UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
397.99+0.16 (+0.04%)
As of 11:53AM EST. Market open.
In the money
Show:ListStraddle
Callsfor31 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211231C002150002021-11-01 11:45AM EST215.00171.64171.82172.740.00-22580.00%
QQQ211231C002200002021-11-24 10:03AM EST220.00175.45177.34178.060.00-71,80485.55%
QQQ211231C002250002021-11-18 3:26PM EST225.00176.54172.27172.990.00-25880.00%
QQQ211231C002300002021-08-25 4:34PM EST230.00114.23143.63143.940.00-23350.00%
QQQ211231C002350002021-11-05 2:45PM EST235.00163.74162.38163.100.00-29680.66%
QQQ211231C002400002021-11-19 12:41PM EST240.00164.51157.33158.050.00-212472.66%
QQQ211231C002450002021-09-17 2:15PM EST245.00128.69124.13124.530.00-1440.00%
QQQ211231C002500002021-12-07 3:53PM EST250.00146.30147.33148.030.00-28264.45%
QQQ211231C002550002021-10-14 9:49AM EST255.00110.89139.78140.060.00-1570.00%
QQQ211231C002600002021-12-06 11:51AM EST260.00123.09137.25137.970.00-101380.00%
QQQ211231C002650002021-11-22 12:20PM EST265.00137.01132.26132.990.00-31410.00%
QQQ211231C002700002021-12-07 11:34AM EST270.00127.19127.36127.980.00-11240.00%
QQQ211231C002750002021-11-26 12:53PM EST275.00116.28122.23122.950.00-110.00%
QQQ211231C002800002021-12-07 11:42AM EST280.00117.70117.34117.980.00-3150.00%
QQQ211231C002810002021-08-25 4:34PM EST281.0083.2393.7894.060.00--10.00%
QQQ211231C002830002021-08-25 4:34PM EST283.0081.4191.8692.130.00-80400.00%
QQQ211231C002840002021-10-04 9:53AM EST284.0070.48116.56116.740.00-63091.61%
QQQ211231C002850002021-12-07 11:49AM EST285.00112.28112.44113.020.00-11346.09%
QQQ211231C002860002021-10-21 11:05AM EST286.0090.34118.03118.380.00-26113.37%
QQQ211231C002870002021-08-25 4:34PM EST287.0077.7888.0288.290.00-220.00%
QQQ211231C002880002021-08-25 4:34PM EST288.0076.7987.0687.340.00--250.00%
QQQ211231C002890002021-11-10 6:51AM EST289.0075.34109.24110.020.00-22365.82%
QQQ211231C002900002021-11-10 6:51AM EST290.0092.31108.18108.800.00-14662.60%
QQQ211231C002910002021-08-25 4:34PM EST291.0074.0884.2084.470.00-12420.00%
QQQ211231C002920002021-12-07 9:48AM EST292.00102.71105.55106.000.00-23638.28%
QQQ211231C002930002021-08-25 4:34PM EST293.0080.0082.3082.560.00-1140.00%
QQQ211231C002940002021-10-28 1:41PM EST294.0090.3196.8998.210.00-60440.00%
QQQ211231C002950002021-11-12 9:39AM EST295.0095.92102.57103.100.00-26048.24%
QQQ211231C002960002021-08-25 4:34PM EST296.0069.6679.4579.720.00--60.00%
QQQ211231C002970002021-10-13 9:36AM EST297.0064.1598.0398.310.00-320.00%
QQQ211231C002980002021-08-25 4:34PM EST298.0067.9277.5677.820.00--20.00%
QQQ211231C002990002021-09-20 11:41AM EST299.0069.2775.8676.100.00-120.00%
QQQ211231C003000002021-12-07 2:53PM EST300.0097.7997.3897.970.00-21210.00%
QQQ211231C003010002021-11-09 9:50AM EST301.0097.3396.4496.970.00-280.00%
QQQ211231C003020002021-11-09 9:50AM EST302.0096.4795.4896.060.00-183942.48%
QQQ211231C003030002021-11-09 9:50AM EST303.0095.4994.5895.090.00-12143.85%
QQQ211231C003040002021-11-09 12:02PM EST304.0091.6693.4993.980.00-4540.00%
QQQ211231C003050002021-11-09 12:28PM EST305.0090.5492.5093.030.00-32338.67%
QQQ211231C003060002021-11-23 3:21PM EST306.0090.6891.5092.010.00-23035.55%
QQQ211231C003070002021-11-22 12:02PM EST307.0095.4290.5091.060.00-2240.23%
QQQ211231C003080002021-10-04 11:29AM EST308.0048.7692.8493.010.00-113075.57%
QQQ211231C003090002021-11-05 12:10PM EST309.0090.2173.9774.870.00-34380.00%
QQQ211231C003100002021-11-08 10:40AM EST310.0088.3987.4288.080.00-219440.04%
QQQ211231C003110002021-09-21 8:31AM EST311.0060.4564.3564.590.00-2100.00%
QQQ211231C003120002021-11-09 9:50AM EST312.0086.5485.5286.020.00-710234.57%
QQQ211231C003130002021-09-21 12:54PM EST313.0058.0262.4562.690.00-9550.00%
