UK markets close in 3 hours 44 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
286.96+4.83 (+1.71%)
At close: 04:00PM EDT
285.62 -1.34 (-0.47%)
Pre-market: 07:46AM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220916C001350002022-07-05 3:02PM EDT135.00150.970.000.000.00-1441530.00%
QQQ220916C001400002022-07-05 12:54PM EDT140.00142.320.000.000.00-951170.00%
QQQ220916C001450002022-07-05 1:02PM EDT145.00137.520.000.000.00-47510.00%
QQQ220916C001500002022-07-05 3:59PM EDT150.00137.620.000.000.00-14170.00%
QQQ220916C001550002022-07-05 3:05PM EDT155.00131.900.000.000.00-10220.00%
QQQ220916C001600002022-07-05 2:49PM EDT160.00126.420.000.000.00-26440.00%
QQQ220916C001650002022-07-05 3:55PM EDT165.00122.570.000.000.00-231150.00%
QQQ220916C001700002022-07-05 3:00PM EDT170.00116.770.000.000.00-3470.00%
QQQ220916C001750002022-07-05 3:44PM EDT175.00112.680.000.000.00-31020.00%
QQQ220916C001800002022-07-05 3:54PM EDT180.00107.850.000.000.00-41830.00%
QQQ220916C001850002022-07-05 3:46PM EDT185.00102.810.000.000.00-3500.00%
QQQ220916C001900002022-07-01 10:54AM EDT190.0090.000.000.000.00-12280.00%
QQQ220916C001950002022-07-05 3:42PM EDT195.0093.230.000.000.00-12410.00%
QQQ220916C002000002022-07-05 3:48PM EDT200.0088.330.000.000.00-28570.00%
QQQ220916C002050002022-06-13 11:03AM EDT205.0074.610.000.000.00-31400.00%
QQQ220916C002100002022-07-05 12:35PM EDT210.0075.050.000.000.00-12210.00%
QQQ220916C002150002022-07-05 12:21PM EDT215.0069.560.000.000.00-1340.00%
QQQ220916C002200002022-07-05 12:35PM EDT220.0065.720.000.000.00-2360.00%
QQQ220916C002250002022-07-05 12:30PM EDT225.0061.410.000.000.00-1590.00%
QQQ220916C002300002022-06-21 9:44AM EDT230.0056.340.000.000.00-102660.00%
QQQ220916C002350002022-07-05 3:06PM EDT235.0055.060.000.000.00-4120.00%
QQQ220916C002400002022-07-05 3:04PM EDT240.0050.350.000.000.00-3590.00%
QQQ220916C002450002022-07-05 1:27PM EDT245.0044.450.000.000.00-21710.00%
QQQ220916C002500002022-07-05 3:05PM EDT250.0042.320.000.000.00-2546060.00%
QQQ220916C002550002022-07-05 3:49PM EDT255.0038.770.000.000.00-63660.00%
QQQ220916C002560002022-07-05 3:22PM EDT256.0037.200.000.000.00-66770.00%
QQQ220916C002580002022-07-05 3:09PM EDT258.0035.880.000.000.00-1661380.00%
QQQ220916C002600002022-07-05 1:20PM EDT260.0032.310.000.000.00-1824480.00%
QQQ220916C002620002022-07-05 3:48PM EDT262.0033.150.000.000.00-86820.00%
QQQ220916C002640002022-07-05 3:21PM EDT264.0030.980.000.000.00-1241180.00%
QQQ220916C002650002022-07-05 3:06PM EDT265.0030.300.000.000.00-1212190.00%
QQQ220916C002660002022-07-05 3:38PM EDT266.0030.290.000.000.00-1011160.00%
QQQ220916C002680002022-07-05 2:39PM EDT268.0028.360.000.000.00-66790.00%
QQQ220916C002700002022-07-05 3:21PM EDT270.0026.610.000.000.00-501,0270.00%
QQQ220916C002720002022-07-05 2:39PM EDT272.0025.630.000.000.00-25530.00%
QQQ220916C002740002022-07-05 2:40PM EDT274.0024.330.000.000.00-12680.00%
QQQ220916C002750002022-07-05 3:57PM EDT275.0023.920.000.000.00-942,6460.00%
QQQ220916C002760002022-07-05 3:53PM EDT276.0023.100.000.000.00-281920.00%
QQQ220916C002780002022-07-05 2:40PM EDT278.0021.690.000.000.00-656100.00%
QQQ220916C002800002022-07-05 3:57PM EDT280.0020.640.000.000.00-7068,4280.00%
QQQ220916C002820002022-07-05 3:36PM EDT282.0019.170.000.000.00-1,3176840.00%
QQQ220916C002840002022-07-05 3:28PM EDT284.0018.150.000.000.00-1047670.00%
QQQ220916C002850002022-07-05 4:05PM EDT285.0017.720.000.000.00-6263,4260.00%
