UK markets close in 56 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
397.42-0.41 (-0.10%)
As of 10:34AM EST. Market open.
In the money
Show:ListStraddle
Callsfor31 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220331C002250002021-10-29 1:24PM EST225.00160.23164.74168.780.00-7140.00%
QQQ220331C002300002021-10-21 2:56PM EST230.00147.85174.21174.640.00-13579.65%
QQQ220331C002350002021-12-01 3:59PM EST235.00153.40162.37163.350.00-13549.44%
QQQ220331C002400002021-11-19 1:05PM EST240.00165.09157.32158.310.00-22847.34%
QQQ220331C002450002021-08-25 4:34PM EST245.00106.05130.13130.500.00-210.00%
QQQ220331C002500002021-12-01 3:20PM EST250.00141.45147.86148.860.00-14147.99%
QQQ220331C002550002021-10-22 9:18AM EST255.00122.55149.64150.080.00-1168.76%
QQQ220331C002600002021-10-04 12:35PM EST260.0095.47141.06141.360.00-1255.12%
QQQ220331C002650002021-10-28 10:26AM EST265.00120.24126.02129.880.00-470.00%
QQQ220331C002700002021-10-07 9:00AM EST270.0098.20129.55129.950.00-1446.38%
QQQ220331C002750002021-10-29 2:49PM EST275.00112.05114.35115.500.00-220.00%
QQQ220331C002800002021-11-05 9:07AM EST280.00121.97105.89106.920.00-5150.00%
QQQ220331C002850002021-11-03 1:01PM EST285.00107.55101.31102.330.00-1140.00%
QQQ220331C002880002021-11-10 6:52AM EST288.0082.88112.17112.790.00--042.94%
QQQ220331C002890002021-10-13 9:51AM EST289.0075.23107.81108.120.00--10.00%
QQQ220331C002900002021-11-08 3:17PM EST290.00111.07109.53110.330.00-4440.67%
QQQ220331C002910002021-08-25 4:34PM EST291.0062.7087.2587.600.00--30.00%
QQQ220331C002950002021-10-11 9:36AM EST295.0073.85102.13102.450.00-1418.56%
QQQ220331C002980002021-10-20 12:23PM EST298.0080.06108.20108.630.00-2653.20%
QQQ220331C003000002021-12-06 1:16PM EST300.0090.89100.18100.920.00-12539.02%
QQQ220331C003010002021-11-15 9:48AM EST301.0097.4999.26100.010.00--638.93%
QQQ220331C003020002021-08-25 4:34PM EST302.0053.8277.4377.780.00-210.00%
QQQ220331C003050002021-11-23 11:23AM EST305.0094.1295.4796.270.00-1538.25%
QQQ220331C003070002021-12-02 10:43AM EST307.0083.2193.6694.380.00-4637.83%
QQQ220331C003090002021-11-22 3:19PM EST309.0098.1091.8292.570.00-8637.62%
QQQ220331C003100002021-11-08 3:17PM EST310.0092.2790.8891.650.00-42237.46%
QQQ220331C003110002021-10-04 9:02AM EST311.0054.6192.4992.800.00-1242.20%
QQQ220331C003120002021-11-11 1:58PM EST312.0083.4489.0689.790.00-2437.09%
QQQ220331C003140002021-11-17 2:00PM EST314.0087.9187.2387.940.00-4436.74%
QQQ220331C003150002021-11-23 11:23AM EST315.0084.9286.2887.050.00-1336.64%
QQQ220331C003160002021-11-05 9:38AM EST316.0088.1573.8974.650.00-230.00%
QQQ220331C003170002021-12-02 10:34AM EST317.0076.0084.4585.190.00-21736.24%
QQQ220331C003180002021-11-05 9:40AM EST318.0086.4772.1772.930.00-3130.00%
