UK markets close in 1 hour 3 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
393.57+1.40 (+0.36%)
As of 10:27AM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231215C001300002023-12-08 1:15PM EST130.00261.78263.64263.860.00-1619374.61%
QQQ231215C001350002023-12-07 9:36AM EST135.00253.58258.82258.980.00-19321389.84%
QQQ231215C001400002023-12-11 9:48AM EST140.00253.42253.84253.94+4.17+1.67%2101375.78%
QQQ231215C001450002023-12-11 10:02AM EST145.00248.66248.81249.08+4.55+1.86%249371.29%
QQQ231215C001500002023-12-08 2:49PM EST150.00242.65243.87244.150.00-186366.99%
QQQ231215C001550002023-11-29 3:50PM EST155.00235.15238.76239.010.00-15116340.23%
QQQ231215C001600002023-11-15 10:55AM EST160.00228.30233.69234.150.00-665333.79%
QQQ231215C001650002023-11-30 9:43AM EST165.00223.72228.77228.980.00-728317.58%
QQQ231215C001700002023-11-30 9:47AM EST170.00218.45223.88224.170.00-1136324.02%
QQQ231215C001750002023-12-07 10:39AM EST175.00214.82218.70218.930.00-8130289.45%
QQQ231215C001800002023-12-05 2:28PM EST180.00207.12213.94214.170.00-4146306.35%
QQQ231215C001850002023-12-08 12:04PM EST185.00205.80208.95209.160.00-2106296.48%
QQQ231215C001900002023-11-30 9:39AM EST190.00199.45203.91204.180.00-348286.13%
QQQ231215C001950002023-11-21 1:44PM EST195.00193.68198.88199.100.00-4473272.07%
QQQ231215C002000002023-12-06 2:18PM EST200.00186.86193.70193.960.00-4871246.88%
QQQ231215C002050002023-12-06 4:14PM EST205.00180.28188.88189.140.00-147255.96%
QQQ231215C002100002023-11-21 1:56PM EST210.00179.02183.74183.970.00-6224233.20%
QQQ231215C002150002023-11-21 1:49PM EST215.00173.81178.73179.030.00-310227.73%
QQQ231215C002200002023-12-01 3:09PM EST220.00170.09173.94174.070.00-306,112230.37%
QQQ231215C002250002023-11-22 12:28PM EST225.00167.02168.89169.090.00-246221.29%
QQQ231215C002300002023-12-04 4:13PM EST230.00156.41163.82164.080.00-5145210.35%
QQQ231215C002350002023-12-05 2:05PM EST235.00151.61158.96159.240.00-1131212.89%
QQQ231215C002400002023-12-08 10:19AM EST240.00152.26153.84154.090.00-18299196.48%
QQQ231215C002450002023-11-10 1:34PM EST245.00133.50147.15147.370.00-342900.00%
QQQ231215C002500002023-12-08 3:58PM EST250.00142.41143.80144.080.00-7572180.27%
QQQ231215C002550002023-11-21 1:45PM EST255.00133.93138.79139.080.00-6319172.85%
QQQ231215C002600002023-12-06 10:05AM EST260.00128.00133.82134.240.00-35,441171.78%
QQQ231215C002650002023-11-29 3:20PM EST265.00125.66128.99129.280.00-13,235170.12%
QQQ231215C002700002023-12-07 1:43PM EST270.00120.74124.00124.030.00-56,694157.13%
QQQ231215C002750002023-12-08 2:50PM EST275.00117.80118.98119.200.00-58,307154.10%
QQQ231215C002800002023-12-08 12:20PM EST280.00111.00113.84114.240.00-27,963145.02%
QQQ231215C002850002023-12-08 3:11PM EST285.00107.39108.95109.240.00-120,433140.92%
QQQ231215C002900002023-12-08 2:55PM EST290.00102.77103.83104.110.00-25,823128.61%
QQQ231215C002910002023-12-06 11:09AM EST291.0097.41102.81103.080.00-271126.17%
QQQ231215C002920002023-12-01 2:51PM EST292.0098.31101.82102.060.00-1121124.61%
QQQ231215C002930002023-12-07 4:00PM EST293.0097.79100.94101.180.00-120129.00%
QQQ231215C002940002023-11-09 11:43AM EST294.0081.4098.2498.390.00-1170.00%
QQQ231215C002950002023-12-08 3:48PM EST295.0097.6298.9599.180.00-59,533126.61%
QQQ231215C002960002023-11-21 1:46PM EST296.0093.1997.8398.090.00-1063120.61%
QQQ231215C002970002023-06-23 8:47AM EST297.0075.5086.7787.130.00-580.00%
QQQ231215C002980002023-11-07 1:16PM EST298.0076.2892.5892.790.00-13930.00%
QQQ231215C002990002023-10-19 2:56PM EST299.0065.1688.0088.220.00-3730.00%
QQQ231215C003000002023-12-08 3:53PM EST300.0093.3993.9494.18+0.78+0.84%318,866120.02%
QQQ231215C003010002023-11-10 10:37AM EST301.0072.5891.2591.390.00-9320.00%
QQQ231215C003020002023-11-17 3:17PM EST302.0085.5892.0192.270.00-97101120.56%
QQQ231215C003030002023-12-05 3:19PM EST303.0084.5990.8491.080.00-1155112.01%
QQQ231215C003040002023-11-17 2:59PM EST304.0083.7490.0790.320.00-3187119.92%
QQQ231215C003050002023-12-11 10:09AM EST305.0089.0888.9989.20+7.28+8.90%214,024115.09%
QQQ231215C003060002023-12-01 12:59PM EST306.0085.1688.1288.380.00-3164119.09%
QQQ231215C003070002023-12-06 3:42PM EST307.0079.1686.8487.120.00-333108.01%
QQQ231215C003080002023-12-04 10:14AM EST308.0078.0486.1386.390.00-1851116.80%
