10.00%
QQQ240930C003367802024-04-19 3:04PM EDT336.7888.25120.98121.280.00-660.00%
QQQ240930C003377802024-01-16 1:01AM EDT337.7860.00--0.00---0.00%
QQQ240930C003380002023-11-07 11:28AM EDT338.0060.0072.7073.220.00-110.00%
QQQ240930C003387802024-07-18 11:17AM EDT338.78143.350.000.000.00-100.00%
QQQ240930C003397802024-06-24 10:19AM EDT339.78144.730.000.000.00-500.00%
QQQ240930C003400002023-12-18 2:31PM EDT340.0085.930.000.000.00-1170.00%
QQQ240930C003407802024-03-05 10:51AM EDT340.78109.48114.29114.620.00-100.00%
QQQ240930C003427802024-01-03 4:49PM EDT342.7875.1899.98100.500.00--30.00%
QQQ240930C003437802024-06-21 3:09PM EDT343.78141.520.000.000.00-3500.00%
QQQ240930C003440002023-12-18 3:52PM EDT344.0082.920.000.000.00--10.00%
QQQ240930C003447802024-06-17 3:15PM EDT344.78146.23141.24141.690.00-2562.49%
QQQ240930C003450002023-11-20 12:28PM EDT345.0067.2077.9978.740.00-140.00%
QQQ240930C003457802024-06-20 2:28PM EDT345.78141.480.000.000.00-200.00%
QQQ240930C003467802024-04-05 11:42AM EDT346.78105.0097.1797.640.00-3760.00%
QQQ240930C003470002023-11-03 10:49AM EDT347.0049.6965.5666.500.00-130.00%
QQQ240930C003477802024-05-02 9:30AM EDT347.7886.71109.65110.000.00-120.00%
QQQ240930C003487802024-06-21 10:00AM EDT348.78136.240.000.000.00-200.00%
QQQ240930C003490002023-11-01 11:08AM EDT349.0040.9664.0164.940.00-210.00%
QQQ240930C003497802024-06-11 11:43AM EDT349.78120.00146.60146.980.00-11683.47%
QQQ240930C003500002023-12-15 2:36PM EDT350.0074.960.000.000.00-2160.00%
QQQ240930C003507802024-07-12 1:33PM EDT350.78151.620.000.000.00-100.00%
QQQ240930C003510002023-12-22 10:30AM EDT351.0078.180.000.000.00-120.00%
QQQ240930C003517802024-06-12 12:22PM EDT351.78128.00147.02147.460.00-11087.16%
QQQ240930C003520002023-12-20 3:41PM EDT352.0076.700.000.000.00-120.00%
QQQ240930C003527802024-01-16 1:01AM EDT352.7861.83--0.00---0.00%
QQQ240930C003530002023-11-22 11:01AM EDT353.0061.8376.4176.960.00-1100.00%
QQQ240930C003537802024-07-10 1:49PM EDT353.78153.080.000.000.00-400.00%
QQQ240930C003540002023-11-14 2:47PM EDT354.0057.7569.6570.190.00-120.00%
QQQ240930C003547802024-03-18 3:20PM EDT354.7897.1683.1483.630.00-2200.00%
QQQ240930C003550002023-12-15 12:05PM EDT355.0071.430.000.000.00-2200.00%
QQQ240930C003557802024-01-18 4:09PM EDT355.7875.7188.8289.280.00-230.00%
QQQ240930C003560002023-11-24 12:56PM EDT356.0059.4472.9773.680.00-110.00%
QQQ240930C003567802024-06-26 11:44AM EDT356.78128.090.000.000.00-100.00%
QQQ240930C003570002023-11-02 1:17PM EDT357.0041.4557.9458.840.00-120.00%
QQQ240930C003577802024-07-15 3:50PM EDT357.78141.360.000.000.00-100.00%
QQQ240930C003580002023-12-12 11:20AM EDT358.0061.890.000.000.00-170.00%
QQQ240930C003587802024-01-16 1:01AM EDT358.7847.11--0.00---0.00%
QQQ240930C003590002023-10-11 1:18PM EDT359.0047.1149.5950.250.00-100.00%
QQQ240930C003597802024-05-16 11:09AM EDT359.78102.13124.64125.060.00-11751.98%
QQQ240930C003600002024-06-21 11:58AM EDT360.00127.360.000.000.00-100.00%
QQQ240930C003607802024-01-25 11:49AM EDT360.7883.7689.3689.950.00-120.00%
QQQ240930C003610002023-12-08 11:07AM EDT361.0055.890.000.000.00--10.00%
QQQ240930C003617802024-07-05 9:57AM EDT361.78136.520.000.000.00-100.00%
QQQ240930C003620002023-10-19 11:15AM EDT362.0040.8652.2052.880.00-200.00%
QQQ240930C003627802024-01-16 1:01AM EDT362.7836.85--0.00---0.00%
QQQ240930C003630002023-10-20 10:43AM EDT363.0036.8551.4952.160.00-330.00%
QQQ240930C003637802024-06-04 3:46PM EDT363.7896.82131.55132.950.00-18075.46%
QQQ240930C003640002023-12-01 10:53AM EDT364.0051.150.000.000.00-79790.00%
QQQ240930C003647802024-05-23 11:58AM EDT364.78101.43121.14121.680.00-67054.20%
QQQ240930C003650002023-12-12 11:05AM EDT365.0056.200.000.000.00-1710.00%
