UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
494.82+2.89 (+0.59%)
At close: 04:00PM EDT
495.08 +0.26 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ250620C001597802024-06-21 12:20PM EDT159.78328.22340.58341.720.00-18878.33%
QQQ250620C001600002023-12-18 1:16PM EDT160.00255.500.000.000.00-101030.00%
QQQ250620C001647802024-01-25 2:10PM EDT164.78269.11277.65281.470.00-130.00%
QQQ250620C001650002023-10-05 9:45AM EDT165.00206.21211.18215.050.00-130.00%
QQQ250620C001697802024-01-16 1:01AM EDT169.78220.45--0.00---0.00%
QQQ250620C001700002023-09-14 2:01PM EDT170.00220.45205.46208.930.00-110.00%
QQQ250620C001747802024-03-26 3:42PM EDT174.78278.00261.00265.910.00-110.00%
QQQ250620C001750002023-06-08 3:28PM EDT175.00192.02204.41208.500.00--10.00%
QQQ250620C001797802024-02-29 1:25PM EDT179.78266.17271.41275.290.00-240.00%
QQQ250620C001800002023-12-05 11:50AM EDT180.00219.400.000.000.00-260.00%
QQQ250620C001847802024-07-08 9:30AM EDT184.78318.95316.87317.990.00-525872.36%
QQQ250620C001850002023-11-13 4:53PM EDT185.00204.79226.61230.440.00-42540.00%
QQQ250620C001897802024-04-24 3:37PM EDT189.78245.77275.56278.080.00-1580.00%
QQQ250620C001900002023-10-17 12:03PM EDT190.00193.68206.17209.980.00-112580.00%
QQQ250620C001947802024-07-11 2:36PM EDT194.78305.65307.39308.510.00--14070.09%
QQQ250620C001950002023-10-17 12:06PM EDT195.00189.37201.69205.520.00-1751370.00%
QQQ250620C001997802024-06-25 11:58AM EDT199.78289.09302.66303.770.00-123968.99%
QQQ250620C002000002023-11-27 11:49AM EDT200.00204.460.000.000.00-12390.00%
QQQ250620C002047802024-05-30 2:35PM EDT204.78258.21281.63286.500.00-21480.00%
QQQ250620C002050002023-10-17 1:23PM EDT205.00180.45192.80196.640.00-2891460.00%
QQQ250620C002097802024-05-20 3:09PM EDT209.78254.50282.99286.190.00-516844.13%
QQQ250620C002100002023-10-27 9:40AM EDT210.00154.00192.09195.970.00-800.00%
QQQ250620C002147802024-01-17 4:27PM EDT214.78203.53225.61229.330.00-11490.00%
QQQ250620C002150002023-10-17 11:59AM EDT215.00171.90183.96187.810.00-2661480.00%
QQQ250620C002197802024-01-10 5:11PM EDT219.78202.33227.64231.100.00-1560.00%
QQQ250620C002200002023-11-30 10:42AM EDT220.00184.000.000.000.00-1550.00%
QQQ250620C002247802024-07-08 11:36AM EDT224.78282.37279.03280.130.00-1863.72%
QQQ250620C002250002023-11-20 2:33PM EDT225.00181.91190.76194.640.00-470.00%
QQQ250620C002297802024-06-03 9:52AM EDT229.78236.15267.09270.600.00-2054.19%
QQQ250620C002300002023-12-11 11:08AM EDT230.00179.750.000.000.00-6980.00%
QQQ250620C002347802024-07-02 2:50PM EDT234.78262.30269.60270.690.00-117461.72%
QQQ250620C002350002023-12-01 11:52AM EDT235.00168.980.000.000.00-11690.00%
QQQ250620C002397802024-01-16 1:01AM EDT239.78148.25--0.00---0.00%
QQQ250620C002400002023-10-18 9:41AM EDT240.00148.25160.46168.710.00-30170.00%
QQQ250620C002447802024-06-13 9:47AM EDT244.78244.19260.19261.270.00-112559.78%
QQQ250620C002450002023-12-13 12:16PM EDT245.00171.900.000.000.00-21240.00%
QQQ250620C002497802024-07-11 11:49AM EDT249.78255.66255.49256.570.00-133158.83%
QQQ250620C002500002023-12-26 4:26PM EDT250.00178.390.000.000.00-23300.00%
QQQ250620C002547802024-05-15 10:38AM EDT254.78207.88234.56237.820.00-390.00%
QQQ250620C002550002023-12-11 11:38AM EDT255.00157.770.000.000.00-470.00%
QQQ250620C002597802024-07-11 12:53PM EDT259.78244.50246.10247.170.00-110356.95%
QQQ250620C002600002023-11-10 1:15PM EDT260.00138.50150.24153.930.00-1970.00%
QQQ250620C002647802024-04-19 10:08AM EDT264.78173.25199.27201.850.00-21490.00%
QQQ250620C002650002023-10-20 12:22PM EDT265.00119.30141.24145.090.00-21410.00%
QQQ250620C002697802024-04-17 3:58PM EDT269.78173.78194.68197.250.00-4210.00%