QQQ211231C003140002021-11-11 9:31AM EST314.0079.0383.4784.040.00-15835.55%
QQQ211231C003150002021-12-02 10:42AM EST315.0071.4782.4783.040.00-26635.16%
QQQ211231C003160002021-11-05 9:38AM EST316.0085.1767.2468.140.00-2320.00%
QQQ211231C003170002021-11-29 9:32AM EST317.0079.7480.5781.050.00-18335.06%
QQQ211231C003180002021-11-16 2:01PM EST318.0080.2179.4980.060.00-12635.25%
QQQ211231C003190002021-11-10 6:51AM EST319.0051.0775.7976.580.00-2230.00%
QQQ211231C003200002021-12-03 9:54AM EST320.0067.9777.6078.080.00-166535.45%
QQQ211231C003210002021-10-12 8:58AM EST321.0042.2974.4474.700.00-5500.00%
QQQ211231C003220002021-12-07 3:13PM EST322.0075.1675.7276.150.00-87537.21%
QQQ211231C003230002021-11-04 1:47PM EST323.0076.8260.6061.480.00-1280.00%
QQQ211231C003240002021-11-23 9:43AM EST324.0075.6773.6574.130.00-23835.65%
QQQ211231C003250002021-12-01 1:11PM EST325.0070.7472.5673.140.00-110035.45%
QQQ211231C003260002021-12-06 1:12PM EST326.0061.0771.7072.150.00-17935.30%
QQQ211231C003270002021-12-07 12:16PM EST327.0071.0170.7871.200.00-23436.23%
QQQ211231C003280002021-10-20 9:34AM EST328.0050.8376.5176.850.00-14679.29%
QQQ211231C003290002021-12-02 2:52PM EST329.0061.7368.8069.230.00-12835.96%
QQQ211231C003300002021-12-07 3:02PM EST330.0067.3467.6368.210.00-1973135.01%
QQQ211231C003310002021-11-09 9:47AM EST331.0068.9766.6667.210.00-145434.52%
QQQ211231C003320002021-11-23 9:43AM EST332.0067.8665.6766.240.00-22334.72%
QQQ211231C003330002021-11-19 1:39PM EST333.0071.0064.6865.260.00-115834.62%
QQQ211231C003340002021-11-17 2:17PM EST334.0064.9463.8964.310.00-114635.06%
QQQ211231C003350002021-12-01 11:37AM EST335.0065.4062.7263.360.00-9021735.40%
QQQ211231C003360002021-11-17 9:51AM EST336.0062.1261.7462.380.00-16435.21%
QQQ211231C003370002021-11-08 9:55AM EST337.0062.4460.7861.340.00-102834.03%
QQQ211231C003380002021-12-03 3:50PM EST338.0045.1959.8860.340.00-103733.52%
QQQ211231C003390002021-12-07 3:42PM EST339.0058.2558.8259.380.00-55133.64%
QQQ211231C003400002021-12-07 3:42PM EST340.0057.3057.7858.390.00-1548533.25%
QQQ211231C003410002021-10-26 1:47PM EST341.0041.4351.5352.780.00-11620.00%
QQQ211231C003420002021-11-19 3:36PM EST342.0063.0356.0756.490.00-17533.55%
QQQ211231C003430002021-11-08 3:59PM EST343.0056.7455.0055.520.00-310233.37%
QQQ211231C003440002021-11-04 11:51AM EST344.0055.1141.4542.030.00-30660.00%
QQQ211231C003450002021-12-07 4:00PM EST345.0053.9253.1653.580.00-1354732.98%
QQQ211231C003460002021-11-19 10:01AM EST346.0059.8452.1952.610.00-16532.76%
QQQ211231C003470002021-12-03 11:49AM EST347.0037.9251.0551.600.00-110232.11%
QQQ211231C003480002021-12-01 3:19PM EST348.0044.6850.2550.680.00-212732.35%
QQQ211231C003490002021-12-06 9:39AM EST349.0034.9549.2049.730.00-20011532.28%
QQQ211231C003500002021-12-07 3:42PM EST350.0047.7648.1048.710.00-201,51731.52%
QQQ211231C003510002021-12-06 12:24PM EST351.0036.4447.2147.740.00-1241031.23%
QQQ211231C003520002021-12-08 10:50AM EST352.0045.8946.2546.80+13.01+39.57%1015531.18%
QQQ211231C003530002021-11-22 1:51PM EST353.0051.3745.2945.840.00-312730.95%
QQQ211231C003540002021-12-02 10:06AM EST354.0038.5844.4444.880.00-182130.69%
QQQ211231C003550002021-12-08 9:52AM EST355.0044.3943.4443.91+0.29+0.66%37,30830.34%
QQQ211231C003560002021-12-06 11:49AM EST356.0031.2142.4542.980.00-931330.27%
QQQ211231C003570002021-11-26 12:02PM EST357.0038.1841.6042.080.00-216230.38%
QQQ211231C003580002021-12-03 2:13PM EST358.0028.6840.7141.120.00-534330.05%
QQQ211231C003590002021-12-06 11:57AM EST359.0028.5539.7540.140.00-124929.58%
QQQ211231C003600002021-12-08 10:15AM EST360.0038.9038.8539.22-0.52-1.32%62,31729.47%
QQQ211231C003610002021-12-06 12:30PM EST361.0028.1137.9138.310.00-934529.41%
