UK markets close in 37 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
308.93-0.82 (-0.26%)
As of 11:53AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231215C001300002023-03-07 10:54AM EDT130.00174.67181.19181.850.00-51763.94%
QQQ231215C001350002023-01-20 3:15PM EDT135.00150.98170.19170.920.00-1051000.00%
QQQ231215C001400002023-01-20 1:10PM EDT140.00144.67165.50166.230.00-460.00%
QQQ231215C001450002023-01-03 12:19PM EDT145.00125.80169.78171.220.00--171.63%
QQQ231215C001500002023-03-09 2:02PM EDT150.00153.35162.18162.820.00-21658.73%
QQQ231215C001550002023-02-02 10:41AM EDT155.00159.28149.73150.880.00-1970.00%
QQQ231215C001600002023-03-03 3:10PM EDT160.00144.80152.77153.410.00-14656.34%
QQQ231215C001650002023-01-24 11:29AM EDT165.00130.38137.54138.710.00-2170.00%
QQQ231215C001700002023-03-21 3:02PM EDT170.00146.06143.50144.150.00-311754.26%
QQQ231215C001750002023-01-27 11:13AM EDT175.00127.54124.30124.920.00-3420.00%
QQQ231215C001800002023-02-06 3:33PM EDT180.00132.60125.08125.670.00-1150.00%
QQQ231215C001850002023-02-02 11:15AM EDT185.00130.38122.14123.120.00-3230.00%
QQQ231215C001900002023-03-06 1:14PM EDT190.00121.30124.99125.590.00-32350.33%
QQQ231215C001950002023-03-22 11:15AM EDT195.00124.11120.67121.290.00-35749.80%
QQQ231215C002000002023-03-22 11:15AM EDT200.00119.58116.08116.690.00-324548.55%
QQQ231215C002050002023-03-21 2:49PM EDT205.00113.27111.63112.240.00-15547.58%
QQQ231215C002100002023-03-17 10:15AM EDT210.00107.13107.18107.780.00-123246.55%
QQQ231215C002150002023-02-14 10:55AM EDT215.00101.4699.53100.090.00-31439.30%
QQQ231215C002200002023-03-22 2:47PM EDT220.00105.0098.3798.960.00-16,11044.53%
QQQ231215C002250002023-03-02 10:50AM EDT225.0077.8593.9994.570.00-14343.49%
QQQ231215C002300002023-03-22 9:58AM EDT230.0092.5089.5990.150.00-33142.36%
QQQ231215C002350002023-03-22 9:58AM EDT235.0088.1885.3885.920.00-35941.48%
QQQ231215C002400002023-03-22 2:43PM EDT240.0086.7081.1881.730.00-911040.60%
QQQ231215C002450002023-03-21 10:00AM EDT245.0078.5677.1377.680.00-139939.85%
QQQ231215C002500002023-03-21 10:09AM EDT250.0073.6873.0473.510.00-1764438.87%
QQQ231215C002550002023-03-23 3:29PM EDT255.0069.9669.0569.510.00-330138.06%
QQQ231215C002600002023-03-21 11:55AM EDT260.0064.6765.1765.670.00-15,44437.37%
QQQ231215C002650002023-03-23 2:40PM EDT265.0061.5261.2261.850.00-31,50736.63%
QQQ231215C002700002023-03-24 10:14AM EDT270.0058.9257.5158.01-1.58-2.61%56,78035.79%
QQQ231215C002750002023-03-23 1:37PM EDT275.0056.6953.7554.200.00-88,31134.91%
QQQ231215C002800002023-03-22 12:56PM EDT280.0052.1850.1150.550.00-17,83234.13%
QQQ231215C002850002023-03-23 11:01AM EDT285.0050.5146.6047.020.00-619,47933.39%
QQQ231215C002900002023-03-23 10:50AM EDT290.0046.6643.0943.540.00-55,85032.62%
QQQ231215C002910002023-02-27 12:13PM EDT291.0033.4642.4442.860.00-2432.47%
QQQ231215C002920002023-03-02 12:01PM EDT292.0029.9241.7842.180.00-2232.31%
QQQ231215C002930002023-03-20 3:50PM EDT293.0040.0041.1141.530.00-1232.19%
QQQ231215C002940002023-03-23 2:59PM EDT294.0040.9540.4440.830.00-1632.01%
QQQ231215C002950002023-03-23 2:00PM EDT295.0041.8039.7740.190.00-19,47431.88%
