UK markets close in 2 hours 38 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
455.80+0.89 (+0.20%)
At close: 04:00PM EDT
455.87 +0.07 (+0.02%)
Pre-market: 08:52AM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240524C002700002024-05-16 10:51AM EDT270.00184.280.000.000.00--50.00%
QQQ240524C002750002024-05-01 3:53PM EDT275.00149.130.000.000.00-210.00%
QQQ240524C003000002024-05-17 10:09AM EDT300.00151.870.000.000.00-110.00%
QQQ240524C003150002024-05-17 9:52AM EDT315.00137.160.000.000.00-4140.00%
QQQ240524C003250002024-05-15 12:46PM EDT325.00126.550.000.000.00-6370.00%
QQQ240524C003300002024-05-08 1:59PM EDT330.00110.830.000.000.00-110.00%
QQQ240524C003400002024-04-10 11:27AM EDT340.00100.51102.39103.010.00--20.00%
QQQ240524C003450002024-05-17 3:28PM EDT345.00106.980.000.000.00-120.00%
QQQ240524C003500002024-05-20 3:46PM EDT350.00105.070.000.000.00-270.00%
QQQ240524C003550002024-05-10 3:33PM EDT355.0087.940.000.000.00-2120.00%
QQQ240524C003600002024-05-20 3:45PM EDT360.0095.080.000.000.00-3180.00%
QQQ240524C003650002024-04-19 3:46PM EDT365.0051.640.000.000.00-100.00%
QQQ240524C003700002024-05-20 10:54AM EDT370.0085.050.000.000.00-8270.00%
QQQ240524C003750002024-05-20 2:05PM EDT375.0079.800.000.000.00-12680.00%
QQQ240524C003800002024-05-21 11:11AM EDT380.0074.930.000.000.00-22770.00%
QQQ240524C003850002024-05-17 1:34PM EDT385.0066.710.000.000.00-2150.00%
QQQ240524C003860002024-05-16 3:45PM EDT386.0066.700.000.000.00--10.00%
QQQ240524C003900002024-05-21 4:00PM EDT390.0066.200.000.000.00-1970.00%
QQQ240524C003950002024-05-21 2:42PM EDT395.0060.270.000.000.00-6470.00%
QQQ240524C003970002024-05-16 2:22PM EDT397.0056.460.000.000.00--10.00%
QQQ240524C003980002024-05-17 3:15PM EDT398.0054.000.000.000.00-110.00%
QQQ240524C004000002024-05-21 3:47PM EDT400.0055.530.000.000.00-92610.00%
QQQ240524C004010002024-05-17 3:10PM EDT401.0050.890.000.000.00-560.00%
QQQ240524C004030002024-05-21 3:47PM EDT403.0052.510.000.000.00-110.00%
QQQ240524C004040002024-05-16 2:27PM EDT404.0049.200.000.000.00--00.00%
QQQ240524C004050002024-05-20 3:25PM EDT405.0050.430.000.000.00-2890.00%
QQQ240524C004060002024-05-17 11:10AM EDT406.0046.480.000.000.00-300.00%
QQQ240524C004070002024-05-16 12:01PM EDT407.0047.320.000.000.00-220.00%
QQQ240524C004080002024-05-16 3:59PM EDT408.0044.640.000.000.00-1390.00%
QQQ240524C004090002024-05-10 2:11PM EDT409.0034.300.000.000.00-1560.00%
QQQ240524C004100002024-05-21 2:42PM EDT410.0045.280.000.000.00-61620.00%
QQQ240524C004110002024-05-20 4:06PM EDT411.0043.950.000.000.00-261160.00%
QQQ240524C004120002024-05-20 4:01PM EDT412.0043.480.000.000.00-161420.00%
QQQ240524C004130002024-05-20 10:21AM EDT413.0042.070.000.000.00-61530.00%
QQQ240524C004140002024-05-16 1:31PM EDT414.0039.830.000.000.00-21380.00%
QQQ240524C004150002024-05-21 3:56PM EDT415.0040.990.000.000.00-215910.00%