QQQ250620C002700002023-12-20 11:34AM EDT270.00159.850.000.000.00-10150.00%
QQQ250620C002747802024-04-26 3:58PM EDT274.78172.88196.77199.050.00-11170.00%
QQQ250620C002750002023-12-21 11:29AM EDT275.00152.230.000.000.00-11160.00%
QQQ250620C002797802024-06-20 1:50PM EDT279.78214.65227.38228.450.00-227953.35%
QQQ250620C002800002023-12-20 12:04PM EDT280.00151.240.000.000.00-12690.00%
QQQ250620C002847802024-06-27 10:06AM EDT284.78211.35222.72223.790.00-1713152.48%
QQQ250620C002850002023-12-20 12:04PM EDT285.00147.140.000.000.00-11200.00%
QQQ250620C002897802024-06-28 10:07AM EDT289.78211.13218.07219.130.00-11851.62%
QQQ250620C002900002023-12-14 11:39AM EDT290.00136.000.000.000.00-1130.00%
QQQ250620C002947802024-06-20 1:53PM EDT294.78200.85213.42214.480.00-11650.77%
QQQ250620C002950002023-10-17 12:08PM EDT295.00107.58116.61120.330.00-2140.00%
QQQ250620C002997802024-07-05 2:29PM EDT299.78210.75208.78209.840.00-123050.56%
QQQ250620C003000002023-12-22 12:00PM EDT300.00133.330.000.000.00-72150.00%
QQQ250620C003047802024-07-08 10:21AM EDT304.78206.13204.15205.210.00-16749.72%
QQQ250620C003050002023-12-20 12:08PM EDT305.00129.980.000.000.00-1690.00%
QQQ250620C003097802024-06-28 10:07AM EDT309.78192.72199.53200.590.00-111548.88%
QQQ250620C003100002023-12-05 1:01PM EDT310.00108.140.000.000.00-1890.00%
QQQ250620C003147802024-07-12 9:59AM EDT314.78195.47194.92195.98+3.61+1.88%17548.06%
QQQ250620C003150002023-12-20 1:32PM EDT315.00122.090.000.000.00-1820.00%
QQQ250620C003197802024-07-11 9:55AM EDT319.78197.65190.32191.380.00-5331447.25%
QQQ250620C003200002023-12-12 4:35PM EDT320.00108.220.000.000.00-302950.00%
QQQ250620C003247802024-06-17 1:13PM EDT324.78175.61185.74186.790.00-111846.45%
QQQ250620C003250002023-12-20 4:09PM EDT325.00109.000.000.000.00-1810.00%
QQQ250620C003297802024-06-24 10:24AM EDT329.78167.66181.17182.220.00-119445.66%
QQQ250620C003300002023-11-03 3:36PM EDT330.0078.1992.6295.520.00-11620.00%
QQQ250620C003347802024-07-05 12:57PM EDT334.78178.12176.61177.660.00-29044.89%
QQQ250620C003350002023-12-14 11:06AM EDT335.00100.830.000.000.00-2700.00%
QQQ250620C003397802024-07-02 12:22PM EDT339.78161.71172.07173.120.00-114044.12%
QQQ250620C003400002023-12-20 1:56PM EDT340.00102.000.000.000.00-2940.00%
QQQ250620C003447802024-07-11 1:48PM EDT344.78165.18167.54168.600.00-113243.38%
QQQ250620C003450002023-12-22 10:31AM EDT345.0097.940.000.000.00-11310.00%
QQQ250620C003497802024-07-12 12:21PM EDT349.78164.70163.03164.09-1.26-0.76%163242.63%
QQQ250620C003500002023-12-21 12:36PM EDT350.0092.000.000.000.00-13060.00%
QQQ250620C003547802024-07-11 2:09PM EDT354.78155.41158.54159.600.00-112541.90%
QQQ250620C003550002023-12-26 2:00PM EDT355.0092.490.000.000.00-3970.00%
QQQ250620C003597802024-07-11 1:12PM EDT359.78151.95154.07155.140.00-146241.19%
QQQ250620C003600002023-12-20 12:12PM EDT360.0087.600.000.000.00-291,0500.00%
QQQ250620C003647802024-07-11 2:27PM EDT364.78147.07149.63150.690.00-448540.47%
QQQ250620C003650002023-12-22 2:52PM EDT365.0083.150.000.000.00-14050.00%
QQQ250620C003697802024-07-12 10:45AM EDT369.78147.59145.20146.27-0.74-0.50%161939.78%
QQQ250620C003700002023-12-19 11:25AM EDT370.0079.000.000.000.00-27200.00%
QQQ250620C003747802024-07-11 1:07PM EDT374.78139.22140.80141.870.00-32,13539.09%
QQQ250620C003750002023-12-26 11:18AM EDT375.0076.900.000.000.00-92,1360.00%
QQQ250620C003797802024-07-11 10:44AM EDT379.78139.58136.43137.500.00-51,17938.41%
QQQ250620C003800002023-12-22 5:00PM EDT380.0071.920.000.000.00-341,1300.00%
QQQ250620C003847802024-07-05 12:22PM EDT384.78134.14132.08133.160.00-91,36937.75%