QQQ231215C002960002023-03-09 10:50AM EDT296.0033.0039.2139.580.00-2331.78%
QQQ231215C002970002023-03-17 3:38PM EDT297.0036.5438.5538.930.00-1631.64%
QQQ231215C002980002023-03-17 3:38PM EDT298.0035.9337.8938.310.00-899131.53%
QQQ231215C002990002023-03-17 9:32AM EDT299.0036.1337.2337.700.00-11431.42%
QQQ231215C003000002023-03-24 10:35AM EDT300.0037.4036.5136.90-1.73-4.42%219,52231.12%
QQQ231215C003010002023-03-21 3:24PM EDT301.0037.0835.8836.270.00-2730.98%
QQQ231215C003020002023-02-22 10:56AM EDT302.0028.1335.3435.750.00-1130.94%
QQQ231215C003030002023-03-20 1:50PM EDT303.0033.0134.6235.010.00-2330.69%
QQQ231215C003040002023-03-23 10:58AM EDT304.0036.9034.0034.390.00-1930.55%
QQQ231215C003050002023-03-23 11:05AM EDT305.0036.7233.3733.760.00-1614,09230.40%
QQQ231215C003060002023-03-23 10:58AM EDT306.0035.7532.8533.160.00-4230.26%
QQQ231215C003070002023-03-23 10:55AM EDT307.0035.2532.1932.480.00-6530.05%
QQQ231215C003080002023-03-20 10:42AM EDT308.0029.2631.6631.990.00-7501,00830.02%
QQQ231215C003090002023-03-23 10:45AM EDT309.0033.6431.0331.330.00-152029.82%
QQQ231215C003100002023-03-23 3:53PM EDT310.0031.7530.4830.710.00-4026,18329.66%
QQQ231215C003110002023-03-22 2:06PM EDT311.0032.7829.8830.190.00-11029.58%
QQQ231215C003120002023-03-23 10:27AM EDT312.0031.4529.2229.520.00-54029.36%
QQQ231215C003130002023-03-22 2:45PM EDT313.0031.7528.6929.090.00-2529.36%
QQQ231215C003140002023-03-20 11:40AM EDT314.0026.6528.1228.500.00-61529.21%
QQQ231215C003150002023-03-23 11:01AM EDT315.0030.4227.5627.880.00-612,19029.02%
QQQ231215C003160002023-03-16 1:50PM EDT316.0024.9426.9827.370.00-1328.93%
QQQ231215C003170002023-03-22 9:54AM EDT317.0027.6726.4326.770.00-576128.75%
QQQ231215C003180002023-03-17 1:21PM EDT318.0024.9125.8826.260.00-2228.66%
QQQ231215C003190002023-03-22 10:10AM EDT319.0026.3125.3325.630.00-1,0001,01828.44%
QQQ231215C003200002023-03-24 10:52AM EDT320.0025.1424.8225.13-2.06-7.57%19,42828.34%
QQQ231215C003210002023-03-23 4:09PM EDT321.0024.8924.2524.630.00-9529028.24%
QQQ231215C003220002023-03-22 12:17PM EDT322.0024.8323.7124.000.00-114428.01%
QQQ231215C003230002023-03-15 12:58PM EDT323.0016.3923.2023.500.00-28228227.90%
QQQ231215C003240002023-03-17 1:21PM EDT324.0021.7522.6623.050.00-213527.83%
QQQ231215C003250002023-03-24 9:35AM EDT325.0022.6322.1922.44-0.36-1.57%19,16427.60%
QQQ231215C003260002023-03-17 2:23PM EDT326.0020.2221.6622.030.00-212127.56%
QQQ231215C003270002023-03-22 2:35PM EDT327.0022.3621.1821.510.00-312827.41%
QQQ231215C003280002023-03-15 12:58PM EDT328.0014.3220.7220.990.00-648427.26%
QQQ231215C003290002023-03-15 2:44PM EDT329.0015.0520.2320.470.00-5912527.10%
QQQ231215C003300002023-03-24 9:35AM EDT330.0020.1719.8020.03-1.03-4.86%18,83927.01%
QQQ231215C003310002023-03-21 3:26PM EDT331.0019.7819.2919.510.00-127726.83%
QQQ231215C003320002023-03-22 3:07PM EDT332.0019.3718.8219.040.00-2011626.71%
QQQ231215C003330002023-03-15 2:39PM EDT333.0013.5018.3618.640.00-13413526.64%
QQQ231215C003340002023-03-22 3:07PM EDT334.0018.3917.9118.130.00-2014426.46%
QQQ231215C003350002023-03-23 3:49PM EDT335.0018.1817.4317.670.00-310,59626.32%