QQQ231215C003090002023-12-06 3:43PM EST309.0077.1185.0885.310.00-150113.48%
QQQ231215C003100002023-12-08 3:48PM EST310.0082.7084.1384.390.00-4224,653114.21%
QQQ231215C003110002023-12-06 3:48PM EST311.0075.0783.0683.090.00-1183106.84%
QQQ231215C003120002023-12-04 11:13AM EST312.0071.5782.0782.340.00-10216109.96%
QQQ231215C003130002023-12-01 3:47PM EST313.0077.2381.0581.270.00-2189107.23%
QQQ231215C003140002023-12-07 3:35PM EST314.0076.7580.1480.390.00-1118109.18%
QQQ231215C003150002023-12-08 3:59PM EST315.0077.5178.9479.150.00-313,324100.83%
QQQ231215C003160002023-11-28 4:01PM EST316.0075.1778.0378.290.00-2296103.47%
QQQ231215C003170002023-12-08 2:31PM EST317.0075.5176.9377.180.00-166998.73%
QQQ231215C003180002023-12-06 1:42PM EST318.0068.5975.8676.110.00-136695.02%
QQQ231215C003190002023-11-28 11:15AM EST319.0071.4874.8975.100.00-11,25694.14%
QQQ231215C003200002023-12-08 3:58PM EST320.0072.5973.9974.220.00-2411,06396.78%
QQQ231215C003210002023-12-04 11:22AM EST321.0062.9573.0073.240.00-22,51996.00%
QQQ231215C003220002023-12-07 2:37PM EST322.0069.0872.0272.290.00-32,69495.80%
QQQ231215C003230002023-12-01 10:58AM EST323.0065.0370.9071.120.00-21,43489.94%
QQQ231215C003240002023-12-07 10:49AM EST324.0066.0169.8770.120.00-135588.23%
QQQ231215C003250002023-12-08 3:39PM EST325.0067.9168.9169.160.00-412,05188.38%
QQQ231215C003260002023-12-07 9:43AM EST326.0062.8467.8468.080.00-102,15484.62%
QQQ231215C003270002023-11-30 12:50PM EST327.0060.8566.9067.210.00-11,33786.62%
QQQ231215C003280002023-12-07 3:09PM EST328.0062.8465.8766.110.00-583983.30%
QQQ231215C003290002023-11-29 12:34PM EST329.0063.2764.9065.110.00-31,60382.67%
QQQ231215C003300002023-12-08 2:56PM EST330.0063.2463.9264.15+0.46+0.73%120,03782.42%
QQQ231215C003310002023-12-08 10:07AM EST331.0060.8363.1063.300.00-174685.94%
QQQ231215C003320002023-12-07 3:09PM EST332.0058.8561.9062.120.00-563079.30%
QQQ231215C003330002023-12-04 10:22AM EST333.0052.2160.9361.190.00-31,03979.64%
QQQ231215C003340002023-12-04 10:15AM EST334.0051.8460.1160.330.00-288182.72%
QQQ231215C003350002023-12-11 10:11AM EST335.0059.0158.9159.14+2.66+4.72%25,91376.22%
QQQ231215C003360002023-12-05 3:23PM EST336.0051.7658.0858.340.00-11,05580.03%
QQQ231215C003370002023-12-11 10:06AM EST337.0057.4157.0557.30+5.94+11.54%981,27577.93%
QQQ231215C003380002023-12-08 2:10PM EST338.0054.2056.0856.310.00-11,23377.20%
QQQ231215C003390002023-11-29 9:48AM EST339.0056.0354.9455.170.00-791172.36%
QQQ231215C003400002023-12-11 10:09AM EST340.0054.2253.8854.12+1.34+2.53%848,61869.63%
QQQ231215C003410002023-12-08 2:27PM EST341.0051.4353.0653.290.00-388973.05%
QQQ231215C003420002023-12-04 3:42PM EST342.0044.5851.9252.130.00-18,68767.97%
QQQ231215C003430002023-12-08 2:46PM EST343.0049.8051.0951.320.00-12,01471.29%
QQQ231215C003440002023-12-08 3:47PM EST344.0048.7550.1350.350.00-64,54670.85%
QQQ231215C003450002023-12-08 2:59PM EST345.0047.8549.0149.260.00-2813,47167.24%
QQQ231215C003460002023-12-08 11:15AM EST346.0045.6847.9048.140.00-31,05463.18%
QQQ231215C003470002023-12-08 3:49PM EST347.0045.6346.9347.160.00-41,24362.65%
QQQ231215C003480002023-12-08 11:15AM EST348.0043.6645.8846.120.00-41,78960.30%
QQQ231215C003490002023-12-08 1:43PM EST349.0042.7544.9445.140.00-12,31660.16%
QQQ231215C003500002023-12-11 10:05AM EST350.0044.0044.0644.27+1.40+3.29%1443,80061.87%
QQQ231215C003510002023-12-08 2:46PM EST351.0041.8343.1143.340.00-22,13361.87%
QQQ231215C003520002023-12-08 3:50PM EST352.0040.7942.1142.350.00-42,53460.74%
QQQ231215C003530002023-12-08 3:50PM EST353.0039.6441.1041.370.00-372,38359.62%
QQQ231215C003540002023-12-08 3:59PM EST354.0038.6340.0540.280.00-101,48156.98%
QQQ231215C003550002023-12-11 10:02AM EST355.0038.9538.9439.18+1.15+3.04%3325,91353.56%
QQQ231215C003560002023-12-08 4:02PM EST356.0036.5237.9438.190.00-232,04552.49%
QQQ231215C003570002023-12-11 9:30AM EST357.0035.8837.0637.33+0.09+0.25%62,75553.91%
QQQ231215C003575002023-12-08 10:42AM EST357.5033.4236.4736.850.00-17452.64%
QQQ231215C003580002023-12-08 3:40PM EST358.0034.9736.1336.420.00-454,85354.13%
QQQ231215C003590002023-12-08 3:05PM EST359.0033.4835.0735.360.00-76,46551.83%
QQQ231215C003600002023-12-08 4:00PM EST360.0032.5033.9734.220.00-57436,58650.68%