QQQ240930C003657802024-04-12 11:41AM EDT365.7886.9384.5084.820.00-340.00%
QQQ240930C003660002023-12-04 11:55AM EDT366.0046.660.000.000.00-220.00%
QQQ240930C003667802024-05-13 11:12AM EDT366.7885.01113.26113.910.00-24134.94%
QQQ240930C003670002023-12-01 10:53AM EDT367.0049.010.000.000.00-38430.00%
QQQ240930C003677802024-01-16 1:01AM EDT367.7849.72--0.00---0.00%
QQQ240930C003680002023-11-28 11:24AM EDT368.0049.720.000.000.00-1110.00%
QQQ240930C003687802024-04-03 3:05PM EDT368.7886.3776.8377.300.00-2100.00%
QQQ240930C003690002023-12-11 5:10PM EDT369.0053.130.000.000.00-270.00%
QQQ240930C003697802024-06-12 12:03PM EDT369.78110.77129.32129.760.00-1008678.45%
QQQ240930C003700002024-07-05 3:05PM EDT370.00130.900.000.000.00-500.00%
QQQ240930C003707802024-03-04 10:53AM EDT370.7888.1684.4384.880.00-150.00%
QQQ240930C003710002023-11-29 10:59AM EDT371.0051.180.000.000.00-250.00%
QQQ240930C003717802024-07-17 12:49PM EDT371.78115.200.000.000.00-100.00%
QQQ240930C003720002023-12-14 12:01PM EDT372.0057.060.000.000.00-120.00%
QQQ240930C003727802024-04-26 3:44PM EDT372.7870.4892.5892.920.00-120.00%
QQQ240930C003730002023-11-21 11:47AM EDT373.0045.7558.2758.710.00-130.00%
QQQ240930C003737802024-04-29 1:02PM EDT373.7870.1390.0990.350.00-1190.00%
QQQ240930C003740002023-11-14 11:06AM EDT374.0044.0554.0454.500.00-1190.00%
QQQ240930C003747802024-06-21 12:34PM EDT374.78112.640.000.000.00-100.00%
QQQ240930C003750002023-12-21 1:11PM EDT375.0056.450.000.000.00-570.00%
QQQ240930C003757802024-02-21 3:23PM EDT375.7865.6683.8584.260.00-130.00%
QQQ240930C003760002023-11-22 11:01AM EDT376.0045.2958.3458.870.00-120.00%
QQQ240930C003767802024-06-20 1:08PM EDT376.78109.660.000.000.00-100.00%
QQQ240930C003770002023-12-14 12:01PM EDT377.0053.210.000.000.00-120.00%
QQQ240930C003777802024-03-28 9:58AM EDT377.7880.9465.5565.930.00-53330.00%
QQQ240930C003780002023-12-20 4:06PM EDT378.0053.330.000.000.00-13300.00%
QQQ240930C003787802024-07-18 11:15AM EDT378.78104.820.000.000.00-100.00%
QQQ240930C003790002023-12-04 11:12AM EDT379.0039.540.000.000.00--50.00%
QQQ240930C003797802024-03-14 12:44PM EDT379.7874.8072.7073.210.00-9690.00%
QQQ240930C003800002024-07-18 11:49AM EDT380.00102.000.000.000.00-100.00%
QQQ240930C003807802024-07-02 9:49AM EDT380.78107.660.000.000.00-100.00%
QQQ240930C003810002023-12-20 4:49PM EDT381.0051.640.000.000.00-140.00%
QQQ240930C003817802024-06-27 11:08AM EDT381.78105.090.000.000.00-100.00%
QQQ240930C003820002023-11-03 12:06PM EDT382.0028.7340.3841.170.00-210.00%
QQQ240930C003827802024-07-18 10:38AM EDT382.78103.380.000.000.00-100.00%
QQQ240930C003830002023-12-21 1:25PM EDT383.0050.410.000.000.00-140.00%
QQQ240930C003837802024-06-07 12:13PM EDT383.7887.70117.25117.610.00-58874.55%
QQQ240930C003840002023-11-03 12:51PM EDT384.0028.2839.0839.860.00-86840.00%
QQQ240930C003847802024-06-21 10:35AM EDT384.78100.680.000.000.00-400.00%
QQQ240930C003850002023-12-21 2:55PM EDT385.0049.750.000.000.00-14200.00%
QQQ240930C003857802024-06-27 11:40AM EDT385.78100.440.000.000.00-200.00%
QQQ240930C003860002023-12-19 1:09PM EDT386.0050.260.000.000.00-1100.00%
QQQ240930C003867802024-06-27 11:38AM EDT386.7899.390.000.000.00-100.00%
QQQ240930C003870002023-12-20 11:48AM EDT387.0051.300.000.000.00-130.00%
QQQ240930C003877802024-02-15 11:54AM EDT387.7864.6264.0064.450.00-110.00%
QQQ240930C003887802024-06-05 2:36PM EDT388.7881.36112.38112.740.00-14272.23%
QQQ240930C003890002023-12-12 3:18PM EDT389.0040.050.000.000.00-1440.00%
QQQ240930C003897802024-07-02 9:41AM EDT389.7898.340.000.000.00-200.00%
QQQ240930C003900002024-07-11 9:35AM EDT390.00117.930.000.000.00-200.00%