QQQ220916C002860002022-07-05 4:12PM EDT286.0017.090.000.000.00-1496820.00%
QQQ220916C002880002022-07-05 3:57PM EDT288.0015.900.000.000.00-2211,1730.20%
QQQ220916C002900002022-07-05 3:59PM EDT290.0014.850.000.000.00-1,50831,0120.78%
QQQ220916C002920002022-07-05 3:35PM EDT292.0013.760.000.000.00-1151,5080.78%
QQQ220916C002940002022-07-05 3:08PM EDT294.0012.410.000.000.00-1761391.56%
QQQ220916C002950002022-07-05 3:55PM EDT295.0012.150.000.000.00-29515,8851.56%
QQQ220916C002960002022-07-05 12:26PM EDT296.0010.160.000.000.00-415151.56%
QQQ220916C002980002022-07-05 3:48PM EDT298.0010.760.000.000.00-1388961.56%
QQQ220916C003000002022-07-05 4:05PM EDT300.009.980.000.000.00-1,51328,3743.13%
QQQ220916C003020002022-07-05 3:52PM EDT302.008.950.000.000.00-1571,0633.13%
QQQ220916C003040002022-07-05 12:44PM EDT304.006.820.000.000.00-2294323.13%
QQQ220916C003050002022-07-05 3:59PM EDT305.008.000.000.000.00-1,04018,3023.13%
QQQ220916C003060002022-07-05 4:05PM EDT306.007.580.000.000.00-1986503.13%
QQQ220916C003080002022-07-05 4:05PM EDT308.006.880.000.000.00-1315213.13%
QQQ220916C003100002022-07-05 3:55PM EDT310.006.140.000.000.00-1,02127,6313.13%
QQQ220916C003120002022-07-05 3:03PM EDT312.005.230.000.000.00-3544583.13%
QQQ220916C003140002022-07-05 4:03PM EDT314.005.060.000.000.00-199743.13%
QQQ220916C003150002022-07-05 3:49PM EDT315.004.690.000.000.00-20815,6006.25%
QQQ220916C003160002022-07-05 3:41PM EDT316.004.440.000.000.00-2609226.25%
QQQ220916C003180002022-07-05 3:49PM EDT318.004.000.000.000.00-211,3566.25%
QQQ220916C003190002022-07-05 12:08PM EDT319.002.900.000.000.00-172,5646.25%
QQQ220916C003200002022-07-05 4:14PM EDT320.003.590.000.000.00-37714,5286.25%
QQQ220916C003210002022-07-05 2:28PM EDT321.003.060.000.000.00-22,7256.25%
QQQ220916C003220002022-07-05 11:05AM EDT322.002.190.000.000.00-102,1166.25%
QQQ220916C003230002022-07-05 3:49PM EDT323.003.000.000.000.00-1319736.25%
QQQ220916C003240002022-07-01 2:27PM EDT324.002.090.000.000.00-13,0646.25%
QQQ220916C003250002022-07-05 3:59PM EDT325.002.690.000.000.00-2,58437,0646.25%
QQQ220916C003260002022-07-05 12:25PM EDT326.002.100.000.000.00-19206.25%
QQQ220916C003270002022-07-05 3:50PM EDT327.002.320.000.000.00-298636.25%
QQQ220916C003280002022-07-01 1:13PM EDT328.001.480.000.000.00-111,1406.25%
QQQ220916C003290002022-07-05 3:23PM EDT329.002.000.000.000.00-1,0251,7766.25%
QQQ220916C003300002022-07-05 4:00PM EDT330.001.990.000.000.00-1,89011,3746.25%
QQQ220916C003310002022-07-05 3:59PM EDT331.001.850.000.000.00-486486.25%
QQQ220916C003320002022-07-05 1:38PM EDT332.001.510.000.000.00-42,0346.25%
QQQ220916C003330002022-07-05 3:51PM EDT333.001.610.000.000.00-238,7046.25%
QQQ220916C003340002022-07-05 4:00PM EDT334.001.560.000.000.00-259,4136.25%
QQQ220916C003350002022-07-05 3:29PM EDT335.001.410.000.000.00-1457,9186.25%
QQQ220916C003360002022-07-05 3:50PM EDT336.001.330.000.000.00-251,1976.25%
QQQ220916C003380002022-07-05 3:44PM EDT338.001.170.000.000.00-10110,7946.25%
QQQ220916C003400002022-07-05 4:01PM EDT340.001.050.000.000.00-19912,7356.25%
QQQ220916C003420002022-07-05 3:00PM EDT342.000.890.000.000.00-59,1746.25%
QQQ220916C003440002022-07-05 1:42PM EDT344.000.730.000.000.00-901,1646.25%
QQQ220916C003450002022-07-05 3:56PM EDT345.000.740.000.000.00-643,3536.25%
QQQ220916C003460002022-07-05 4:05PM EDT346.000.720.000.000.00-41,3066.25%
QQQ220916C003480002022-07-05 10:30AM EDT348.000.470.000.000.00-21,6196.25%