QQQ250620C003850002023-12-21 4:33PM EDT385.0067.760.000.000.00-41,3180.00%
QQQ250620C003897802024-07-12 11:16AM EDT389.78130.98127.76128.85+0.49+0.38%11,04437.10%
QQQ250620C003900002023-12-26 2:55PM EDT390.0066.850.000.000.00-161460.00%
QQQ250620C003947802024-07-05 9:38AM EDT394.78122.83123.48124.560.00-611336.45%
QQQ250620C003950002023-12-21 1:23PM EDT395.0061.250.000.000.00-2940.00%
QQQ250620C003997802024-07-11 2:01PM EDT399.78116.49119.23120.310.00-22,76135.82%
QQQ250620C004000002023-12-26 1:38PM EDT400.0060.000.000.000.00-11,5970.00%
QQQ250620C004047802024-07-11 1:59PM EDT404.78112.38115.01116.100.00-21,28235.20%
QQQ250620C004050002023-12-22 5:04PM EDT405.0055.740.000.000.00-2192870.00%
QQQ250620C004097802024-07-09 10:11AM EDT409.78115.66110.84111.920.00-11,45534.58%
QQQ250620C004100002023-12-22 12:38PM EDT410.0053.250.000.000.00-11,5440.00%
QQQ250620C004147802024-07-12 12:50PM EDT414.78108.70106.70107.79-5.80-5.07%102,76933.99%
QQQ250620C004150002023-12-26 3:56PM EDT415.0051.450.000.000.00-12,2120.00%
QQQ250620C004197802024-07-11 11:37AM EDT419.78103.00102.60103.690.00-41,33233.39%
QQQ250620C004200002024-07-12 12:44PM EDT420.00104.40102.43103.51+3.40+3.37%145833.37%
QQQ250620C004247802024-07-09 2:11PM EDT424.78101.8998.5699.640.00-51,30332.81%
QQQ250620C004250002023-12-26 4:35PM EDT425.0045.940.000.000.00-542120.00%
QQQ250620C004297802024-07-12 10:32AM EDT429.7895.4794.5595.64+2.82+3.04%22,34332.24%
QQQ250620C004300002024-07-12 11:12AM EDT430.0097.4294.3895.46+4.38+4.71%130732.22%
QQQ250620C004347802024-07-11 1:18PM EDT434.7889.6390.6091.690.00-143131.69%
QQQ250620C004350002023-12-22 1:49PM EDT435.0039.500.000.000.00-164650.00%
QQQ250620C004397802024-07-11 10:06AM EDT439.7893.5986.7187.790.00-1043631.14%
QQQ250620C004400002024-07-12 2:31PM EDT440.0087.6586.5487.61+2.54+2.98%122,09931.11%
QQQ250620C004447802024-07-12 11:09AM EDT444.7885.6582.8783.94-4.17-4.64%125730.60%
QQQ250620C004450002023-12-26 4:11PM EDT445.0035.150.000.000.00-21870.00%
QQQ250620C004497802024-07-11 9:54AM EDT449.7885.4479.0980.160.00-17,51930.07%
QQQ250620C004500002024-07-12 2:30PM EDT450.0082.7378.9279.99+3.83+4.85%12,42630.05%
QQQ250620C004547802024-07-11 12:13PM EDT454.7875.6475.3776.430.00-324129.55%
QQQ250620C004550002023-12-22 10:44AM EDT455.0030.000.000.000.00-51170.00%
QQQ250620C004597802024-07-09 10:31AM EDT459.7875.2671.7272.780.00-192029.05%
QQQ250620C004600002024-07-12 2:54PM EDT460.0075.1571.5672.62+4.54+6.43%21,29129.03%
QQQ250620C004647802024-07-12 3:45PM EDT464.7869.2968.1369.19+1.79+2.65%92,57828.55%
QQQ250620C004650002023-12-20 1:42PM EDT465.0026.170.000.000.00-21020.00%
QQQ250620C004697802024-06-28 12:15PM EDT469.7856.6964.6365.680.00-169428.07%
QQQ250620C004700002024-07-12 2:55PM EDT470.0068.0064.4765.52+4.25+6.67%3047,12728.04%
QQQ250620C004747802024-07-12 2:33PM EDT474.7864.8061.2062.24+0.43+0.67%14,02827.60%
QQQ250620C004750002023-12-20 4:51PM EDT475.0020.570.000.000.00-2,0302,0930.00%
QQQ250620C004797802024-07-09 9:36AM EDT479.7862.0057.8558.880.00-155127.13%
QQQ250620C004800002024-07-12 1:57PM EDT480.0061.6157.7058.74+4.25+7.41%1546827.12%
QQQ250620C004847802024-07-12 9:36AM EDT484.7853.2554.5955.62-4.15-7.23%638626.69%
QQQ250620C004850002023-12-26 11:51AM EDT485.0018.760.000.000.00-1650.00%
QQQ250620C004897802024-07-11 11:23AM EDT489.7852.0551.4152.440.00-250126.26%
QQQ250620C004900002024-07-12 3:53PM EDT490.0051.3651.2851.95+1.36+2.72%1421526.05%
QQQ250620C004947802024-07-12 1:11PM EDT494.7850.4748.3449.35+2.59+5.41%226225.84%
QQQ250620C004950002023-12-20 11:15AM EDT495.0015.850.000.000.00-1870.01%
QQQ250620C004997802024-07-12 2:45PM EDT499.7848.4045.3546.36-3.04-5.91%111,12525.43%