QQQ231215C003610002023-12-08 4:06PM EST361.0031.3433.1433.440.00-163,17050.64%
QQQ231215C003620002023-12-08 3:01PM EST362.0030.9632.0632.300.00-42,50049.51%
QQQ231215C003625002023-12-07 10:08AM EST362.5026.2531.5431.770.00-13148.39%
QQQ231215C003630002023-12-08 3:14PM EST363.0029.7231.0831.370.00-165,73149.34%
QQQ231215C003640002023-12-11 9:57AM EST364.0029.5729.9330.19+0.91+3.18%310,41045.22%
QQQ231215C003650002023-12-11 10:09AM EST365.0029.2729.1029.35+1.42+5.10%850,88946.46%
QQQ231215C003660002023-12-11 9:57AM EST366.0027.5827.9728.33+1.00+3.76%16,18544.87%
QQQ231215C003670002023-12-11 9:54AM EST367.0026.4927.0927.36+0.57+2.20%92,78744.02%
QQQ231215C003675002023-12-08 11:00AM EST367.5025.2526.4626.930.00-93544.34%
QQQ231215C003680002023-12-08 3:05PM EST368.0024.5925.9626.230.00-132,27040.85%
QQQ231215C003690002023-12-11 9:57AM EST369.0024.5125.0225.30+1.30+5.60%65,01040.60%
QQQ231215C003700002023-12-11 9:53AM EST370.0024.1424.0424.29+1.38+6.06%5866,63539.16%
QQQ231215C003710002023-12-08 1:52PM EST371.0021.3423.2123.460.00-103,87740.09%
QQQ231215C003720002023-12-11 9:56AM EST372.0021.6121.9722.25+0.66+3.15%78,48936.04%
QQQ231215C003725002023-12-08 1:53PM EST372.5019.8021.6721.940.00-106537.82%
QQQ231215C003730002023-12-08 3:37PM EST373.0021.1721.1021.38+1.19+5.96%110,99436.40%
QQQ231215C003740002023-12-11 9:34AM EST374.0019.5120.1120.38+0.65+3.45%23,74835.08%
QQQ231215C003750002023-12-11 10:04AM EST375.0019.1119.2919.54+1.46+8.27%4144,00735.55%
QQQ231215C003760002023-12-11 9:56AM EST376.0017.6218.2718.50+0.97+5.83%912,45033.72%
QQQ231215C003770002023-12-11 9:35AM EST377.0015.6617.1817.42-0.14-0.89%37,62731.47%
QQQ231215C003775002023-12-08 3:42PM EST377.5015.5716.6416.890.00-4814630.45%
QQQ231215C003780002023-12-11 9:57AM EST378.0015.5116.3916.67+0.42+2.78%65,90632.63%
QQQ231215C003790002023-12-08 4:09PM EST379.0013.6915.2615.450.00-525,66829.00%
QQQ231215C003800002023-12-11 10:08AM EST380.0014.5414.3014.56+1.69+13.15%7858,91328.66%
QQQ231215C003810002023-12-08 3:09PM EST381.0012.3513.3513.540.00-585,63127.01%
QQQ231215C003820002023-12-11 9:46AM EST382.0012.2312.5612.76+0.90+7.94%206,25527.48%
QQQ231215C003825002023-12-11 10:08AM EST382.5012.0811.9112.17+1.51+14.29%261225.94%
QQQ231215C003830002023-12-11 9:55AM EST383.0011.1411.6311.85+0.95+9.32%316,32226.66%
QQQ231215C003840002023-12-11 9:50AM EST384.0010.4710.7410.92+0.92+9.63%833,15525.61%
QQQ231215C003850002023-12-11 10:11AM EST385.009.809.739.91+1.31+15.43%7876,19323.90%
QQQ231215C003860002023-12-11 9:58AM EST386.008.569.009.19+0.66+8.35%3418,87624.22%
QQQ231215C003870002023-12-11 10:08AM EST387.008.278.098.28+1.38+20.03%1911,08623.06%
QQQ231215C003880002023-12-11 10:06AM EST388.007.507.327.42+1.31+21.16%11215,86722.13%
QQQ231215C003890002023-12-11 10:06AM EST389.006.806.506.66+1.33+24.31%31214,92321.69%
QQQ231215C003900002023-12-11 10:10AM EST390.005.955.815.87+1.20+25.26%87841,98820.90%
QQQ231215C003910002023-12-11 10:08AM EST391.005.265.285.33+1.11+26.75%49710,67421.35%
QQQ231215C003920002023-12-11 10:11AM EST392.004.624.614.63+1.04+29.05%1,6139,14320.68%
QQQ231215C003930002023-12-11 10:11AM EST393.003.893.974.00+0.77+24.68%2,90712,56720.19%
QQQ231215C003940002023-12-11 10:09AM EST394.003.443.363.38+0.79+29.81%1,4018,41319.53%
QQQ231215C003950002023-12-11 10:10AM EST395.002.882.882.90+0.65+29.15%1,86647,36419.39%
QQQ231215C003960002023-12-11 10:10AM EST396.002.422.412.43+0.57+30.81%76211,40119.06%
QQQ231215C003970002023-12-11 10:11AM EST397.002.102.052.06+0.56+36.36%1,32812,80619.03%
QQQ231215C003980002023-12-11 10:11AM EST398.001.741.711.73+0.50+40.32%1,04013,15518.98%
QQQ231215C003990002023-12-11 10:10AM EST399.001.401.391.40+0.37+35.92%1,0375,09018.69%
QQQ231215C004000002023-12-11 10:11AM EST400.001.091.091.11+0.27+32.93%3,81645,82018.36%
QQQ231215C004010002023-12-11 10:09AM EST401.000.880.910.92+0.19+27.54%3656,11818.48%
QQQ231215C004020002023-12-11 10:10AM EST402.000.710.690.70+0.18+33.96%1,09812,20318.09%
QQQ231215C004030002023-12-11 10:09AM EST403.000.540.550.56+0.11+25.58%54025,21918.12%
QQQ231215C004040002023-12-11 10:11AM EST404.000.440.430.44+0.10+29.41%7014,31818.09%
QQQ231215C004050002023-12-11 10:09AM EST405.000.340.330.34+0.07+25.93%64739,11818.04%