QQQ240524C004160002024-05-21 3:33PM EDT416.0039.720.000.000.00-1990.00%
QQQ240524C004170002024-05-17 12:02PM EDT417.0035.720.000.000.00-12020.00%
QQQ240524C004180002024-05-17 11:53AM EDT418.0034.370.000.000.00-142310.00%
QQQ240524C004190002024-05-17 3:50PM EDT419.0032.590.000.000.00-11710.00%
QQQ240524C004200002024-05-21 10:15AM EDT420.0034.280.000.000.00-11,1050.00%
QQQ240524C004210002024-05-21 2:16PM EDT421.0034.500.000.000.00-64020.00%
QQQ240524C004220002024-05-17 2:57PM EDT422.0029.870.000.000.00-11280.00%
QQQ240524C004225002024-05-17 4:01PM EDT422.5029.440.000.000.00-33380.00%
QQQ240524C004230002024-05-21 11:17AM EDT423.0032.000.000.000.00-11830.00%
QQQ240524C004240002024-05-17 3:22PM EDT424.0028.410.000.000.00-193650.00%
QQQ240524C004250002024-05-21 2:17PM EDT425.0030.460.000.000.00-201,7330.00%
QQQ240524C004260002024-05-17 3:55PM EDT426.0026.140.000.000.00-682770.00%
QQQ240524C004270002024-05-21 11:25AM EDT427.0028.300.000.000.00-56410.00%
QQQ240524C004275002024-05-15 12:38PM EDT427.5024.550.000.000.00-36660.00%
QQQ240524C004280002024-05-21 2:27PM EDT428.0027.250.000.000.00-621,5880.00%
QQQ240524C004290002024-05-21 3:45PM EDT429.0026.780.000.000.00-19480.00%
QQQ240524C004300002024-05-21 2:37PM EDT430.0025.440.000.000.00-3612,3180.00%
QQQ240524C004310002024-05-21 1:53PM EDT431.0024.420.000.000.00-154630.00%
QQQ240524C004320002024-05-21 11:33AM EDT432.0023.350.000.000.00-22,8390.00%
QQQ240524C004325002024-05-21 12:46PM EDT432.5022.500.000.000.00-54380.00%
QQQ240524C004330002024-05-21 2:37PM EDT433.0022.500.000.000.00-536940.00%
QQQ240524C004340002024-05-21 12:57PM EDT434.0021.010.000.000.00-29240.00%
QQQ240524C004350002024-05-21 4:05PM EDT435.0021.140.000.000.00-241,3600.00%
QQQ240524C004360002024-05-21 3:19PM EDT436.0019.790.000.000.00-111,0250.00%
QQQ240524C004370002024-05-21 4:07PM EDT437.0019.250.000.000.00-101,0810.00%
QQQ240524C004375002024-05-21 12:46PM EDT437.5017.550.000.000.00-21,2410.00%
QQQ240524C004380002024-05-21 4:12PM EDT438.0018.330.000.000.00-417270.00%
QQQ240524C004390002024-05-21 11:06AM EDT439.0016.150.000.000.00-131,1020.00%
QQQ240524C004400002024-05-21 4:07PM EDT440.0016.290.000.000.00-4486,9590.00%
QQQ240524C004410002024-05-21 3:15PM EDT441.0014.860.000.000.00-3153,3700.00%
QQQ240524C004420002024-05-21 4:14PM EDT442.0014.380.000.000.00-1031,1760.00%
QQQ240524C004425002024-05-21 11:11AM EDT442.5012.800.000.000.00-29440.00%
QQQ240524C004430002024-05-21 4:12PM EDT443.0013.500.000.000.00-517410.00%
QQQ240524C004440002024-05-21 3:08PM EDT444.0011.770.000.000.00-2461,0330.00%
QQQ240524C004450002024-05-21 4:12PM EDT445.0011.600.000.000.00-3857,4950.00%
QQQ240524C004460002024-05-21 3:58PM EDT446.0010.750.000.000.00-851,0120.00%
QQQ240524C004470002024-05-21 4:14PM EDT447.009.730.000.000.00-1138460.00%
QQQ240524C004475002024-05-21 3:57PM EDT447.509.330.000.000.00-815530.00%