QQQ250620C005000002024-07-12 2:56PM EDT500.0048.2545.2346.23+3.86+8.70%445,20725.41%
QQQ250620C005047802024-07-12 11:30AM EDT504.7844.6742.4743.47-3.32-6.92%524725.03%
QQQ250620C005050002023-12-20 2:56PM EDT505.0013.440.000.000.00-53930.39%
QQQ250620C005097802024-07-12 11:04AM EDT509.7841.7039.7040.69-3.36-7.46%167224.66%
QQQ250620C005100002024-07-12 10:13AM EDT510.0040.3639.5840.57+1.86+4.83%35,59124.64%
QQQ250620C005147802024-07-12 3:58PM EDT514.7837.3637.0338.01+1.02+2.81%1071,84624.29%
QQQ250620C005150002023-12-14 2:23PM EDT515.008.730.000.000.00-61,0990.78%
QQQ250620C005197802024-07-12 3:03PM EDT519.7837.1634.4735.44-2.89-7.22%4894623.94%
QQQ250620C005200002023-12-22 2:42PM EDT520.0010.150.000.000.00-1480.78%
QQQ250620C005247802024-07-12 3:02PM EDT524.7834.6332.0332.96+3.49+11.21%181,76523.59%
QQQ250620C005250002023-12-07 2:35PM EDT525.005.990.000.000.00-1721.56%
QQQ250620C005297802024-07-12 3:03PM EDT529.7832.1829.6930.65+3.35+11.62%1231,67423.28%
QQQ250620C005300002023-11-16 11:01AM EDT530.005.236.807.360.00-221810.23%
QQQ250620C005347802024-07-12 2:48PM EDT534.7829.9327.4828.41+2.85+10.52%1211,33122.97%
QQQ250620C005350002023-12-21 12:57PM EDT535.007.100.000.000.00-18461.56%
QQQ250620C005397802024-07-11 10:48AM EDT539.7826.6025.3826.28-0.61-2.24%2554222.67%
QQQ250620C005400002023-12-22 10:33AM EDT540.006.810.000.000.00-12781.56%
QQQ250620C005447802024-07-11 10:09AM EDT544.7827.0023.3924.280.00-11,92922.39%
QQQ250620C005450002023-12-21 2:44PM EDT545.005.950.000.000.00-3341.56%
QQQ250620C005497802024-07-12 2:41PM EDT549.7823.5521.5222.41+2.23+10.46%92,80522.14%
QQQ250620C005500002023-12-26 1:22PM EDT550.005.830.000.000.00-24273.13%
QQQ250620C005547802024-07-10 1:54PM EDT554.7823.4719.7620.640.00-21,14521.89%
QQQ250620C005550002023-12-18 3:44PM EDT555.004.660.000.000.00-16473.13%
QQQ250620C005597802024-07-12 3:43PM EDT559.7818.8718.1218.99+1.47+8.45%401,43121.67%
QQQ250620C005600002023-11-15 1:04PM EDT560.003.023.444.290.00-234611.81%
QQQ250620C005647802024-07-11 1:14PM EDT564.7816.2416.5817.380.00-41,13921.41%
QQQ250620C005650002023-12-18 11:08AM EDT565.003.570.000.000.00-13833.13%
QQQ250620C005697802024-07-12 1:44PM EDT569.7816.9015.1515.98+2.10+14.19%4252221.24%
QQQ250620C005700002023-12-19 4:58PM EDT570.003.790.000.000.00-4583.13%
QQQ250620C005747802024-07-11 11:37AM EDT574.7814.6213.8314.65+0.41+2.89%318421.06%
QQQ250620C005750002023-11-13 4:51PM EDT575.001.742.303.110.00-1314912.25%
QQQ250620C005797802024-07-12 1:39PM EDT579.7814.3012.6013.35+2.16+17.79%64,91320.85%
QQQ250620C005800002023-12-19 1:47PM EDT580.002.900.000.000.00-22,1763.13%
QQQ250620C005847802024-07-11 12:47PM EDT584.7811.3811.4712.250.00-191120.72%
QQQ250620C005850002023-12-18 1:13PM EDT585.002.500.000.000.00-143.13%
QQQ250620C005897802024-07-11 3:26PM EDT589.7810.3010.4311.190.00-1251020.57%
QQQ250620C005947802024-07-12 1:32PM EDT594.7810.509.479.86+1.19+12.78%954720.17%
QQQ250620C005997802024-07-12 10:51AM EDT599.789.408.599.21+0.91+10.72%1432220.23%
QQQ250620C006047802024-07-12 10:22AM EDT604.788.207.788.15+0.04+0.49%439719.92%
QQQ250620C006050002023-12-20 1:05PM EDT605.002.130.000.000.00-2143.13%
QQQ250620C006097802024-07-10 2:08PM EDT609.788.847.047.610.00-959919.99%
QQQ250620C006100002023-12-26 12:15PM EDT610.001.800.000.000.00-1433.13%
QQQ250620C006150002024-07-10 4:09PM EDT615.008.156.346.940.00-485919.93%
QQQ250620C006200002024-07-11 10:12AM EDT620.006.925.736.370.00-3111719.90%
QQQ250620C006250002024-07-12 11:58AM EDT625.005.455.185.70+0.20+3.81%519119.73%
QQQ250620C006300002024-07-10 3:48PM EDT630.006.064.685.260.00-721919.74%
