UK markets close in 3 hours 40 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
285.48 -1.48 (-0.52%)
Pre-market: 07:50AM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221216C000920002022-06-17 3:31PM EDT92.00183.740.000.000.00-46480.00%
QQQ221216C000930002022-06-23 1:23PM EDT93.00189.410.000.000.00-1110.00%
QQQ221216C000950002022-06-17 9:48AM EDT95.00179.770.000.000.00-20390.00%
QQQ221216C000960002022-06-15 9:55AM EDT96.00184.180.000.000.00--10.00%
QQQ221216C000970002022-06-16 1:27PM EDT97.00175.850.000.000.00--20.00%
QQQ221216C000980002021-11-10 7:52AM EDT98.00269.00298.56301.150.00--00.00%
QQQ221216C000990002022-06-16 9:45AM EDT99.00176.510.000.000.00-1110.00%
QQQ221216C001000002022-06-14 11:25AM EDT100.00176.070.000.000.00-7220.00%
QQQ221216C001050002021-11-10 7:52AM EDT105.00217.00291.62294.130.00-210.00%
QQQ221216C001100002022-06-21 12:04PM EDT110.00173.160.000.000.00-1110.00%
QQQ221216C001150002021-12-21 4:15PM EDT115.00273.80235.26238.040.00-10314.83%
QQQ221216C001200002022-06-17 12:06PM EDT120.00154.100.000.000.00-641400.00%
QQQ221216C001250002021-11-10 7:52AM EDT125.00136.00271.66274.090.00-31529.72%
QQQ221216C001300002022-06-17 12:06PM EDT130.00144.040.000.000.00-1120.00%
QQQ221216C001350002022-01-03 1:39PM EDT135.00264.95226.26228.700.00-515300.71%
QQQ221216C001400002022-07-01 2:52PM EDT140.00142.970.000.000.00-41620.00%
QQQ221216C001450002022-06-17 12:06PM EDT145.00130.040.000.000.00-75770.00%
QQQ221216C001500002022-07-05 4:04PM EDT150.00138.840.000.000.00-13000.00%
QQQ221216C001550002022-06-17 12:06PM EDT155.00120.550.000.000.00-821310.00%
QQQ221216C001600002022-07-01 2:53PM EDT160.00123.600.000.000.00-73620.00%
QQQ221216C001650002022-07-01 10:47AM EDT165.00116.000.000.000.00-1970.00%
QQQ221216C001700002022-07-01 3:58PM EDT170.00115.000.000.000.00-12300.00%
QQQ221216C001750002022-06-16 9:31AM EDT175.00104.210.000.000.00-11050.00%
QQQ221216C001800002022-06-24 11:44AM EDT180.00114.790.000.000.00-96920.00%
QQQ221216C001850002022-06-14 2:39PM EDT185.0096.100.000.000.00-13970.00%
QQQ221216C001900002022-06-16 2:52PM EDT190.0085.400.000.000.00-47000.00%
QQQ221216C001950002022-06-27 1:25PM EDT195.00102.850.000.000.00-11480.00%
QQQ221216C002000002022-07-01 12:44PM EDT200.0084.270.000.000.00-128,1850.00%
QQQ221216C002050002022-06-01 2:44PM EDT205.00107.8882.5983.430.00-15632.84%
QQQ221216C002100002022-06-29 3:36PM EDT210.0080.200.000.000.00-115,1310.00%
QQQ221216C002150002022-05-17 12:39PM EDT215.0095.1765.8867.010.00-61010.00%
QQQ221216C002160002021-11-10 7:52AM EDT216.00102.00183.75185.760.00-512244.05%
QQQ221216C002170002022-04-12 11:31AM EDT217.00133.5281.7382.530.00-11255.77%
QQQ221216C002180002022-03-24 10:31AM EDT218.00138.78112.23113.010.00-223111.35%
QQQ221216C002190002022-06-14 10:23AM EDT219.0066.110.000.000.00-1240.00%
QQQ221216C002200002022-06-30 1:54PM EDT220.0071.410.000.000.00-17700.00%
QQQ221216C002210002021-11-10 7:52AM EDT221.0094.50179.07181.090.00-743236.99%
QQQ221216C002220002022-06-14 10:23AM EDT222.0063.650.000.000.00-22000.00%