QQQ240524C004480002024-05-21 3:58PM EDT448.009.000.000.000.00-1691,3000.00%
QQQ240524C004490002024-05-21 4:01PM EDT449.007.930.000.000.00-2631,9280.00%
QQQ240524C004500002024-05-21 3:59PM EDT450.007.200.000.000.00-6014,8720.00%
QQQ240524C004510002024-05-21 3:59PM EDT451.006.460.000.000.00-1311,8360.00%
QQQ240524C004520002024-05-21 4:12PM EDT452.005.790.000.000.00-2,6703,3950.00%
QQQ240524C004525002024-05-21 3:57PM EDT452.505.500.000.000.00-6241,8020.00%
QQQ240524C004530002024-05-21 4:07PM EDT453.005.000.000.000.00-2,1207,3360.00%
QQQ240524C004540002024-05-21 4:11PM EDT454.004.440.000.000.00-3,0413,3780.00%
QQQ240524C004550002024-05-21 4:14PM EDT455.003.730.000.000.00-9,24715,0350.00%
QQQ240524C004560002024-05-21 4:11PM EDT456.003.280.000.000.00-2,2332,9550.20%
QQQ240524C004570002024-05-21 4:14PM EDT457.002.720.000.000.00-1,56912,7900.78%
QQQ240524C004575002024-05-21 4:14PM EDT457.502.520.000.000.00-1,0712,3891.56%
QQQ240524C004580002024-05-21 4:14PM EDT458.002.290.000.000.00-11,58510,6111.56%
QQQ240524C004590002024-05-21 4:11PM EDT459.001.940.000.000.00-4,9445,2381.56%
QQQ240524C004600002024-05-21 4:14PM EDT460.001.540.000.000.00-4,89633,3253.13%
QQQ240524C004610002024-05-21 4:13PM EDT461.001.250.000.000.00-1,2773,3213.13%
QQQ240524C004620002024-05-21 4:14PM EDT462.001.010.000.000.00-2,6294,3373.13%
QQQ240524C004630002024-05-21 4:12PM EDT463.000.800.000.000.00-8631,8543.13%
QQQ240524C004640002024-05-21 4:13PM EDT464.000.600.000.000.00-6212,0006.25%
QQQ240524C004650002024-05-21 4:14PM EDT465.000.460.000.000.00-1,50710,6136.25%
QQQ240524C004660002024-05-21 4:14PM EDT466.000.360.000.000.00-4542,4876.25%
QQQ240524C004670002024-05-21 4:14PM EDT467.000.270.000.000.00-1,46113,9356.25%
QQQ240524C004680002024-05-21 3:54PM EDT468.000.220.000.000.00-2443,2176.25%
QQQ240524C004690002024-05-21 4:12PM EDT469.000.150.000.000.00-4581,9786.25%
QQQ240524C004700002024-05-21 4:01PM EDT470.000.110.000.000.00-1,2424,4006.25%
QQQ240524C004710002024-05-21 4:08PM EDT471.000.090.000.000.00-2301,1086.25%
QQQ240524C004720002024-05-21 4:12PM EDT472.000.070.000.000.00-567086.25%
QQQ240524C004730002024-05-21 3:36PM EDT473.000.060.000.000.00-221,42712.50%
QQQ240524C004740002024-05-21 3:48PM EDT474.000.050.000.000.00-22962512.50%
QQQ240524C004750002024-05-21 3:54PM EDT475.000.040.000.000.00-1,4423,89312.50%
QQQ240524C004760002024-05-21 2:19PM EDT476.000.040.000.000.00-28718812.50%
QQQ240524C004770002024-05-21 3:10PM EDT477.000.030.000.000.00-1932312.50%
QQQ240524C004780002024-05-21 3:35PM EDT478.000.030.000.000.00-117512.50%
QQQ240524C004790002024-05-21 12:45PM EDT479.000.020.000.000.00-10169612.50%
QQQ240524C004800002024-05-21 3:25PM EDT480.000.030.000.000.00-93,56212.50%
QQQ240524C004810002024-05-21 3:39PM EDT481.000.020.000.000.00-10232712.50%
QQQ240524C004820002024-05-21 2:55PM EDT482.000.020.000.000.00-355212.50%