QQQ220916C003500002022-07-05 3:46PM EDT350.000.550.000.000.00-52831,58812.50%
QQQ220916C003520002022-07-05 9:39AM EDT352.000.350.000.000.00-219,00012.50%
QQQ220916C003540002022-07-05 9:49AM EDT354.000.330.000.000.00-11,87012.50%
QQQ220916C003550002022-07-05 4:05PM EDT355.000.400.000.000.00-42,91412.50%
QQQ220916C003560002022-07-05 2:50PM EDT356.000.370.000.000.00-9,89810,51612.50%
QQQ220916C003580002022-07-05 11:18AM EDT358.000.260.000.000.00-3484,40412.50%
QQQ220916C003600002022-07-05 11:45AM EDT360.000.240.000.000.00-1315,88212.50%
QQQ220916C003620002022-07-05 10:38AM EDT362.000.230.000.000.00-11,73612.50%
QQQ220916C003640002022-06-27 10:05AM EDT364.000.590.000.000.00-354512.50%
QQQ220916C003650002022-07-05 3:56PM EDT365.000.220.000.000.00-1138,90412.50%
QQQ220916C003660002022-07-05 9:39AM EDT366.000.160.000.000.00-11,66712.50%
QQQ220916C003680002022-07-01 9:53AM EDT368.000.200.000.000.00-32,45512.50%
QQQ220916C003700002022-07-05 3:19PM EDT370.000.170.000.000.00-10625,99012.50%
QQQ220916C003720002022-06-28 12:43PM EDT372.000.240.000.000.00-452,70412.50%
QQQ220916C003740002022-06-30 10:27AM EDT374.000.140.000.000.00-32,06412.50%
QQQ220916C003750002022-07-05 1:03PM EDT375.000.110.000.000.00-166,80912.50%
QQQ220916C003760002022-06-24 12:06PM EDT376.000.270.000.000.00-101,66312.50%
QQQ220916C003770002022-07-01 10:00AM EDT377.000.130.000.000.00-22,76912.50%
QQQ220916C003780002022-06-29 10:51AM EDT378.000.150.000.000.00-11,45612.50%
QQQ220916C003790002022-07-01 3:49PM EDT379.000.110.000.000.00-13,37912.50%
QQQ220916C003800002022-07-05 2:51PM EDT380.000.090.000.000.00-221,29912.50%
QQQ220916C003810002022-06-27 9:39AM EDT381.000.240.000.000.00-102,70212.50%
QQQ220916C003820002022-06-24 10:31AM EDT382.000.220.000.000.00-921,17612.50%
QQQ220916C003830002022-06-27 1:38PM EDT383.000.200.000.000.00-792,05212.50%
QQQ220916C003840002022-06-24 2:15PM EDT384.000.170.000.000.00-9420512.50%
QQQ220916C003850002022-07-01 9:30AM EDT385.000.070.000.000.00-11,48012.50%
QQQ220916C003860002022-06-30 2:54PM EDT386.000.090.000.000.00-4738012.50%
QQQ220916C003870002022-06-30 3:27PM EDT387.000.080.000.000.00-25039712.50%
QQQ220916C003880002022-06-13 10:57AM EDT388.000.120.000.000.00-130212.50%
QQQ220916C003890002022-06-24 10:06AM EDT389.000.160.000.000.00-138512.50%
QQQ220916C003900002022-07-01 12:50PM EDT390.000.060.000.000.00-34,38412.50%
QQQ220916C003910002022-06-27 3:43PM EDT391.000.130.000.000.00-1012312.50%
QQQ220916C003920002022-06-24 10:06AM EDT392.000.140.000.000.00-733012.50%
QQQ220916C003930002022-07-05 10:33AM EDT393.000.050.000.000.00-1303,34712.50%
QQQ220916C003940002022-06-27 3:45PM EDT394.000.120.000.000.00-1043812.50%
QQQ220916C003950002022-06-24 11:03AM EDT395.000.110.000.000.00-1937,92812.50%
QQQ220916C003960002022-06-24 12:16PM EDT396.000.110.000.000.00-11,22712.50%
QQQ220916C003970002022-06-13 10:48AM EDT397.000.080.000.000.00-23,65012.50%
QQQ220916C003980002022-06-28 11:24AM EDT398.000.080.000.000.00-21265012.50%
QQQ220916C003990002022-05-03 3:33PM EDT399.001.150.420.460.00-6466736.69%
QQQ220916C004000002022-07-05 3:48PM EDT400.000.040.000.000.00-14230,03212.50%
QQQ220916C004010002022-07-05 10:02AM EDT401.000.030.000.000.00-101,16512.50%
QQQ220916C004020002022-07-05 10:29AM EDT402.000.030.000.000.00-1059712.50%
QQQ220916C004030002022-07-05 4:07PM EDT403.000.040.000.000.00-155712.50%
QQQ220916C004040002022-07-05 4:11PM EDT404.000.030.000.000.00-10053312.50%