QQQ211231C003620002021-12-07 12:19PM EST362.0037.1436.8637.320.00-1058828.83%
QQQ211231C003630002021-12-03 2:27PM EST363.0025.2336.0136.410.00-3131828.72%
QQQ211231C003640002021-12-06 3:21PM EST364.0027.2134.9435.480.00-941328.48%
QQQ211231C003650002021-12-08 10:19AM EST365.0034.0034.1134.55-0.39-1.13%187528.21%
QQQ211231C003660002021-12-07 2:36PM EST366.0033.2333.2833.640.00-153428.02%
QQQ211231C003670002021-12-03 2:55PM EST367.0021.6432.2132.710.00-2442027.71%
QQQ211231C003680002021-12-08 10:56AM EST368.0031.0131.3931.81+9.86+46.62%2084627.53%
QQQ211231C003690002021-12-03 10:58AM EST369.0021.2230.4030.890.00-1346927.23%
QQQ211231C003700002021-12-08 9:43AM EST370.0029.8229.6830.03-0.47-1.55%52,09527.18%
QQQ211231C003710002021-12-03 2:52PM EST371.0019.0628.7429.100.00-7656226.80%
QQQ211231C003720002021-12-03 1:10PM EST372.0018.7727.8328.200.00-4739326.52%
QQQ211231C003730002021-12-06 11:03AM EST373.0017.9527.0427.320.00-160026.31%
QQQ211231C003740002021-12-08 10:15AM EST374.0026.3325.9926.40+0.23+0.88%2025725.90%
QQQ211231C003750002021-12-08 10:40AM EST375.0025.2025.3125.590.00-42,11825.91%
QQQ211231C003760002021-12-08 9:55AM EST376.0024.5424.3924.71-0.73-2.89%270525.62%
QQQ211231C003770002021-12-07 2:13PM EST377.0023.2523.4623.79-0.87-3.61%119525.16%
QQQ211231C003780002021-12-08 11:11AM EST378.0022.0522.7022.99-0.55-2.43%3149025.10%
QQQ211231C003790002021-12-06 11:42AM EST379.0013.7821.8022.090.00-25410724.68%
QQQ211231C003800002021-12-08 10:02AM EST380.0020.8020.9821.24+0.15+0.73%523,30124.39%
QQQ211231C003810002021-12-08 11:06AM EST381.0019.5620.0920.42-1.14-5.51%8511424.18%
QQQ211231C003820002021-12-08 11:17AM EST382.0019.1719.4319.50+0.14+0.74%836,13523.63%
QQQ211231C003830002021-12-07 2:59PM EST383.0018.8218.6118.72+0.24+1.29%1015023.49%
QQQ211231C003840002021-12-08 10:49AM EST384.0017.2317.8217.91-1.03-5.64%33,30623.22%
QQQ211231C003850002021-12-08 10:04AM EST385.0016.7916.9116.98-0.81-4.60%26,58822.57%
QQQ211231C003860002021-12-08 10:16AM EST386.0016.2616.1516.23+0.41+2.59%151,44822.43%
QQQ211231C003870002021-12-08 10:09AM EST387.0015.0015.4715.55-1.21-7.46%1189522.44%
QQQ211231C003880002021-12-08 10:56AM EST388.0014.2914.6914.75-0.03-0.21%1799922.08%
QQQ211231C003890002021-12-08 9:52AM EST389.0014.5513.8913.95+0.96+7.06%2711121.68%
QQQ211231C003900002021-12-08 11:31AM EST390.0013.3913.1213.21-0.34-2.48%623,19421.42%
QQQ211231C003910002021-12-08 11:30AM EST391.0012.8012.4812.55+0.01+0.08%966721.33%
QQQ211231C003920002021-12-08 11:30AM EST392.0012.0411.7711.84-0.41-3.29%108,64321.06%
QQQ211231C003930002021-12-08 10:07AM EST393.0011.1411.0611.13+0.13+1.18%546220.76%
QQQ211231C003940002021-12-08 11:11AM EST394.009.9010.3210.38-0.02-0.20%11,39720.32%
QQQ211231C003950002021-12-08 11:28AM EST395.009.759.649.69-0.39-3.85%333,01619.99%
QQQ211231C003960002021-12-08 11:23AM EST396.008.959.049.10-0.28-3.03%4974419.86%
QQQ211231C003970002021-12-08 11:33AM EST397.008.458.428.48-0.30-3.43%12683519.61%
QQQ211231C003980002021-12-08 11:31AM EST398.008.097.827.87+0.47+6.17%4601,63219.34%
QQQ211231C003990002021-12-08 10:08AM EST399.007.087.227.28-0.17-2.34%2135219.07%
QQQ211231C004000002021-12-08 11:32AM EST400.006.736.596.64-0.47-6.53%27115,75918.63%
QQQ211231C004010002021-12-08 11:19AM EST401.006.016.106.15+0.04+0.67%6858718.50%
QQQ211231C004020002021-12-08 11:00AM EST402.005.305.575.61-0.44-7.67%981,49018.19%
QQQ211231C004030002021-12-08 10:46AM EST403.004.805.055.10-0.57-10.61%3454317.90%
QQQ211231C004040002021-12-08 10:59AM EST404.004.494.614.65-0.08-1.75%631,59917.70%
QQQ211231C004050002021-12-08 11:33AM EST405.004.204.154.21-0.43-9.29%10,1643,61917.48%
QQQ211231C004060002021-12-08 11:35AM EST406.003.793.743.78-0.03-0.79%2493,10117.21%