QQQ221216C002230002022-05-18 1:53PM EDT223.0077.7762.7963.120.00-12020.00%
QQQ221216C002240002022-06-22 11:29AM EDT224.0068.530.000.000.00-31540.00%
QQQ221216C002250002022-07-05 3:50PM EDT225.0069.390.000.000.00-54,4670.00%
QQQ221216C002300002022-06-29 3:32PM EDT230.0063.600.000.000.00-114770.00%
QQQ221216C002350002022-06-22 10:44AM EDT235.0060.290.000.000.00-26950.00%
QQQ221216C002400002022-06-30 2:33PM EDT240.0053.970.000.000.00-17,9200.00%
QQQ221216C002450002022-07-05 3:51PM EDT245.0053.280.000.000.00-652830.00%
QQQ221216C002500002022-07-05 3:48PM EDT250.0049.300.000.000.00-125,5550.00%
QQQ221216C002550002022-06-27 10:42AM EDT255.0051.200.000.000.00-69000.00%
QQQ221216C002600002022-07-05 3:22PM EDT260.0041.380.000.000.00-2066,4220.00%
QQQ221216C002650002022-07-05 3:52PM EDT265.0038.570.000.000.00-372890.00%
QQQ221216C002700002022-07-05 3:53PM EDT270.0035.000.000.000.00-1243,8770.00%
QQQ221216C002750002022-07-05 3:54PM EDT275.0031.860.000.000.00-2822,1420.00%
QQQ221216C002800002022-07-05 3:59PM EDT280.0028.850.000.000.00-1347,3450.00%
QQQ221216C002850002022-07-05 4:12PM EDT285.0025.910.000.000.00-6112,7480.00%
QQQ221216C002900002022-07-05 3:55PM EDT290.0022.990.000.000.00-18929,7660.39%
QQQ221216C002950002022-07-05 3:52PM EDT295.0020.250.000.000.00-2542,6450.78%
QQQ221216C003000002022-07-05 3:59PM EDT300.0018.080.000.000.00-3,12247,3001.56%
QQQ221216C003050002022-07-05 3:50PM EDT305.0015.630.000.000.00-5014,0681.56%
QQQ221216C003100002022-07-05 3:40PM EDT310.0013.400.000.000.00-27715,6953.13%
QQQ221216C003150002022-07-05 3:54PM EDT315.0011.500.000.000.00-8515,7103.13%
QQQ221216C003180002022-07-05 9:52AM EDT318.008.030.000.000.00-192623.13%
QQQ221216C003190002022-06-27 11:46AM EDT319.0013.760.000.000.00-102573.13%
QQQ221216C003200002022-07-05 3:22PM EDT320.009.500.000.000.00-20117,8083.13%
QQQ221216C003210002022-06-28 1:37PM EDT321.009.390.000.000.00-384513.13%
QQQ221216C003220002022-06-24 10:00AM EDT322.0011.450.000.000.00-103613.13%
QQQ221216C003230002022-07-01 11:19AM EDT323.007.060.000.000.00-55603.13%
QQQ221216C003240002022-06-24 11:44AM EDT324.0010.830.000.000.00-1262593.13%
QQQ221216C003250002022-07-05 3:35PM EDT325.008.280.000.000.00-1117,3183.13%
QQQ221216C003260002022-06-28 1:39PM EDT326.007.910.000.000.00-385803.13%
QQQ221216C003270002022-06-28 1:39PM EDT327.007.640.000.000.00-388453.13%
QQQ221216C003280002022-07-01 3:34PM EDT328.006.230.000.000.00-94523.13%
QQQ221216C003290002022-07-05 10:30AM EDT329.005.610.000.000.00-3421,4713.13%
QQQ221216C003300002022-07-05 3:51PM EDT330.006.820.000.000.00-2506,7983.13%
QQQ221216C003310002022-07-01 11:20AM EDT331.005.240.000.000.00-1082733.13%
QQQ221216C003320002022-06-30 3:30PM EDT332.005.400.000.000.00-64146.25%
QQQ221216C003330002022-07-01 11:55AM EDT333.004.540.000.000.00-13466.25%
QQQ221216C003340002022-07-05 11:03AM EDT334.004.660.000.000.00-15286.25%
QQQ221216C003350002022-07-05 2:35PM EDT335.005.500.000.000.00-1712,7586.25%
QQQ221216C003360002022-06-21 2:14PM EDT336.005.110.000.000.00-341176.25%