QQQ231215C003360002023-03-16 2:34PM EDT336.0015.1017.0017.310.00-76526.28%
QQQ231215C003370002023-03-23 11:17AM EDT337.0018.5716.5916.800.00-1011626.08%
QQQ231215C003380002023-03-15 2:45PM EDT338.0011.5416.1616.410.00-10211426.00%
QQQ231215C003390002023-03-21 12:34PM EDT339.0015.2715.7315.990.00-1116725.88%
QQQ231215C003400002023-03-23 1:14PM EDT340.0015.3015.3015.52-1.23-7.44%315,79525.71%
QQQ231215C003410002023-03-13 9:39AM EDT341.007.4014.9315.180.00-51125.66%
QQQ231215C003420002023-03-23 12:32PM EDT342.0016.2614.5114.720.00-102725.48%
QQQ231215C003430002023-03-21 12:34PM EDT343.0013.6714.1014.330.00-1525.37%
QQQ231215C003440002023-03-10 10:41AM EDT344.007.5413.6714.000.00-1625.32%
QQQ231215C003450002023-03-23 11:05AM EDT345.0015.0613.3013.560.00-191525.14%
QQQ231215C003460002023-03-03 2:32PM EDT346.009.2412.8713.190.00-101425.03%
QQQ231215C003470002023-03-22 2:28PM EDT347.0013.8212.5612.880.00-11924.98%
QQQ231215C003480002023-03-22 3:11PM EDT348.0012.5612.2012.460.00-22124.81%
QQQ231215C003490002023-03-24 11:18AM EDT349.0011.8511.9012.18-1.09-8.42%101924.77%
QQQ231215C003500002023-03-23 3:36PM EDT350.0012.0011.6011.820.00-1,07933,11924.65%
QQQ231215C003510002023-03-21 12:24PM EDT351.0010.6611.2311.470.00-267424.54%
QQQ231215C003520002023-03-21 12:45PM EDT352.0010.2810.8611.100.00-355024.39%
QQQ231215C003530002023-03-21 12:34PM EDT353.0010.1110.5710.770.00-5724.28%
QQQ231215C003540002023-03-23 11:48AM EDT354.0011.5110.2210.460.00-113624.19%
QQQ231215C003550002023-03-24 10:13AM EDT355.0010.549.9710.14-0.70-6.23%210,47424.08%
QQQ231215C003560002023-03-23 11:45AM EDT356.0010.789.659.870.00-103924.02%
QQQ231215C003570002023-03-21 3:43PM EDT357.009.539.329.540.00-31023.88%
QQQ231215C003580002023-03-23 12:18PM EDT358.0010.049.079.300.00-264023.85%
QQQ231215C003590002023-01-30 11:27AM EDT359.004.764.604.990.00--318.73%
QQQ231215C003600002023-03-24 11:14AM EDT360.008.508.518.70-0.23-2.63%123,46523.61%
QQQ231215C003610002023-03-23 2:19PM EDT361.008.758.198.430.00-15723.52%
QQQ231215C003620002023-03-21 9:30AM EDT362.007.407.958.200.00-11023.47%
QQQ231215C003640002023-03-22 2:06PM EDT364.008.697.427.660.00-1923.26%
QQQ231215C003650002023-03-23 11:24AM EDT365.008.287.267.440.00-1018,08323.21%
QQQ231215C003660002023-03-22 12:07PM EDT366.007.376.957.210.00-410423.13%
QQQ231215C003670002023-03-23 11:49AM EDT367.007.726.716.980.00-1923.05%
QQQ231215C003680002023-03-21 12:36PM EDT368.006.126.506.750.00-413522.97%
QQQ231215C003690002023-02-09 1:36PM EDT369.006.642.713.070.00--2817.78%
QQQ231215C003700002023-03-23 11:32AM EDT370.007.006.136.320.00-80237,63422.82%
QQQ231215C003710002023-03-21 10:51AM EDT371.005.365.866.090.00-41,25322.71%
QQQ231215C003720002023-03-06 11:17AM EDT372.004.255.675.910.00-114322.67%
QQQ231215C003730002023-03-20 3:42PM EDT373.004.745.485.720.00-32422.60%
QQQ231215C003750002023-03-23 9:44AM EDT375.005.255.165.340.00-16,91122.46%
QQQ231215C003770002023-02-09 1:36PM EDT377.005.112.052.300.00--1017.75%
QQQ231215C003780002023-02-08 3:48PM EDT378.005.001.942.220.00--12217.76%
QQQ231215C003790002023-03-10 3:05PM EDT379.002.174.444.660.00-713622.20%
