UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
358.56+0.55 (+0.15%)
As of 03:17PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240315C001350002023-09-18 12:37PM EDT135.00239.76226.79227.190.00-106392.21%
QQQ240315C001400002023-08-02 3:15PM EDT140.00237.97240.42240.870.00-233154.82%
QQQ240315C001450002023-09-21 12:15PM EDT145.00217.78217.18217.590.00-103988.26%
QQQ240315C001500002023-05-30 12:48PM EDT150.00205.41218.81219.420.00-12111.84%
QQQ240315C001550002023-07-11 1:50PM EDT155.00216.77217.40218.010.00-3135119.13%
QQQ240315C001600002023-07-11 1:50PM EDT160.00211.99212.60213.190.00-3440115.91%
QQQ240315C001700002023-04-03 10:47AM EDT170.00156.57156.34157.390.00--10.00%
QQQ240315C001750002023-09-13 11:50AM EDT175.00203.85187.97188.410.00-215775.40%
QQQ240315C001800002023-06-16 12:09PM EDT180.00196.33204.79205.280.00-11129.99%
QQQ240315C001850002023-06-20 9:34AM EDT185.00189.500.000.000.00-10110.00%
QQQ240315C001900002023-07-17 10:36AM EDT190.00196.75177.77178.200.00-28283.09%
QQQ240315C001950002023-06-01 4:07PM EDT195.00164.78181.02181.690.00-215100.42%
QQQ240315C002000002023-09-29 2:48PM EDT200.00163.05163.99164.09-18.76-10.32%31466.30%
QQQ240315C002050002023-06-09 3:10PM EDT205.00157.40168.77169.460.00-1389.41%
QQQ240315C002100002023-05-30 11:45AM EDT210.00150.52161.85162.450.00-2282.28%
QQQ240315C002150002023-06-15 9:33AM EDT215.00157.44171.49171.950.00-14107.81%
QQQ240315C002200002023-08-30 11:46AM EDT220.00162.50144.66145.070.00-21159.74%
QQQ240315C002250002023-07-19 12:29PM EDT225.00168.58140.23140.730.00-21959.19%
QQQ240315C002300002023-09-05 9:43AM EDT230.00153.26135.04135.450.00-28856.42%
QQQ240315C002350002023-08-02 9:48AM EDT235.00150.70148.70149.150.00-15690.33%
QQQ240315C002400002023-09-15 1:36PM EDT240.00136.91125.47125.870.00-12453.25%
QQQ240315C002450002023-05-15 12:42PM EDT245.0094.39131.16132.160.00-54972.42%
QQQ240315C002500002023-09-20 3:36PM EDT250.00123.17116.11116.490.00-1014550.52%
QQQ240315C002550002023-08-29 11:27AM EDT255.00126.00110.38110.910.00-43047.65%
QQQ240315C002600002023-09-08 2:38PM EDT260.00120.35106.74107.120.00-45648.11%
QQQ240315C002650002023-08-28 9:35AM EDT265.00111.7799.0399.370.00-236440.44%
QQQ240315C002700002023-09-20 3:28PM EDT270.00105.0097.4997.730.00-61,58945.21%
QQQ240315C002750002023-09-15 2:04PM EDT275.00103.6692.8293.180.00-210843.99%
QQQ240315C002800002023-09-26 3:39PM EDT280.0083.5588.2088.560.00-26942.62%
QQQ240315C002850002023-09-21 3:15PM EDT285.0083.8483.7584.090.00-102,85241.47%
QQQ240315C002900002023-09-26 12:06PM EDT290.0075.7379.2979.670.00-387840.35%
QQQ240315C002950002023-09-19 10:02AM EDT295.0083.1674.7775.110.00-173038.98%
QQQ240315C003000002023-09-29 10:38AM EDT300.0072.5070.3570.72+1.86+2.63%12,46537.82%
QQQ240315C003050002023-09-27 2:29PM EDT305.0061.6866.1366.450.00-2221,25536.78%
QQQ240315C003100002023-09-28 12:49PM EDT310.0062.0661.8562.170.00-183635.66%
QQQ240315C003150002023-09-29 2:42PM EDT315.0056.7657.6257.91+3.08+5.74%40122534.51%
QQQ240315C003160002023-09-27 12:12PM EDT316.0052.4456.8457.140.00-514034.38%
QQQ240315C003170002023-05-04 12:46PM EDT317.0033.4760.1560.820.00-182239.77%
QQQ240315C003180002023-09-18 4:03PM EDT318.0065.8955.1255.450.00-114633.91%
QQQ240315C003190002023-09-13 11:23AM EDT319.0068.7254.2254.560.00-116233.62%
QQQ240315C003200002023-09-27 12:26PM EDT320.0049.2453.5153.840.00-75,02233.53%