QQQ211231C004070002021-12-08 11:30AM EST407.003.413.363.40+0.19+5.90%1969417.01%
QQQ211231C004080002021-12-08 11:21AM EST408.002.983.013.05+0.09+3.11%20367016.82%
QQQ211231C004090002021-12-08 11:27AM EST409.002.682.692.72-0.11-3.94%1122016.63%
QQQ211231C004100002021-12-08 11:36AM EST410.002.372.382.42-0.36-13.19%32220,64016.47%
QQQ211231C004110002021-12-08 10:56AM EST411.002.012.122.16-0.05-2.43%367616.35%
QQQ211231C004120002021-12-08 11:20AM EST412.001.861.881.92-0.11-5.58%1542,33216.24%
QQQ211231C004130002021-12-08 9:33AM EST413.001.741.661.69-0.09-4.92%139016.10%
QQQ211231C004140002021-12-08 10:29AM EST414.001.541.461.50-0.02-1.28%471,62216.03%
QQQ211231C004150002021-12-08 11:14AM EST415.001.281.291.33-0.12-8.57%10,1632,19815.97%
QQQ211231C004160002021-12-08 10:23AM EST416.001.231.131.17-0.05-3.91%376915.89%
QQQ211231C004170002021-12-07 3:28PM EST417.001.020.991.020.00-4777215.79%
QQQ211231C004180002021-12-07 3:34PM EST418.000.880.880.910.00-2626,09315.82%
QQQ211231C004190002021-12-08 11:05AM EST419.000.740.770.80-0.12-13.95%436815.78%
QQQ211231C004200002021-12-08 11:32AM EST420.000.700.660.69-0.03-4.11%592,69715.69%
QQQ211231C004210002021-12-07 2:14PM EST421.000.680.580.610.00-11429115.70%
QQQ211231C004220002021-12-08 9:44AM EST422.000.560.510.54+0.03+5.66%1140615.74%
QQQ211231C004230002021-12-07 1:25PM EST423.000.500.450.470.00-229315.70%
QQQ211231C004240002021-12-07 3:57PM EST424.000.400.390.410.00-1918915.70%
QQQ211231C004250002021-12-08 10:52AM EST425.000.330.340.36-0.05-13.16%33,38815.72%
QQQ211231C004260002021-12-07 12:07PM EST426.000.320.300.320.00-14738915.78%
QQQ211231C004270002021-12-07 11:02AM EST427.000.250.260.280.00-808415.80%
QQQ211231C004280002021-12-07 3:05PM EST428.000.230.230.250.00-3164815.89%
QQQ211231C004290002021-12-07 12:27PM EST429.000.200.200.220.00-8320315.94%
QQQ211231C004300002021-12-08 11:19AM EST430.000.180.180.19-0.01-5.26%382,62615.92%
QQQ211231C004310002021-12-07 10:40AM EST431.000.130.160.170.00-3144816.02%
QQQ211231C004320002021-12-06 10:22AM EST432.000.120.140.150.00-224016.09%
QQQ211231C004330002021-12-07 12:25PM EST433.000.130.120.140.00-3313416.29%
QQQ211231C004340002021-12-07 11:54AM EST434.000.100.110.120.00-9211516.26%
QQQ211231C004350002021-12-07 1:48PM EST435.000.100.100.110.00-4335416.41%
QQQ211231C004360002021-11-29 2:00PM EST436.000.360.080.100.00-14814916.55%
QQQ211231C004370002021-12-07 12:31PM EST437.000.070.070.090.00-2616.65%
QQQ211231C004380002021-12-08 10:54AM EST438.000.080.070.09-0.18-69.23%114216.99%
QQQ211231C004390002021-11-29 1:08PM EST439.000.280.060.080.00-10010917.09%
QQQ211231C004400002021-12-08 10:23AM EST440.000.060.060.070.00-314,93417.09%
QQQ211231C004410002021-12-02 11:02AM EST441.000.150.050.070.00-310717.48%
QQQ211231C004420002021-12-01 9:40AM EST442.000.180.040.060.00-2617.43%
QQQ211231C004430002021-12-02 9:38AM EST443.000.130.040.060.00-22317.77%
QQQ211231C004440002021-12-02 9:30AM EST444.000.150.030.050.00-1517.68%
QQQ211231C004450002021-12-01 12:55PM EST445.000.150.030.050.00-219117.97%
QQQ211231C004460002021-11-29 12:02PM EST446.000.150.030.050.00-11614618.36%
QQQ211231C004470002021-11-18 11:21AM EST447.000.260.030.050.00--1218.65%
QQQ211231C004480002021-11-24 10:00AM EST448.000.190.020.040.00-1918.46%
QQQ211231C004490002021-12-07 1:11PM EST449.000.030.020.040.00-404018.75%
QQQ211231C004500002021-12-08 11:31AM EST450.000.020.020.04+0.01+100.00%53,25819.04%
QQQ211231C004550002021-12-06 11:05AM EST455.000.020.010.030.00-534019.92%
QQQ211231C004600002021-12-06 2:46PM EST460.000.020.010.020.00-552,16220.51%
QQQ211231C004650002021-12-03 11:59AM EST465.000.010.000.020.00-40072421.88%
QQQ211231C004700002021-11-30 3:55PM EST470.000.030.000.020.00-27338723.24%