QQQ240930C003907802024-06-25 9:48AM EDT390.7892.600.000.000.00-500.00%
QQQ240930C003910002023-12-22 3:32PM EDT391.0046.190.000.000.00-4170.00%
QQQ240930C003917802024-06-21 12:34PM EDT391.7896.390.000.000.00-100.00%
QQQ240930C003920002023-12-15 2:13PM EDT392.0042.740.000.000.00-1850.00%
QQQ240930C003927802024-06-11 1:16PM EDT392.7880.15104.47104.840.00-16863.90%
QQQ240930C003930002023-12-14 2:31PM EDT393.0039.900.000.000.00-10120.00%
QQQ240930C003937802024-07-17 11:05AM EDT393.7895.800.000.000.00-100.00%
QQQ240930C003940002023-11-29 10:47AM EDT394.0035.900.000.000.00-230.00%
QQQ240930C003947802024-06-26 1:06PM EDT394.7891.550.000.000.00-300.00%
QQQ240930C003950002023-12-21 1:42PM EDT395.0042.450.000.000.00-1850.00%
QQQ240930C003957802024-07-16 10:40AM EDT395.78104.600.000.000.00-200.00%
QQQ240930C003960002023-12-20 12:35PM EDT396.0044.330.000.000.00-1320.00%
QQQ240930C003997802024-07-17 12:18PM EDT399.7888.700.000.000.00-300.00%
QQQ240930C004000002024-07-18 11:31AM EDT400.0083.460.000.000.00-300.00%
QQQ240930C004047802024-07-17 9:53AM EDT404.7887.980.000.000.00-100.00%
QQQ240930C004050002023-12-26 4:29PM EDT405.0039.510.000.000.00-131420.00%
QQQ240930C004097802024-07-17 2:15PM EDT409.7879.480.000.000.00-100.00%
QQQ240930C004100002024-07-15 1:57PM EDT410.0091.050.000.000.00-300.00%
QQQ240930C004147802024-07-17 2:15PM EDT414.7874.780.000.000.00-100.00%
QQQ240930C004150002023-12-26 4:07PM EDT415.0032.940.000.000.00-131540.00%
QQQ240930C004197802024-07-15 10:06AM EDT419.7883.750.000.000.00-100.00%
QQQ240930C004200002024-07-18 2:10PM EDT420.0065.600.000.000.00-1000.00%
QQQ240930C004247802024-07-11 9:49AM EDT424.7883.640.000.000.00-300.00%
QQQ240930C004250002023-12-26 11:29AM EDT425.0026.730.000.000.00-21450.00%
QQQ240930C004297802024-07-10 12:03PM EDT429.7876.690.000.000.00-200.00%
QQQ240930C004300002024-07-18 2:37PM EDT430.0055.960.000.000.00-100.00%
QQQ240930C004347802024-07-17 12:49PM EDT434.7855.400.000.000.00-200.00%
QQQ240930C004350002023-12-22 11:33AM EDT435.0021.850.000.000.00-5570.00%
QQQ240930C004397802024-07-18 11:28AM EDT439.7847.400.000.000.00-800.00%
QQQ240930C004400002024-07-17 12:21PM EDT440.0051.730.000.000.00-900.00%
QQQ240930C004447802024-07-18 3:56PM EDT444.7844.380.000.000.00-100.00%
QQQ240930C004450002023-12-26 11:51AM EDT445.0017.080.000.000.00-1320.00%
QQQ240930C004497802024-07-16 12:25PM EDT449.7852.000.000.000.00-200.00%
QQQ240930C004500002024-07-18 1:07PM EDT450.0039.450.000.000.00-500.00%
QQQ240930C004547802024-07-18 11:53AM EDT454.7834.830.000.000.00-400.00%
QQQ240930C004550002023-12-26 2:24PM EDT455.0013.500.000.000.00-3610.00%
QQQ240930C004597802024-07-18 10:53AM EDT459.7833.950.000.000.00-200.00%
QQQ240930C004600002024-07-18 3:41PM EDT460.0032.190.000.000.00-700.00%
QQQ240930C004647802024-07-18 3:50PM EDT464.7829.100.000.000.00-100.00%
QQQ240930C004650002023-12-19 4:50PM EDT465.009.900.000.000.00-81490.00%
QQQ240930C004697802024-07-18 12:59PM EDT469.7825.210.000.000.00-400.00%
QQQ240930C004700002024-07-18 4:06PM EDT470.0024.750.000.000.00-700.00%
QQQ240930C004747802024-07-18 2:30PM EDT474.7820.850.000.000.00-3700.00%
QQQ240930C004750002023-12-20 10:58AM EDT475.007.610.000.000.00-172830.00%
QQQ240930C004797802024-07-18 3:37PM EDT479.7817.860.000.000.00-28800.05%
QQQ240930C004800002024-07-18 3:51PM EDT480.0018.550.000.000.00-43500.10%
QQQ240930C004847802024-07-18 3:58PM EDT484.7815.480.000.000.00-42300.78%
QQQ240930C004850002023-12-18 2:09PM EDT485.005.000.000.000.00-380.78%
QQQ240930C004897802024-07-18 1:26PM EDT489.7812.990.000.000.00-200.78%
QQQ240930C004900002024-07-18 3:58PM EDT490.0012.730.000.000.00-5901.56%
QQQ240930C004947802024-07-18 3:22PM EDT494.789.720.000.000.00-8901.56%