QQQ231215C003800002023-03-23 1:54PM EDT380.004.774.334.490.00-485,70422.13%
QQQ231215C003850002023-03-23 11:53AM EDT385.004.203.633.770.00-4,5005,14521.84%
QQQ231215C003900002023-03-23 11:13AM EDT390.003.553.043.170.00-114,92121.62%
QQQ231215C003950002023-03-23 12:26PM EDT395.002.902.502.650.00-193021.40%
QQQ231215C004000002023-03-24 10:14AM EDT400.002.292.122.18+0.10+4.57%10613,62721.14%
QQQ231215C004050002023-03-23 1:57PM EDT405.001.941.771.820.00-21731020.98%
QQQ231215C004100002023-03-22 11:00AM EDT410.001.471.461.520.00-1080820.86%
QQQ231215C004150002023-03-23 12:30PM EDT415.001.431.221.280.00-191,99420.79%
QQQ231215C004200002023-03-23 9:43AM EDT420.001.001.011.060.00-23,88520.67%
QQQ231215C004250002023-03-23 11:04AM EDT425.000.950.840.890.00-633420.62%
QQQ231215C004300002023-03-24 10:10AM EDT430.000.740.690.74+0.06+8.82%101,25020.55%
QQQ231215C004350002023-03-20 3:41PM EDT435.000.490.570.630.00-225020.56%
QQQ231215C004400002023-02-15 1:09PM EDT440.000.590.450.530.00-166320.55%
QQQ231215C004450002023-03-15 11:48AM EDT445.000.230.390.450.00-165720.56%
QQQ231215C004500002023-03-23 9:58AM EDT450.000.330.320.380.00-102,89920.56%
QQQ231215C004550002023-03-22 1:42PM EDT455.000.310.270.320.00-5445820.56%
QQQ231215C004600002023-03-22 1:43PM EDT460.000.260.220.280.00-992,18520.67%
QQQ231215C004650002023-03-22 1:46PM EDT465.000.220.190.240.00-6513920.73%
QQQ231215C004700002023-03-17 3:12PM EDT470.000.170.160.170.00-28,34320.29%
QQQ231215C004750002023-03-17 3:11PM EDT475.000.140.130.150.00-139720.41%
QQQ231215C004800002023-03-23 11:08AM EDT480.000.130.110.120.00-247420.31%
QQQ231215C004850002023-03-23 11:08AM EDT485.000.110.090.110.00-270020.56%
QQQ231215C004900002023-03-23 11:08AM EDT490.000.090.080.090.00-255720.51%
QQQ231215C004950002023-03-23 11:08AM EDT495.000.070.060.070.00-235520.36%
QQQ231215C005000002023-03-23 3:12PM EDT500.000.070.050.090.00-142,92321.29%
QQQ231215C005050002023-03-23 3:18PM EDT505.000.060.040.080.00-501,32221.39%
QQQ231215C005100002023-03-21 1:55PM EDT510.000.030.030.070.00-11427621.49%
QQQ231215C005150002023-03-20 10:29AM EDT515.000.060.030.060.00-230621.49%
QQQ231215C005200002023-03-24 10:14AM EDT520.000.050.020.05+0.03+150.00%121521.49%
QQQ231215C005250002023-02-14 2:42PM EDT525.000.050.010.070.00-359122.56%
QQQ231215C005300002023-03-07 10:30AM EDT530.000.040.000.040.00-13,11521.68%
QQQ231215C005350002023-02-14 2:46PM EDT535.000.040.000.060.00-110222.90%
QQQ231215C005400002023-03-22 9:57AM EDT540.000.030.000.040.00-135122.36%
QQQ231215C005450002023-02-13 2:45PM EDT545.000.040.000.050.00-1217923.19%
QQQ231215C005500002023-02-14 2:46PM EDT550.000.030.000.050.00-92,57923.54%
QQQ231215C005550002023-03-23 11:52AM EDT555.000.030.000.030.00-171922.75%
QQQ231215C005600002023-01-03 4:54PM EDT560.000.040.004.270.00-110445.23%
QQQ231215C005650002023-03-14 12:19PM EDT565.000.010.000.030.00-11,03023.44%
QQQ231215C005700002023-03-14 12:20PM EDT570.000.010.000.020.00-159022.85%
QQQ231215C005750002022-12-23 1:57PM EDT575.000.050.000.030.00-112624.02%
QQQ231215C005800002022-09-29 1:35PM EDT580.000.250.120.390.00-18831.70%