QQQ231215C004060002023-12-11 10:09AM EST406.000.280.260.27+0.05+21.74%2,1549,90918.14%
QQQ231215C004070002023-12-11 10:10AM EST407.000.230.220.23+0.05+27.78%2043,38518.56%
QQQ231215C004080002023-12-11 9:54AM EST408.000.170.170.18+0.02+13.33%2672,89418.65%
QQQ231215C004090002023-12-11 9:42AM EST409.000.130.140.15-0.01-7.14%433,92718.95%
QQQ231215C004100002023-12-11 10:10AM EST410.000.120.110.120.00-19828,64319.14%
QQQ231215C004110002023-12-11 9:48AM EST411.000.100.100.110.00-74,58919.73%
QQQ231215C004120002023-12-11 9:49AM EST412.000.080.080.09-0.01-11.11%4927,72920.02%
QQQ231215C004130002023-12-11 10:01AM EST413.000.080.070.08-0.01-11.11%24,17220.51%
QQQ231215C004140002023-12-08 3:28PM EST414.000.060.060.07-0.01-14.29%32,55220.90%
QQQ231215C004150002023-12-11 10:01AM EST415.000.060.050.060.00-15940,16621.29%
QQQ231215C004160002023-12-11 9:42AM EST416.000.050.040.05-0.04-44.44%11,97521.49%
QQQ231215C004170002023-12-11 10:10AM EST417.000.050.040.050.00-9215,15122.36%
QQQ231215C004180002023-12-08 4:00PM EST418.000.040.030.040.00-2261,59522.46%
QQQ231215C004190002023-12-11 9:38AM EST419.000.030.030.04-0.01-25.00%23,07723.24%
QQQ231215C004200002023-12-11 9:52AM EST420.000.030.020.030.00-125,94223.15%
QQQ231215C004220002023-12-11 9:31AM EST422.000.020.020.030.00-1026624.61%
QQQ231215C004240002023-12-08 3:19PM EST424.000.030.010.020.00-3312925.00%
QQQ231215C004250002023-12-11 9:47AM EST425.000.020.010.020.00-306,09825.59%
QQQ231215C004260002023-12-11 9:50AM EST426.000.010.010.02-0.01-50.00%20182926.17%
QQQ231215C004300002023-12-11 9:30AM EST430.000.010.000.01-0.01-50.00%705,29626.95%
QQQ231215C004350002023-12-08 3:50PM EST435.000.010.000.010.00-874,35830.47%
QQQ231215C004400002023-12-07 3:55PM EST440.000.010.000.010.00-215,04633.20%
QQQ231215C004450002023-12-11 9:30AM EST445.000.010.000.010.00-24,72636.33%
QQQ231215C004500002023-12-06 1:45PM EST450.000.010.000.010.00-186,46739.06%
QQQ231215C004550002023-12-05 9:44AM EST455.000.010.000.010.00-12,15242.19%
QQQ231215C004600002023-11-17 1:32PM EST460.000.010.000.010.00-14,13945.31%
QQQ231215C004650002023-11-16 1:17PM EST465.000.010.000.010.00-51,85747.66%
QQQ231215C004700002023-11-14 2:25PM EST470.000.010.000.010.00-116,25850.78%
QQQ231215C004750002023-11-29 12:43PM EST475.000.010.000.010.00-191450.00%
QQQ231215C004800002023-11-14 9:30AM EST480.000.020.000.010.00-151,62353.13%
QQQ231215C004850002023-12-08 2:15PM EST485.000.010.000.010.00-11,65556.25%
QQQ231215C004900002023-11-15 11:12AM EST490.000.010.000.010.00-301,88957.81%
QQQ231215C004950002023-09-12 11:01AM EST495.000.010.000.010.00-462660.94%
QQQ231215C005000002023-12-01 3:04PM EST500.000.010.000.010.00-75,69562.50%
QQQ231215C005050002023-08-17 2:40PM EST505.000.030.000.010.00-401,92865.63%
QQQ231215C005100002023-08-31 9:32AM EST510.000.020.000.010.00-189667.19%
QQQ231215C005150002023-09-01 12:21PM EST515.000.010.000.010.00-1032870.31%
QQQ231215C005200002023-08-30 9:03AM EST520.000.010.000.010.00-192571.88%
QQQ231215C005250002023-09-05 8:33AM EST525.000.010.000.010.00-1,0001,56375.00%
QQQ231215C005300002023-08-11 10:39AM EST530.000.020.000.010.00-73,75476.56%
QQQ231215C005350002023-08-14 8:30AM EST535.000.010.000.000.00-139850.00%
QQQ231215C005400002023-08-07 9:34AM EST540.000.030.000.010.00-14351481.25%
QQQ231215C005450002023-08-16 1:47PM EST545.000.010.000.010.00-33567584.38%
QQQ231215C005500002023-08-18 8:58AM EST550.000.010.000.010.00-152,64184.38%
QQQ231215C005550002023-08-15 1:14PM EST555.000.010.000.010.00-195587.50%
QQQ231215C005600002023-08-10 1:24PM EST560.000.010.000.010.00-50066090.63%
QQQ231215C005650002023-10-24 10:49AM EST565.000.010.000.010.00-1,0003,16390.63%
QQQ231215C005700002023-11-20 11:42AM EST570.000.010.000.010.00-368693.75%
QQQ231215C005750002023-08-09 10:54AM EST575.000.010.000.010.00-16428296.88%
QQQ231215C005800002023-08-09 10:33AM EST580.000.010.000.010.00-410396.88%
QQQ231215C005850002023-08-09 12:40PM EST585.000.010.000.010.00-25735498.44%
QQQ231215C005900002023-06-29 8:55AM EST590.000.010.010.020.00-15140110.94%
QQQ231215C005950002023-07-27 10:47AM EST595.000.010.000.010.00-2123103.13%
QQQ231215C006000002023-08-29 9:24AM EST600.000.010.000.010.00-1001,270106.25%
QQQ231215C006050002023-07-31 2:39PM EST605.000.010.000.010.00-200662106.25%