QQQ240524C004830002024-05-20 9:32AM EDT483.000.020.000.000.00-133612.50%
QQQ240524C004840002024-05-20 12:26PM EDT484.000.020.000.000.00-331912.50%
QQQ240524C004850002024-05-20 3:48PM EDT485.000.020.000.000.00-2103,38812.50%
QQQ240524C004860002024-05-21 1:29PM EDT486.000.010.000.000.00-12812.50%
QQQ240524C004870002024-05-21 12:12PM EDT487.000.010.000.000.00-17212.50%
QQQ240524C004880002024-05-21 12:17PM EDT488.000.020.000.000.00-17712.50%
QQQ240524C004890002024-05-21 4:05PM EDT489.000.010.000.000.00-2828512.50%
QQQ240524C004900002024-05-21 4:06PM EDT490.000.010.000.000.00-2863412.50%
QQQ240524C004910002024-05-20 12:26PM EDT491.000.010.000.000.00-1112.50%
QQQ240524C004920002024-05-21 9:49AM EDT492.000.010.000.000.00-10017912.50%
QQQ240524C004930002024-05-21 3:42PM EDT493.000.010.000.000.00-9214125.00%
QQQ240524C004950002024-05-21 1:59PM EDT495.000.010.000.000.00-3015525.00%
QQQ240524C004970002024-05-13 9:47AM EDT497.000.010.000.000.00-191925.00%
QQQ240524C004980002024-05-17 10:26AM EDT498.000.010.000.000.00-12125.00%
QQQ240524C005000002024-05-21 3:30PM EDT500.000.010.000.000.00-135525.00%
QQQ240524C005050002024-05-16 10:04AM EDT505.000.010.000.000.00-8432625.00%
QQQ240524C005100002024-05-15 2:01PM EDT510.000.010.000.000.00-344125.00%
QQQ240524C005150002024-05-15 1:59PM EDT515.000.010.000.000.00-803325.00%
QQQ240524C005200002024-05-21 2:16PM EDT520.000.010.000.000.00-25042725.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240524P002200002024-05-17 1:34PM EDT220.000.010.000.000.00-3132100.00%
QQQ240524P002250002024-05-17 3:25PM EDT225.000.010.000.000.00-67100.00%
QQQ240524P002350002024-04-10 12:23PM EDT235.000.030.000.010.00--1212.50%
QQQ240524P002400002024-04-17 3:08PM EDT240.000.030.000.020.00--2218.75%
QQQ240524P002500002024-04-12 9:40AM EDT250.000.060.000.020.00-22203.13%
QQQ240524P002600002024-04-17 1:46PM EDT260.000.050.000.020.00--3190.63%
QQQ240524P002650002024-04-19 1:24PM EDT265.000.080.000.000.00-80050.00%
QQQ240524P002700002024-05-06 3:53PM EDT270.000.010.000.000.00--10050.00%
QQQ240524P002750002024-04-26 3:19PM EDT275.000.020.000.000.00-71150.00%
QQQ240524P002800002024-04-25 2:10PM EDT280.000.030.000.000.00-9950.00%
QQQ240524P002850002024-05-14 9:41AM EDT285.000.010.000.000.00-102450.00%
QQQ240524P002900002024-04-10 1:14PM EDT290.000.080.000.020.00--4156.25%
QQQ240524P002950002024-05-02 11:14AM EDT295.000.030.000.000.00-61750.00%
QQQ240524P003000002024-04-30 11:46AM EDT300.000.050.000.000.00-22350.00%
QQQ240524P003050002024-05-13 3:42PM EDT305.000.010.000.000.00-7318050.00%
QQQ240524P003100002024-05-20 9:35AM EDT310.000.010.000.000.00-151850.00%
QQQ240524P003150002024-04-26 2:23PM EDT315.000.050.000.000.00-14150.00%
QQQ240524P003200002024-05-14 3:15PM EDT320.000.010.000.000.00-706,65050.00%
QQQ240524P003250002024-05-09 9:32AM EDT325.000.020.000.000.00-116450.00%