QQQ231215C005850002022-05-04 1:05PM EDT585.001.180.550.830.00-1510635.56%
QQQ231215C005900002022-12-09 11:01AM EDT590.000.050.000.040.00-153725.49%
QQQ231215C005950002022-09-16 10:56AM EDT595.000.500.090.290.00-66631.59%
QQQ231215C006000002023-02-21 4:31PM EDT600.000.010.000.030.00-994225.39%
QQQ231215C006050002023-02-21 4:31PM EDT605.000.010.000.020.00-958524.81%
QQQ231215C006100002023-03-13 3:37PM EDT610.000.010.000.020.00-11,64525.20%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231215P001300002023-03-24 11:26AM EDT130.000.670.660.70+0.07+11.67%174,02250.12%
QQQ231215P001350002023-03-23 2:11PM EDT135.000.650.750.800.00-576649.39%
QQQ231215P001400002023-03-21 1:37PM EDT140.000.770.850.900.00-5004,63548.34%
QQQ231215P001450002023-03-22 11:24AM EDT145.000.790.971.020.00-202,64847.40%
QQQ231215P001500002023-03-24 11:32AM EDT150.001.121.091.14+0.13+13.13%125,27046.40%
QQQ231215P001550002023-03-23 3:21PM EDT155.001.231.231.28+0.07+6.03%13,58745.47%
QQQ231215P001600002023-03-23 3:07PM EDT160.001.281.371.430.00-13,31344.54%
QQQ231215P001650002023-03-23 1:40PM EDT165.001.321.541.600.00-11,53043.67%
QQQ231215P001700002023-03-24 9:42AM EDT170.001.711.721.79+0.18+11.76%741,96042.82%
QQQ231215P001750002023-03-22 9:51AM EDT175.001.651.921.970.00-21,65441.87%
QQQ231215P001800002023-03-24 9:43AM EDT180.002.152.142.18+0.43+25.00%25,97340.99%
QQQ231215P001850002023-03-23 9:30AM EDT185.002.052.372.420.00-52,85340.16%
QQQ231215P001900002023-03-24 11:14AM EDT190.002.722.642.69+0.30+12.40%5029,05139.38%
QQQ231215P001950002023-03-20 11:23AM EDT195.002.982.953.010.00-52,04538.69%
QQQ231215P002000002023-03-24 11:14AM EDT200.003.323.253.30+0.43+14.88%5111,97137.82%
QQQ231215P002050002023-03-24 10:51AM EDT205.003.563.613.65+0.41+13.02%121,45237.07%
QQQ231215P002100002023-03-23 11:34AM EDT210.003.243.994.040.00-345,03636.35%
QQQ231215P002150002023-03-23 2:38PM EDT215.004.114.414.460.00-28,64135.62%
QQQ231215P002200002023-03-24 11:10AM EDT220.004.924.874.94+0.37+8.13%8565,38334.95%
QQQ231215P002250002023-03-24 10:44AM EDT225.005.295.395.46+0.22+4.34%846,90934.27%
QQQ231215P002300002023-03-24 9:42AM EDT230.005.925.955.99+1.08+22.31%331,17533.54%
QQQ231215P002350002023-03-23 2:39PM EDT235.006.226.566.620.00-1139,64332.91%
QQQ231215P002400002023-03-24 10:50AM EDT240.007.097.227.28+0.56+8.58%1718,24132.24%
QQQ231215P002450002023-03-23 1:03PM EDT245.006.777.958.020.00-18,61331.61%
QQQ231215P002500002023-03-24 9:41AM EDT250.008.708.748.82+0.80+10.13%227,53030.98%
QQQ231215P002550002023-03-24 10:07AM EDT255.009.439.559.62+0.51+5.72%163,55430.26%
QQQ231215P002600002023-03-24 11:25AM EDT260.0010.5810.5110.55+0.57+5.69%1742,82529.63%
QQQ231215P002650002023-03-24 11:31AM EDT265.0011.6511.5011.59+1.04+9.80%1,00041,04729.04%
QQQ231215P002700002023-03-24 11:28AM EDT270.0012.7012.5912.67+0.87+7.35%1970,27628.39%
QQQ231215P002750002023-03-24 11:08AM EDT275.0013.6413.7313.80+0.27+2.02%223,41627.71%
QQQ231215P002800002023-03-24 11:37AM EDT280.0015.0114.9515.04+1.11+7.99%432,92927.05%
QQQ231215P002850002023-03-23 2:01PM EDT285.0014.7016.3216.390.00-24628,47226.39%