QQQ240930C004950002023-11-17 11:18AM EDT495.002.153.263.380.00-4010.41%
QQQ240930C004997802024-07-18 2:55PM EDT499.788.200.000.000.00-3201.56%
QQQ240930C005000002024-07-18 3:57PM EDT500.008.290.000.000.00-36201.56%
QQQ240930C005047802024-07-18 3:45PM EDT504.786.850.000.000.00-1,01503.13%
QQQ240930C005097802024-07-18 3:17PM EDT509.784.920.000.000.00-103.13%
QQQ240930C005100002024-07-18 4:05PM EDT510.005.440.000.000.00-9803.13%
QQQ240930C005147802024-07-18 3:59PM EDT514.784.210.000.000.00-13203.13%
QQQ240930C005197802024-07-18 3:51PM EDT519.783.160.000.000.00-8703.13%
QQQ240930C005200002024-07-18 3:01PM EDT520.003.160.000.000.00-62203.13%
QQQ240930C005250002024-07-18 3:53PM EDT525.002.380.000.000.00-10103.13%
QQQ240930C005300002024-07-18 3:26PM EDT530.001.760.000.000.00-4206.25%
QQQ240930C005350002024-07-18 3:26PM EDT535.001.340.000.000.00-1806.25%
QQQ240930C005400002024-07-18 2:00PM EDT540.001.050.000.000.00-2006.25%
QQQ240930C005450002024-07-18 1:50PM EDT545.000.820.000.000.00-15606.25%
QQQ240930C005500002024-07-18 3:55PM EDT550.000.650.000.000.00-14206.25%
QQQ240930C005550002024-07-18 3:46PM EDT555.000.530.000.000.00-406.25%
QQQ240930C005600002024-07-17 1:50PM EDT560.000.540.000.000.00-306.25%
QQQ240930C005650002024-07-17 2:25PM EDT565.000.430.000.000.00-1206.25%
QQQ240930C005700002024-07-18 1:10PM EDT570.000.240.000.000.00-20706.25%
QQQ240930C005750002024-07-18 1:02PM EDT575.000.170.000.000.00-706.25%
QQQ240930C005800002024-07-17 10:15AM EDT580.000.260.000.000.00--06.25%
QQQ240930C005850002024-07-18 1:57PM EDT585.000.130.000.000.00-10006.25%
Putsfor30 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240930P002497802024-07-18 2:56PM EDT249.780.100.000.000.00-17025.00%
QQQ240930P002500002023-12-26 1:54PM EDT250.001.370.000.000.00-14425925.00%
QQQ240930P002547802024-07-11 4:00PM EDT254.780.070.000.000.00-3025.00%
QQQ240930P002550002023-12-22 10:44AM EDT255.001.580.000.000.00-13825.00%
QQQ240930P002597802024-07-11 1:03PM EDT259.780.100.000.000.00-1025.00%
QQQ240930P002600002023-12-18 1:07PM EDT260.001.600.000.000.00-220025.00%
QQQ240930P002647802024-07-11 12:58PM EDT264.780.100.000.000.00-1025.00%
QQQ240930P002650002023-12-20 12:11PM EDT265.001.800.000.000.00-24125.00%
QQQ240930P002697802024-07-18 4:07PM EDT269.780.150.000.000.00-20025.00%
QQQ240930P002700002023-12-18 1:26PM EDT270.001.930.000.000.00-216425.00%
QQQ240930P002747802024-07-15 12:53PM EDT274.780.110.000.000.00-4025.00%
QQQ240930P002750002023-12-20 3:23PM EDT275.002.140.000.000.00-21925.00%
QQQ240930P002797802024-07-11 1:07PM EDT279.780.150.000.000.00-3025.00%
QQQ240930P002800002023-12-20 3:23PM EDT280.002.360.000.000.00-21625.00%
QQQ240930P002847802024-07-11 10:45AM EDT284.780.120.000.000.00-1025.00%
QQQ240930P002850002023-12-05 2:05PM EDT285.003.750.000.000.00-2033325.00%
QQQ240930P002897802024-05-20 12:39PM EDT289.780.280.130.240.00-38147.31%
QQQ240930P002900002023-12-19 3:24PM EDT290.002.780.000.000.00-18225.00%
QQQ240930P002947802024-07-18 3:40PM EDT294.780.220.000.000.00-300025.00%
QQQ240930P002950002023-12-21 1:22PM EDT295.003.470.000.000.00-284125.00%
QQQ240930P002997802024-07-03 11:37AM EDT299.780.130.000.000.00-1025.00%
QQQ240930P003000002023-12-22 2:22PM EDT300.003.450.000.000.00-186225.00%
QQQ240930P003047802024-06-24 12:30PM EDT304.780.210.000.000.00-5025.00%
QQQ240930P003050002023-12-13 4:32PM EDT305.003.730.000.000.00-646025.00%
QQQ240930P003097802024-07-03 11:32AM EDT309.780.150.000.000.00-5025.00%
QQQ240930P003100002023-12-22 11:24AM EDT310.004.150.000.000.00-11,64825.00%
QQQ240930P003147802024-07-05 10:04AM EDT314.780.150.000.000.00-2025.00%