QQQ220916C004050002022-06-27 3:59PM EDT405.000.070.000.000.00-24,27412.50%
QQQ220916C004060002022-06-24 3:00PM EDT406.000.080.000.000.00-1031612.50%
QQQ220916C004080002022-06-29 1:43PM EDT408.000.040.000.000.00-10535212.50%
QQQ220916C004100002022-07-01 3:16PM EDT410.000.030.000.000.00-116,38012.50%
QQQ220916C004120002022-07-05 10:36AM EDT412.000.030.000.000.00-142512.50%
QQQ220916C004140002022-05-26 11:14AM EDT414.000.160.050.080.00-121231.93%
QQQ220916C004150002022-06-30 1:12PM EDT415.000.030.000.000.00-2002,96512.50%
QQQ220916C004160002022-06-21 10:56AM EDT416.000.040.000.000.00-12,10012.50%
QQQ220916C004180002022-07-05 11:54AM EDT418.000.020.000.000.00-603,65212.50%
QQQ220916C004200002022-07-05 11:54AM EDT420.000.020.000.000.00-509,63012.50%
QQQ220916C004220002022-04-26 10:57AM EDT422.000.510.110.150.00-132735.89%
QQQ220916C004240002022-06-17 3:34PM EDT424.000.030.000.000.00-22069112.50%
QQQ220916C004250002022-06-30 11:20AM EDT425.000.020.000.000.00-13,33712.50%
QQQ220916C004260002022-07-01 12:04PM EDT426.000.020.000.000.00-1816612.50%
QQQ220916C004280002022-06-23 9:57AM EDT428.000.030.000.000.00-1003,13712.50%
QQQ220916C004300002022-06-24 12:53PM EDT430.000.030.000.000.00-33,82312.50%
QQQ220916C004320002022-06-22 10:22AM EDT432.000.040.000.000.00-941,20912.50%
QQQ220916C004340002022-06-27 12:20PM EDT434.000.030.000.000.00-6047812.50%
QQQ220916C004350002022-06-14 10:20AM EDT435.000.040.000.000.00-235825.00%
QQQ220916C004360002022-04-22 3:09PM EDT436.000.360.060.090.00-113336.33%
QQQ220916C004380002022-07-05 11:58AM EDT438.000.010.000.000.00-1014825.00%
QQQ220916C004400002022-06-23 11:03AM EDT440.000.020.000.000.00-32,90125.00%
QQQ220916C004450002022-06-27 10:30AM EDT445.000.020.000.000.00-11,42625.00%
QQQ220916C004500002022-06-24 11:12AM EDT450.000.010.000.000.00-103,66025.00%
QQQ220916C004550002022-06-29 1:28PM EDT455.000.010.000.000.00-1511,25225.00%
QQQ220916C004600002022-06-30 1:25PM EDT460.000.010.000.000.00-201,08225.00%
QQQ220916C004650002022-06-30 1:25PM EDT465.000.010.000.000.00-241,69125.00%
QQQ220916C004700002022-06-16 2:23PM EDT470.000.010.000.000.00-2080625.00%
QQQ220916C004750002022-06-15 10:52AM EDT475.000.010.000.000.00-1432,25825.00%
QQQ220916C004800002022-06-27 2:08PM EDT480.000.010.000.000.00-25596825.00%
QQQ220916C004850002022-06-27 2:08PM EDT485.000.010.000.000.00-25574025.00%
QQQ220916C004900002022-06-17 4:03PM EDT490.000.020.000.000.00-202,23125.00%
QQQ220916C004950002022-06-17 3:54PM EDT495.000.020.000.000.00-1001,64925.00%
QQQ220916C005000002022-06-21 2:04PM EDT500.000.010.000.000.00-132,19625.00%
QQQ220916C005050002022-06-21 9:48AM EDT505.000.010.000.000.00-1069125.00%
QQQ220916C005100002022-06-09 1:00PM EDT510.000.010.000.000.00-142325.00%
QQQ220916C005150002022-06-07 3:37PM EDT515.000.010.000.000.00-11263225.00%
QQQ220916C005200002022-06-24 3:31PM EDT520.000.010.000.000.00-10081525.00%
QQQ220916C005250002022-06-07 10:58AM EDT525.000.010.000.000.00-4429425.00%
QQQ220916C005300002022-06-07 10:56AM EDT530.000.010.000.000.00-445225.00%
QQQ220916C005350002022-05-20 9:58AM EDT535.000.020.000.020.00-11344.92%
QQQ220916C005400002022-05-20 9:58AM EDT540.000.020.000.020.00-311445.31%
QQQ220916C005450002022-05-27 10:00AM EDT545.000.020.000.020.00-18546.09%
QQQ220916C005500002022-06-28 11:41AM EDT550.000.010.000.000.00-2011625.00%
QQQ220916C005550002022-05-27 3:21PM EDT555.000.010.000.020.00-789347.27%
QQQ220916C005600002022-05-03 11:48AM EDT560.000.020.000.020.00-19535947.66%