QQQ221216C003380002022-07-05 3:53PM EDT338.005.010.000.000.00-12846.25%
QQQ221216C003400002022-07-05 3:20PM EDT340.004.470.000.000.00-3016,3896.25%
QQQ221216C003420002022-07-05 2:13PM EDT342.003.930.000.000.00-1856.25%
QQQ221216C003440002022-06-30 12:55PM EDT344.003.810.000.000.00-1882546.25%
QQQ221216C003450002022-07-05 3:30PM EDT345.003.810.000.000.00-3017,9776.25%
QQQ221216C003460002022-06-23 3:41PM EDT346.004.040.000.000.00-771716.25%
QQQ221216C003480002022-06-27 10:28AM EDT348.004.780.000.000.00-11,4076.25%
QQQ221216C003500002022-07-05 3:20PM EDT350.002.980.000.000.00-15717,8656.25%
QQQ221216C003520002022-07-01 1:44PM EDT352.002.190.000.000.00-41456.25%
QQQ221216C003540002022-06-16 9:50AM EDT354.002.250.000.000.00-782106.25%
QQQ221216C003550002022-07-05 3:50PM EDT355.002.510.000.000.00-1414,3916.25%
QQQ221216C003560002022-06-28 11:56AM EDT356.002.650.000.000.00-71376.25%
QQQ221216C003580002022-06-30 3:59PM EDT358.001.860.000.000.00-11,3046.25%
QQQ221216C003600002022-07-05 3:30PM EDT360.002.040.000.000.00-1810,2616.25%
QQQ221216C003620002022-06-23 11:04AM EDT362.002.060.000.000.00-31186.25%
QQQ221216C003640002022-07-05 10:16AM EDT364.001.390.000.000.00-13256.25%
QQQ221216C003650002022-07-05 1:47PM EDT365.001.520.000.000.00-32,6206.25%
QQQ221216C003660002022-06-23 3:58PM EDT366.001.830.000.000.00-1466.25%
QQQ221216C003700002022-07-05 3:29PM EDT370.001.340.000.000.00-1046,8646.25%
QQQ221216C003750002022-07-05 3:49PM EDT375.001.140.000.000.00-10911,5116.25%
QQQ221216C003800002022-07-05 3:23PM EDT380.000.850.000.000.00-8216,6456.25%
QQQ221216C003850002022-07-05 3:28PM EDT385.000.680.000.000.00-586,7506.25%
QQQ221216C003900002022-07-05 3:47PM EDT390.000.560.000.000.00-6212,57412.50%
QQQ221216C003950002022-07-05 11:26AM EDT395.000.380.000.000.00-245,05412.50%
QQQ221216C004000002022-07-05 2:25PM EDT400.000.380.000.000.00-6918,87712.50%
QQQ221216C004050002022-07-05 3:47PM EDT405.000.300.000.000.00-62,94812.50%
QQQ221216C004100002022-07-05 3:59PM EDT410.000.240.000.000.00-433,20112.50%
QQQ221216C004150002022-07-01 10:36AM EDT415.000.200.000.000.00-51,03312.50%
QQQ221216C004200002022-07-05 2:36PM EDT420.000.200.000.000.00-18,31612.50%
QQQ221216C004250002022-06-29 4:13PM EDT425.000.160.000.000.00-1212,61012.50%
QQQ221216C004300002022-07-01 2:00PM EDT430.000.110.000.000.00-105,49912.50%
QQQ221216C004350002022-06-13 10:50AM EDT435.000.160.000.000.00-41,26312.50%
QQQ221216C004400002022-07-01 3:08PM EDT440.000.080.000.000.00-22,82612.50%
QQQ221216C004450002022-06-14 11:55AM EDT445.000.110.000.000.00-1528912.50%
QQQ221216C004500002022-07-05 2:31PM EDT450.000.080.000.000.00-414,39212.50%
QQQ221216C004550002022-06-16 9:32AM EDT455.000.090.000.000.00-5031912.50%
QQQ221216C004600002022-06-27 2:47PM EDT460.000.110.000.000.00-13,89912.50%
QQQ221216C004650002022-07-05 12:47PM EDT465.000.040.000.000.00-1011,71312.50%
QQQ221216C004700002022-07-05 1:32PM EDT470.000.050.000.000.00-504,94512.50%
QQQ221216C004750002022-06-24 2:27PM EDT475.000.080.000.000.00-138712.50%