QQQ240315C003210002023-08-25 1:22PM EDT321.0057.6252.3852.880.00-81133.15%
QQQ240315C003220002023-09-26 10:53AM EDT322.0049.4651.9252.260.00-65933.18%
QQQ240315C003230002023-09-25 3:02PM EDT323.0050.4051.1351.420.00-111832.94%
QQQ240315C003240002023-09-27 3:59PM EDT324.0047.4050.3250.630.00-37249232.75%
QQQ240315C003250002023-09-29 2:21PM EDT325.0048.3649.5249.81-0.49-1.00%220632.52%
QQQ240315C003260002023-09-08 1:22PM EDT326.0062.0648.7749.050.00-44832.37%
QQQ240315C003270002023-09-21 9:30AM EDT327.0049.6448.0048.270.00-16832.18%
QQQ240315C003280002023-09-12 11:57AM EDT328.0060.6247.2147.470.00-26431.97%
QQQ240315C003290002023-06-01 12:28PM EDT329.0049.4160.4661.010.00-44848.11%
QQQ240315C003300002023-09-28 3:47PM EDT330.0044.7845.6045.880.00-106,43331.55%
QQQ240315C003310002023-09-27 12:44PM EDT331.0041.1544.8745.180.00-15331.44%
QQQ240315C003320002023-09-21 3:07PM EDT332.0046.5044.1544.35+2.14+4.82%117531.18%
QQQ240315C003330002023-09-18 9:30AM EDT333.0052.2043.3643.560.00-114530.96%
QQQ240315C003340002023-08-09 12:31PM EDT334.0054.4955.8356.170.00-122545.70%
QQQ240315C003350002023-09-28 1:14PM EDT335.0041.8741.8142.020.00-1114030.56%
QQQ240315C003360002023-07-11 11:58AM EDT336.0053.2952.4652.980.00-16843.34%
QQQ240315C003370002023-09-28 1:41PM EDT337.0039.4340.1740.350.00-187230.00%
QQQ240315C003380002023-09-22 10:50AM EDT338.0041.3639.5639.800.00-72230.03%
QQQ240315C003390002023-09-28 2:38PM EDT339.0038.0338.9039.080.00-21629.86%
QQQ240315C003400002023-09-28 3:40PM EDT340.0037.5538.1738.350.00-76,16829.69%
QQQ240315C003410002023-09-14 10:48AM EDT341.0051.7537.3637.530.00-202929.40%
QQQ240315C003420002023-09-26 11:46AM EDT342.0034.6336.6336.810.00-31,22029.22%
QQQ240315C003430002023-09-26 10:20AM EDT343.0033.4036.0036.180.00-39429.14%
QQQ240315C003440002023-08-11 12:10PM EDT344.0044.4647.1647.500.00-12441.87%
QQQ240315C003450002023-09-29 2:49PM EDT345.0033.8534.5934.76-0.71-2.05%95197928.78%
QQQ240315C003460002023-09-27 9:33AM EDT346.0032.0033.8834.060.00-53428.61%
QQQ240315C003470002023-09-22 3:08PM EDT347.0033.7733.1933.360.00-194328.43%
QQQ240315C003480002023-09-14 10:45AM EDT348.0046.0732.5032.720.00-44728.31%
QQQ240315C003490002023-09-27 3:31PM EDT349.0030.0131.7531.970.00-29828.07%
QQQ240315C003500002023-09-29 2:02PM EDT350.0030.0031.1331.27-0.49-1.61%1,1104,11027.87%
QQQ240315C003510002023-09-27 3:09PM EDT351.0029.1930.4630.610.00-59127.72%
QQQ240315C003520002023-09-27 3:09PM EDT352.0028.5529.8029.960.00-52,03227.56%
QQQ240315C003530002023-09-28 12:30PM EDT353.0029.9829.1529.230.00-512327.32%
QQQ240315C003540002023-09-27 4:12PM EDT354.0026.7928.4828.640.00-9018827.22%
QQQ240315C003550002023-09-29 2:36PM EDT355.0026.9027.8027.99-1.60-5.61%201,08627.05%
QQQ240315C003560002023-09-29 2:57PM EDT356.0027.0827.1527.32+0.22+0.82%105326.86%
QQQ240315C003570002023-09-28 11:32AM EDT357.0026.0726.5326.680.00-25026.69%
QQQ240315C003580002023-09-29 12:33PM EDT358.0026.4325.8225.96+0.63+2.44%17926.43%
QQQ240315C003590002023-09-28 3:45PM EDT359.0026.0025.2825.40+1.10+4.42%17426.33%
QQQ240315C003600002023-09-29 2:49PM EDT360.0024.1524.7024.79-0.18-0.74%846,97526.18%
QQQ240315C003610002023-09-29 2:49PM EDT361.0023.5524.0824.18-0.21-0.88%513726.01%
QQQ240315C003620002023-09-29 10:02AM EDT362.0025.6323.5123.59+2.44+10.52%5325925.87%