QQQ211231C004750002021-11-30 11:57AM EST475.000.020.000.010.00-2040223.05%
QQQ211231C004800002021-12-03 2:37PM EST480.000.010.000.010.00-11,44124.22%
QQQ211231C004900002021-11-23 3:40PM EST490.000.020.000.010.00-249826.56%
QQQ211231C005000002021-12-03 2:20PM EST500.000.020.000.010.00-6747328.91%
QQQ211231C005100002021-11-19 10:47AM EST510.000.030.000.010.00-1935831.25%
Putsfor31 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ211231P002000002021-12-08 10:07AM EST200.000.020.000.02-0.06-75.00%225182.81%
QQQ211231P002100002021-12-08 10:07AM EST210.000.020.000.02-0.06-75.00%115177.34%
QQQ211231P002150002021-12-07 2:06PM EST215.000.020.000.020.00-1150075.00%
QQQ211231P002200002021-12-08 10:12AM EST220.000.020.010.02-0.01-33.33%1007,84274.22%
QQQ211231P002250002021-12-07 11:27AM EST225.000.030.010.020.00-61,40371.88%
QQQ211231P002300002021-12-07 2:22PM EST230.000.030.010.030.00-1051071.09%
QQQ211231P002350002021-12-07 12:47PM EST235.000.030.010.030.00-1032168.36%
QQQ211231P002400002021-12-07 10:57AM EST240.000.040.010.030.00-279965.63%
QQQ211231P002450002021-12-03 2:09PM EST245.000.220.020.040.00-10452865.63%
QQQ211231P002500002021-12-07 2:33PM EST250.000.060.030.040.00-185,41964.06%
QQQ211231P002550002021-12-07 12:40PM EST255.000.060.030.040.00-1715661.33%
QQQ211231P002600002021-12-08 11:07AM EST260.000.040.030.05-0.28-87.50%111,04059.77%
QQQ211231P002650002021-12-07 11:35AM EST265.000.080.040.060.00-334358.59%
QQQ211231P002700002021-12-07 4:00PM EST270.000.070.050.070.00-253557.03%
QQQ211231P002750002021-12-07 1:51PM EST275.000.100.060.080.00-228355.57%
QQQ211231P002800002021-12-07 1:26PM EST280.000.100.070.090.00-1738253.91%
QQQ211231P002810002021-12-06 1:21PM EST281.000.280.070.090.00-6733453.32%
QQQ211231P002820002021-12-06 12:27PM EST282.000.320.080.090.00-20624153.22%
QQQ211231P002830002021-12-07 1:26PM EST283.000.110.080.100.00-2824253.13%
QQQ211231P002840002021-12-03 3:56PM EST284.000.540.080.100.00-14752.54%
QQQ211231P002850002021-12-06 10:16AM EST285.000.350.080.100.00-1054352.15%
QQQ211231P002860002021-12-01 1:49PM EST286.000.270.090.110.00-1201,39652.25%
QQQ211231P002870002021-12-07 10:08AM EST287.000.160.090.110.00-28,43951.76%
QQQ211231P002880002021-11-11 2:20PM EST288.000.410.090.110.00-25023651.27%
QQQ211231P002890002021-12-07 9:55AM EST289.000.180.100.110.00-9033550.98%
QQQ211231P002900002021-12-06 3:52PM EST290.000.340.100.120.00-152550.78%
QQQ211231P002910002021-12-06 1:16PM EST291.000.390.100.120.00-5616050.29%
QQQ211231P002920002021-11-30 10:54AM EST292.000.310.110.130.00-2013450.39%
QQQ211231P002930002021-12-07 9:41AM EST293.000.210.110.130.00-1532,55350.29%
QQQ211231P002940002021-12-07 10:10AM EST294.000.180.110.130.00-31164049.81%
QQQ211231P002950002021-12-08 9:30AM EST295.000.120.120.14-0.06-33.33%11,23349.81%
QQQ211231P002960002021-12-06 4:13PM EST296.000.410.120.140.00-1834849.32%
QQQ211231P002970002021-12-07 10:12AM EST297.000.150.130.15-0.05-25.00%359249.22%
QQQ211231P002980002021-12-07 12:13PM EST298.000.190.140.150.00-16014848.73%
QQQ211231P002990002021-12-07 10:10AM EST299.000.210.140.160.00-5738248.63%
QQQ211231P003000002021-12-08 10:49AM EST300.000.150.140.16-0.03-16.67%44,01948.15%
QQQ211231P003010002021-12-07 10:45AM EST301.000.220.150.170.00-4716748.00%
QQQ211231P003020002021-12-07 1:52PM EST302.000.200.150.170.00-4832047.46%
QQQ211231P003030002021-12-07 3:37PM EST303.000.220.160.180.00-5738847.36%
QQQ211231P003040002021-12-02 10:48AM EST304.000.800.160.190.00-107647.17%
QQQ211231P003050002021-12-08 10:54AM EST305.000.190.170.19-0.02-9.52%567646.68%
QQQ211231P003060002021-12-08 9:50AM EST306.000.190.180.20-0.07-26.92%208946.48%
QQQ211231P003070002021-12-07 10:47AM EST307.000.270.180.210.00-3130246.29%