QQQ220331C003190002021-08-25 4:34PM EST319.0037.0062.7663.100.00-200.00%
QQQ220331C003200002021-12-08 9:30AM EST320.0082.9181.6082.30+10.39+14.33%12935.40%
QQQ220331C003210002021-08-25 4:34PM EST321.0046.7061.0861.410.00-15150.00%
QQQ220331C003220002021-11-17 10:08AM EST322.0079.6279.9380.620.00-111235.38%
QQQ220331C003230002021-08-19 9:37AM EST323.0051.6659.6460.370.00-8650.00%
QQQ220331C003240002021-11-17 2:00PM EST324.0078.7677.9978.750.00-42634.92%
QQQ220331C003250002021-12-06 3:39PM EST325.0069.1377.2477.960.00-12635.00%
QQQ220331C003260002021-12-02 10:45AM EST326.0066.5476.3477.060.00-3534.84%
QQQ220331C003270002021-08-25 4:34PM EST327.0032.3056.1056.430.00--20.00%
QQQ220331C003280002021-12-07 11:55AM EST328.0074.8674.5575.270.00-15634.52%
QQQ220331C003290002021-08-25 4:34PM EST329.0045.5054.4654.790.00-330.00%
QQQ220331C003300002021-12-06 2:22PM EST330.0065.6372.7573.560.00-1128734.35%
QQQ220331C003320002021-12-02 10:41AM EST332.0062.5770.8571.610.00-51233.69%
QQQ220331C003330002021-11-30 1:13PM EST333.0066.9570.0970.830.00-11733.73%
QQQ220331C003340002021-10-01 9:09AM EST334.0038.3459.1059.500.00-230.00%
QQQ220331C003350002021-12-06 11:51AM EST335.0058.2068.6369.180.00-410733.62%
QQQ220331C003360002021-12-01 4:02PM EST336.0059.7167.3468.060.00-123133.01%
QQQ220331C003370002021-12-03 9:48AM EST337.0064.0066.5867.300.00-53733.07%
QQQ220331C003380002021-11-04 12:13PM EST338.0065.7555.5356.250.00-12980.00%
QQQ220331C003390002021-11-12 10:36AM EST339.0059.2064.8165.580.00-140032.80%
QQQ220331C003400002021-12-07 12:13PM EST340.0064.6464.0364.630.00-243632.50%
QQQ220331C003410002021-12-02 11:48AM EST341.0056.1463.1863.770.00-10010932.35%
QQQ220331C003420002021-12-01 10:52AM EST342.0064.0062.5363.060.00-1832.46%
QQQ220331C003430002021-11-11 3:43PM EST343.0055.6761.4362.120.00-1332.16%
QQQ220331C003440002021-12-02 10:07AM EST344.0055.2360.6061.260.00-1232.00%
QQQ220331C003450002021-12-07 10:12AM EST345.0059.4959.8260.380.00-1435931.81%
QQQ220331C003460002021-10-26 10:11AM EST346.0045.2453.9856.190.00-11025.75%
QQQ220331C003470002021-11-18 10:27AM EST347.0058.4258.0058.600.00-2531.37%
QQQ220331C003480002021-11-23 11:00AM EST348.0054.9857.1957.750.00-252531.20%
QQQ220331C003490002021-11-02 9:51AM EST349.0048.5846.8647.560.00-24350.00%
QQQ220331C003500002021-12-07 3:14PM EST350.0055.5055.5156.110.00-1917030.97%
QQQ220331C003510002021-12-06 3:46PM EST351.0047.3454.6455.220.00-13930.73%
QQQ220331C003520002021-10-27 9:49AM EST352.0039.9049.3651.120.00-11725.25%
QQQ220331C003530002021-11-30 3:57PM EST353.0050.7752.8453.390.00-1630.17%
QQQ220331C003540002021-11-30 3:57PM EST354.0042.2552.2052.780.00-15330.35%
QQQ220331C003550002021-12-03 12:52PM EST355.0041.8851.4651.980.00-32,42830.24%
QQQ220331C003560002021-11-30 12:00PM EST356.0047.9050.5551.120.00-110830.03%