QQQ221216C004800002022-06-16 11:16AM EDT480.000.040.000.000.00-20084512.50%
QQQ221216C004850002022-06-28 11:33AM EDT485.000.030.000.000.00-620112.50%
QQQ221216C004900002022-05-31 9:55AM EDT490.000.140.020.050.00-226828.32%
QQQ221216C004950002022-05-20 11:49AM EDT495.000.110.000.190.00-8833933.11%
QQQ221216C005000002022-07-01 9:30AM EDT500.000.020.000.000.00-103,99512.50%
QQQ221216C005050002022-06-13 9:30AM EDT505.000.030.000.000.00-132412.50%
QQQ221216C005100002022-06-13 10:53AM EDT510.000.030.000.000.00-12612.50%
QQQ221216C005150002022-06-08 2:42PM EDT515.000.050.000.000.00-255812.50%
QQQ221216C005200002022-06-08 9:59AM EDT520.000.070.000.000.00-135012.50%
QQQ221216C005250002022-06-28 11:42AM EDT525.000.030.000.000.00-42612.50%
QQQ221216C005300002022-05-26 3:32PM EDT530.000.080.000.130.00-36135.11%
QQQ221216C005350002022-04-28 10:48AM EDT535.000.110.060.120.00-210835.25%
QQQ221216C005400002022-06-08 10:01AM EDT540.000.040.000.000.00-169012.50%
QQQ221216C005450002022-05-03 3:56PM EDT545.000.070.030.100.00-5010635.45%
QQQ221216C005500002022-04-26 1:47PM EDT550.000.080.030.090.00-15935.55%
QQQ221216C005550002021-12-28 1:05PM EDT555.001.930.140.380.00-1342.29%
QQQ221216C005600002022-04-08 1:12PM EDT560.000.150.030.140.00-17238.09%
QQQ221216C005650002022-04-29 10:10AM EDT565.000.100.040.090.00-13236.82%
QQQ221216C005700002022-06-14 11:30AM EDT570.000.020.000.000.00-118525.00%
QQQ221216C005750002022-06-24 1:25PM EDT575.000.020.000.000.00-106925.00%
QQQ221216C005800002022-04-22 9:30AM EDT580.000.110.010.070.00-12012037.11%
QQQ221216C005850002022-01-26 4:07PM EDT585.000.200.000.220.00-11142.24%
QQQ221216C005900002022-06-14 11:30AM EDT590.000.020.000.000.00-112525.00%
QQQ221216C005950002022-03-29 10:11AM EDT595.000.100.020.110.00-118640.04%
QQQ221216C006000002022-04-27 9:30AM EDT600.000.110.000.000.00-8621325.00%
QQQ221216C006050002022-05-31 9:45AM EDT605.000.050.000.020.00-1221135.16%
QQQ221216C006100002022-05-31 9:55AM EDT610.000.040.000.020.00-129135.55%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221216P000920002022-07-05 3:43PM EDT92.000.150.000.000.00-65,55625.00%
QQQ221216P000930002022-06-29 10:11AM EDT93.000.180.000.000.00-11,09625.00%
QQQ221216P000940002022-06-30 10:35AM EDT94.000.220.000.000.00-1035225.00%
QQQ221216P000950002022-06-30 10:11AM EDT95.000.240.000.000.00-337125.00%
QQQ221216P000960002022-06-30 10:12AM EDT96.000.250.000.000.00-57325.00%
QQQ221216P000970002022-06-14 11:26AM EDT97.000.310.000.000.00-403725.00%
QQQ221216P000980002022-05-04 4:04PM EDT98.000.270.190.260.00-11467.77%
QQQ221216P000990002022-06-28 1:17PM EDT99.000.210.000.000.00-37825.00%
QQQ221216P001000002022-07-01 3:52PM EDT100.000.220.000.000.00-275,49125.00%
QQQ221216P001050002022-07-01 2:43PM EDT105.000.260.000.000.00-121225.00%
QQQ221216P001100002022-06-30 9:46AM EDT110.000.370.000.000.00-299425.00%
QQQ221216P001150002022-07-05 2:57PM EDT115.000.340.000.000.00-114825.00%
QQQ221216P001200002022-07-05 3:38PM EDT120.000.360.000.000.00-391025.00%