QQQ220916C005650002022-06-22 2:17PM EDT565.000.010.000.000.00-1015225.00%
QQQ220916C005700002022-05-19 11:19AM EDT570.000.010.000.020.00-11,42848.83%
QQQ220916C005750002022-01-20 4:55PM EDT575.000.080.000.130.00--454.69%
QQQ220916C005800002022-05-27 2:24PM EDT580.000.010.000.020.00-11650.00%
QQQ220916C005850002022-04-22 2:28PM EDT585.000.030.000.010.00-22928247.66%
QQQ220916C005900002022-01-26 3:00PM EDT590.000.150.000.100.00-79455.08%
QQQ220916C005950002022-06-06 11:30AM EDT595.000.010.000.000.00-101725.00%
QQQ220916C006000002022-06-09 1:01PM EDT600.000.010.000.000.00-13225.00%
QQQ220916C006050002022-03-16 2:12PM EDT605.000.030.010.030.00-203852.73%
QQQ220916C006100002022-06-06 11:30AM EDT610.000.010.000.000.00-1326725.00%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220916P001350002022-07-05 3:41PM EDT135.000.120.000.000.00-1425225.00%
QQQ220916P001400002022-07-01 10:11AM EDT140.000.210.000.000.00-11,01125.00%
QQQ220916P001450002022-07-05 9:32AM EDT145.000.240.000.000.00-11,29225.00%
QQQ220916P001500002022-07-05 12:49PM EDT150.000.250.000.000.00-5312,99925.00%
QQQ220916P001550002022-07-05 9:34AM EDT155.000.360.000.000.00-28125.00%
QQQ220916P001600002022-06-29 4:08PM EDT160.000.380.000.000.00-2084125.00%
QQQ220916P001650002022-07-05 2:04PM EDT165.000.360.000.000.00-11,06825.00%
QQQ220916P001700002022-07-05 3:45PM EDT170.000.380.000.000.00-635,49925.00%
QQQ220916P001750002022-07-05 3:49PM EDT175.000.440.000.000.00-5647025.00%
QQQ220916P001800002022-07-05 3:53PM EDT180.000.520.000.000.00-151,14725.00%
QQQ220916P001850002022-07-05 3:59PM EDT185.000.600.000.000.00-791725.00%
QQQ220916P001900002022-07-05 1:42PM EDT190.000.780.000.000.00-61,17325.00%
QQQ220916P001950002022-07-05 3:56PM EDT195.000.830.000.000.00-186,01612.50%
QQQ220916P002000002022-07-05 4:04PM EDT200.000.960.000.000.00-35318,13112.50%
QQQ220916P002050002022-07-05 3:50PM EDT205.001.150.000.000.00-1085,86012.50%
QQQ220916P002100002022-07-05 3:46PM EDT210.001.350.000.000.00-1406,24112.50%
QQQ220916P002150002022-07-05 3:53PM EDT215.001.630.000.000.00-8114,83212.50%
QQQ220916P002200002022-07-05 4:02PM EDT220.001.900.000.000.00-17412,45612.50%
QQQ220916P002250002022-07-05 3:28PM EDT225.002.240.000.000.00-7187,69712.50%
QQQ220916P002300002022-07-05 3:50PM EDT230.002.670.000.000.00-8,95022,34312.50%
QQQ220916P002350002022-07-05 3:56PM EDT235.003.140.000.000.00-37815,27312.50%
QQQ220916P002400002022-07-05 3:59PM EDT240.003.710.000.000.00-44019,9316.25%
QQQ220916P002450002022-07-05 3:58PM EDT245.004.390.000.000.00-5834,8726.25%
QQQ220916P002500002022-07-05 4:06PM EDT250.005.160.000.000.00-2,92943,3026.25%
QQQ220916P002540002022-07-05 3:51PM EDT254.005.870.000.000.00-1301906.25%
QQQ220916P002550002022-07-05 3:59PM EDT255.006.070.000.000.00-14931,6456.25%
QQQ220916P002580002022-07-05 1:48PM EDT258.007.540.000.000.00-324746.25%
QQQ220916P002600002022-07-05 4:06PM EDT260.007.100.000.000.00-11,74751,6796.25%
QQQ220916P002620002022-07-05 3:34PM EDT262.007.500.000.000.00-314033.13%
QQQ220916P002640002022-07-05 3:09PM EDT264.008.140.000.000.00-291,8783.13%
QQQ220916P002650002022-07-05 3:57PM EDT265.008.310.000.000.00-10053,7373.13%
QQQ220916P002660002022-07-05 12:44PM EDT266.009.990.000.000.00-406863.13%
QQQ220916P002680002022-07-05 1:43PM EDT268.009.940.000.000.00-812623.13%
QQQ220916P002700002022-07-05 3:59PM EDT270.009.600.000.000.00-2,19337,7423.13%