QQQ220331C003570002021-11-08 12:34PM EST357.0050.3749.7750.330.00-13929.91%
QQQ220331C003580002021-11-29 1:21PM EST358.0050.7948.8549.430.00-23229.64%
QQQ220331C003590002021-12-07 12:32PM EST359.0048.7348.0848.610.00-25029.47%
QQQ220331C003600002021-12-07 2:32PM EST360.0047.8847.5047.910.00-61,51329.47%
QQQ220331C003610002021-12-03 10:05AM EST361.0039.2046.4546.960.00-110329.11%
QQQ220331C003620002021-11-22 9:36AM EST362.0052.7045.6746.150.00-14828.95%
QQQ220331C003630002021-10-27 11:53AM EST363.0032.7740.8542.550.00-15924.80%
QQQ220331C003640002021-12-01 12:56PM EST364.0044.2044.1344.610.00-610728.71%
QQQ220331C003650002021-12-07 2:55PM EST365.0043.8143.1943.690.00-71,00028.38%
QQQ220331C003660002021-12-07 12:51PM EST366.0043.5142.5542.950.00-13228.29%
QQQ220331C003670002021-10-28 12:59PM EST367.0030.7838.0239.520.00-51824.52%
QQQ220331C003680002021-12-03 2:45PM EST368.0032.4340.8241.280.00-210327.84%
QQQ220331C003690002021-12-03 10:41AM EST369.0032.3040.1540.710.00-112827.95%
QQQ220331C003700002021-12-03 1:51PM EST370.0030.5939.4339.890.00-211,85427.73%
QQQ220331C003710002021-11-26 9:53AM EST371.0038.3638.7939.150.00-17727.61%
QQQ220331C003720002021-11-30 11:55AM EST372.0035.7737.8638.340.00-1527.39%
QQQ220331C003730002021-12-03 2:45PM EST373.0029.1137.2737.610.00-18127.27%
QQQ220331C003740002021-12-07 12:50PM EST374.0037.0336.3836.770.00-110127.01%
QQQ220331C003750002021-12-07 9:54AM EST375.0035.0035.6336.030.00-101,35826.86%
QQQ220331C003760002021-11-30 12:59PM EST376.0033.0434.8935.270.00-1614126.69%
QQQ220331C003780002021-12-07 12:06PM EST378.0033.9733.4333.860.00-216026.45%
QQQ220331C003800002021-12-08 10:08AM EST380.0031.8432.1132.41-0.16-0.50%162426.15%
QQQ220331C003820002021-12-07 2:22PM EST382.0031.1130.5430.890.00-633925.73%
QQQ220331C003840002021-12-07 11:53AM EST384.0029.3129.0729.310.00-1637525.21%
QQQ220331C003850002021-12-07 11:37AM EST385.0028.9028.5428.770.00-617525.24%
QQQ220331C003860002021-12-07 12:06PM EST386.0028.3027.6427.930.00-54524.91%
QQQ220331C003870002021-12-07 3:15PM EST387.0027.1527.1027.360.00-812924.89%
QQQ220331C003880002021-12-07 2:50PM EST388.0026.8926.3526.560.00-25524.59%
QQQ220331C003900002021-12-07 3:14PM EST390.0025.1325.1125.330.00-8740224.41%
QQQ220331C003920002021-12-07 3:30PM EST392.0023.7223.8524.110.00-715624.20%
QQQ220331C003940002021-12-08 9:44AM EST394.0022.7922.5722.82+0.35+1.56%16623.89%
QQQ220331C003950002021-12-07 3:13PM EST395.0021.9521.9322.160.00-1170323.70%
QQQ220331C003960002021-12-08 10:14AM EST396.0021.5021.3221.54-0.34-1.56%551223.55%
QQQ220331C003980002021-12-08 10:08AM EST398.0019.9920.1920.38-0.39-1.91%2927723.32%
QQQ220331C004000002021-12-08 9:56AM EST400.0019.0818.9419.14+0.10+0.53%41,13622.96%