QQQ240315C003630002023-09-28 9:54AM EDT363.0021.1222.8822.950.00-465625.66%
QQQ240315C003640002023-09-29 2:34PM EDT364.0021.5122.3422.41+0.66+3.17%453825.55%
QQQ240315C003650002023-09-29 2:36PM EDT365.0020.9021.7621.83-0.70-3.24%2367,42525.40%
QQQ240315C003660002023-09-29 2:29PM EDT366.0020.2321.2021.26+1.43+7.61%4564725.24%
QQQ240315C003670002023-09-29 2:29PM EDT367.0019.6820.5820.62+1.71+9.52%19473925.01%
QQQ240315C003680002023-09-29 1:16PM EDT368.0019.3420.0220.07-0.33-1.68%681,18624.87%
QQQ240315C003690002023-09-29 2:34PM EDT369.0018.6619.4719.52+0.67+3.72%25487624.72%
QQQ240315C003700002023-09-29 2:28PM EDT370.0018.3819.0019.04+1.60+9.54%1205,09024.63%
QQQ240315C003710002023-09-29 2:31PM EDT371.0017.6718.4418.49-0.30-1.67%151,48524.47%
QQQ240315C003720002023-09-29 2:29PM EDT372.0017.0717.8817.96+1.02+6.36%3,8911,26624.31%
QQQ240315C003730002023-09-29 12:50PM EDT373.0017.4017.4217.47+0.35+2.05%381,93424.20%
QQQ240315C003740002023-09-29 11:02AM EDT374.0017.8816.8616.92+1.56+9.56%602,15124.01%
QQQ240315C003750002023-09-29 2:29PM EDT375.0015.5616.4216.49-0.49-3.05%1124,21423.94%
QQQ240315C003760002023-09-29 10:52AM EDT376.0016.8915.8615.92+1.30+8.34%11390223.72%
QQQ240315C003770002023-09-29 2:03PM EDT377.0014.7015.4115.45-1.28-8.01%582,00123.59%
QQQ240315C003780002023-09-29 12:13PM EDT378.0015.3114.9214.97+2.38+18.41%275,56623.45%
QQQ240315C003790002023-09-29 3:00PM EDT379.0014.4914.4414.48+1.72+13.47%1081,13323.29%
QQQ240315C003800002023-09-29 2:00PM EDT380.0013.3414.0314.09-0.50-3.61%3,62834,73923.22%
QQQ240315C003810002023-09-29 10:52AM EDT381.0014.4713.5513.58+0.45+3.21%803,65023.02%
QQQ240315C003820002023-09-29 10:53AM EDT382.0013.9813.1313.18+2.18+18.47%4357522.93%
QQQ240315C003830002023-09-29 10:41AM EDT383.0013.5412.6812.73+1.74+14.75%1765622.78%
QQQ240315C003840002023-09-29 10:35AM EDT384.0013.0812.2512.28+1.77+15.65%82,66322.62%
QQQ240315C003850002023-09-29 2:55PM EDT385.0011.5811.8311.87-0.08-0.69%404,47422.50%
QQQ240315C003860002023-09-29 10:17AM EDT386.0012.5211.4411.49+2.01+19.12%5729222.40%
QQQ240315C003870002023-09-29 10:06AM EDT387.0012.2311.0411.08+2.10+20.73%2436622.26%
QQQ240315C003880002023-09-29 1:07PM EDT388.0010.3710.6710.72+0.43+4.33%4057522.17%
QQQ240315C003890002023-09-29 9:30AM EDT389.0011.1910.2810.33+1.72+18.16%148022.03%
QQQ240315C003900002023-09-29 2:17PM EDT390.009.389.909.94-0.39-3.99%43038,63121.89%
QQQ240315C003910002023-09-29 1:58PM EDT391.009.059.549.59+0.08+0.89%9951021.78%
QQQ240315C003920002023-09-29 2:27PM EDT392.008.879.189.23-0.25-2.74%19954521.65%
QQQ240315C003930002023-09-29 1:58PM EDT393.008.358.848.89-0.45-5.11%23357321.54%
QQQ240315C003940002023-09-28 11:43AM EDT394.008.618.538.580.00-931,28621.45%
QQQ240315C003950002023-09-29 1:58PM EDT395.007.788.198.23-0.15-1.89%615,42321.31%
QQQ240315C003960002023-09-29 11:55AM EDT396.008.097.907.95+0.69+9.32%896121.25%
QQQ240315C003970002023-09-28 10:30AM EDT397.006.827.577.610.00-7859021.10%
QQQ240315C003980002023-09-29 1:02PM EDT398.007.137.297.33+0.17+2.44%39826121.02%
QQQ240315C003990002023-09-26 11:55AM EDT399.006.516.997.020.00-571220.88%
QQQ240315C004000002023-09-29 11:11AM EDT400.007.216.716.75+0.72+11.09%1135,35820.80%
QQQ240315C004010002023-09-29 12:32PM EDT401.006.736.436.47+0.66+10.87%784220.69%
QQQ240315C004020002023-09-29 11:55AM EDT402.006.346.166.19+0.72+12.81%755720.57%