QQQ211231P003080002021-12-07 3:36PM EST308.000.260.190.210.00-913745.80%
QQQ211231P003090002021-12-07 3:36PM EST309.000.270.200.220.00-1755845.56%
QQQ211231P003100002021-12-07 3:59PM EST310.000.240.200.23-0.01-4.00%512,27945.31%
QQQ211231P003110002021-12-07 9:36AM EST311.000.360.210.240.00-1414945.12%
QQQ211231P003120002021-12-08 9:33AM EST312.000.280.220.24+0.01+3.70%228644.58%
QQQ211231P003130002021-12-07 3:36PM EST313.000.310.230.250.00-3121444.34%
QQQ211231P003140002021-12-03 3:20PM EST314.001.780.240.260.00-112744.09%
QQQ211231P003150002021-12-07 1:15PM EST315.000.320.250.270.00-1092,00043.80%
QQQ211231P003160002021-12-06 3:35PM EST316.000.830.260.280.00-628043.51%
QQQ211231P003170002021-12-03 3:41PM EST317.001.750.270.290.00-2911743.24%
QQQ211231P003180002021-12-07 3:59PM EST318.000.340.280.300.00-2717842.92%
QQQ211231P003190002021-12-06 12:11PM EST319.001.150.290.310.00-655242.63%
QQQ211231P003200002021-12-08 10:25AM EST320.000.300.300.33-0.11-26.83%64,23442.53%
QQQ211231P003210002021-12-07 9:34AM EST321.000.540.310.340.00-517542.19%
QQQ211231P003220002021-12-08 10:26AM EST322.000.320.330.35-0.18-36.00%4018641.87%
QQQ211231P003230002021-12-07 10:34AM EST323.000.490.340.360.00-152341.55%
QQQ211231P003240002021-12-03 3:01PM EST324.002.610.350.380.00-1228341.36%
QQQ211231P003250002021-12-08 9:33AM EST325.000.460.370.390.00-262441.02%
QQQ211231P003260002021-12-07 12:58PM EST326.000.440.380.400.00-620740.67%
QQQ211231P003270002021-12-07 12:28PM EST327.000.500.390.420.00-138840.45%
QQQ211231P003280002021-12-07 12:29PM EST328.000.520.410.440.00-217640.23%
QQQ211231P003290002021-12-08 9:44AM EST329.000.490.430.46-0.04-7.55%152440.02%
QQQ211231P003300002021-12-08 10:23AM EST330.000.480.450.48-0.02-4.00%41,09239.77%
QQQ211231P003310002021-12-07 1:16PM EST331.000.550.470.490.00-229439.38%
QQQ211231P003320002021-12-08 10:57AM EST332.000.510.490.51-1.07-67.72%674239.11%
QQQ211231P003330002021-12-08 10:42AM EST333.000.520.500.53-0.29-35.80%530938.84%
QQQ211231P003340002021-12-07 1:42PM EST334.000.600.530.550.00-33,28838.55%
QQQ211231P003350002021-12-07 4:00PM EST335.000.600.550.580.00-837,51238.38%
QQQ211231P003360002021-12-07 10:10AM EST336.000.800.580.600.00-8053038.09%
QQQ211231P003370002021-12-08 11:20AM EST337.000.620.590.62-0.12-16.22%8231,94437.77%
QQQ211231P003380002021-12-07 11:34AM EST338.000.760.620.650.00-3163637.55%
QQQ211231P003390002021-12-08 10:00AM EST339.000.710.640.67-0.08-10.13%4348637.21%
QQQ211231P003400002021-12-08 11:25AM EST340.000.680.670.70-0.17-20.00%916,60836.96%
QQQ211231P003410002021-12-07 12:58PM EST341.000.780.700.720.00-567936.62%
QQQ211231P003420002021-12-07 3:28PM EST342.000.910.730.760.00-763336.45%
QQQ211231P003430002021-12-08 10:00AM EST343.000.840.760.79-0.18-17.65%683836.18%
QQQ211231P003440002021-12-06 12:25PM EST344.002.500.800.830.00-142,07435.97%
QQQ211231P003450002021-12-08 11:26AM EST345.000.820.820.86-0.19-18.81%206,98335.67%
QQQ211231P003460002021-12-07 3:05PM EST346.001.010.870.890.00-1140235.35%
QQQ211231P003470002021-12-08 9:47AM EST347.000.990.900.93-0.34-25.56%1149735.11%
QQQ211231P003480002021-12-08 10:15AM EST348.001.010.930.96-0.35-25.74%62,46834.77%
QQQ211231P003490002021-12-07 10:03AM EST349.001.090.981.00-0.25-18.66%155534.50%
QQQ211231P003500002021-12-08 11:37AM EST350.001.021.031.05-0.16-13.56%3226,08534.30%
QQQ211231P003510002021-12-08 10:05AM EST351.001.181.061.09-0.09-7.09%148034.00%
QQQ211231P003520002021-12-08 10:44AM EST352.001.171.111.14-0.09-7.14%11,09333.77%
QQQ211231P003530002021-12-08 10:44AM EST353.001.221.151.18-0.05-3.94%11,18533.44%
QQQ211231P003540002021-12-08 10:52AM EST354.001.271.201.25-0.52-29.05%346633.30%
QQQ211231P003550002021-12-08 11:37AM EST355.001.281.281.29-0.29-18.47%1413,05332.95%