QQQ220331C004020002021-12-07 3:51PM EST402.0017.5117.8118.040.00-325522.73%
QQQ220331C004040002021-12-07 10:37AM EST404.0016.9616.7216.900.00-215222.42%
QQQ220331C004050002021-12-07 1:54PM EST405.0016.9116.2316.420.00-671,35222.35%
QQQ220331C004060002021-12-07 3:51PM EST406.0015.3915.5415.740.00-25722.04%
QQQ220331C004070002021-12-07 11:23AM EST407.0015.2615.0415.220.00-231521.91%
QQQ220331C004080002021-12-07 11:35AM EST408.0014.8414.6614.850.00-19821.94%
QQQ220331C004100002021-12-08 10:00AM EST410.0013.7013.5513.74-0.62-4.33%1527521.54%
QQQ220331C004120002021-12-08 9:39AM EST412.0012.5612.7012.88+2.34+22.90%128321.40%
QQQ220331C004140002021-12-07 3:44PM EST414.0011.8011.8011.980.00-416421.17%
QQQ220331C004150002021-12-07 2:46PM EST415.0011.5211.3211.490.00-101,19120.99%
QQQ220331C004160002021-12-02 2:47PM EST416.009.7310.8911.060.00-21220.87%
QQQ220331C004180002021-12-07 2:34PM EST418.0010.3710.1010.260.00-55320.67%
QQQ220331C004200002021-12-08 9:49AM EST420.009.719.279.42-0.09-0.92%191,31320.39%
QQQ220331C004220002021-12-07 11:05AM EST422.008.808.618.740.00-264320.25%
QQQ220331C004240002021-12-06 1:22PM EST424.005.967.918.020.00-21220.02%
QQQ220331C004250002021-12-07 2:46PM EST425.007.717.587.700.00-148019.95%
QQQ220331C004260002021-11-30 10:45AM EST426.008.347.327.420.00-1919.91%
QQQ220331C004280002021-12-07 11:42AM EST428.006.916.706.810.00-15,26519.74%
QQQ220331C004300002021-12-08 9:49AM EST430.006.376.036.16+0.16+2.58%137419.46%
QQQ220331C004320002021-12-03 10:31AM EST432.003.975.545.650.00-253019.34%
QQQ220331C004340002021-12-02 3:18PM EST434.004.615.035.150.00-1719.18%
QQQ220331C004350002021-12-07 4:06PM EST435.005.164.834.930.00-613219.13%
QQQ220331C004360002021-12-07 10:31AM EST436.004.524.594.700.00-33819.05%
QQQ220331C004380002021-12-08 9:49AM EST438.004.424.154.26+0.10+2.31%14118.90%
QQQ220331C004400002021-12-07 12:58PM EST440.004.053.793.910.00-562618.85%
QQQ220331C004450002021-12-07 9:38AM EST445.002.792.953.060.00-1210218.58%
QQQ220331C004500002021-12-07 1:26PM EST450.002.452.352.450.00-1133818.51%
QQQ220331C004550002021-12-07 11:06AM EST455.001.891.821.920.00-1115618.39%
QQQ220331C004600002021-12-06 3:45PM EST460.001.201.421.520.00-1225718.35%
QQQ220331C004650002021-12-03 1:14PM EST465.001.011.121.230.00-283718.45%
QQQ220331C004700002021-12-06 11:38AM EST470.000.760.891.000.00-19318.56%
QQQ220331C004750002021-12-07 12:57PM EST475.000.830.730.800.00-13049918.62%
QQQ220331C004800002021-12-07 10:17AM EST480.000.600.590.670.00-326918.85%
QQQ220331C004850002021-11-23 1:49PM EST485.000.710.500.550.00-51119.01%
QQQ220331C004900002021-11-29 9:30AM EST490.000.580.400.460.00-18319.21%
QQQ220331C004950002021-11-17 9:42AM EST495.000.560.330.400.00--819.54%
QQQ220331C005000002021-12-07 1:45PM EST500.000.320.280.350.00-5251019.87%