QQQ240930P003150002023-12-18 12:39PM EDT315.004.330.000.000.00-52525.00%
QQQ240930P003197802024-07-15 1:30PM EDT319.780.200.000.000.00-1012.50%
QQQ240930P003200002023-12-20 12:10PM EDT320.004.790.000.000.00-1076212.50%
QQQ240930P003237802024-06-18 11:13AM EDT323.780.350.260.390.00-211640.36%
QQQ240930P003240002023-12-12 3:38PM EDT324.005.670.000.000.00-210412.50%
QQQ240930P003247802024-05-17 10:52AM EDT324.780.670.330.440.00-12040.77%
QQQ240930P003250002023-12-21 12:46PM EDT325.005.500.000.000.00-11512.50%
QQQ240930P003257802024-07-01 1:32PM EDT325.780.220.000.000.00-10012.50%
QQQ240930P003260002023-12-08 4:43PM EDT326.006.770.000.000.00-1712.50%
QQQ240930P003267802024-05-14 2:41PM EDT326.780.800.330.420.00-39139.94%
QQQ240930P003270002023-12-13 3:30PM EDT327.005.700.000.000.00-448312.50%
QQQ240930P003277802024-05-03 9:40AM EDT327.781.210.580.720.00-23243.07%
QQQ240930P003280002023-10-02 11:21AM EDT328.0015.1015.9116.130.00--3192.50%
QQQ240930P003287802024-04-08 2:33PM EDT328.781.930.880.990.00-12945.11%
QQQ240930P003290002023-12-08 1:07PM EDT329.007.400.000.000.00-232612.50%
QQQ240930P003297802024-05-21 1:20PM EDT329.780.610.380.450.00-513039.50%
QQQ240930P003300002023-12-22 1:00PM EDT330.005.910.000.000.00-2117612.50%
QQQ240930P003307802024-06-25 2:26PM EDT330.780.330.000.000.00-40012.50%
QQQ240930P003310002023-11-08 10:30AM EDT331.0011.520.000.000.00-13612.50%
QQQ240930P003317802024-01-16 1:01AM EDT331.7818.05--0.00---0.00%
QQQ240930P003320002023-10-04 9:34AM EDT332.0018.0512.6413.100.00--283.45%
QQQ240930P003327802024-04-02 1:58PM EDT332.782.041.531.680.00-1214948.40%
QQQ240930P003330002023-12-15 3:02PM EDT333.006.320.000.000.00-14214912.50%
QQQ240930P003337802024-06-20 9:30AM EDT333.780.350.000.000.00-60012.50%
QQQ240930P003340002023-11-02 3:05PM EDT334.0014.648.388.670.00-1471.91%
QQQ240930P003347802024-07-09 1:26PM EDT334.780.230.000.000.00-4012.50%
QQQ240930P003350002023-12-22 3:02PM EDT335.006.390.000.000.00-1929212.50%
QQQ240930P003357802024-07-02 11:02AM EDT335.780.250.000.000.00-3012.50%
QQQ240930P003360002023-12-21 10:44AM EDT336.006.800.000.000.00-327012.50%
QQQ240930P003367802024-05-31 10:58AM EDT336.780.890.270.350.00-81041736.21%
QQQ240930P003370002023-11-08 11:05AM EDT337.0012.798.488.650.00-1270.68%
QQQ240930P003377802024-06-11 3:55PM EDT337.780.480.260.380.00-415636.35%
QQQ240930P003380002023-11-20 11:57AM EDT338.009.416.376.530.00-3664.48%
QQQ240930P003387802024-06-07 9:56AM EDT338.780.650.230.270.00-12934.42%
QQQ240930P003390002023-11-03 4:13PM EDT339.0014.529.189.470.00-1271.71%
QQQ240930P003397802024-07-18 1:53PM EDT339.780.400.000.000.00-1012.50%
QQQ240930P003400002023-12-26 2:24PM EDT340.006.750.000.000.00-18212.50%
QQQ240930P003407802024-07-05 10:51AM EDT340.780.240.000.000.00-15012.50%
QQQ240930P003410002023-11-06 12:58PM EDT341.0014.5110.3710.650.00-15173.68%
QQQ240930P003417802024-06-12 2:20PM EDT341.780.470.260.310.00-1024034.28%
QQQ240930P003420002023-12-12 10:36AM EDT342.008.500.000.000.00-122012.50%
QQQ240930P003427802024-06-26 11:11AM EDT342.780.410.000.000.00-1012.50%
QQQ240930P003430002023-11-06 1:38PM EDT343.0015.1810.7411.030.00-132273.63%
QQQ240930P003437802024-06-21 12:46PM EDT343.780.490.000.000.00-1012.50%
QQQ240930P003440002023-11-29 3:30PM EDT344.009.980.000.000.00-323912.50%
QQQ240930P003447802024-07-12 9:46AM EDT344.780.310.000.000.00-3012.50%
QQQ240930P003450002023-12-20 2:34PM EDT345.007.330.000.000.00-1426012.50%
QQQ240930P003457802024-05-06 12:03PM EDT345.781.580.680.770.00-219438.20%
QQQ240930P003460002023-12-13 10:40AM EDT346.008.240.000.000.00--14212.50%
QQQ240930P003467802024-05-07 11:50AM EDT346.781.430.710.790.00-54038.07%