QQQ211231P003560002021-12-08 10:48AM EST356.001.441.311.35+0.05+3.60%21,34532.72%
QQQ211231P003570002021-12-08 10:05AM EST357.001.501.371.40-0.50-25.00%2652932.40%
QQQ211231P003580002021-12-08 10:58AM EST358.001.521.441.47-0.15-8.98%1365932.19%
QQQ211231P003590002021-12-08 10:17AM EST359.001.611.501.52-0.16-9.04%10564631.85%
QQQ211231P003600002021-12-08 11:34AM EST360.001.561.571.60-0.34-17.89%69824,90731.65%
QQQ211231P003610002021-12-08 11:31AM EST361.001.551.631.67-0.34-17.99%41,47131.40%
QQQ211231P003620002021-12-08 11:32AM EST362.001.711.721.74-0.26-13.20%172,23531.12%
QQQ211231P003630002021-12-08 11:31AM EST363.001.691.781.80-0.38-18.36%8799230.76%
QQQ211231P003640002021-12-08 10:07AM EST364.002.001.851.880.00-221,27530.51%
QQQ211231P003650002021-12-08 11:31AM EST365.001.841.941.97-0.30-14.02%315,04530.27%
QQQ211231P003660002021-12-08 11:32AM EST366.001.982.032.06-0.41-17.15%353530.02%
QQQ211231P003670002021-12-08 11:30AM EST367.002.062.112.14-0.38-15.57%383129.70%
QQQ211231P003680002021-12-07 3:40PM EST368.002.702.222.250.00-1303,63429.49%
QQQ211231P003690002021-12-08 10:06AM EST369.002.442.302.34-0.07-2.79%276329.19%
QQQ211231P003700002021-12-08 11:34AM EST370.002.422.402.44-0.22-8.33%7610,84628.89%
QQQ211231P003710002021-12-08 11:31AM EST371.002.452.532.56-0.67-21.47%1071528.68%
QQQ211231P003720002021-12-08 11:35AM EST372.002.642.632.66-0.42-13.73%501,15328.35%
QQQ211231P003730002021-12-08 11:35AM EST373.002.762.752.78-0.36-11.54%961,64628.08%
QQQ211231P003740002021-12-08 9:49AM EST374.002.922.882.92-0.15-4.89%131,15427.86%
QQQ211231P003750002021-12-08 11:26AM EST375.003.023.023.06-0.30-9.04%10,12421,31427.61%
QQQ211231P003760002021-12-08 10:28AM EST376.003.173.133.16-0.50-13.62%2512,32927.21%
QQQ211231P003770002021-12-08 11:13AM EST377.003.443.293.34-0.32-8.51%569927.06%
QQQ211231P003780002021-12-08 11:18AM EST378.003.503.423.46-0.51-12.72%122,18826.69%
QQQ211231P003790002021-12-07 3:55PM EST379.004.003.573.660.00-3222526.54%
QQQ211231P003800002021-12-08 11:30AM EST380.003.603.763.80-0.30-7.69%32220,65426.18%
QQQ211231P003810002021-12-08 10:21AM EST381.003.963.943.99-0.47-10.61%937925.96%
QQQ211231P003820002021-12-08 11:37AM EST382.004.134.084.13-0.39-8.63%401,32825.56%
QQQ211231P003830002021-12-08 10:01AM EST383.004.584.294.35+0.02+0.44%430225.37%
QQQ211231P003840002021-12-08 11:03AM EST384.004.874.534.57-0.06-1.22%2545525.15%
QQQ211231P003850002021-12-08 11:34AM EST385.004.644.714.76-0.16-3.33%17317,65024.81%
QQQ211231P003860002021-12-08 10:50AM EST386.005.204.914.96-0.35-6.31%41,06624.48%
QQQ211231P003870002021-12-08 11:32AM EST387.005.105.115.16-0.62-10.84%283624.11%
QQQ211231P003880002021-12-08 11:36AM EST388.005.405.385.43-0.60-10.00%271,99323.91%
QQQ211231P003890002021-12-08 9:56AM EST389.006.095.665.65-0.16-2.56%770323.54%
QQQ211231P003900002021-12-08 11:32AM EST390.005.805.865.90-0.53-8.37%10,2315,26423.22%
QQQ211231P003910002021-12-08 10:20AM EST391.006.256.126.17-0.16-2.50%814122.92%
QQQ211231P003920002021-12-08 9:44AM EST392.006.806.426.47+0.21+3.19%3947522.66%
QQQ211231P003930002021-12-08 11:31AM EST393.006.516.756.79-0.81-11.07%3369322.42%
QQQ211231P003940002021-12-08 11:21AM EST394.007.167.037.09-0.48-6.28%3090022.08%
QQQ211231P003950002021-12-08 11:30AM EST395.007.237.447.49-0.26-3.47%22210,65221.96%
QQQ211231P003960002021-12-08 11:31AM EST396.007.407.727.77-1.25-14.45%11455921.50%
QQQ211231P003970002021-12-08 11:31AM EST397.007.788.088.14-0.40-4.89%23779121.22%
QQQ211231P003980002021-12-08 9:41AM EST398.008.708.488.56+0.10+1.16%1094621.02%
QQQ211231P003990002021-12-07 3:51PM EST399.0010.068.948.930.00-5462420.65%
QQQ211231P004000002021-12-08 11:21AM EST400.009.469.359.42+0.26+2.83%924,96720.53%