QQQ250620C006350002024-07-12 1:44PM EDT635.004.944.224.83+0.43+9.53%23619.73%
QQQ250620C006400002024-07-10 10:40AM EDT640.004.403.814.370.00-111919.65%
QQQ250620C006450002024-07-11 1:01PM EDT645.003.433.434.01-0.06-1.72%121119.65%
QQQ250620C006500002024-07-11 1:48PM EDT650.003.073.103.620.00-214619.57%
QQQ250620C006550002024-07-12 3:52PM EDT655.003.002.793.30+0.17+6.01%413019.54%
QQQ250620C006600002024-07-09 11:07AM EDT660.002.872.513.010.00-123519.53%
QQQ250620C006650002024-07-10 12:32PM EDT665.002.822.262.770.00-134519.55%
QQQ250620C006700002024-07-11 12:39PM EDT670.002.222.042.540.00-111619.56%
QQQ250620C006750002024-07-12 10:01AM EDT675.002.061.842.32+0.01+0.49%12419.55%
QQQ250620C006800002024-07-11 12:02PM EDT680.001.801.692.140.00-31319.59%
QQQ250620C006850002024-07-10 3:34PM EDT685.002.051.491.970.00-21212419.62%
QQQ250620C006900002024-07-12 11:36AM EDT690.001.751.381.81+0.24+15.89%11219.64%
QQQ250620C006950002024-07-11 11:12AM EDT695.001.471.241.660.00-22219.65%
QQQ250620C007000002024-07-12 2:57PM EDT700.001.431.131.540.00-1011019.71%
QQQ250620C007050002024-07-11 2:10PM EDT705.001.000.971.430.00-101119.77%
QQQ250620C007100002024-07-10 3:48PM EDT710.001.300.921.320.00-1119.81%
QQQ250620C007150002024-07-11 11:20AM EDT715.000.970.841.210.00-15119.82%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ250620P001597802024-07-08 1:54PM EDT159.780.190.020.290.00-230847.46%
QQQ250620P001600002023-12-13 4:17PM EDT160.000.910.000.000.00-232425.00%
QQQ250620P001647802024-06-21 9:30AM EDT164.780.340.010.400.00-238348.10%
QQQ250620P001650002023-12-13 11:13AM EDT165.001.000.000.000.00-28325.00%
QQQ250620P001697802024-04-23 11:18AM EDT169.780.580.000.000.00-2025.00%
QQQ250620P001700002023-12-14 2:55PM EDT170.001.060.000.000.00-19525.00%
QQQ250620P001747802024-07-11 2:02PM EDT174.780.320.290.440.00-216946.19%
QQQ250620P001750002023-12-15 11:08AM EDT175.001.150.000.000.00-58325.00%
QQQ250620P001797802024-07-08 10:45AM EDT179.780.280.080.460.00-212245.26%
QQQ250620P001800002023-12-14 2:55PM EDT180.001.320.000.000.00-125525.00%
QQQ250620P001847802024-07-02 10:10AM EDT184.780.260.260.480.00-3015144.36%
QQQ250620P001850002023-12-26 4:35PM EDT185.001.340.000.000.00-1010125.00%
QQQ250620P001897802024-07-10 12:29PM EDT189.780.460.130.510.00-226743.58%
QQQ250620P001900002023-12-20 2:40PM EDT190.001.410.000.000.00-622625.00%
QQQ250620P001947802024-07-11 1:04PM EDT194.780.430.160.540.00-622442.80%
QQQ250620P001950002023-12-15 3:27PM EDT195.001.650.000.000.00-1419512.50%
QQQ250620P001997802024-07-12 12:48PM EDT199.780.450.360.57-0.01-2.17%15,92042.02%
QQQ250620P002000002023-12-22 3:18PM EDT200.000.970.000.000.00-15,86312.50%
QQQ250620P002047802024-07-11 2:04PM EDT204.780.530.410.600.00-120541.24%
QQQ250620P002050002023-12-04 10:50AM EDT205.002.200.000.000.00-13012.50%
QQQ250620P002097802024-07-02 11:44AM EDT209.780.460.270.640.00-133840.55%
QQQ250620P002100002023-12-20 4:36PM EDT210.002.050.000.000.00-133912.50%
QQQ250620P002147802024-05-30 3:29PM EDT214.780.770.091.000.00-45242.21%
QQQ250620P002150002023-12-15 11:03AM EDT215.002.000.000.000.00-13712.50%
QQQ250620P002197802024-07-10 12:29PM EDT219.780.660.350.720.00-24939.17%
QQQ250620P002200002023-12-20 4:36PM EDT220.002.400.000.000.00-13112.50%
QQQ250620P002247802024-07-08 11:11AM EDT224.780.600.400.760.00-26438.48%
QQQ250620P002250002023-12-26 11:21AM EDT225.002.370.000.000.00-15212.50%
QQQ250620P002297802024-06-24 10:44AM EDT229.780.750.450.810.00-24637.85%
QQQ250620P002300002023-12-20 4:28PM EDT230.002.800.000.000.00-11312.50%
QQQ250620P002347802024-05-29 9:41AM EDT234.781.000.361.120.00-111538.77%