QQQ240930P003470002023-12-12 4:11PM EDT347.008.580.000.000.00-1212.50%
QQQ240930P003477802024-07-18 11:33AM EDT347.780.480.000.000.00-1012.50%
QQQ240930P003480002023-11-29 11:00AM EDT348.0010.150.000.000.00-3412.50%
QQQ240930P003487802024-06-11 1:43PM EDT348.780.640.360.410.00-224033.79%
QQQ240930P003490002023-12-18 3:54PM EDT349.007.760.000.000.00-36312.50%
QQQ240930P003497802024-07-16 10:46AM EDT349.780.310.000.000.00-2012.50%
QQQ240930P003500002023-12-26 11:56AM EDT350.008.150.000.000.00-17712.50%
QQQ240930P003507802024-07-17 3:25PM EDT350.780.450.000.000.00-5012.50%
QQQ240930P003510002023-12-19 1:21PM EDT351.008.170.000.000.00-11212.50%
QQQ240930P003517802024-07-15 12:35PM EDT351.780.320.000.000.00-1012.50%
QQQ240930P003520002023-12-14 10:30AM EDT352.008.410.000.000.00-129712.50%
QQQ240930P003527802024-07-01 2:12PM EDT352.780.400.000.000.00-1012.50%
QQQ240930P003530002023-12-08 11:31AM EDT353.0011.170.000.000.00-1612.50%
QQQ240930P003537802024-05-03 9:52AM EDT353.782.131.071.210.00-41338.93%
QQQ240930P003540002023-12-18 2:23PM EDT354.008.520.000.000.00-101312.50%
QQQ240930P003547802024-07-11 12:28PM EDT354.780.420.000.000.00-1012.50%
QQQ240930P003550002023-12-14 3:08PM EDT355.009.370.000.000.00-312812.50%
QQQ240930P003557802024-07-10 2:01PM EDT355.780.350.000.000.00-10012.50%
QQQ240930P003560002023-12-18 2:23PM EDT356.008.850.000.000.00-101112.50%
QQQ240930P003567802024-06-27 10:06AM EDT356.780.480.000.000.00-2012.50%
QQQ240930P003570002023-12-13 10:47AM EDT357.0010.150.000.000.00-1112.50%
QQQ240930P003577802024-04-17 12:42PM EDT357.784.891.171.280.00-1838.14%
QQQ240930P003580002023-12-22 3:26PM EDT358.009.990.000.000.00-2912.50%
QQQ240930P003587802024-07-10 9:30AM EDT358.780.280.000.000.00-1012.50%
QQQ240930P003590002023-12-22 3:26PM EDT359.0010.170.000.000.00-21412.50%
QQQ240930P003597802024-07-15 12:21PM EDT359.780.330.000.000.00-1012.50%
QQQ240930P003600002024-07-17 3:38PM EDT360.000.520.000.000.00-3012.50%
QQQ240930P003607802024-07-18 9:34AM EDT360.780.510.000.000.00-2012.50%
QQQ240930P003610002023-11-28 3:54PM EDT361.0013.490.000.000.00-211912.50%
QQQ240930P003617802024-04-16 1:32PM EDT361.784.961.291.400.00-11037.59%
QQQ240930P003620002023-12-12 3:44PM EDT362.0011.320.000.000.00-2512.50%
QQQ240930P003627802024-07-01 2:41PM EDT362.780.470.000.000.00-1012.50%
QQQ240930P003630002023-12-26 4:41PM EDT363.009.890.000.000.00-217412.50%
QQQ240930P003637802024-06-20 9:33AM EDT363.780.680.000.000.00-1012.50%
QQQ240930P003640002023-12-26 4:08PM EDT364.0010.120.000.000.00-5812.50%
QQQ240930P003647802024-07-18 3:54PM EDT364.780.650.000.000.00-6012.50%
QQQ240930P003650002023-12-14 1:08PM EDT365.0010.740.000.000.00-32912.50%
QQQ240930P003657802024-05-24 9:49AM EDT365.781.490.710.820.00-11232.86%
QQQ240930P003660002023-12-18 1:17PM EDT366.0010.510.000.000.00-11212.50%
QQQ240930P003667802024-07-05 12:09PM EDT366.780.400.000.000.00-1012.50%
QQQ240930P003670002023-12-14 11:17AM EDT367.0011.150.000.000.00-11512.50%
QQQ240930P003677802024-07-18 12:07PM EDT367.780.750.000.000.00-1012.50%
QQQ240930P003680002023-12-13 2:37PM EDT368.0012.490.000.000.00-72112.50%
QQQ240930P003687802024-07-10 9:59AM EDT368.780.380.000.000.00-1012.50%
QQQ240930P003690002023-12-26 4:23PM EDT369.0010.990.000.000.00-2512.50%
QQQ240930P003697802024-07-05 2:39PM EDT369.780.440.000.000.00-2012.50%
QQQ240930P003700002024-07-18 3:42PM EDT370.000.750.000.000.00-22012.50%
QQQ240930P003707802024-06-07 11:17AM EDT370.781.230.440.470.00-144928.66%
QQQ240930P003710002023-12-15 1:04PM EDT371.0011.890.000.000.00-28929012.50%
QQQ240930P003717802024-06-28 10:56AM EDT371.780.600.000.000.00-2012.50%