QQQ240315C004030002023-09-29 1:01PM EDT403.005.835.895.93+0.47+8.77%11042120.46%
QQQ240315C004040002023-09-29 12:54PM EDT404.005.625.675.70+0.14+2.55%1590620.39%
QQQ240315C004050002023-09-29 1:11PM EDT405.005.245.425.46-0.16-2.96%13,15020.30%
QQQ240315C004060002023-09-29 9:30AM EDT406.005.815.195.23+0.52+9.83%4434220.21%
QQQ240315C004070002023-09-28 10:00AM EDT407.004.604.965.000.00-1060120.11%
QQQ240315C004080002023-09-28 2:37PM EDT408.004.624.734.760.00-19964919.99%
QQQ240315C004090002023-09-27 3:43PM EDT409.004.084.534.560.00-21229519.91%
QQQ240315C004100002023-09-29 12:42PM EDT410.004.474.354.39+0.27+6.43%2275,73419.88%
QQQ240315C004110002023-09-29 1:34PM EDT411.004.004.134.17-0.25-5.88%15035519.75%
QQQ240315C004120002023-09-29 2:32PM EDT412.003.693.943.97-0.25-6.35%71,26119.65%
QQQ240315C004130002023-09-28 12:18PM EDT413.004.053.773.790.00-252619.57%
QQQ240315C004140002023-09-29 2:29PM EDT414.003.363.593.62-0.30-8.20%1401,19719.50%
QQQ240315C004150002023-09-29 2:43PM EDT415.003.363.433.46-0.14-4.00%1541,64619.43%
QQQ240315C004160002023-09-29 2:00PM EDT416.003.093.263.35+0.30+10.75%1180219.45%
QQQ240315C004170002023-09-29 2:03PM EDT417.002.973.123.15+0.34+12.93%8247919.29%
QQQ240315C004180002023-09-29 10:11AM EDT418.003.422.993.02+0.39+12.87%152,63019.26%
QQQ240315C004190002023-09-29 2:01PM EDT419.002.672.832.86-0.24-8.25%622,68619.15%
QQQ240315C004200002023-09-29 12:52PM EDT420.002.712.702.73-0.09-3.21%189,96419.10%
QQQ240315C004250002023-09-28 3:54PM EDT425.002.182.122.14+0.05+2.35%15,12718.81%
QQQ240315C004300002023-09-29 11:26AM EDT430.001.831.661.68-0.03-1.61%1615,60018.59%
QQQ240315C004350002023-09-29 1:11PM EDT435.001.261.291.32-0.05-3.82%2583,54918.43%
QQQ240315C004400002023-09-29 2:02PM EDT440.000.951.001.03-0.10-9.52%2242,51418.28%
QQQ240315C004450002023-09-29 10:56AM EDT445.000.880.780.80+0.03+3.53%191118.15%
QQQ240315C004500002023-09-29 1:20PM EDT450.000.610.610.62-0.07-10.29%61,00818.04%
QQQ240315C004550002023-09-26 1:39PM EDT455.000.450.470.490.00-255018.02%
QQQ240315C004600002023-09-28 12:54PM EDT460.000.410.360.380.00-17,00417.97%
QQQ240315C004650002023-09-29 1:00PM EDT465.000.300.280.30+0.03+11.11%12,56317.97%
QQQ240315C004700002023-09-29 10:38AM EDT470.000.240.220.23-0.01-4.00%274217.90%
QQQ240315C004750002023-09-28 11:04AM EDT475.000.180.170.190.00-287818.04%
QQQ240315C004800002023-09-28 9:33AM EDT480.000.120.130.150.00-363118.07%
QQQ240315C004850002023-09-28 9:33AM EDT485.000.090.100.120.00-122818.12%
QQQ240315C004900002023-09-29 9:32AM EDT490.000.100.080.100.00-51,38918.26%
QQQ240315C004950002023-09-22 9:56AM EDT495.000.090.060.080.00-3014418.31%
QQQ240315C005000002023-09-28 10:45AM EDT500.000.060.050.070.00-51,75518.56%
QQQ240315C005050002023-09-29 2:50PM EDT505.000.040.040.050.00-6340218.36%
QQQ240315C005100002023-09-26 11:57AM EDT510.000.030.030.040.00-5047918.46%
QQQ240315C005150002023-09-11 10:12AM EDT515.000.100.020.030.00-143418.36%
QQQ240315C005200002023-09-21 11:29AM EDT520.000.040.010.030.00-10019118.85%
QQQ240315C005250002023-09-21 11:58AM EDT525.000.030.010.030.00-332719.24%
QQQ240315C005300002023-08-24 2:47PM EDT530.000.080.010.070.00-12722521.39%
QQQ240315C005350002023-09-13 3:39PM EDT535.000.040.000.020.00-1526119.43%
QQQ240315C005400002023-09-25 11:20AM EDT540.000.020.010.020.00-539619.83%
QQQ240315C005450002023-09-26 9:47AM EDT545.000.010.000.020.00-1043420.22%