QQQ231215C006100002023-10-04 9:02AM EST610.000.010.000.010.00-4002,112109.38%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231215P001300002023-12-05 11:19AM EST130.000.010.000.000.00-106,14950.00%
QQQ231215P001350002023-10-30 8:30AM EST135.000.010.000.000.00-21,04650.00%
QQQ231215P001400002023-10-30 10:59AM EST140.000.010.000.000.00-3,0037,36750.00%
QQQ231215P001450002023-10-31 8:41AM EST145.000.010.000.000.00-8002,99550.00%
QQQ231215P001500002023-11-06 3:18PM EST150.000.010.000.010.00-2,5008,141237.50%
QQQ231215P001550002023-11-01 8:48AM EST155.000.010.000.000.00-175,133100.00%
QQQ231215P001600002023-11-01 12:27PM EST160.000.010.000.010.00-4843,419225.00%
QQQ231215P001650002023-11-02 8:45AM EST165.000.010.000.010.00-101,473218.75%
QQQ231215P001700002023-12-01 1:45PM EST170.000.010.000.010.00-12,939209.38%
QQQ231215P001750002023-11-20 11:08AM EST175.000.010.000.010.00-11,815200.00%
QQQ231215P001800002023-11-21 2:07PM EST180.000.010.000.010.00-36,678193.75%
QQQ231215P001850002023-12-07 1:30PM EST185.000.010.000.010.00-53,880187.50%
QQQ231215P001900002023-11-09 10:19AM EST190.000.010.000.010.00-127,682181.25%
QQQ231215P001950002023-11-22 3:40PM EST195.000.010.000.010.00-12,270175.00%
QQQ231215P002000002023-12-04 9:30AM EST200.000.010.000.010.00-314,027168.75%
QQQ231215P002050002023-11-17 3:56PM EST205.000.010.000.010.00-4001,770162.50%
QQQ231215P002100002023-11-17 2:52PM EST210.000.010.000.010.00-245,005159.38%
QQQ231215P002150002023-11-10 1:42PM EST215.000.020.000.010.00-57,380153.13%
QQQ231215P002200002023-11-20 9:43AM EST220.000.020.000.010.00-166,051146.88%
QQQ231215P002250002023-12-01 1:53PM EST225.000.010.000.010.00-17,564143.75%
QQQ231215P002300002023-12-07 2:25PM EST230.000.010.000.010.00-3131,931137.50%
QQQ231215P002350002023-11-24 9:45AM EST235.000.370.000.010.00-19,747131.25%
QQQ231215P002400002023-12-05 12:01PM EST240.000.010.000.010.00-134,801125.00%
QQQ231215P002450002023-11-29 9:30AM EST245.000.010.000.010.00-2511,080121.88%
QQQ231215P002500002023-12-06 2:29PM EST250.000.010.000.010.00-627,511115.63%
QQQ231215P002550002023-12-05 11:14AM EST255.000.010.000.010.00-511,592112.50%
QQQ231215P002600002023-12-05 1:37PM EST260.000.010.000.010.00-157,226106.25%
QQQ231215P002650002023-12-07 2:19PM EST265.000.020.000.010.00-1040,762103.13%
QQQ231215P002700002023-12-08 1:16PM EST270.000.010.000.010.00-2070,87796.88%
QQQ231215P002750002023-12-07 9:37AM EST275.000.010.000.010.00-75033,62693.75%
QQQ231215P002800002023-12-08 1:28PM EST280.000.010.000.010.00-5054,76389.06%
QQQ231215P002850002023-12-07 12:38PM EST285.000.010.000.010.00-534,90184.38%
QQQ231215P002900002023-12-07 3:54PM EST290.000.020.000.010.00-12037,88181.25%
QQQ231215P002910002023-12-08 9:46AM EST291.000.010.000.010.00-11,87879.69%
QQQ231215P002920002023-12-01 3:43PM EST292.000.020.000.010.00-2332,17578.13%
QQQ231215P002930002023-12-08 9:46AM EST293.000.010.000.010.00-12,01578.13%
QQQ231215P002940002023-12-05 11:55AM EST294.000.020.000.010.00-102,52278.13%
QQQ231215P002950002023-12-08 9:54AM EST295.000.010.000.010.00-131,35675.00%
QQQ231215P002960002023-11-30 12:50PM EST296.000.030.000.010.00-303,82875.00%
QQQ231215P002970002023-12-07 9:31AM EST297.000.020.000.010.00-153,01475.00%
QQQ231215P002980002023-12-08 3:59PM EST298.000.010.000.010.00-502,90873.44%
QQQ231215P002990002023-12-07 9:56AM EST299.000.020.000.010.00-352,79271.88%
QQQ231215P003000002023-12-08 2:14PM EST300.000.010.000.010.00-7280,56771.88%
QQQ231215P003010002023-12-06 1:02PM EST301.000.020.000.010.00-1004,35871.88%
QQQ231215P003020002023-12-07 3:46PM EST302.000.020.000.010.00-101,27870.31%
QQQ231215P003030002023-12-08 11:00AM EST303.000.010.000.010.00-336,64168.75%
QQQ231215P003040002023-12-07 3:46PM EST304.000.020.000.010.00-328,92768.75%
QQQ231215P003050002023-12-08 2:09PM EST305.000.010.000.010.00-15725,56968.75%
QQQ231215P003060002023-12-08 2:35PM EST306.000.010.000.010.00-1502,67167.19%
QQQ231215P003070002023-12-08 3:46PM EST307.000.010.000.010.00-2103,16265.63%
QQQ231215P003080002023-12-08 3:50PM EST308.000.010.000.010.00-674,76965.63%
QQQ231215P003090002023-12-07 9:51AM EST309.000.030.000.010.00-13,00565.63%
QQQ231215P003100002023-12-11 9:57AM EST310.000.010.000.010.00-660,62564.06%