QQQ220331C005050002021-12-07 10:29AM EST505.000.260.240.300.00-5035620.12%
QQQ220331C005100002021-11-30 11:59AM EST510.000.300.220.270.00-832920.51%
Putsfor31 March 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220331P002250002021-12-07 3:06PM EST225.000.790.750.780.00-2371,03651.44%
QQQ220331P002300002021-12-07 1:23PM EST230.000.900.810.880.00-162850.48%
QQQ220331P002350002021-12-01 2:13PM EST235.001.000.910.980.00-109149.95%
QQQ220331P002400002021-12-06 11:38AM EST240.001.751.021.100.00-2517949.17%
QQQ220331P002450002021-12-01 3:40PM EST245.001.411.141.210.00-413248.24%
QQQ220331P002500002021-12-07 10:45AM EST250.001.401.281.340.00-403,41647.39%
QQQ220331P002550002021-12-03 3:39PM EST255.002.801.421.490.00-53,28646.58%
QQQ220331P002600002021-12-07 9:39AM EST260.001.891.571.650.00-2531145.76%
QQQ220331P002650002021-11-19 11:25AM EST265.001.321.741.820.00-149544.92%
QQQ220331P002700002021-12-07 12:12PM EST270.002.011.922.010.00-3743044.10%
QQQ220331P002750002021-12-03 1:52PM EST275.004.142.132.210.00-2542343.26%
QQQ220331P002800002021-12-06 11:40AM EST280.003.782.352.430.00-414242.43%
QQQ220331P002850002021-11-15 10:40AM EST285.002.282.592.680.00-114841.64%
QQQ220331P002880002021-12-03 3:31PM EST288.005.262.762.830.00-24641.13%
QQQ220331P002890002021-11-26 10:51AM EST289.003.452.802.890.00-210140.99%
QQQ220331P002900002021-12-06 11:12AM EST290.004.742.872.950.00-533540.84%
QQQ220331P002910002021-11-05 8:31AM EST291.002.265.175.360.00-101047.64%
QQQ220331P002920002021-10-15 2:27PM EST292.004.272.552.640.00-5439.05%
QQQ220331P002930002021-12-01 9:30AM EST293.003.013.023.110.00-21240.31%
QQQ220331P002940002021-10-19 1:06PM EST294.004.062.392.490.00-1713737.82%
QQQ220331P002950002021-12-08 9:38AM EST295.003.323.153.23+0.10+3.11%129040.00%
QQQ220331P002960002021-11-30 12:37PM EST296.003.553.213.300.00-13439.86%
QQQ220331P002970002021-12-03 1:25PM EST297.005.803.273.350.00-12739.66%
QQQ220331P002980002021-11-19 10:00AM EST298.002.513.343.420.00-103039.52%
QQQ220331P002990002021-12-06 1:48PM EST299.004.973.403.480.00-42039.35%
QQQ220331P003000002021-12-07 3:40PM EST300.003.683.473.580.00-1411,04739.29%
QQQ220331P003010002021-12-03 1:25PM EST301.006.243.533.610.00-13539.02%
QQQ220331P003020002021-12-07 12:26PM EST302.003.683.603.690.00-74138.89%
QQQ220331P003030002021-11-24 9:34AM EST303.003.843.663.740.00-11338.68%
QQQ220331P003040002021-11-29 3:28PM EST304.003.253.723.810.00-410338.52%
QQQ220331P003050002021-12-08 10:15AM EST305.003.853.813.90-0.18-4.47%165038.41%
QQQ220331P003060002021-12-06 2:48PM EST306.005.753.893.970.00-312338.24%
QQQ220331P003070002021-12-07 10:07AM EST307.004.393.934.040.00-214938.07%
QQQ220331P003080002021-11-16 4:02PM EST308.003.404.024.110.00-54137.90%
QQQ220331P003090002021-12-03 1:25PM EST309.007.164.094.190.00-1918037.74%