QQQ250620P002350002023-12-20 3:40PM EDT235.002.900.000.000.00-110412.50%
QQQ250620P002397802024-07-11 11:16AM EDT239.780.780.560.920.00-32,51936.63%
QQQ250620P002400002023-12-20 11:17AM EDT240.003.080.000.000.00-22,10312.50%
QQQ250620P002447802024-06-28 10:14AM EDT244.780.900.620.980.00-460336.04%
QQQ250620P002450002023-12-26 4:02PM EDT245.003.450.000.000.00-2559212.50%
QQQ250620P002497802024-07-11 1:46PM EDT249.780.950.801.040.00-105,04435.44%
QQQ250620P002500002023-12-26 4:08PM EDT250.003.690.000.000.00-104,20612.50%
QQQ250620P002547802024-07-05 1:17PM EDT254.780.960.761.080.00-5062034.72%
QQQ250620P002550002023-12-20 10:47AM EDT255.003.890.000.000.00-6048112.50%
QQQ250620P002597802024-07-10 12:18PM EDT259.780.980.831.190.00-146834.35%
QQQ250620P002600002023-12-20 11:21AM EDT260.004.220.000.000.00-3038612.50%
QQQ250620P002647802024-07-11 2:33PM EDT264.781.100.911.270.00-217333.81%
QQQ250620P002650002023-12-20 11:21AM EDT265.004.570.000.000.00-18612.50%
QQQ250620P002697802024-07-05 11:21AM EDT269.781.170.991.350.00-158933.25%
QQQ250620P002700002023-12-20 11:20AM EDT270.004.980.000.000.00-546712.50%
QQQ250620P002747802024-07-10 2:18PM EDT274.781.231.081.440.00-421,23032.73%
QQQ250620P002750002023-12-13 3:08PM EDT275.005.450.000.000.00-174212.50%
QQQ250620P002797802024-07-08 12:30PM EDT279.781.381.181.540.00-24,13032.22%
QQQ250620P002800002023-12-20 10:47AM EDT280.005.630.000.000.00-602,71512.50%
QQQ250620P002847802024-07-09 11:08AM EDT284.781.431.281.650.00-21,94431.74%
QQQ250620P002850002023-12-05 11:08AM EDT285.007.880.000.000.00-11,81112.50%
QQQ250620P002897802024-07-11 12:15PM EDT289.781.631.391.760.00-516731.23%
QQQ250620P002900002023-12-11 12:31PM EDT290.007.410.000.000.00-25212.50%
QQQ250620P002947802024-07-02 3:48PM EDT294.781.791.511.880.00-119430.74%
QQQ250620P002950002023-12-19 11:32AM EDT295.007.010.000.000.00-29612.50%
QQQ250620P002997802024-07-11 3:04PM EDT299.781.921.722.000.00-2034,18130.24%
QQQ250620P003000002023-12-26 12:46PM EDT300.007.700.000.000.00-52,81312.50%
QQQ250620P003047802024-07-12 12:39PM EDT304.781.971.772.16+0.01+0.51%11,43429.83%
QQQ250620P003050002023-12-13 4:04PM EDT305.008.280.000.000.00-51,09012.50%
QQQ250620P003097802024-07-05 1:43PM EDT309.781.951.922.310.00-12,38729.37%
QQQ250620P003100002023-12-20 3:56PM EDT310.009.330.000.000.00-182,37312.50%
QQQ250620P003147802024-07-12 11:51AM EDT314.782.242.112.44-0.21-8.57%16,95128.85%
QQQ250620P003150002023-12-20 3:59PM EDT315.009.900.000.000.00-18246.25%
QQQ250620P003197802024-07-11 11:14AM EDT319.782.532.252.600.00-23,15928.37%
QQQ250620P003200002023-12-22 4:37PM EDT320.0010.250.000.000.00-39806.25%
QQQ250620P003247802024-07-11 9:30AM EDT324.782.882.432.820.00-13,01028.02%
QQQ250620P003250002023-12-26 10:41AM EDT325.0010.880.000.000.00-12,9806.25%
QQQ250620P003297802024-07-11 10:33AM EDT329.782.822.623.010.00-16,82927.56%
QQQ250620P003300002023-12-20 3:55PM EDT330.0012.200.000.000.00-21,1056.25%
QQQ250620P003347802024-07-12 10:58AM EDT334.783.002.833.260.00-22,48427.21%
QQQ250620P003350002023-12-14 4:37PM EDT335.0012.660.000.000.00-31,2126.25%
QQQ250620P003397802024-07-12 2:05PM EDT339.783.123.063.50-0.25-7.42%33,64626.81%
QQQ250620P003400002023-12-21 10:35AM EDT340.0013.800.000.000.00-61,7226.25%
QQQ250620P003447802024-07-12 1:17PM EDT344.783.453.323.74-0.21-5.74%688326.38%
QQQ250620P003450002023-12-26 4:25PM EDT345.0014.000.000.000.00-11286.25%
QQQ250620P003497802024-07-11 2:57PM EDT349.783.963.584.02+0.12+3.13%49,80825.99%
QQQ250620P003500002023-12-26 4:22PM EDT350.0014.980.000.000.00-54,1196.25%
QQQ250620P003547802024-07-12 3:57PM EDT354.784.053.874.32-0.11-2.64%390325.61%