QQQ221216P001250002022-06-17 1:31PM EDT125.000.650.000.000.00-1513025.00%
QQQ221216P001300002022-07-01 10:12AM EDT130.000.610.000.000.00-111,70125.00%
QQQ221216P001350002022-06-30 9:33AM EDT135.000.720.000.000.00-3717325.00%
QQQ221216P001400002022-07-05 12:24PM EDT140.000.750.000.000.00-127125.00%
QQQ221216P001450002022-06-30 9:30AM EDT145.000.880.000.000.00-110,36225.00%
QQQ221216P001500002022-07-05 3:12PM EDT150.000.880.000.000.00-223,98825.00%
QQQ221216P001550002022-07-05 1:22PM EDT155.001.100.000.000.00-175212.50%
QQQ221216P001600002022-07-05 9:43AM EDT160.001.440.000.000.00-11,80712.50%
QQQ221216P001650002022-07-05 3:52PM EDT165.001.330.000.000.00-601,01312.50%
QQQ221216P001700002022-07-05 9:42AM EDT170.001.930.000.000.00-110,26112.50%
QQQ221216P001750002022-07-05 3:31PM EDT175.001.700.000.000.00-7510,91112.50%
QQQ221216P001800002022-07-05 2:27PM EDT180.002.090.000.000.00-21,23412.50%
QQQ221216P001850002022-07-05 1:28PM EDT185.002.440.000.000.00-1720,73912.50%
QQQ221216P001900002022-07-01 2:02PM EDT190.003.020.000.000.00-15,76312.50%
QQQ221216P001950002022-07-05 3:47PM EDT195.002.870.000.000.00-3017,02612.50%
QQQ221216P002000002022-07-05 3:39PM EDT200.003.270.000.000.00-4853,36312.50%
QQQ221216P002050002022-07-05 2:45PM EDT205.003.820.000.000.00-2499312.50%
QQQ221216P002100002022-07-05 1:37PM EDT210.004.500.000.000.00-10117,71012.50%
QQQ221216P002150002022-07-05 3:38PM EDT215.004.760.000.000.00-14,2956.25%
QQQ221216P002160002022-07-05 3:47PM EDT216.004.900.000.000.00-15036.25%
QQQ221216P002170002022-06-27 10:33AM EDT217.004.500.000.000.00-17256.25%
QQQ221216P002180002022-07-05 12:23PM EDT218.005.690.000.000.00-14106.25%
QQQ221216P002190002022-06-30 3:23PM EDT219.006.390.000.000.00-1164336.25%
QQQ221216P002200002022-07-05 3:17PM EDT220.005.480.000.000.00-3812,0976.25%
QQQ221216P002210002022-07-05 3:59PM EDT221.005.470.000.000.00-3256376.25%
QQQ221216P002220002022-07-05 3:55PM EDT222.005.630.000.000.00-2914996.25%
QQQ221216P002230002022-07-05 3:59PM EDT223.005.740.000.000.00-5751,9666.25%
QQQ221216P002240002022-07-05 3:59PM EDT224.005.880.000.000.00-1802,1166.25%
QQQ221216P002250002022-07-05 3:53PM EDT225.006.050.000.000.00-22315,9586.25%
QQQ221216P002300002022-07-05 3:58PM EDT230.006.770.000.000.00-1375,4236.25%
QQQ221216P002350002022-07-05 4:06PM EDT235.007.630.000.000.00-492,0376.25%
QQQ221216P002400002022-07-05 3:58PM EDT240.008.520.000.000.00-26215,4356.25%
QQQ221216P002450002022-07-05 3:48PM EDT245.009.550.000.000.00-1739,6326.25%
QQQ221216P002500002022-07-05 3:57PM EDT250.0010.660.000.000.00-59115,9483.13%
QQQ221216P002550002022-07-05 4:01PM EDT255.0011.870.000.000.00-915,4823.13%
QQQ221216P002600002022-07-05 3:59PM EDT260.0013.180.000.000.00-2,73741,0783.13%
QQQ221216P002650002022-07-05 4:08PM EDT265.0014.670.000.000.00-5,10236,1283.13%
QQQ221216P002700002022-07-05 3:44PM EDT270.0016.270.000.000.00-8432,8501.56%
QQQ221216P002750002022-07-05 3:59PM EDT275.0017.960.000.000.00-13232,7921.56%
QQQ221216P002800002022-07-05 4:11PM EDT280.0019.840.000.000.00-313145,9770.78%