QQQ231215P003110002023-12-07 11:49AM EST311.000.030.000.010.00-23,13262.50%
QQQ231215P003120002023-12-11 9:46AM EST312.000.010.000.010.00-21,81162.50%
QQQ231215P003130002023-12-08 3:24PM EST313.000.010.000.010.00-228,17260.94%
QQQ231215P003140002023-12-11 10:00AM EST314.000.030.000.01+0.02+200.00%31,70760.94%
QQQ231215P003150002023-12-08 11:34AM EST315.000.010.000.010.00-357,55359.38%
QQQ231215P003160002023-12-06 9:44AM EST316.000.030.000.010.00-14,42559.38%
QQQ231215P003170002023-12-08 1:18PM EST317.000.020.000.010.00-26,06757.81%
QQQ231215P003180002023-12-11 10:08AM EST318.000.010.010.02-0.01-50.00%2205,48463.28%
QQQ231215P003190002023-12-11 10:00AM EST319.000.040.010.02+0.03+300.00%35,12962.50%
QQQ231215P003200002023-12-11 9:37AM EST320.000.010.010.02-0.01-50.00%936,77661.72%
QQQ231215P003210002023-12-11 9:45AM EST321.000.010.010.02-0.01-50.00%26,31260.94%
QQQ231215P003220002023-12-11 9:45AM EST322.000.010.010.02-0.01-50.00%25,83959.77%
QQQ231215P003230002023-12-11 9:48AM EST323.000.010.010.02-0.04-80.00%16,54158.59%
QQQ231215P003240002023-12-06 2:20PM EST324.000.010.010.02-0.04-80.00%28,50057.81%
QQQ231215P003250002023-12-08 3:01PM EST325.000.020.010.02+0.01+100.00%265,51457.03%
QQQ231215P003260002023-12-11 9:56AM EST326.000.010.010.02-0.01-50.00%137,35556.25%
QQQ231215P003270002023-12-11 9:45AM EST327.000.010.010.02-0.01-50.00%26,29455.47%
QQQ231215P003280002023-12-08 4:12PM EST328.000.020.010.020.00-24917,70754.69%
QQQ231215P003290002023-12-11 9:45AM EST329.000.010.010.02-0.01-50.00%74,53153.91%
QQQ231215P003300002023-12-11 9:30AM EST330.000.010.010.02-0.01-50.00%1266,44053.13%
QQQ231215P003310002023-12-11 9:45AM EST331.000.010.010.02-0.02-66.67%25,03552.34%
QQQ231215P003320002023-12-08 10:35AM EST332.000.030.010.020.00-312,45451.56%
QQQ231215P003330002023-12-07 3:22PM EST333.000.050.010.020.00-212,40150.78%
QQQ231215P003340002023-12-11 9:45AM EST334.000.030.010.02+0.01+50.00%212,59350.00%
QQQ231215P003350002023-12-08 3:48PM EST335.000.030.010.020.00-13548,07650.39%
QQQ231215P003360002023-12-11 9:45AM EST336.000.010.010.02-0.02-66.67%24,93949.22%
QQQ231215P003370002023-12-08 3:19PM EST337.000.020.010.020.00-87,82248.44%
QQQ231215P003375002023-12-07 3:31PM EST337.500.050.020.030.00-44464850.39%
QQQ231215P003380002023-12-11 9:59AM EST338.000.020.020.03-0.01-33.33%7513,14849.81%
QQQ231215P003390002023-12-08 3:44PM EST339.000.020.020.03-0.01-33.33%1463,13348.83%
QQQ231215P003400002023-12-11 10:07AM EST340.000.030.020.030.00-3091,23548.05%
QQQ231215P003410002023-12-08 3:35PM EST341.000.030.020.030.00-74,09847.27%
QQQ231215P003420002023-12-08 3:19PM EST342.000.030.020.030.00-6817,30446.48%
QQQ231215P003430002023-12-11 9:58AM EST343.000.030.020.03-0.03-50.00%449,62145.31%
QQQ231215P003440002023-12-08 3:09PM EST344.000.030.020.030.00-54,77244.53%
QQQ231215P003450002023-12-11 9:45AM EST345.000.020.020.03-0.03-60.00%453,45843.75%
QQQ231215P003460002023-12-08 3:35PM EST346.000.030.020.030.00-112,57242.97%
QQQ231215P003470002023-12-08 10:21AM EST347.000.040.020.030.00-64,00341.99%
QQQ231215P003480002023-12-08 2:47PM EST348.000.020.020.03-0.02-50.00%14,44841.02%
QQQ231215P003490002023-12-08 3:09PM EST349.000.040.030.040.00-143,84541.60%
QQQ231215P003500002023-12-11 9:48AM EST350.000.030.030.040.00-12100,07040.63%
QQQ231215P003510002023-12-08 3:01PM EST351.000.050.000.000.00-397,96625.00%
QQQ231215P003520002023-12-11 9:52AM EST352.000.040.030.04-0.01-20.00%19,68939.06%
QQQ231215P003530002023-12-08 10:13AM EST353.000.060.030.040.00-142,98138.09%
QQQ231215P003540002023-12-11 9:52AM EST354.000.030.030.04-0.02-40.00%14,03637.11%
QQQ231215P003550002023-12-11 9:48AM EST355.000.040.030.04-0.02-33.33%150,05936.33%
QQQ231215P003560002023-12-11 9:48AM EST356.000.050.040.050.00-64,83436.52%
QQQ231215P003570002023-12-11 9:43AM EST357.000.040.040.05-0.01-20.00%684,22435.55%
QQQ231215P003575002023-12-11 9:52AM EST357.500.040.040.05-0.08-66.67%241,09535.16%
QQQ231215P003580002023-12-11 10:10AM EST358.000.040.040.05-0.01-20.00%5314,29334.57%
QQQ231215P003590002023-12-11 10:02AM EST359.000.050.040.05-0.01-16.67%1289,33533.79%
QQQ231215P003600002023-12-11 9:41AM EST360.000.040.040.05-0.02-33.33%1,70571,35832.81%