QQQ220331P003100002021-12-07 9:40AM EST310.004.894.184.260.00-377037.56%
QQQ220331P003110002021-12-06 11:30AM EST311.006.704.254.350.00-27037.43%
QQQ220331P003120002021-12-07 11:12AM EST312.004.594.324.420.00-15537.24%
QQQ220331P003130002021-12-02 9:36AM EST313.005.904.414.510.00-11327537.10%
QQQ220331P003140002021-12-06 3:58PM EST314.006.584.484.590.00-215836.93%
QQQ220331P003150002021-12-07 3:30PM EST315.004.784.584.670.00-425336.76%
QQQ220331P003160002021-11-10 2:16PM EST316.005.004.674.760.00-1536.61%
QQQ220331P003170002021-12-03 11:05AM EST317.007.784.784.890.00-19236.55%
QQQ220331P003180002021-12-07 3:48PM EST318.005.114.844.940.00-12636.30%
QQQ220331P003190002021-12-02 9:37AM EST319.006.604.965.070.00-326436.23%
QQQ220331P003200002021-12-07 3:55PM EST320.005.205.025.130.00-281435.99%
QQQ220331P003210002021-12-03 2:19PM EST321.009.505.125.220.00-195235.82%
QQQ220331P003220002021-12-02 9:37AM EST322.006.895.215.320.00-3417535.67%
QQQ220331P003230002021-12-02 9:37AM EST323.007.025.305.400.00-117135.47%
QQQ220331P003240002021-12-07 1:11PM EST324.005.505.405.500.00-217435.32%
QQQ220331P003250002021-12-07 9:47AM EST325.006.255.515.610.00-117735.18%
QQQ220331P003260002021-12-06 12:53PM EST326.008.445.625.720.00-19535.03%
QQQ220331P003270002021-12-02 9:36AM EST327.007.685.755.860.00-299034.94%
QQQ220331P003280002021-12-02 9:32AM EST328.007.895.855.950.00-119534.75%
QQQ220331P003290002021-11-30 4:04PM EST329.006.455.926.020.00-317934.51%
QQQ220331P003300002021-12-07 3:38PM EST330.006.346.086.160.00-271,16134.41%
QQQ220331P003310002021-12-02 9:36AM EST331.008.236.166.260.00-10035834.23%
QQQ220331P003320002021-12-07 3:56PM EST332.006.416.276.370.00-119134.06%
QQQ220331P003330002021-12-03 11:17AM EST333.0010.426.426.510.00-117833.94%
QQQ220331P003340002021-12-02 9:37AM EST334.008.716.516.610.00-3127933.75%
QQQ220331P003350002021-12-07 12:53PM EST335.006.656.626.730.00-731533.59%
QQQ220331P003360002021-12-07 1:08PM EST336.006.786.746.850.00-146233.42%
QQQ220331P003370002021-11-26 10:42AM EST337.008.296.896.990.00-7518033.29%
QQQ220331P003380002021-10-14 11:10AM EST338.0011.816.496.620.00-110632.23%
QQQ220331P003390002021-12-03 10:39AM EST339.0010.727.127.230.00-211532.94%
QQQ220331P003400002021-12-07 11:20AM EST340.007.587.227.330.00-65,70632.73%
QQQ220331P003410002021-12-03 11:27AM EST341.0011.567.387.490.00-247832.61%
QQQ220331P003420002021-11-26 11:02AM EST342.009.307.577.680.00-13032.54%
QQQ220331P003430002021-12-07 10:37AM EST343.008.067.687.790.00-116632.33%
QQQ220331P003440002021-12-07 9:30AM EST344.008.957.797.900.00-116532.12%
QQQ220331P003450002021-12-08 9:49AM EST345.007.858.018.05-0.65-7.65%1533931.97%
QQQ220331P003460002021-12-07 1:13PM EST346.008.238.098.220.00-145831.85%