QQQ221216P002850002022-07-05 4:08PM EDT285.0021.860.000.000.00-1,194154,7200.20%
QQQ221216P002900002022-07-05 4:03PM EDT290.0023.900.000.000.00-31147,1190.00%
QQQ221216P002950002022-07-05 3:36PM EDT295.0026.520.000.000.00-712,2980.00%
QQQ221216P003000002022-07-05 3:23PM EDT300.0029.210.000.000.00-9856,4910.00%
QQQ221216P003050002022-07-05 3:31PM EDT305.0031.720.000.000.00-54013,6710.00%
QQQ221216P003100002022-07-05 3:16PM EDT310.0034.950.000.000.00-1525,0860.00%
QQQ221216P003150002022-07-05 3:16PM EDT315.0038.160.000.000.00-5111,9460.00%
QQQ221216P003180002022-07-05 9:30AM EDT318.0045.220.000.000.00-15,9170.00%
QQQ221216P003190002022-07-01 1:17PM EDT319.0046.450.000.000.00-22100.00%
QQQ221216P003200002022-07-05 3:36PM EDT320.0041.090.000.000.00-1015,2420.00%
QQQ221216P003210002022-06-17 12:09PM EDT321.0052.560.000.000.00-13130.00%
QQQ221216P003220002022-07-01 9:37AM EDT322.0048.850.000.000.00-441720.00%
QQQ221216P003230002022-06-16 2:06PM EDT323.0056.890.000.000.00-11640.00%
QQQ221216P003240002022-06-27 9:30AM EDT324.0037.900.000.000.00-21090.00%
QQQ221216P003250002022-07-05 3:21PM EDT325.0045.100.000.000.00-24,0400.00%
QQQ221216P003260002022-07-05 10:26AM EDT326.0050.990.000.000.00-13,9060.00%
QQQ221216P003270002022-06-17 3:59PM EDT327.0056.000.000.000.00-11,0680.00%
QQQ221216P003280002022-07-01 10:17AM EDT328.0052.640.000.000.00-59290.00%
QQQ221216P003290002022-06-24 3:49PM EDT329.0043.280.000.000.00-1420.00%
QQQ221216P003300002022-07-05 3:34PM EDT330.0048.000.000.000.00-28,6120.00%
QQQ221216P003310002022-06-27 1:33PM EDT331.0044.350.000.000.00-31430.00%
QQQ221216P003320002022-06-27 1:09PM EDT332.0044.990.000.000.00-153010.00%
QQQ221216P003330002022-06-27 1:39PM EDT333.0045.720.000.000.00-301,4500.00%
QQQ221216P003340002022-07-01 12:53PM EDT334.0057.800.000.000.00-404930.00%
QQQ221216P003350002022-07-05 3:19PM EDT335.0053.050.000.000.00-707,2470.00%
QQQ221216P003360002022-06-23 11:05AM EDT336.0055.720.000.000.00-1790.00%
QQQ221216P003380002022-06-24 10:53AM EDT338.0050.960.000.000.00-1200.00%
QQQ221216P003400002022-07-05 3:57PM EDT340.0056.000.000.000.00-5023,3570.00%
QQQ221216P003420002022-06-24 9:30AM EDT342.0056.680.000.000.00-515090.00%
QQQ221216P003440002022-06-17 12:43PM EDT344.0071.340.000.000.00-22930.00%
QQQ221216P003450002022-07-01 11:32AM EDT345.0066.930.000.000.00-125,7040.00%
QQQ221216P003460002022-06-27 9:38AM EDT346.0055.700.000.000.00-1180.00%
QQQ221216P003480002022-06-14 2:20PM EDT348.0073.410.000.000.00-92850.00%
QQQ221216P003500002022-07-05 11:30AM EDT350.0071.800.000.000.00-213,4540.00%
QQQ221216P003520002022-05-20 1:44PM EDT352.0071.8977.4478.730.00-11944.34%
QQQ221216P003540002022-06-10 10:08AM EDT354.0066.800.000.000.00-450.00%
QQQ221216P003550002022-07-01 11:10AM EDT355.0076.340.000.000.00-216,1460.00%
QQQ221216P003560002022-05-06 2:50PM EDT356.0054.7054.5755.310.00-3230.00%
QQQ221216P003580002022-06-10 1:07PM EDT358.0071.220.000.000.00--10.00%
QQQ221216P003600002022-06-30 11:57AM EDT360.0078.890.000.000.00-63,2690.00%