QQQ231215P003610002023-12-11 9:32AM EST361.000.050.050.06-0.01-16.67%235,18432.72%
QQQ231215P003620002023-12-11 10:07AM EST362.000.050.050.06-0.01-16.67%138,81631.84%
QQQ231215P003625002023-12-11 9:39AM EST362.500.060.050.06-0.01-14.29%2011,12331.35%
QQQ231215P003630002023-12-11 10:06AM EST363.000.060.050.06-0.03-33.33%197,71530.86%
QQQ231215P003640002023-12-11 10:02AM EST364.000.070.060.07-0.01-12.50%87,19530.57%
QQQ231215P003650002023-12-11 10:05AM EST365.000.070.060.07-0.01-12.50%13996,22829.69%
QQQ231215P003660002023-12-11 9:49AM EST366.000.070.070.08-0.02-22.22%298,28629.30%
QQQ231215P003670002023-12-11 10:02AM EST367.000.080.070.08-0.02-20.00%779,42028.32%
QQQ231215P003675002023-12-11 9:43AM EST367.500.090.070.08-0.01-10.00%21,97727.83%
QQQ231215P003680002023-12-11 9:40AM EST368.000.080.080.09-0.02-20.00%199,21727.88%
QQQ231215P003690002023-12-11 10:10AM EST369.000.090.080.09-0.03-25.00%7224,21826.95%
QQQ231215P003700002023-12-11 10:04AM EST370.000.090.090.10-0.04-30.77%25380,72126.37%
QQQ231215P003710002023-12-11 9:33AM EST371.000.100.100.11-0.04-28.57%237,97925.78%
QQQ231215P003720002023-12-11 9:58AM EST372.000.130.110.12-0.02-13.33%1,69320,15925.15%
QQQ231215P003725002023-12-08 4:01PM EST372.500.150.120.130.00-4324,43025.00%
QQQ231215P003730002023-12-11 9:55AM EST373.000.140.130.14-0.02-12.50%34210,82824.81%
QQQ231215P003740002023-12-11 10:02AM EST374.000.140.140.15-0.05-26.32%60713,74624.07%
QQQ231215P003750002023-12-11 10:09AM EST375.000.160.160.17-0.06-27.27%53777,79123.54%
QQQ231215P003760002023-12-11 9:51AM EST376.000.190.180.19-0.05-20.83%13817,19323.00%
QQQ231215P003770002023-12-11 10:08AM EST377.000.210.210.22-0.09-30.00%10224,76222.56%
QQQ231215P003775002023-12-08 4:00PM EST377.500.230.220.23-0.09-28.12%164,49122.19%
QQQ231215P003780002023-12-11 10:03AM EST378.000.260.240.25-0.07-21.21%37613,95622.02%
QQQ231215P003790002023-12-11 10:03AM EST379.000.290.270.28-0.10-25.64%34311,56921.41%
QQQ231215P003800002023-12-11 10:11AM EST380.000.330.330.34-0.13-28.26%3,44278,95421.19%
QQQ231215P003810002023-12-11 10:10AM EST381.000.390.380.39-0.16-29.09%3795,04320.68%
QQQ231215P003820002023-12-11 10:10AM EST382.000.470.450.46-0.18-27.69%30513,44720.29%
QQQ231215P003825002023-12-11 10:08AM EST382.500.500.500.51-0.21-29.58%1583,34120.24%
QQQ231215P003830002023-12-11 10:08AM EST383.000.550.550.56-0.22-28.57%42018,77520.12%
QQQ231215P003840002023-12-11 10:08AM EST384.000.640.640.65-0.28-30.43%49313,50119.65%
QQQ231215P003850002023-12-11 10:11AM EST385.000.790.780.79-0.29-26.85%3,23846,54219.48%
QQQ231215P003860002023-12-11 10:10AM EST386.000.930.890.90-0.35-27.34%93611,34818.90%
QQQ231215P003870002023-12-11 10:09AM EST387.001.071.081.09-0.44-29.14%55311,14618.75%
QQQ231215P003880002023-12-11 10:10AM EST388.001.301.271.28-0.47-26.55%84512,04118.38%
QQQ231215P003890002023-12-11 10:10AM EST389.001.511.531.54-0.57-27.40%8087,95418.27%
QQQ231215P003900002023-12-11 10:10AM EST390.001.821.771.79-0.60-24.79%5,13416,93717.87%
QQQ231215P003910002023-12-11 10:10AM EST391.002.062.122.13-0.79-27.72%7854,28217.77%
QQQ231215P003920002023-12-11 10:10AM EST392.002.422.492.51-0.82-25.31%2,1254,90117.64%
QQQ231215P003930002023-12-11 10:10AM EST393.002.892.912.93-0.85-22.73%2,5589,74517.47%
QQQ231215P003940002023-12-11 10:11AM EST394.003.303.313.33-1.02-23.61%1,8142,82216.92%
QQQ231215P003950002023-12-11 10:11AM EST395.003.873.893.90-0.98-20.21%1,2274,91117.02%
QQQ231215P003960002023-12-11 10:08AM EST396.004.354.414.44-1.20-21.62%651,00416.68%
QQQ231215P003970002023-12-11 10:11AM EST397.004.904.985.11-1.11-18.47%501,07116.79%
QQQ231215P003980002023-12-08 3:44PM EST398.006.725.575.640.00-51742315.71%
QQQ231215P003990002023-12-11 9:30AM EST399.006.916.266.50-0.77-10.03%419916.46%
QQQ231215P004000002023-12-11 10:06AM EST400.006.936.987.12-1.41-16.91%454,52015.16%
QQQ231215P004010002023-12-08 2:36PM EST401.008.957.807.97-0.37-3.97%139015.26%
QQQ231215P004020002023-12-11 10:03AM EST402.009.108.678.85-1.08-10.61%3220315.38%
QQQ231215P004030002023-12-08 4:00PM EST403.0011.159.539.810.00-62916.16%
QQQ231215P004040002023-12-08 3:18PM EST404.0011.8910.2610.440.00-122399.18%
QQQ231215P004050002023-12-11 10:05AM EST405.0011.4011.3411.53-1.75-13.31%3564013.87%