QQQ231215P002900002023-03-24 10:54AM EDT290.0017.5417.7317.83+0.96+5.79%22829,31725.73%
QQQ231215P002910002023-03-23 3:03PM EDT291.0017.0018.1118.210.00-1001,36725.67%
QQQ231215P002920002023-03-23 3:50PM EDT292.0017.0618.4118.500.00-35570025.52%
QQQ231215P002930002023-03-23 3:50PM EDT293.0018.0618.7218.83+0.96+5.61%281,04425.41%
QQQ231215P002940002023-03-23 12:21PM EDT294.0018.3619.0519.14+1.82+11.00%261,37725.27%
QQQ231215P002950002023-03-24 11:31AM EDT295.0019.5519.3219.42+0.43+2.25%1,00110,92525.09%
QQQ231215P002960002023-03-23 3:49PM EDT296.0018.4819.6919.770.00-2,0862,05624.98%
QQQ231215P002970002023-03-23 3:03PM EDT297.0018.8320.0220.130.00-17889224.88%
QQQ231215P002980002023-03-24 10:02AM EDT298.0019.9820.3620.46+2.24+12.63%375724.74%
QQQ231215P002990002023-03-23 12:21PM EDT299.0018.0420.7020.780.00-3101,45424.58%
QQQ231215P003000002023-03-24 11:35AM EDT300.0021.1821.0521.14+1.61+8.23%4055,69524.46%
QQQ231215P003010002023-03-23 1:26PM EDT301.0019.3021.3421.450.00-2270224.29%
QQQ231215P003020002023-03-24 10:59AM EDT302.0021.3021.7521.85+1.86+9.57%331824.20%
QQQ231215P003030002023-03-24 9:39AM EDT303.0021.7822.1022.19+1.67+8.30%15224.04%
QQQ231215P003040002023-03-23 10:10AM EDT304.0020.0922.4722.570.00-3126823.92%
QQQ231215P003050002023-03-24 11:06AM EDT305.0022.4722.8522.95+1.28+6.04%115,77523.79%
QQQ231215P003060002023-03-23 10:58AM EDT306.0020.0723.2223.340.00-215223.67%
QQQ231215P003070002023-03-23 10:55AM EDT307.0020.3223.5423.660.00-2865623.47%
QQQ231215P003080002023-03-24 9:54AM EDT308.0023.5823.9924.10+2.50+11.86%1022623.39%
QQQ231215P003090002023-03-23 4:08PM EDT309.0023.2024.3124.420.00-97423.18%
QQQ231215P003100002023-03-24 11:06AM EDT310.0025.0024.7024.81+1.47+6.25%725,03023.04%
QQQ231215P003110002023-03-22 3:09PM EDT311.0023.5525.1925.310.00-112722.99%
QQQ231215P003120002023-03-22 2:14PM EDT312.0022.3425.5425.660.00-49122.79%
QQQ231215P003130002023-03-23 11:36AM EDT313.0022.6326.0326.140.00-2017422.72%
QQQ231215P003140002023-03-09 3:42PM EDT314.0030.0726.3726.480.00-117522.50%
QQQ231215P003150002023-03-24 9:36AM EDT315.0026.1526.8626.98+2.10+8.73%767,06222.43%
QQQ231215P003160002023-03-24 11:21AM EDT316.0027.5027.3227.42+1.52+5.85%116022.29%
QQQ231215P003170002023-03-24 9:49AM EDT317.0028.0627.7527.86+4.49+19.05%5821022.15%
QQQ231215P003180002023-03-22 11:57AM EDT318.0025.0028.1928.310.00-1,0051,44122.02%
QQQ231215P003190002023-03-23 2:41PM EDT319.0028.8228.6828.80+0.61+2.16%2826021.91%
QQQ231215P003200002023-03-24 9:49AM EDT320.0029.4829.0329.11+3.06+11.58%519,09221.63%
QQQ231215P003210002023-03-17 11:51AM EDT321.0031.3229.5229.630.00-926321.54%
QQQ231215P003220002023-03-24 10:37AM EDT322.0029.2830.0730.21-1.08-3.56%123421.50%
QQQ231215P003230002023-03-23 2:45PM EDT323.0030.3430.5630.670.00-519921.34%
QQQ231215P003240002023-03-21 10:10AM EDT324.0029.5231.0531.180.00-12519021.22%
QQQ231215P003250002023-03-23 2:05PM EDT325.0029.2531.4631.590.00-33,58420.99%
QQQ231215P003260002023-03-17 11:07AM EDT326.0033.5331.9932.130.00-133720.89%
QQQ231215P003270002023-03-23 12:49PM EDT327.0029.2532.5432.660.00-1511920.77%