QQQ240315C005500002023-09-19 10:58AM EDT550.000.020.000.010.00-12,04019.53%
QQQ240315C005550002023-09-29 10:32AM EDT555.000.010.000.010.00-40083619.92%
QQQ240315C005600002023-09-22 3:17PM EDT560.000.010.000.010.00-104520.31%
QQQ240315C005650002023-09-21 10:24AM EDT565.000.010.000.010.00-109420.70%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240315P001350002023-09-29 10:07AM EDT135.000.090.080.090.00-581453.32%
QQQ240315P001400002023-09-29 11:38AM EDT140.000.100.090.10-0.02-16.67%271,17951.95%
QQQ240315P001450002023-09-25 12:30PM EDT145.000.120.110.120.00-862951.17%
QQQ240315P001500002023-09-29 11:14AM EDT150.000.120.120.13-0.05-29.41%101,85550.05%
QQQ240315P001550002023-09-29 10:03AM EDT155.000.130.140.15-0.03-18.75%1018249.02%
QQQ240315P001600002023-09-29 12:41PM EDT160.000.160.150.17-0.05-23.81%131148.00%
QQQ240315P001650002023-09-29 1:53PM EDT165.000.190.170.18-0.02-9.52%5281746.63%
QQQ240315P001700002023-09-28 11:26AM EDT170.000.230.190.210.00-240445.80%
QQQ240315P001750002023-09-29 11:41AM EDT175.000.230.220.23-0.03-11.54%1142744.63%
QQQ240315P001800002023-09-29 10:23AM EDT180.000.250.240.26-0.02-7.41%255,75443.70%
QQQ240315P001850002023-09-28 9:32AM EDT185.000.340.280.290.00-11,98342.70%
QQQ240315P001900002023-09-20 3:02PM EDT190.000.310.310.33+0.05+19.23%2080041.85%
QQQ240315P001950002023-09-28 1:46PM EDT195.000.390.350.370.00-1225840.92%
QQQ240315P002000002023-09-29 12:02PM EDT200.000.390.400.41-0.05-11.36%1079,16239.97%
QQQ240315P002050002023-09-27 2:48PM EDT205.000.510.450.460.00-164139.09%
QQQ240315P002100002023-09-27 4:10PM EDT210.000.590.500.520.00-450038.27%
QQQ240315P002150002023-09-28 2:15PM EDT215.000.550.560.58-0.05-8.33%139437.40%
QQQ240315P002200002023-09-29 9:30AM EDT220.000.600.630.65-0.23-27.71%12,97936.57%
QQQ240315P002250002023-09-29 2:33PM EDT225.000.750.710.73-0.01-1.32%62,29835.77%
QQQ240315P002300002023-09-27 10:22AM EDT230.000.750.800.82-0.20-21.05%256,79734.97%
QQQ240315P002350002023-09-28 2:43PM EDT235.000.870.900.92-0.09-9.37%2065434.19%
QQQ240315P002400002023-09-29 9:30AM EDT240.000.981.011.04-0.09-8.41%230,19933.46%
QQQ240315P002450002023-09-29 2:52PM EDT245.001.201.141.16+0.03+2.56%1215,26832.67%
QQQ240315P002500002023-09-29 2:23PM EDT250.001.371.291.30+0.02+1.48%3510,56931.91%
QQQ240315P002550002023-09-29 2:02PM EDT255.001.551.441.46-0.07-4.32%13,95731.17%
QQQ240315P002600002023-09-29 9:35AM EDT260.001.541.641.67-0.34-18.09%1510,43830.57%
QQQ240315P002650002023-09-29 2:48PM EDT265.001.931.841.86+0.06+3.21%833,54629.80%
QQQ240315P002700002023-09-29 2:01PM EDT270.002.232.082.10+0.03+1.36%7758,27529.12%
QQQ240315P002750002023-09-29 1:27PM EDT275.002.422.382.38-0.04-1.63%3774,26328.49%
QQQ240315P002800002023-09-29 2:57PM EDT280.002.722.672.69-0.11-3.89%1917,27927.84%
QQQ240315P002850002023-09-28 3:41PM EDT285.003.163.023.050.00-2167,30527.22%
QQQ240315P002900002023-09-29 1:39PM EDT290.003.513.413.44-0.08-2.23%4614,42726.57%
QQQ240315P002950002023-09-29 2:46PM EDT295.004.013.853.88-0.05-1.23%1210,68925.93%
QQQ240315P003000002023-09-29 3:01PM EDT300.004.394.354.37-0.17-3.73%1,33712,36725.28%
QQQ240315P003050002023-09-29 3:01PM EDT305.004.944.934.96-0.16-3.14%3,5059,04024.71%
QQQ240315P003100002023-09-29 2:51PM EDT310.005.835.605.64-0.10-1.69%1,2437,18224.16%
QQQ240315P003150002023-09-29 2:50PM EDT315.006.556.276.30+0.18+2.83%4843,75923.45%