QQQ240930P003720002023-12-14 11:08AM EDT372.0012.100.000.000.00-1312.50%
QQQ240930P003727802024-06-27 10:49AM EDT372.780.700.000.000.00-1012.50%
QQQ240930P003730002023-12-26 5:05PM EDT373.0011.800.000.000.00-2512.50%
QQQ240930P003737802024-07-11 11:37AM EDT373.780.540.000.000.00-1012.50%
QQQ240930P003740002023-12-26 5:05PM EDT374.0011.990.000.000.00-5412.50%
QQQ240930P003747802024-07-10 10:35AM EDT374.780.470.000.000.00-1012.50%
QQQ240930P003750002023-12-22 11:03AM EDT375.0012.800.000.000.00-16512.50%
QQQ240930P003757802024-07-12 10:00AM EDT375.780.520.000.000.00-10012.50%
QQQ240930P003760002023-12-13 10:35AM EDT376.0013.960.000.000.00--112.50%
QQQ240930P003767802024-06-14 11:46AM EDT376.781.100.460.570.00-61227.98%
QQQ240930P003770002023-12-26 4:25PM EDT377.0012.570.000.000.00-2512.50%
QQQ240930P003777802024-06-12 11:16AM EDT377.780.980.460.590.00-11627.88%
QQQ240930P003780002023-12-13 3:40PM EDT378.0013.850.000.000.00--512.50%
QQQ240930P003787802024-07-05 11:38AM EDT378.780.530.000.000.00-1012.50%
QQQ240930P003790002023-12-22 4:57PM EDT379.0013.800.000.000.00-3512.50%
QQQ240930P003797802024-07-05 11:38AM EDT379.780.530.000.000.00-1012.50%
QQQ240930P003800002024-07-18 12:08PM EDT380.000.960.000.000.00-28012.50%
QQQ240930P003807802024-06-18 9:30AM EDT380.780.980.640.790.00-12628.50%
QQQ240930P003810002023-12-12 3:45PM EDT381.0015.830.000.000.00-3312.50%
QQQ240930P003817802024-06-14 3:04PM EDT381.781.160.500.630.00-12727.12%
QQQ240930P003820002023-12-22 3:31PM EDT382.0015.120.000.000.00-2712.50%
QQQ240930P003827802024-07-16 9:37AM EDT382.780.540.000.000.00-1012.50%
QQQ240930P003830002023-12-22 3:31PM EDT383.0015.360.000.000.00-2212.50%
QQQ240930P003837802024-07-18 3:24PM EDT383.781.050.000.000.00-3012.50%
QQQ240930P003840002023-11-24 1:08PM EDT384.0020.3414.8015.150.00-1162.98%
QQQ240930P003847802024-07-18 3:24PM EDT384.781.090.000.000.00-1012.50%
QQQ240930P003850002023-12-26 11:32AM EDT385.0014.690.000.000.00-210712.50%
QQQ240930P003857802024-07-12 2:50PM EDT385.780.580.000.000.00-1012.50%
QQQ240930P003860002023-12-15 11:48AM EDT386.0015.330.000.000.00-17813312.50%
QQQ240930P003867802024-04-22 12:48PM EDT386.789.752.182.320.00-11133.75%
QQQ240930P003870002023-12-15 11:49AM EDT387.0015.610.000.000.00-2512.50%
QQQ240930P003877802024-06-13 11:51AM EDT387.781.220.570.690.00-1925.97%
QQQ240930P003880002023-12-26 4:38PM EDT388.0015.090.000.000.00-2512.50%
QQQ240930P003887802024-07-10 3:22PM EDT388.780.600.000.000.00-1012.50%
QQQ240930P003890002023-12-26 4:38PM EDT389.0015.320.000.000.00-2912.50%
QQQ240930P003897802024-07-18 1:26PM EDT389.781.100.000.000.00-1012.50%
QQQ240930P003900002024-07-18 3:26PM EDT390.001.200.000.000.00-3012.50%
QQQ240930P003907802024-07-10 9:40AM EDT390.780.670.000.000.00-1012.50%
QQQ240930P003910002023-12-26 5:05PM EDT391.0015.960.000.000.00-1612.50%
QQQ240930P003917802024-07-10 10:37AM EDT391.780.650.000.000.00-1012.50%
QQQ240930P003920002023-12-26 11:38AM EDT392.0016.620.000.000.00-1166.25%
QQQ240930P003927802024-07-18 1:18PM EDT392.781.160.000.000.00-106.25%
QQQ240930P003937802024-07-05 1:49PM EDT393.780.740.000.000.00-106.25%
QQQ240930P003940002023-12-13 4:02PM EDT394.0018.020.000.000.00--36.25%
QQQ240930P003947802024-07-18 11:49AM EDT394.781.380.000.000.00-306.25%
QQQ240930P003950002023-12-15 4:55PM EDT395.0017.920.000.000.00-5836.25%
QQQ240930P003957802024-07-18 3:36PM EDT395.781.360.000.000.00-106.25%
QQQ240930P003960002023-12-22 12:33PM EDT396.0018.140.000.000.00-376.25%
QQQ240930P003997802024-07-18 9:45AM EDT399.781.160.000.000.00-106.25%
QQQ240930P004000002024-07-18 3:38PM EDT400.001.510.000.000.00-8506.25%
QQQ240930P004047802024-07-18 12:06PM EDT404.781.780.000.000.00-506.25%