QQQ231215P004060002023-12-07 11:10AM EST406.0016.5212.1512.380.00-110.00%
QQQ231215P004070002023-12-07 11:54AM EST407.0016.9513.2813.530.00-6715.77%
QQQ231215P004080002023-12-04 10:46AM EST408.0024.7914.0514.310.00-200.00%
QQQ231215P004090002023-12-07 9:50AM EST409.0021.8115.0115.300.00-130.00%
QQQ231215P004100002023-12-11 10:07AM EST410.0016.1215.9816.24-3.48-17.76%368250.00%
QQQ231215P004110002023-11-20 3:28PM EST411.0019.8617.1017.340.00-200.00%
QQQ231215P004120002023-12-08 3:01PM EST412.0020.1518.2018.46+0.56+2.86%14,98917.09%
QQQ231215P004130002023-12-08 2:15PM EST413.0021.0419.2019.450.00-7,000016.99%
QQQ231215P004140002023-11-29 3:24PM EST414.0024.1820.1320.380.00-100.00%
QQQ231215P004150002023-12-08 2:34PM EST415.0022.8821.1621.190.00-7,00020.00%
QQQ231215P004160002023-11-30 10:39AM EST416.0028.7321.8922.140.00-100.00%
QQQ231215P004170002023-11-21 12:51PM EST417.0028.6423.1723.420.00-100.00%
QQQ231215P004180002023-12-06 3:28PM EST418.0032.6624.0524.290.00-2000.00%
QQQ231215P004190002023-12-05 10:19AM EST419.0031.8624.9625.200.00-100.00%
QQQ231215P004200002023-12-08 12:56PM EST420.0028.6526.0226.330.00-1001040.00%
QQQ231215P004220002023-12-05 10:12AM EST422.0034.7128.0528.290.00-400.00%
QQQ231215P004240002023-12-01 2:59PM EST424.0033.9230.0030.260.00-200.00%
QQQ231215P004250002023-12-06 3:12PM EST425.0039.2131.0531.280.00-110.00%
QQQ231215P004260002023-12-05 10:12AM EST426.0038.7132.0532.280.00--00.00%
QQQ231215P004300002023-12-08 11:37AM EST430.0039.2036.0236.280.00-200.00%
QQQ231215P004350002023-11-15 2:50PM EST435.0048.9241.1541.400.00-200.00%
QQQ231215P004400002023-12-08 4:01PM EST440.0047.9146.0446.270.00-630.00%
QQQ231215P004450002023-12-08 4:01PM EST445.0052.9251.0551.290.00-600.00%
QQQ231215P004500002023-12-06 3:11PM EST450.0064.3456.0056.270.00-100.00%
QQQ231215P004550002023-11-29 3:22PM EST455.0064.9661.1861.400.00-100.00%
QQQ231215P004600002023-12-07 3:54PM EST460.0069.4666.1266.360.00-110.00%
QQQ231215P004650002023-12-07 3:54PM EST465.0074.4770.9871.220.00-100.00%
QQQ231215P004700002023-10-23 2:53PM EST470.00114.0979.7680.100.00-60125.73%
QQQ231215P004750002023-09-27 2:43PM EST475.00120.81129.38129.750.00-30412.20%
QQQ231215P004800002023-10-25 12:39PM EST480.00129.6390.6490.850.00-20144.26%
QQQ231215P004850002023-11-28 4:14PM EST485.0094.7390.9291.180.00-200.00%
QQQ231215P004900002023-11-20 10:59AM EST490.00101.4495.9996.280.00-100.00%
QQQ231215P004950002023-08-16 2:47PM EST495.00131.53124.55124.890.00-20297.16%
QQQ231215P005000002023-12-01 3:52PM EST500.00110.35106.00106.240.00-100.00%
QQQ231215P005050002023-12-01 3:52PM EST505.00115.37111.07111.330.00-100.00%
QQQ231215P005100002023-08-31 9:25AM EST510.00130.97150.92151.240.00-10383.12%
QQQ231215P005150002023-04-26 12:48PM EST515.00201.95165.40166.130.00-20444.46%
QQQ231215P005200002023-04-03 3:14PM EST520.00199.74201.78202.290.00-20622.66%
QQQ231215P005250002023-11-30 9:45AM EST525.00136.45131.20131.420.00-200.00%
QQQ231215P005300002023-11-16 9:34AM EST530.00145.28136.20136.460.00-1089.06%
QQQ231215P005350002023-03-22 2:52PM EST535.00226.81218.20218.700.00-10648.49%
QQQ231215P005400002023-12-01 9:59AM EST540.00152.50146.09146.340.00-100.00%
QQQ231215P005450002023-11-30 9:48AM EST545.00156.60151.05151.310.00-200.00%
QQQ231215P005500002023-12-04 3:54PM EST550.00163.61156.02156.300.00-100.00%
QQQ231215P005550002023-12-04 3:54PM EST555.00168.63160.93161.340.00-100.00%
QQQ231215P005600002023-11-16 10:17AM EST560.00174.91166.14166.200.00-3200.00%
QQQ231215P005650002023-11-16 10:09AM EST565.00179.37171.18171.430.00-10050.00%
QQQ231215P005700002023-11-30 9:56AM EST570.00181.06175.99176.230.00-4000.00%
QQQ231215P005750002023-11-30 10:50AM EST575.00188.23180.96181.250.00-1400.00%
QQQ231215P005800002023-12-07 9:30AM EST580.00192.40186.04186.330.00-400.00%
QQQ231215P005850002023-11-30 9:47AM EST585.00196.54191.16191.420.00-200.00%
QQQ231215P005900002023-11-30 9:53AM EST590.00201.06195.99196.260.00-3400.00%
QQQ231215P005950002023-11-30 9:56AM EST595.00206.08201.19201.450.00-680115.63%
QQQ231215P006000002023-12-06 3:27PM EST600.00214.78206.14206.390.00-100.00%
QQQ231215P006050002023-12-07 9:30AM EST605.00217.46211.12211.350.00-400.00%
QQQ231215P006100002023-12-07 9:30AM EST610.00222.33216.05216.300.00-1200.00%