QQQ240315P003160002023-09-29 2:50PM EDT316.006.716.426.46-0.15-2.19%1291,30523.34%
QQQ240315P003170002023-09-29 2:46PM EDT317.006.826.586.61+0.03+0.44%19590723.21%
QQQ240315P003180002023-09-29 2:50PM EDT318.007.036.716.75-0.21-2.90%831,37223.05%
QQQ240315P003190002023-09-29 2:45PM EDT319.007.166.876.90-0.21-2.85%871,27622.91%
QQQ240315P003200002023-09-29 2:50PM EDT320.007.387.067.10+0.01+0.14%36722,03622.83%
QQQ240315P003210002023-09-29 2:47PM EDT321.007.497.257.280.00-6194622.72%
QQQ240315P003220002023-09-29 2:45PM EDT322.007.687.417.45-0.03-0.39%2911,20522.59%
QQQ240315P003230002023-09-29 2:39PM EDT323.008.057.587.66-0.08-0.98%3171,10122.51%
QQQ240315P003240002023-09-29 2:50PM EDT324.008.117.747.77+0.53+6.99%13973922.28%
QQQ240315P003250002023-09-29 2:27PM EDT325.008.307.937.97+0.08+0.97%39726,85122.17%
QQQ240315P003260002023-09-29 2:50PM EDT326.008.498.138.16+2.16+34.12%761,22122.05%
QQQ240315P003270002023-09-29 2:50PM EDT327.008.698.318.34-1.16-11.78%3554421.90%
QQQ240315P003280002023-09-29 2:50PM EDT328.008.888.508.54-1.06-10.66%1652,52821.78%
QQQ240315P003290002023-09-22 10:50AM EDT329.008.288.738.760.00-311,38921.67%
QQQ240315P003300002023-09-29 2:52PM EDT330.009.348.958.98+0.07+0.76%24,15443,41421.56%
QQQ240315P003310002023-09-29 2:49PM EDT331.009.549.179.20+0.22+2.36%692,73821.45%
QQQ240315P003320002023-09-29 2:49PM EDT332.009.769.369.39+0.06+0.62%1842721.28%
QQQ240315P003330002023-09-29 10:55AM EDT333.008.889.599.63-0.66-6.92%401,24621.18%
QQQ240315P003340002023-09-29 2:34PM EDT334.0010.379.849.89+0.56+5.71%6673221.09%
QQQ240315P003350002023-09-29 2:44PM EDT335.0010.3610.0810.12+0.01+0.10%10,1595,13420.96%
QQQ240315P003360002023-09-29 2:33PM EDT336.0010.8410.2710.31-0.16-1.45%2383120.77%
QQQ240315P003370002023-09-29 2:24PM EDT337.0011.0010.5210.56-0.08-0.72%1592,35720.65%
QQQ240315P003380002023-09-29 2:48PM EDT338.0011.1710.7910.83-0.35-3.04%20276120.55%
QQQ240315P003390002023-09-27 2:54PM EDT339.0012.6111.0011.040.00-1159220.37%
QQQ240315P003400002023-09-29 2:40PM EDT340.0011.8211.2411.28+0.42+3.68%66720,56620.22%
QQQ240315P003410002023-09-29 1:28PM EDT341.0011.8811.5611.60+0.09+0.76%1089020.15%
QQQ240315P003420002023-09-29 11:14AM EDT342.0011.2011.8311.87-0.60-5.08%51,18820.02%
QQQ240315P003430002023-09-29 2:49PM EDT343.0012.5412.0412.08+0.16+1.29%2661819.82%
QQQ240315P003440002023-09-29 2:34PM EDT344.0013.1312.3812.43+0.50+3.96%26899319.76%
QQQ240315P003450002023-09-29 2:49PM EDT345.0013.1012.6112.66-0.16-1.21%143,251222,32919.57%
QQQ240315P003460002023-09-29 2:42PM EDT346.0013.4812.9112.96+0.31+2.35%2181,05919.44%
QQQ240315P003470002023-09-27 12:34PM EDT347.0015.8113.2013.250.00-290019.30%
QQQ240315P003480002023-09-28 3:31PM EDT348.0013.7213.4713.570.00-991719.18%
QQQ240315P003490002023-09-29 1:23PM EDT349.0014.4613.8113.85-1.36-8.60%292419.01%
QQQ240315P003500002023-09-29 2:59PM EDT350.0014.2114.1414.19-0.62-4.18%9,43147,31318.89%
QQQ240315P003510002023-09-27 1:42PM EDT351.0018.2014.4414.480.00-361,91818.72%
QQQ240315P003520002023-09-29 10:00AM EDT352.0013.4814.8214.87-1.62-10.73%163718.64%
QQQ240315P003530002023-09-29 1:09PM EDT353.0015.7815.1315.17-2.05-11.50%655518.46%
QQQ240315P003540002023-09-28 1:43PM EDT354.0016.3815.4415.500.00-1252918.31%
QQQ240315P003550002023-09-29 2:22PM EDT355.0016.6915.8515.95+0.04+0.24%1125,79618.27%