QQQ250620P003550002023-12-20 3:31PM EDT355.0016.200.000.000.00-1976.25%
QQQ250620P003597802024-07-12 2:03PM EDT359.784.174.164.63-0.19-4.36%131,88025.22%
QQQ250620P003600002023-12-26 12:22PM EDT360.0017.250.000.000.00-161,4296.25%
QQQ250620P003647802024-07-12 10:44AM EDT364.784.634.504.96-0.21-4.34%23,40424.82%
QQQ250620P003650002023-12-26 10:35AM EDT365.0018.420.000.000.00-51,3696.25%
QQQ250620P003697802024-06-26 10:37AM EDT369.785.214.825.340.00-33,38624.47%
QQQ250620P003700002023-12-26 3:01PM EDT370.0019.420.000.000.00-92,1806.25%
QQQ250620P003747802024-07-11 1:57PM EDT374.785.705.215.730.00-294,50824.09%
QQQ250620P003750002023-12-26 3:56PM EDT375.0020.580.000.000.00-21,1166.25%
QQQ250620P003797802024-07-12 11:09AM EDT379.785.725.616.15-0.38-6.23%108,22723.72%
QQQ250620P003800002023-12-26 3:56PM EDT380.0021.910.000.000.00-1024,5796.25%
QQQ250620P003847802024-07-11 3:22PM EDT384.786.736.056.580.00-423,45823.33%
QQQ250620P003850002023-12-20 3:37PM EDT385.0023.640.000.000.00-12,8626.25%
QQQ250620P003897802024-07-12 2:05PM EDT389.786.386.507.08-0.41-6.04%125,78022.99%
QQQ250620P003900002023-12-26 4:26PM EDT390.0024.600.000.000.00-1019826.25%
QQQ250620P003947802024-07-12 2:57PM EDT394.786.867.017.59-0.64-8.53%13,67022.62%
QQQ250620P003950002023-12-26 2:21PM EDT395.0026.430.000.000.00-61,5426.25%
QQQ250620P003997802024-07-12 12:30PM EDT399.787.817.578.13-0.09-1.14%212,31022.25%
QQQ250620P004000002023-12-26 2:25PM EDT400.0028.000.000.000.00-31,4743.13%
QQQ250620P004047802024-07-11 2:23PM EDT404.788.758.118.720.00-43,63821.90%
QQQ250620P004050002023-12-26 2:01PM EDT405.0029.840.000.000.00-156963.13%
QQQ250620P004097802024-07-12 1:40PM EDT409.788.668.729.35-0.37-4.10%32,17221.54%
QQQ250620P004100002023-12-26 10:55AM EDT410.0031.730.000.000.00-19043.13%
QQQ250620P004147802024-07-11 10:16AM EDT414.789.269.3810.020.00-23,93321.18%
QQQ250620P004150002023-12-26 4:52PM EDT415.0033.200.000.000.00-11,3253.13%
QQQ250620P004197802024-07-11 10:18AM EDT419.7810.1810.0710.74+0.09+0.89%354620.83%
QQQ250620P004200002024-07-12 1:40PM EDT420.009.9310.1110.46-0.97-8.90%124,54620.57%
QQQ250620P004247802024-07-09 3:51PM EDT424.7810.6710.8311.510.00-84,07920.48%
QQQ250620P004250002023-12-26 12:45PM EDT425.0037.740.000.000.00-26693.13%
QQQ250620P004297802024-07-11 12:38PM EDT429.7811.9911.6012.320.00-12,68520.12%
QQQ250620P004300002024-07-12 2:03PM EDT430.0011.1411.6812.36-1.17-9.50%1106,63920.10%
QQQ250620P004347802024-07-12 12:30PM EDT434.7812.7612.5013.20+1.08+9.25%111,34619.77%
QQQ250620P004350002023-12-14 3:24PM EDT435.0045.370.000.000.00-581253.13%
QQQ250620P004397802024-07-10 9:44AM EDT439.7812.9713.4114.130.00-156719.41%
QQQ250620P004400002024-07-12 4:00PM EDT440.0013.8513.4214.17-0.33-2.33%146,65719.39%
QQQ250620P004447802024-07-12 10:25AM EDT444.7814.6614.3615.13+0.16+1.10%11,30719.06%
QQQ250620P004450002023-11-30 3:53PM EDT445.0061.190.000.000.00-2413.13%
QQQ250620P004497802024-07-10 2:27PM EDT449.7814.3715.4516.190.00-148518.71%
QQQ250620P004500002024-07-12 3:43PM EDT450.0015.8615.4616.24-0.49-3.00%2417,57118.69%
QQQ250620P004547802024-07-12 11:17AM EDT454.7816.4016.5417.33+0.11+0.68%453518.36%
QQQ250620P004550002023-11-27 10:49AM EDT455.0067.510.000.000.00-2223501.56%
QQQ250620P004597802024-07-12 11:09AM EDT459.7817.5017.7418.54-0.67-3.69%418618.00%
QQQ250620P004600002024-07-12 11:09AM EDT460.0017.6017.7918.59-1.48-7.76%12,39317.98%
QQQ250620P004647802024-07-12 11:10AM EDT464.7818.6919.0519.83-1.14-5.75%59917.65%
QQQ250620P004650002023-06-26 2:42PM EDT465.00105.2084.0089.000.00--054.94%