QQQ231215P003280002023-02-14 11:54AM EDT328.0035.0333.7233.850.00-888821.28%
QQQ231215P003290002023-02-14 10:55AM EDT329.0034.0034.1734.300.00-293921.07%
QQQ231215P003300002023-03-24 9:53AM EDT330.0033.6534.0134.14+2.65+8.55%242,49920.25%
QQQ231215P003310002023-03-17 11:07AM EDT331.0036.2834.6834.800.00-13154820.23%
QQQ231215P003320002023-03-16 2:56PM EDT332.0035.3235.1035.230.00-297419.97%
QQQ231215P003330002023-03-16 2:56PM EDT333.0035.9135.7135.830.00-1215019.87%
QQQ231215P003340002023-03-16 2:57PM EDT334.0036.4636.3336.480.00-6619.81%
QQQ231215P003350002023-03-23 3:50PM EDT335.0034.4636.8436.990.00-579119.61%
QQQ231215P003360002023-03-06 12:21PM EDT336.0038.2837.4837.630.00-214919.53%
QQQ231215P003370002023-02-02 10:37AM EDT337.0036.2641.1241.990.00-3423.25%
QQQ231215P003380002023-03-17 9:39AM EDT338.0038.7038.5738.740.00-3319.17%
QQQ231215P003390002023-03-17 9:39AM EDT339.0039.3139.2039.360.00-151519.04%
QQQ231215P003400002023-03-23 1:45PM EDT340.0036.4839.8940.060.00-111,24518.99%
QQQ231215P003410002023-03-23 12:02PM EDT341.0036.2340.5240.700.00-109218.87%
QQQ231215P003420002023-02-01 2:40PM EDT342.0049.3044.7545.660.00--123.33%
QQQ231215P003450002023-03-23 3:50PM EDT345.0040.4642.9743.330.00-1564518.37%
QQQ231215P003460002023-03-16 3:07PM EDT346.0044.0743.5844.060.00--118.31%
QQQ231215P003500002023-03-23 1:45PM EDT350.0042.8246.3346.840.00-1101,18517.79%
QQQ231215P003510002023-02-08 1:36PM EDT351.0048.9361.5162.010.00--133.27%
QQQ231215P003520002023-02-08 1:36PM EDT352.0049.6562.3362.850.00--133.38%
QQQ231215P003530002023-02-08 1:37PM EDT353.0050.3863.3463.850.00--133.66%
QQQ231215P003540002023-02-08 1:38PM EDT354.0051.1964.2264.750.00--133.83%
QQQ231215P003550002023-03-21 10:02AM EDT355.0048.2650.0350.550.00-53117.21%
QQQ231215P003560002023-03-02 4:39PM EDT356.0061.9550.8051.330.00-12117.11%
QQQ231215P003570002023-03-22 2:10PM EDT357.0046.6151.5552.070.00-54716.95%
QQQ231215P003580002023-03-21 10:02AM EDT358.0050.6952.3852.920.00-57116.94%
QQQ231215P003590002023-02-08 2:33PM EDT359.0055.5471.1871.940.00--4837.34%
QQQ231215P003600002023-03-22 2:10PM EDT360.0048.9953.7954.340.00-58416.45%
QQQ231215P003610002023-02-08 2:34PM EDT361.0057.3273.1873.920.00--037.85%
QQQ231215P003620002023-02-08 2:29PM EDT362.0057.8874.2274.980.00--038.16%
QQQ231215P003630002023-02-08 2:28PM EDT363.0058.6875.1675.920.00--038.36%
QQQ231215P003640002023-02-08 2:27PM EDT364.0059.5176.1476.900.00--038.60%
QQQ231215P003650002023-03-15 1:13PM EDT365.0069.9757.9758.500.00-114715.96%
QQQ231215P003660002023-02-08 2:25PM EDT366.0060.7778.1178.890.00--039.09%
QQQ231215P003670002023-02-08 2:24PM EDT367.0061.5579.0879.840.00--039.29%
QQQ231215P003680002023-02-08 2:23PM EDT368.0062.6080.0080.770.00--039.47%
QQQ231215P003690002023-02-08 2:22PM EDT369.0063.5880.9981.760.00--039.71%
QQQ231215P003700002023-03-17 3:49PM EDT370.0066.0062.3262.910.00-15,28915.67%
QQQ231215P003750002023-03-08 3:34PM EDT375.0077.7567.0867.700.00-663316.03%
QQQ231215P003800002023-03-17 3:49PM EDT380.0075.3971.9172.540.00-1616.43%
QQQ231215P003850002022-12-12 11:10AM EDT385.00102.93106.28108.920.00-2153.33%