QQQ220916P002720002022-07-05 2:43PM EDT272.0010.500.000.000.00-1283743.13%
QQQ220916P002740002022-07-05 3:53PM EDT274.0011.010.000.000.00-1934523.13%
QQQ220916P002750002022-07-05 3:59PM EDT275.0011.100.000.000.00-1,44559,2961.56%
QQQ220916P002760002022-07-05 3:53PM EDT276.0011.650.000.000.00-1723571.56%
QQQ220916P002780002022-07-05 4:03PM EDT278.0012.110.000.000.00-4,9856451.56%
QQQ220916P002800002022-07-05 4:13PM EDT280.0012.900.000.000.00-2,67160,2461.56%
QQQ220916P002820002022-07-05 3:54PM EDT282.0013.650.000.000.00-1,3721,1540.78%
QQQ220916P002840002022-07-05 3:38PM EDT284.0014.550.000.000.00-3306560.78%
QQQ220916P002850002022-07-05 4:07PM EDT285.0014.870.000.000.00-40416,3830.39%
QQQ220916P002860002022-07-05 4:14PM EDT286.0015.300.000.000.00-1368570.20%
QQQ220916P002880002022-07-05 3:59PM EDT288.0016.100.000.000.00-1007130.00%
QQQ220916P002900002022-07-05 4:07PM EDT290.0017.050.000.000.00-31135,6970.00%
QQQ220916P002920002022-07-05 3:59PM EDT292.0017.950.000.000.00-551,6110.00%
QQQ220916P002940002022-07-05 3:34PM EDT294.0018.870.000.000.00-436350.00%
QQQ220916P002950002022-07-05 3:35PM EDT295.0019.350.000.000.00-8223,4820.00%
QQQ220916P002960002022-07-05 3:28PM EDT296.0020.090.000.000.00-346670.00%
QQQ220916P002980002022-07-05 2:37PM EDT298.0021.590.000.000.00-503670.00%
QQQ220916P003000002022-07-05 4:06PM EDT300.0022.150.000.000.00-13499,1000.00%
QQQ220916P003020002022-07-05 12:29PM EDT302.0025.960.000.000.00-102530.00%
QQQ220916P003040002022-07-05 12:18PM EDT304.0028.150.000.000.00-61530.00%
QQQ220916P003050002022-07-05 3:55PM EDT305.0025.120.000.000.00-916,3820.00%
QQQ220916P003060002022-07-05 12:28PM EDT306.0028.700.000.000.00-24590.00%
QQQ220916P003080002022-07-05 12:18PM EDT308.0030.820.000.000.00-23260.00%
QQQ220916P003100002022-07-05 4:00PM EDT310.0028.300.000.000.00-70429,6920.00%
QQQ220916P003120002022-07-05 12:22PM EDT312.0033.550.000.000.00-16220.00%
QQQ220916P003140002022-07-01 11:26AM EDT314.0037.510.000.000.00-550.00%
QQQ220916P003150002022-07-05 3:16PM EDT315.0032.680.000.000.00-2210,8960.00%
QQQ220916P003160002022-06-29 11:25AM EDT316.0035.980.000.000.00--50.00%
QQQ220916P003180002022-06-30 11:08AM EDT318.0041.200.000.000.00-19,7230.00%
QQQ220916P003190002022-07-01 12:32PM EDT319.0041.500.000.000.00-201,4840.00%
QQQ220916P003200002022-07-05 9:47AM EDT320.0043.300.000.000.00-1524,0240.00%
QQQ220916P003210002022-07-01 1:02PM EDT321.0044.550.000.000.00-48980.00%
QQQ220916P003220002022-06-24 3:53PM EDT322.0033.030.000.000.00-24,3380.00%
QQQ220916P003230002022-06-21 9:59AM EDT323.0043.560.000.000.00-29350.00%
QQQ220916P003240002022-06-28 1:41PM EDT324.0040.570.000.000.00-26150.00%
QQQ220916P003250002022-07-05 4:00PM EDT325.0039.900.000.000.00-345,1930.00%
QQQ220916P003260002022-06-24 3:06PM EDT326.0036.860.000.000.00-33,0070.00%
QQQ220916P003270002022-07-05 12:21PM EDT327.0046.550.000.000.00-16000.00%
QQQ220916P003280002022-06-30 10:27AM EDT328.0052.220.000.000.00-252,5670.00%
QQQ220916P003290002022-06-30 1:42PM EDT329.0047.630.000.000.00-28500.00%
QQQ220916P003300002022-07-05 3:33PM EDT330.0044.550.000.000.00-3330,5700.00%
QQQ220916P003310002022-07-01 1:27PM EDT331.0053.040.000.000.00-24080.00%
QQQ220916P003320002022-07-05 2:17PM EDT332.0049.030.000.000.00-35310.00%
QQQ220916P003330002022-06-30 3:28PM EDT333.0053.220.000.000.00-105490.00%
QQQ220916P003340002022-06-30 3:28PM EDT334.0054.160.000.000.00-101,3400.00%