QQQ250620P004697802024-07-12 10:36AM EDT469.7820.6420.3821.21-0.76-3.55%331817.29%
QQQ250620P004700002024-07-12 2:03PM EDT470.0019.8420.4421.28-1.06-5.07%25,54617.28%
QQQ250620P004747802024-07-12 3:48PM EDT474.7822.2021.8322.68-0.15-0.67%4010916.94%
QQQ250620P004750002023-12-14 10:47AM EDT475.0068.220.000.000.00-220.78%
QQQ250620P004797802024-07-12 10:36AM EDT479.7823.4723.3924.26+1.94+9.01%121016.59%
QQQ250620P004800002024-07-12 3:12PM EDT480.0022.8323.4724.33-1.97-7.94%341,91416.57%
QQQ250620P004847802024-07-12 3:12PM EDT484.7824.3325.0525.93+0.10+0.41%31,57716.23%
QQQ250620P004850002023-12-18 12:33PM EDT485.0080.060.000.000.00--10.39%
QQQ250620P004897802024-07-08 11:30AM EDT489.7826.1026.8127.720.00-19615.88%
QQQ250620P004900002024-07-12 2:54PM EDT490.0025.8926.8927.80-2.15-7.67%133,13015.86%
QQQ250620P004947802024-07-12 12:07PM EDT494.7828.8528.6929.62-0.40-1.37%1322115.52%
QQQ250620P004997802024-07-05 3:20PM EDT499.7830.3430.6931.640.00-2113215.15%
QQQ250620P005000002024-07-12 11:19AM EDT500.0031.2530.7831.74-1.00-3.10%84,14415.14%
QQQ250620P005047802024-07-10 11:48AM EDT504.7831.0932.8233.800.00-13114.80%
QQQ250620P005050002023-05-26 4:14PM EDT505.00157.00140.00144.810.00-4072.48%
QQQ250620P005097802024-07-10 12:22PM EDT509.7832.8035.0836.090.00-12114.43%
QQQ250620P005100002024-07-10 3:57PM EDT510.0031.9635.2036.190.00-2814714.41%
QQQ250620P005147802024-07-10 11:48AM EDT514.7835.4737.4938.510.00-1314.05%
QQQ250620P005150002023-10-26 1:22PM EDT515.00172.07123.39127.270.00--059.72%
QQQ250620P005197802024-07-11 10:16AM EDT519.7838.4540.0441.090.00-724813.68%
QQQ250620P005200002023-06-05 2:28PM EDT520.00164.130.000.000.00-200.00%
QQQ250620P005247802024-07-10 11:44AM EDT524.7840.4342.7443.820.00-71713.30%
QQQ250620P005250002023-06-12 9:54AM EDT525.00169.000.000.000.00-300.00%
QQQ250620P005297802024-07-11 4:10PM EDT529.7847.2445.6146.700.00-636512.90%
QQQ250620P005347802024-06-20 10:32AM EDT534.7855.4248.6449.750.00-2312.50%
QQQ250620P005397802024-07-03 12:07PM EDT539.7853.1651.8452.970.00-1312.09%
QQQ250620P005400002023-10-26 1:22PM EDT540.00196.88148.69152.290.00--064.36%
QQQ250620P005447802024-06-14 3:28PM EDT544.7866.6455.2256.360.00-2311.66%
QQQ250620P005497802024-07-08 9:48AM EDT549.7857.8958.7959.930.00-2311.22%
QQQ250620P005500002023-11-08 2:21PM EDT550.00178.47156.28159.840.00-2064.77%
QQQ250620P005547802024-07-11 11:33AM EDT554.7863.2562.5563.680.00-2410.75%
QQQ250620P005550002023-11-08 2:20PM EDT555.00183.10161.27164.840.00-2065.59%
QQQ250620P005597802024-07-09 2:58PM EDT559.7864.7566.5267.620.00-1110.27%
QQQ250620P005647802024-06-17 11:04AM EDT564.7884.7670.6971.760.00--09.77%
QQQ250620P005697802024-03-01 4:10PM EDT569.78124.38123.62127.670.00-21041.65%
QQQ250620P005747802024-06-25 11:24AM EDT574.7896.3079.6880.640.00-308.82%
QQQ250620P005847802024-06-24 11:36AM EDT584.78107.1089.5190.430.00-1009.07%
QQQ250620P005897802024-06-17 2:36PM EDT589.78104.0494.5195.430.00-1809.45%
QQQ250620P005997802024-07-01 3:01PM EDT599.78118.67104.51105.430.00-1010.19%
QQQ250620P006000002023-12-15 3:15PM EDT600.00196.370.000.000.00-200.00%
QQQ250620P006047802024-01-19 3:26PM EDT604.78184.00173.11176.510.00-32053.12%
QQQ250620P006150002024-07-09 10:12AM EDT615.00115.21119.72120.660.00-2011.31%
QQQ250620P006200002024-06-14 1:46PM EDT620.00141.19124.72125.660.00--011.66%
QQQ250620P006400002024-05-30 2:21PM EDT640.00186.40158.40162.230.00-1030.21%
QQQ250620P006500002024-05-16 10:36AM EDT650.00196.28169.57172.120.00--031.16%
QQQ250620P006700002024-05-07 11:42AM EDT670.00228.61205.54207.630.00--043.10%
QQQ250620P006800002024-06-14 10:25AM EDT680.00201.43184.71185.680.00--015.60%