QQQ220331P003470002021-12-07 9:53AM EST347.009.158.228.340.00-137131.64%
QQQ220331P003480002021-12-03 11:55AM EST348.0013.938.398.510.00-18031.51%
QQQ220331P003490002021-11-29 3:41PM EST349.007.828.598.710.00-25531.42%
QQQ220331P003500002021-12-07 3:59PM EST350.008.818.678.790.00-2521,51131.14%
QQQ220331P003510002021-11-30 11:50AM EST351.0010.508.879.010.00-110631.08%
QQQ220331P003520002021-12-07 1:12PM EST352.009.169.039.130.00-2017930.85%
QQQ220331P003530002021-11-23 11:12AM EST353.009.569.189.290.00-16830.68%
QQQ220331P003540002021-12-03 11:55AM EST354.0015.389.379.490.00-34230.57%
QQQ220331P003550002021-12-07 3:34PM EST355.009.809.499.620.00-636230.34%
QQQ220331P003560002021-12-07 2:33PM EST356.009.749.709.820.00-111830.22%
QQQ220331P003570002021-12-03 2:08PM EST357.0016.759.9610.080.00-117930.18%
QQQ220331P003580002021-12-07 3:18PM EST358.0010.2410.0710.190.00-617829.91%
QQQ220331P003590002021-11-26 10:51AM EST359.0012.3510.2410.360.00-115529.73%
QQQ220331P003600002021-12-07 3:38PM EST360.0010.7910.4410.570.00-271,55729.60%
QQQ220331P003610002021-12-02 9:57AM EST361.0013.3710.6110.730.00-122329.40%
QQQ220331P003620002021-12-01 1:06PM EST362.0011.4610.8310.970.00-22529.30%
QQQ220331P003630002021-11-30 11:41AM EST363.0012.7911.0211.150.00-314929.11%
QQQ220331P003640002021-11-30 11:41AM EST364.0013.0111.2211.350.00-320228.95%
QQQ220331P003650002021-12-03 1:14PM EST365.0018.5011.4511.590.00-558028.83%
QQQ220331P003660002021-12-03 11:44AM EST366.0018.5011.6511.780.00-101,05428.64%
QQQ220331P003670002021-12-06 2:27PM EST367.0016.1111.8611.990.00-37828.47%
QQQ220331P003680002021-12-03 2:56PM EST368.0020.3712.1412.300.00-724128.43%
QQQ220331P003690002021-12-03 3:08PM EST369.0020.8012.2712.410.00-1510228.13%
QQQ220331P003700002021-12-07 3:59PM EST370.0012.4912.5512.700.00-3298328.05%
QQQ220331P003710002021-12-06 12:54PM EST371.0018.0012.7612.900.00-204727.84%
QQQ220331P003720002021-12-03 10:45AM EST372.0019.7513.0513.200.00-6211427.77%
QQQ220331P003730002021-12-06 9:57AM EST373.0020.5813.2513.410.00-711027.57%
QQQ220331P003740002021-12-06 10:17AM EST374.0019.4613.4313.580.00-47827.31%
QQQ220331P003750002021-12-07 9:32AM EST375.0015.4913.7513.910.00-152727.25%
QQQ220331P003760002021-12-03 3:33PM EST376.0022.5613.9714.120.00-1118927.04%
QQQ220331P003780002021-12-07 10:13AM EST378.0015.1814.5014.660.00-117226.74%
QQQ220331P003800002021-12-07 3:40PM EST380.0015.5915.0515.210.00-1802,77326.43%
QQQ220331P003820002021-12-08 9:30AM EST382.0015.4515.6215.78-0.70-4.33%125326.11%
QQQ220331P003840002021-12-08 9:30AM EST384.0016.0516.2116.36-6.68-29.39%17225.79%
QQQ220331P003850002021-12-08 10:06AM EST385.0016.4816.5016.67-6.02-26.76%460125.64%
QQQ220331P003860002021-12-07 11:25AM EST386.0017.3716.8316.980.00-121,33125.48%