QQQ221216P003620002022-05-26 12:12PM EDT362.0066.5168.4169.620.00-140.00%
QQQ221216P003640002022-05-10 9:40AM EDT364.0066.0466.7467.510.00-50650.00%
QQQ221216P003650002022-06-29 11:23AM EDT365.0082.390.000.000.00-72,1000.00%
QQQ221216P003660002022-06-24 12:06PM EDT366.0074.900.000.000.00-130.00%
QQQ221216P003700002022-07-01 10:13AM EDT370.0090.440.000.000.00-629,4890.00%
QQQ221216P003750002022-07-01 3:47PM EDT375.0092.900.000.000.00-15,5650.00%
QQQ221216P003800002022-07-05 10:12AM EDT380.00101.210.000.000.00-149,7830.00%
QQQ221216P003850002022-07-01 10:57AM EDT385.00106.150.000.000.00-11,2390.00%
QQQ221216P003900002022-07-01 3:56PM EDT390.00108.160.000.000.00-27380.00%
QQQ221216P003950002022-06-27 1:34PM EDT395.00102.090.000.000.00-487970.00%
QQQ221216P004000002022-07-01 1:50PM EDT400.00120.370.000.000.00-404,0830.00%
QQQ221216P004050002022-05-12 2:55PM EDT405.00119.53115.65116.620.00-11,2180.00%
QQQ221216P004100002022-06-10 9:34AM EDT410.00117.650.000.000.00-11860.00%
QQQ221216P004150002022-06-22 9:30AM EDT415.00136.880.000.000.00-15710.00%
QQQ221216P004200002022-05-18 9:30AM EDT420.00118.040.000.000.00-11,6020.00%
QQQ221216P004250002022-06-29 10:40AM EDT425.00141.100.000.000.00-12270.00%
QQQ221216P004300002022-05-13 11:28AM EDT430.00129.03140.65141.650.00-21,2340.00%
QQQ221216P004350002022-03-30 2:11PM EDT435.0070.86120.14121.290.00-202010.00%
QQQ221216P004400002022-07-01 1:50PM EDT440.00160.370.000.000.00-1680.00%
QQQ221216P004450002022-03-08 3:22PM EDT445.00120.9691.9092.730.00-3480.00%
QQQ221216P004500002022-05-20 10:34AM EDT450.00159.48173.37177.380.00-32,02865.51%
QQQ221216P004550002022-01-07 11:50AM EDT455.0083.6499.46101.560.00-7530.00%
QQQ221216P004600002022-06-15 9:41AM EDT460.00179.930.000.000.00-7450.00%
QQQ221216P004650002021-12-17 11:15AM EDT465.0090.6197.7999.970.00-100.00%
QQQ221216P004700002022-05-16 12:09AM EDT470.00168.850.000.000.00---0.00%
QQQ221216P004750002021-11-18 3:14PM EDT475.0083.7994.8397.210.00-1501500.00%
QQQ221216P004800002022-05-20 11:40AM EDT480.00193.60204.88206.710.00-272871.78%
QQQ221216P004850002022-05-20 11:40AM EDT485.00198.60209.88211.720.00-272872.65%
QQQ221216P004900002021-12-13 1:07AM EDT490.00100.080.000.000.00--00.00%
QQQ221216P004950002022-04-08 12:14PM EDT495.00143.65186.17187.440.00-100.00%
QQQ221216P005000002022-04-07 9:30AM EDT500.00147.82191.17192.440.00-110.00%
QQQ221216P005050002021-11-10 7:53AM EDT505.00188.73110.82112.830.00--330.00%
QQQ221216P005100002022-03-08 4:13PM EDT510.00182.65153.75157.900.00-1730.00%
QQQ221216P005150002022-04-18 12:08AM EDT515.00172.05208.26209.130.00--110.00%
QQQ221216P005200002021-11-10 7:53AM EDT520.00156.18124.47126.490.00--00.00%
QQQ221216P005700002021-12-06 10:30AM EDT570.00188.000.000.000.00-230.00%
QQQ221216P005800002021-12-27 3:37PM EDT580.00177.11235.58238.680.00-100.00%
QQQ221216P006000002022-02-24 4:51PM EDT600.00260.47238.78242.730.00-320.00%
QQQ221216P006050002022-06-13 9:54AM EDT605.00325.060.000.000.00--00.00%
QQQ221216P006100002022-06-15 1:52PM EDT610.00329.810.000.000.00-300.00%