QQQ220916P003350002022-07-05 11:20AM EDT335.0055.810.000.000.00-123,3330.00%
QQQ220916P003360002022-06-16 3:30PM EDT336.0065.100.000.000.00-128880.00%
QQQ220916P003380002022-06-30 3:00PM EDT338.0058.050.000.000.00-16680.00%
QQQ220916P003400002022-07-05 3:05PM EDT340.0054.390.000.000.00-16321,6550.00%
QQQ220916P003420002022-06-30 1:42PM EDT342.0059.750.000.000.00-12,0830.00%
QQQ220916P003440002022-07-01 9:33AM EDT344.0064.790.000.000.00-44,4870.00%
QQQ220916P003450002022-07-05 2:54PM EDT345.0059.600.000.000.00-4622,4590.00%
QQQ220916P003460002022-07-05 12:32PM EDT346.0063.250.000.000.00-37060.00%
QQQ220916P003480002022-07-01 3:25PM EDT348.0066.950.000.000.00-52,9430.00%
QQQ220916P003500002022-07-05 1:15PM EDT350.0067.500.000.000.00-4648,9040.00%
QQQ220916P003520002022-06-30 3:58PM EDT352.0072.320.000.000.00-32,6440.00%
QQQ220916P003540002022-07-01 3:49PM EDT354.0071.700.000.000.00-19600.00%
QQQ220916P003550002022-07-05 1:07PM EDT355.0073.280.000.000.00-810,7300.00%
QQQ220916P003560002022-06-29 3:43PM EDT356.0072.340.000.000.00-69240.00%
QQQ220916P003580002022-07-01 1:47PM EDT358.0078.400.000.000.00-12,3880.00%
QQQ220916P003600002022-07-05 3:05PM EDT360.0073.990.000.000.00-2268,9160.00%
QQQ220916P003620002022-06-24 10:06AM EDT362.0069.300.000.000.00-1960.00%
QQQ220916P003640002022-06-21 10:17AM EDT364.0081.220.000.000.00-12780.00%
QQQ220916P003650002022-06-29 3:50PM EDT365.0081.260.000.000.00-22,0400.00%
QQQ220916P003660002022-06-17 12:26PM EDT366.0092.290.000.000.00-1740.00%
QQQ220916P003680002022-06-21 2:46PM EDT368.0086.500.000.000.00-30320.00%
QQQ220916P003700002022-07-05 4:00PM EDT370.0082.950.000.000.00-14,0240.00%
QQQ220916P003720002022-06-23 11:31AM EDT372.0087.750.000.000.00-641610.00%
QQQ220916P003740002022-06-22 9:43AM EDT374.0094.820.000.000.00-2430.00%
QQQ220916P003750002022-07-05 2:48PM EDT375.0089.470.000.000.00-601040.00%
QQQ220916P003760002022-07-01 10:55AM EDT376.0098.160.000.000.00-2180.00%
QQQ220916P003770002022-07-01 9:32AM EDT377.0098.250.000.000.00-101240.00%
QQQ220916P003780002022-07-01 11:34AM EDT378.0098.520.000.000.00-31390.00%
QQQ220916P003790002022-05-19 9:30AM EDT379.0089.70104.03105.090.00-522475.02%
QQQ220916P003800002022-07-05 3:02PM EDT380.0094.570.000.000.00-12,5690.00%
QQQ220916P003810002022-04-01 11:37AM EDT381.0034.3767.8868.530.00-11370.00%
QQQ220916P003820002022-06-27 1:02PM EDT382.0088.600.000.000.00-100.00%
QQQ220916P003830002022-06-09 4:03PM EDT383.0084.170.000.000.00-1250.00%
QQQ220916P003840002022-06-29 9:36AM EDT384.00101.600.000.000.00-1290.00%
QQQ220916P003850002022-07-05 3:02PM EDT385.0099.580.000.000.00-1120.00%
QQQ220916P003860002022-05-11 1:30PM EDT386.0091.9896.8597.490.00-11590.00%
QQQ220916P003870002022-06-22 12:55PM EDT387.00104.450.000.000.00-4100.00%
QQQ220916P003880002022-06-23 2:52PM EDT388.00104.800.000.000.00-110.00%
QQQ220916P003890002022-05-12 3:27PM EDT389.0099.6199.85100.480.00-12560.00%
QQQ220916P003900002022-06-28 9:30AM EDT390.0097.180.000.000.00-19340.00%
QQQ220916P003910002022-04-21 11:45AM EDT391.0052.74102.75103.500.00-22280.00%
QQQ220916P003920002022-06-15 1:44PM EDT392.00111.720.000.000.00-1250.00%
QQQ220916P003930002022-06-23 9:30AM EDT393.00109.760.000.000.00-340.00%
QQQ220916P003940002022-05-27 1:44PM EDT394.0088.0099.62100.310.00-1410.00%
QQQ220916P003950002022-06-30 10:51AM EDT395.00117.130.000.000.00-15240.00%
QQQ220916P003960002022-06-23 9:36AM EDT396.00114.400.000.000.00-4340.00%