QQQ211231P004010002021-12-08 11:32AM EST401.009.779.769.82-0.48-4.68%1534320.14%
QQQ211231P004020002021-12-08 9:56AM EST402.0011.0010.2310.30+0.50+4.76%2129719.90%
QQQ211231P004030002021-12-07 3:58PM EST403.0011.3010.7410.820.00-1011619.70%
QQQ211231P004040002021-12-07 2:18PM EST404.0011.5011.2711.330.00-19665419.43%
QQQ211231P004050002021-12-08 11:21AM EST405.0011.9311.8311.90-0.74-5.84%2,0262,12419.25%
QQQ211231P004060002021-12-07 2:00PM EST406.0012.4312.5412.640.00-18554119.47%
QQQ211231P004070002021-12-07 11:26AM EST407.0014.0313.0313.110.00-461718.93%
QQQ211231P004080002021-12-07 2:30PM EST408.0014.0113.6713.760.00-801,10418.80%
QQQ211231P004090002021-12-03 12:28PM EST409.0029.4414.3614.460.00-1055518.76%
QQQ211231P004100002021-12-08 10:52AM EST410.0015.5514.9615.41+0.30+1.97%22,36519.40%
QQQ211231P004110002021-12-07 2:01PM EST411.0015.8015.6916.080.00-3223019.19%
QQQ211231P004120002021-12-07 12:29PM EST412.0016.9516.4516.930.00-1040519.47%
QQQ211231P004130002021-12-07 11:19AM EST413.0018.0917.2317.580.00-3013319.08%
QQQ211231P004140002021-12-06 1:01PM EST414.0029.1218.0318.490.00-1228219.48%
QQQ211231P004150002021-12-08 10:02AM EST415.0020.0218.8819.31-10.71-34.85%330819.55%
QQQ211231P004160002021-12-03 1:33PM EST416.0036.0719.7120.250.00-421120.00%
QQQ211231P004170002021-11-29 9:49AM EST417.0022.6520.5721.140.00-23820.26%
QQQ211231P004180002021-11-29 3:56PM EST418.0020.3421.4422.020.00-222220.45%
QQQ211231P004190002021-12-03 1:20PM EST419.0037.5722.3622.880.00-33420.54%
QQQ211231P004200002021-12-07 12:43PM EST420.0023.1423.2423.800.00-122820.83%
QQQ211231P004210002021-11-24 12:11PM EST421.0025.2624.1624.650.00-135620.81%
QQQ211231P004220002021-11-19 3:48PM EST422.0020.8725.0925.670.00-237221.47%
QQQ211231P004230002021-11-24 2:42PM EST423.0027.5526.0526.520.00-134521.40%
QQQ211231P004240002021-12-03 12:44PM EST424.0042.5026.9727.500.00-69221.87%
QQQ211231P004250002021-12-02 1:34PM EST425.0036.6327.9428.500.00-28622.43%
QQQ211231P004260002021-11-29 12:50PM EST426.0027.5328.9129.360.00-12722.32%
QQQ211231P004270002021-11-22 11:46AM EST427.0024.5329.8630.330.00-102022.71%
QQQ211231P004280002021-11-23 2:01PM EST428.0034.1330.8231.300.00-105123.08%
QQQ211231P004300002021-12-06 9:33AM EST430.0048.6032.7733.400.00-137524.63%
QQQ211231P004310002021-12-03 3:37PM EST431.0050.7633.7434.210.00-385624.16%
QQQ211231P004320002021-11-16 12:24PM EST432.0035.6834.7235.210.00-101924.67%
QQQ211231P004330002021-11-18 9:35AM EST433.0035.1335.7236.210.00--2025.17%
QQQ211231P004340002021-11-16 11:56AM EST434.0037.8136.6437.090.00--2024.98%
QQQ211231P004350002021-11-26 11:13AM EST435.0044.1137.7038.180.00-443625.99%
QQQ211231P004360002021-11-16 11:57AM EST436.0039.7538.6739.160.00--2026.36%
QQQ211231P004380002021-12-01 12:25PM EST438.0040.1540.6741.140.00-3227.21%
QQQ211231P004400002021-11-04 11:01AM EST440.0043.3857.6258.560.00-101176.97%
QQQ211231P004450002021-11-04 11:04AM EST445.0048.4162.6063.540.00--380.48%
QQQ211231P004500002021-11-19 9:30AM EST450.0047.3952.6153.180.00-11033.01%
QQQ211231P004550002021-11-04 9:30AM EST455.0058.2272.5873.520.00-2387.24%
QQQ211231P004600002021-11-12 12:22PM EST460.0065.7962.5963.070.00-1836.57%
QQQ211231P004650002021-11-04 2:54PM EST465.0067.3982.5683.500.00-312693.60%
QQQ211231P004700002021-12-07 3:13PM EST470.0073.6672.5173.160.00-115441.41%
QQQ211231P004750002021-11-12 10:51AM EST475.0083.0577.5378.070.00-2013142.68%
QQQ211231P004800002021-12-07 3:13PM EST480.0083.6682.5183.160.00-14445.39%
QQQ211231P004900002021-12-08 10:16AM EST490.0093.3292.4893.20+8.45+9.96%107649.55%
QQQ211231P005000002021-11-23 1:56PM EST500.00105.16102.48103.070.00--152.06%
QQQ211231P005100002021-12-01 11:17AM EST510.00110.41112.56113.150.00-1253.32%