QQQ240930P004050002023-12-22 1:22PM EDT405.0021.380.000.000.00-3326.25%
QQQ240930P004097802024-07-18 1:09PM EDT409.781.880.000.000.00-206.25%
QQQ240930P004100002024-07-18 3:14PM EDT410.002.080.000.000.00-11406.25%
QQQ240930P004147802024-07-18 4:03PM EDT414.782.130.000.000.00-1006.25%
QQQ240930P004150002023-12-26 2:00PM EDT415.0024.290.000.000.00-2166.25%
QQQ240930P004197802024-07-18 3:36PM EDT419.782.590.000.000.00-106.25%
QQQ240930P004200002024-07-18 3:49PM EDT420.002.310.000.000.00-4406.25%
QQQ240930P004247802024-07-18 2:07PM EDT424.782.850.000.000.00-406.25%
QQQ240930P004250002023-12-19 11:55AM EDT425.0028.720.000.000.00-16716.25%
QQQ240930P004297802024-07-18 3:22PM EDT429.783.560.000.000.00-1506.25%
QQQ240930P004300002024-07-18 3:53PM EDT430.003.230.000.000.00-12506.25%
QQQ240930P004347802024-07-18 3:56PM EDT434.783.650.000.000.00-4306.25%
QQQ240930P004350002023-12-14 10:33AM EDT435.0035.470.000.000.00-11936.25%
QQQ240930P004397802024-07-18 11:22AM EDT439.784.600.000.000.00-203.13%
QQQ240930P004400002024-07-18 3:55PM EDT440.004.270.000.000.00-36503.13%
QQQ240930P004447802024-07-18 12:42PM EDT444.785.140.000.000.00-6703.13%
QQQ240930P004497802024-07-18 12:36PM EDT449.786.070.000.000.00-2003.13%
QQQ240930P004500002024-07-18 3:43PM EDT450.005.850.000.000.00-19603.13%
QQQ240930P004547802024-07-18 4:03PM EDT454.786.810.000.000.00-6803.13%
QQQ240930P004597802024-07-18 3:44PM EDT459.787.880.000.000.00-12701.56%
QQQ240930P004600002024-07-18 4:13PM EDT460.007.890.000.000.00-29201.56%
QQQ240930P004647802024-07-18 3:37PM EDT464.789.570.000.000.00-6901.56%
QQQ240930P004650002023-11-03 3:57PM EDT465.0097.1674.3675.450.00-2097.39%
QQQ240930P004697802024-07-18 4:13PM EDT469.7810.480.000.000.00-54500.78%
QQQ240930P004700002024-07-18 4:13PM EDT470.0010.690.000.000.00-43500.78%
QQQ240930P004747802024-07-18 12:45PM EDT474.7812.200.000.000.00-12000.39%
QQQ240930P004750002023-11-01 3:53PM EDT475.00117.8384.3685.450.00-20102.55%
QQQ240930P004797802024-07-18 4:00PM EDT479.7814.320.000.000.00-31900.00%
QQQ240930P004800002024-07-18 3:56PM EDT480.0013.900.000.000.00-51900.00%
QQQ240930P004847802024-07-18 3:54PM EDT484.7816.380.000.000.00-28700.00%
QQQ240930P004897802024-07-18 3:01PM EDT489.7819.150.000.000.00-10600.00%
QQQ240930P004900002024-07-18 3:55PM EDT490.0018.430.000.000.00-30600.00%
QQQ240930P004947802024-07-18 3:50PM EDT494.7820.580.000.000.00-24600.00%
QQQ240930P004997802024-07-18 3:55PM EDT499.7824.020.000.000.00-10400.00%
QQQ240930P005000002024-07-18 1:49PM EDT500.0024.130.000.000.00-13300.00%
QQQ240930P005047802024-07-18 11:52AM EDT504.7829.600.000.000.00-900.00%
QQQ240930P005097802024-07-12 3:37PM EDT509.7819.860.000.000.00-200.00%
QQQ240930P005100002024-07-18 12:43PM EDT510.0032.000.000.000.00-300.00%
QQQ240930P005147802024-07-17 3:15PM EDT514.7833.240.000.000.00-300.00%
QQQ240930P005197802024-07-17 2:43PM EDT519.7837.590.000.000.00-400.00%
QQQ240930P005200002024-07-18 2:04PM EDT520.0041.450.000.000.00-500.00%
QQQ240930P005250002024-07-10 12:44PM EDT525.0026.500.000.000.00-1200.00%
QQQ240930P005300002024-07-17 10:49AM EDT530.0044.770.000.000.00-200.00%
QQQ240930P005350002024-07-05 10:53AM EDT535.0041.230.000.000.00-100.00%
QQQ240930P005400002024-07-17 12:35PM EDT540.0057.000.000.000.00-200.00%
QQQ240930P005450002024-07-16 11:41AM EDT545.0049.800.000.000.00-100.00%
QQQ240930P005500002024-07-17 9:52AM EDT550.0063.000.000.000.00-500.00%
QQQ240930P005550002024-07-17 9:44AM EDT555.0067.750.000.000.00-500.00%
QQQ240930P005750002024-07-09 10:06AM EDT575.0076.170.000.000.00-300.00%
QQQ240930P005950002024-07-18 1:08PM EDT595.00116.210.000.000.00-400.00%