QQQ231215P003900002023-03-23 4:10PM EDT390.0080.6182.0582.680.00-722318.32%
QQQ231215P003950002023-01-17 1:39PM EDT395.00113.7085.0090.000.00-18023.87%
QQQ231215P004000002023-03-22 3:02PM EDT400.0089.4292.0692.700.00-11819.84%
QQQ231215P004050002023-03-10 5:07PM EDT405.00116.3797.0397.670.00-606020.48%
QQQ231215P004100002023-03-21 9:38AM EDT410.00101.39102.07102.710.00-1221.28%
QQQ231215P004150002023-01-23 12:43PM EDT415.00126.05118.97122.430.00-2043.90%
QQQ231215P004200002023-01-30 2:45PM EDT420.00128.70127.66130.010.00-4047.71%
QQQ231215P004250002023-01-30 5:01PM EDT425.00134.36132.99133.980.00-35147.49%
QQQ231215P004300002023-01-18 2:39PM EDT430.00151.16128.54129.240.00-2036.22%
QQQ231215P004350002022-12-12 11:58AM EDT435.00153.42156.62158.210.00-6063.54%
QQQ231215P004400002022-12-13 10:58AM EDT440.00143.91159.94161.670.00-2062.82%
QQQ231215P004450002023-03-02 11:01AM EDT445.00155.11137.01137.660.00-2025.66%
QQQ231215P004500002023-03-22 10:03AM EDT450.00139.27141.81142.460.00-1425.60%
QQQ231215P004550002023-03-02 11:03AM EDT455.00164.67146.88147.540.00-2026.45%
QQQ231215P004600002023-01-20 11:03AM EDT460.00182.63157.62160.340.00-1142.37%
QQQ231215P004650002022-11-22 2:31PM EDT465.00180.62195.34200.000.00-2079.09%
QQQ231215P004700002023-03-10 5:08PM EDT470.00181.47162.04162.670.00-1028.60%
QQQ231215P004750002022-10-28 3:26PM EDT475.00193.91187.15189.140.00-44060.52%
QQQ231215P004800002022-12-29 11:56AM EDT480.00213.45183.09184.590.00-2050.06%
QQQ231215P004850002022-10-07 11:46AM EDT485.00213.72219.80221.240.00-4085.18%
QQQ231215P004900002023-01-03 1:27PM EDT490.00227.15175.51180.500.00-400.00%
QQQ231215P004950002022-10-07 11:49AM EDT495.00223.72229.26231.530.00-10086.63%
QQQ231215P005000002023-03-23 4:10PM EDT500.00190.57191.91192.580.00-301031.48%
QQQ231215P005050002023-02-08 4:51PM EDT505.00200.34216.20217.220.00-10063.27%
QQQ231215P005100002023-01-06 3:06PM EDT510.00242.00203.15204.520.00-2038.21%
QQQ231215P005150002022-10-25 9:57AM EDT515.00232.24225.19226.440.00-2063.58%
QQQ231215P005200002022-10-07 12:04PM EDT520.00247.74254.76256.240.00-60090.45%
QQQ231215P005250002022-10-07 12:06PM EDT525.00253.42259.79261.240.00-80091.17%
QQQ231215P005300002023-03-22 3:52PM EDT530.00221.76221.96222.610.00-1134.53%
QQQ231215P005350002021-11-04 9:39AM EDT535.00146.73158.50163.180.00-110.00%
QQQ231215P005400002023-02-14 5:03PM EDT540.00233.37233.38234.090.00-1040.23%
QQQ231215P005450002023-02-14 5:03PM EDT545.00238.44238.38239.090.00-2040.72%
QQQ231215P005500002023-02-02 3:31PM EDT550.00238.56249.41250.620.00-2053.20%
QQQ231215P005550002021-11-04 9:39AM EDT555.00164.93176.10180.910.00-110.00%
QQQ231215P005600002022-07-08 9:30AM EDT560.00267.92237.15239.650.00-400.00%
QQQ231215P005650002022-03-08 12:54PM EDT565.00242.63209.66211.880.00-120.00%
QQQ231215P005700002023-01-23 4:58PM EDT570.00280.94275.02275.800.00-5363.41%
QQQ231215P006000002023-02-24 3:53PM EDT600.00308.21292.00292.640.00-1040.72%
QQQ231215P006050002022-11-14 3:39PM EDT605.00316.33316.50321.320.00-2078.02%
QQQ231215P006100002023-03-06 12:20PM EDT610.00305.93301.96302.610.00-5041.38%