QQQ220916P003970002022-05-20 9:35AM EDT397.00105.05122.09122.900.00-137881.55%
QQQ220916P003980002022-06-23 9:30AM EDT398.00114.580.000.000.00-810.00%
QQQ220916P003990002022-04-14 3:51PM EDT399.0062.5497.6698.260.00-202350.00%
QQQ220916P004000002022-07-05 3:58PM EDT400.00113.250.000.000.00-162,9770.00%
QQQ220916P004010002022-05-10 2:35PM EDT401.0098.58101.61102.200.00-11640.00%
QQQ220916P004020002022-06-02 2:49PM EDT402.0089.07119.75120.300.00-1061.69%
QQQ220916P004030002022-05-06 12:30PM EDT403.0092.1996.7597.270.00-42630.00%
QQQ220916P004040002022-06-24 9:53AM EDT404.00113.080.000.000.00-600.00%
QQQ220916P004050002022-06-30 9:38AM EDT405.00126.200.000.000.00-65150.00%
QQQ220916P004060002022-05-11 12:44PM EDT406.00109.28116.79117.480.00-191120.00%
QQQ220916P004080002022-06-28 9:30AM EDT408.00114.940.000.000.00-220.00%
QQQ220916P004100002022-06-30 2:46PM EDT410.00128.910.000.000.00-94940.00%
QQQ220916P004120002022-04-27 2:38PM EDT412.0093.14102.46103.060.00-4950.00%
QQQ220916P004140002022-04-11 3:57PM EDT414.0074.21120.95121.630.00-12250.00%
QQQ220916P004150002022-06-21 10:46AM EDT415.00132.010.000.000.00-1350.00%
QQQ220916P004160002022-06-15 9:40AM EDT416.00135.990.000.000.00-100.00%
QQQ220916P004180002022-05-05 12:25PM EDT418.00104.10111.72112.250.00-2520.00%
QQQ220916P004200002022-07-01 9:49AM EDT420.00139.290.000.000.00-21,0230.00%
QQQ220916P004220002022-04-12 2:55PM EDT422.0082.66131.15131.830.00-1590.00%
QQQ220916P004240002022-04-01 11:05AM EDT424.0064.23109.32110.100.00-5130.00%
QQQ220916P004250002022-04-06 12:30PM EDT425.0075.07116.44117.280.00-1780.00%
QQQ220916P004260002021-11-22 5:13PM EDT426.0046.8448.3649.100.00-16160.00%
QQQ220916P004280002022-04-12 2:55PM EDT428.0088.43137.14137.810.00-1150.00%
QQQ220916P004300002022-04-22 10:36AM EDT430.0097.41141.64142.400.00-1470.00%
QQQ220916P004320002022-06-14 10:21AM EDT432.00157.490.000.000.00-200.00%
QQQ220916P004340002022-06-13 9:35AM EDT434.00153.130.000.000.00-100.00%
QQQ220916P004350002022-06-14 10:21AM EDT435.00160.500.000.000.00-200.00%
QQQ220916P004360002022-06-09 1:35PM EDT436.00130.880.000.000.00-100.00%
QQQ220916P004380002022-01-13 1:15PM EDT438.0062.9691.9293.110.00-130.00%
QQQ220916P004400002022-04-12 3:08PM EDT440.00101.72149.12149.800.00-4230.00%
QQQ220916P004450002021-11-29 10:35AM EDT445.0062.270.000.000.00-110.00%
QQQ220916P004500002022-06-23 12:32PM EDT450.00167.660.000.000.00-1100.00%
QQQ220916P004550002022-03-22 3:02PM EDT455.0098.53119.11119.630.00-1340.00%
QQQ220916P004600002022-01-19 1:15PM EDT460.0090.45118.50119.110.00-330.00%
QQQ220916P004650002021-11-05 10:59AM EDT465.0073.2087.8390.600.00-420.00%
QQQ220916P004700002022-05-06 9:45AM EDT470.00162.92163.70164.240.00-100.00%
QQQ220916P004800002022-04-25 10:17AM EDT480.00156.31189.21189.830.00-200.00%
QQQ220916P004900002022-01-05 4:45PM EDT490.00105.43132.89133.580.00-100.00%
QQQ220916P005000002022-01-24 11:10AM EDT500.00158.89170.85171.340.00-220.00%
QQQ220916P005750002022-06-07 3:14PM EDT575.00265.900.000.000.00--00.00%
QQQ220916P005850002022-06-07 3:15PM EDT585.00275.910.000.000.00--00.00%
QQQ220916P005900002022-06-07 3:21PM EDT590.00280.810.000.000.00--00.00%
QQQ220916P005950002022-06-07 3:13PM EDT595.00285.980.000.000.00-200.00%
QQQ220916P006000002022-06-21 2:10PM EDT600.00318.580.000.000.00-20000.00%
QQQ220916P006050002022-06-21 2:10PM EDT605.00323.580.000.000.00-20050.00%
QQQ220916P006100002022-06-28 12:11PM EDT610.00323.970.000.000.00-200.00%