QQQ240315P003560002023-09-29 11:16AM EDT356.0015.5116.2216.28-1.37-8.12%284018.09%
QQQ240315P003570002023-09-29 2:31PM EDT357.0017.5516.5716.63-0.10-0.57%12160817.93%
QQQ240315P003580002023-09-27 3:46PM EDT358.0016.0516.8716.94-3.35-17.27%311,59617.72%
QQQ240315P003590002023-09-29 2:26PM EDT359.0017.9117.2617.32+0.21+1.19%14149417.58%
QQQ240315P003600002023-09-29 2:57PM EDT360.0017.8217.6617.72-0.20-1.11%19747,18717.44%
QQQ240315P003610002023-09-29 12:24PM EDT361.0017.5818.0618.13-2.57-12.75%521,13517.30%
QQQ240315P003620002023-09-29 9:59AM EDT362.0017.3218.5418.61-1.31-7.03%121,24617.23%
QQQ240315P003630002023-09-29 12:15PM EDT363.0018.7518.8418.91-2.06-9.90%1112,50316.96%
QQQ240315P003640002023-09-28 10:42AM EDT364.0021.9419.3519.420.00-2590016.90%
QQQ240315P003650002023-09-29 2:00PM EDT365.0020.8519.6919.77+0.12+0.58%2812,40616.67%
QQQ240315P003660002023-09-29 9:55AM EDT366.0018.8620.1720.25-4.53-19.37%1494016.55%
QQQ240315P003670002023-09-29 12:40PM EDT367.0020.2520.6520.73-3.47-14.63%81,57316.43%
QQQ240315P003680002023-09-29 2:31PM EDT368.0022.1221.0721.15-1.30-5.55%6,5121,28116.23%
QQQ240315P003690002023-09-28 3:31PM EDT369.0021.8621.5621.650.00-42,40216.11%
QQQ240315P003700002023-09-29 1:18PM EDT370.0023.2022.0222.10+0.82+3.66%619,77215.92%
QQQ240315P003710002023-09-26 3:49PM EDT371.0026.2222.5722.680.00-21,31415.86%
QQQ240315P003720002023-09-29 11:29AM EDT372.0022.3223.0123.12-5.71-20.37%7999,70915.63%
QQQ240315P003730002023-09-29 2:03PM EDT373.0024.6823.5123.68-2.70-9.86%10144215.53%
QQQ240315P003740002023-09-29 1:02PM EDT374.0024.7224.0024.16-2.94-10.63%15454615.32%
QQQ240315P003750002023-09-29 10:12AM EDT375.0025.2524.5524.74-0.55-2.13%6,89630,84715.21%
QQQ240315P003760002023-09-29 1:02PM EDT376.0025.8125.0925.28-0.31-1.19%252,58515.04%
QQQ240315P003770002023-09-29 12:24PM EDT377.0025.0025.5825.76-5.63-18.38%2432,92514.79%
QQQ240315P003780002023-09-29 11:02AM EDT378.0024.9726.1626.36-3.79-13.18%15761714.66%
QQQ240315P003790002023-09-29 11:02AM EDT379.0025.5326.7126.96-1.48-5.48%36863414.52%
QQQ240315P003800002023-09-29 12:15PM EDT380.0027.1927.3027.48-1.15-4.06%1814,71714.26%
QQQ240315P003810002023-09-29 10:55AM EDT381.0026.3527.9428.11-4.99-15.92%1139614.12%
QQQ240315P003820002023-09-27 2:05PM EDT382.0033.9828.4828.700.00-131613.91%
QQQ240315P003830002023-09-15 9:49AM EDT383.0020.9029.1529.440.00-2130913.88%
QQQ240315P003840002023-09-20 9:31AM EDT384.0022.9529.7129.980.00-1521313.58%
QQQ240315P003850002023-09-29 10:07AM EDT385.0028.5430.3530.65-5.39-15.89%24,79813.41%
QQQ240315P003860002023-09-18 9:54AM EDT386.0024.2131.0731.340.00-553913.26%
QQQ240315P003870002023-09-19 3:00PM EDT387.0025.2431.7232.010.00-138113.07%
QQQ240315P003880002023-09-19 10:03AM EDT388.0026.8432.4132.690.00-15960812.86%
QQQ240315P003890002023-09-19 10:04AM EDT389.0027.4533.0833.390.00-911912.66%
QQQ240315P003900002023-09-29 9:57AM EDT390.0031.5633.7533.99-3.28-9.41%111,75712.27%
QQQ240315P003910002023-09-21 10:40AM EDT391.0033.1834.4634.770.00-120812.14%
QQQ240315P003920002023-09-29 2:26PM EDT392.0036.1835.1535.43+6.68+22.64%145011.77%
QQQ240315P003930002023-09-21 3:03PM EDT393.0035.9035.9536.240.00-167011.64%
QQQ240315P003940002023-09-18 2:21PM EDT394.0027.9336.7037.020.00-8499611.42%
QQQ240315P003950002023-09-26 3:37PM EDT395.0042.6637.4637.770.00-11,34611.10%
QQQ240315P003960002023-09-15 1:11PM EDT396.0029.7838.2438.560.00-21535210.82%