QQQ220331P003870002021-12-07 1:13PM EST387.0017.4017.1717.320.00-58825.35%
QQQ220331P003880002021-12-07 1:13PM EST388.0017.7017.4517.630.00-53,35225.18%
QQQ220331P003900002021-12-07 3:38PM EST390.0018.6418.1418.300.00-11090324.87%
QQQ220331P003920002021-12-07 9:37AM EST392.0021.2418.8118.980.00-213024.55%
QQQ220331P003940002021-12-08 9:55AM EST394.0019.6419.5819.75+0.09+0.46%116624.30%
QQQ220331P003950002021-12-07 1:13PM EST395.0020.1520.0320.210.00-111,20024.25%
QQQ220331P003960002021-12-08 9:59AM EST396.0020.5420.3020.49+0.38+1.88%111123.98%
QQQ220331P003980002021-12-08 10:07AM EST398.0021.1821.0721.25-0.42-1.94%45123.66%
QQQ220331P004000002021-12-07 3:59PM EST400.0022.0321.9722.150.00-331,27723.46%
QQQ220331P004020002021-12-03 2:45PM EST402.0035.2622.7722.950.00-35523.12%
QQQ220331P004040002021-12-03 3:15PM EST404.0036.8123.6723.870.00-26022.87%
QQQ220331P004050002021-12-03 10:18AM EST405.0032.7224.3124.480.00-131,15522.90%
QQQ220331P004060002021-12-03 12:43PM EST406.0035.4324.6924.870.00-6822.68%
QQQ220331P004070002021-11-22 2:18PM EST407.0022.6125.1225.300.00--822.49%
QQQ220331P004080002021-12-01 9:31AM EST408.0026.1825.6525.850.00-102122.43%
QQQ220331P004100002021-12-07 10:56AM EST410.0027.1826.7926.980.00-432222.32%
QQQ220331P004120002021-10-18 1:40AM EST412.0047.5224.3524.560.00--218.02%
QQQ220331P004140002021-10-18 1:40AM EST414.0049.2525.3525.570.00--417.63%
QQQ220331P004150002021-12-03 11:30AM EST415.0041.0129.3229.880.00-11030821.96%
QQQ220331P004160002021-11-26 12:41PM EST416.0034.2529.7730.260.00-1121.62%
QQQ220331P004180002021-12-03 3:24PM EST418.0045.2430.9731.380.00-52221.34%
QQQ220331P004200002021-12-07 2:41PM EST420.0032.5032.2332.640.00-220721.19%
QQQ220331P004220002021-11-17 10:47AM EST422.0033.0033.5634.050.00-13021.19%
QQQ220331P004240002021-11-03 2:14PM EST424.0037.9447.3848.450.00--5636.67%
QQQ220331P004250002021-11-03 2:14PM EST425.0038.6848.1349.210.00-18719836.78%
QQQ220331P004260002021-11-19 10:09AM EST426.0032.1936.1036.540.00-523620.64%
QQQ220331P004300002021-12-07 3:56PM EST430.0039.4038.9739.610.00-17915320.69%
QQQ220331P004320002021-11-19 11:04AM EST432.0036.0540.2340.970.00-3320.42%
QQQ220331P004350002021-09-19 11:10PM EST435.0060.4562.6362.970.00--144.88%
QQQ220331P004380002021-11-24 9:40AM EST438.0049.4044.9745.850.00-1120.53%
QQQ220331P004400002021-11-29 9:59AM EST440.0047.2646.4647.330.00-1520.26%
QQQ220331P004450002021-12-07 3:18PM EST445.0051.1850.6451.400.00-5520.01%
QQQ220331P004500002021-11-26 9:33AM EST450.0056.5054.9855.750.00-151520.03%
QQQ220331P004550002021-11-10 6:53AM EST455.0093.3472.2973.590.00-2240.23%
QQQ220331P004600002021-11-23 10:01AM EST460.0063.0163.9264.700.00-31020.00%
QQQ220331P004650002021-10-18 10:01AM EST465.0095.7262.9563.390.00-6110.00%