QQQ240315P003970002023-09-27 9:40AM EDT397.0042.2039.0339.350.00-11,24610.48%
QQQ240315P003980002023-09-21 4:12PM EDT398.0041.2639.7740.070.00-21,6039.84%
QQQ240315P003990002023-09-15 10:26AM EDT399.0030.4840.5840.870.00-2138619.29%
QQQ240315P004000002023-09-28 3:58PM EDT400.0040.0541.4741.81-2.59-6.07%41,8679.21%
QQQ240315P004010002023-09-29 2:06PM EDT401.0044.0342.3242.62+0.49+1.13%71978.35%
QQQ240315P004020002023-09-28 11:27AM EDT402.0045.3843.1043.400.00-107180.00%
QQQ240315P004030002023-09-15 10:31AM EDT403.0033.2443.9744.280.00-1982390.00%
QQQ240315P004040002023-09-26 4:07PM EDT404.0049.6844.9145.180.00-252250.00%
QQQ240315P004050002023-09-26 4:07PM EDT405.0050.5745.8246.190.00-84390.00%
QQQ240315P004060002023-09-21 10:33AM EDT406.0045.9946.7047.080.00-2210.00%
QQQ240315P004070002023-09-19 1:45PM EDT407.0038.7147.6047.960.00-200.00%
QQQ240315P004080002023-08-04 2:19PM EDT408.0038.0034.2134.570.00-7750.00%
QQQ240315P004090002023-09-22 11:00AM EDT409.0047.7549.5749.950.00-550.00%
QQQ240315P004100002023-09-26 4:07PM EDT410.0055.5450.5950.950.00-250.00%
QQQ240315P004110002023-09-15 1:22PM EDT411.0041.6851.5451.940.00-6500.00%
QQQ240315P004120002023-08-04 12:57PM EDT412.0037.9037.0737.450.00-7310.00%
QQQ240315P004130002023-09-14 10:10AM EDT413.0040.3853.5853.970.00-400.00%
QQQ240315P004140002023-08-31 10:45AM EDT414.0037.8954.4954.880.00-100.00%
QQQ240315P004150002023-09-27 3:44PM EDT415.0060.7955.5355.900.00-71190.00%
QQQ240315P004160002023-09-20 3:35PM EDT416.0050.2756.5356.890.00-100.00%
QQQ240315P004170002023-07-18 3:25PM EDT417.0034.8858.2358.680.00-13911.17%
QQQ240315P004180002023-09-18 3:18PM EDT418.0047.5858.4758.860.00-200.00%
QQQ240315P004190002023-07-31 10:25AM EDT419.0038.3942.9943.390.00--00.00%
QQQ240315P004200002023-09-28 2:50PM EDT420.0062.7660.5460.930.00-100.00%
QQQ240315P004250002023-09-06 10:52AM EDT425.0050.9765.4765.860.00-200.00%
QQQ240315P004300002023-09-20 3:13PM EDT430.0063.1170.5870.990.00-100.00%
QQQ240315P004350002023-09-06 11:11AM EDT435.0061.2575.5875.970.00-800.00%
QQQ240315P004400002023-08-25 9:46AM EDT440.0076.9581.3081.790.00-3315.21%
QQQ240315P004450002023-09-18 11:01AM EDT445.0074.5085.6085.980.00-200.00%
QQQ240315P004500002023-08-24 4:14PM EDT450.0089.0891.3091.790.00-100016.58%
QQQ240315P004550002023-02-09 1:45PM EDT455.00151.00165.90167.680.00--0104.08%
QQQ240315P004600002023-09-27 3:44PM EDT460.00105.61100.49100.870.00-1000.00%
QQQ240315P004650002023-09-27 3:44PM EDT465.00110.63105.46105.870.00-1000.00%
QQQ240315P004700002023-09-27 3:44PM EDT470.00115.61110.53110.930.00-200.00%
QQQ240315P004750002023-09-27 3:44PM EDT475.00120.63115.65116.040.00-200.00%
QQQ240315P004800002023-05-09 10:11AM EDT480.00157.78129.49130.200.00--041.00%
QQQ240315P004900002023-06-16 3:55PM EDT490.00122.51110.59111.060.00-1000.00%
QQQ240315P004950002023-09-27 3:25PM EDT495.00139.23135.47135.870.00-100.00%
QQQ240315P005000002023-09-28 3:40PM EDT500.00142.00140.48140.870.00-210.00%
QQQ240315P005050002023-09-28 3:40PM EDT505.00147.01145.53145.930.00-200.00%
QQQ240315P005150002023-06-01 11:39AM EDT515.00165.02145.42146.040.00--00.00%
QQQ240315P005250002023-09-15 10:48AM EDT525.00153.00165.56165.960.00-100.00%
QQQ240315P005300002023-09-27 3:44PM EDT530.00175.60170.58170.980.00-200.00%
QQQ240315P005350002023-09-27 3:44PM EDT535.00180.62175.56175.960.00-200.00%