QQQ240524P003300002024-05-13 11:03AM EDT330.000.020.000.000.00-201,92650.00%
QQQ240524P003350002024-05-13 1:27PM EDT335.000.020.000.000.00-301,27150.00%
QQQ240524P003400002024-05-17 11:47AM EDT340.000.010.000.000.00-14,43350.00%
QQQ240524P003450002024-05-17 12:32PM EDT345.000.010.000.000.00-15,92350.00%
QQQ240524P003500002024-05-20 9:39AM EDT350.000.010.000.000.00-20860050.00%
QQQ240524P003550002024-05-14 11:40AM EDT355.000.020.000.000.00-301,05550.00%
QQQ240524P003600002024-05-20 11:24AM EDT360.000.010.000.000.00-1481450.00%
QQQ240524P003650002024-05-20 11:33AM EDT365.000.010.000.000.00-21277150.00%
QQQ240524P003700002024-05-20 2:17PM EDT370.000.010.000.000.00-3178550.00%
QQQ240524P003750002024-05-21 9:45AM EDT375.000.010.000.000.00-22,83550.00%
QQQ240524P003770002024-05-20 1:53PM EDT377.000.010.000.000.00-39553850.00%
QQQ240524P003780002024-05-17 11:46AM EDT378.000.020.000.000.00-40435650.00%
QQQ240524P003790002024-05-20 2:29PM EDT379.000.010.000.000.00-1814550.00%
QQQ240524P003800002024-05-21 2:04PM EDT380.000.010.000.000.00-1063,76550.00%
QQQ240524P003810002024-05-20 3:17PM EDT381.000.010.000.000.00-49251250.00%
QQQ240524P003820002024-05-20 12:44PM EDT382.000.010.000.000.00-404050.00%
QQQ240524P003830002024-05-20 3:46PM EDT383.000.010.000.000.00-329450.00%
QQQ240524P003840002024-05-16 1:27PM EDT384.000.030.000.000.00--5550.00%
QQQ240524P003850002024-05-21 2:07PM EDT385.000.010.000.000.00-85,88050.00%
QQQ240524P003860002024-05-17 4:11PM EDT386.000.020.000.000.00-81250.00%
QQQ240524P003870002024-05-14 12:49PM EDT387.000.050.000.000.00--1550.00%
QQQ240524P003880002024-05-16 10:49AM EDT388.000.030.000.000.00-106050.00%
QQQ240524P003900002024-05-21 3:00PM EDT390.000.010.000.000.00-13,41625.00%
QQQ240524P003910002024-05-17 10:11AM EDT391.000.030.000.000.00-1125.00%
QQQ240524P003920002024-05-21 3:54PM EDT392.000.010.000.000.00-18432125.00%
QQQ240524P003930002024-05-20 10:12AM EDT393.000.020.000.000.00-44125.00%
QQQ240524P003940002024-05-21 3:54PM EDT394.000.010.000.000.00-11825.00%
QQQ240524P003950002024-05-21 3:54PM EDT395.000.010.000.000.00-1073,09125.00%
QQQ240524P003960002024-05-21 3:54PM EDT396.000.010.000.000.00-27562025.00%
QQQ240524P003970002024-05-21 9:55AM EDT397.000.010.000.000.00-315725.00%
QQQ240524P003980002024-05-21 11:20AM EDT398.000.010.000.000.00-201,71925.00%
QQQ240524P003990002024-05-20 11:26AM EDT399.000.020.000.000.00-11843925.00%
QQQ240524P004000002024-05-21 3:49PM EDT400.000.010.000.000.00-897,52625.00%
QQQ240524P004010002024-05-21 10:22AM EDT401.000.010.000.000.00-1018625.00%
QQQ240524P004020002024-05-20 12:59PM EDT402.000.010.000.000.00-2728925.00%
QQQ240524P004030002024-05-21 3:48PM EDT403.000.020.000.000.00-629625.00%
QQQ240524P004040002024-05-20 12:58PM EDT404.000.010.000.000.00-292225.00%
QQQ240524P004050002024-05-21 3:21PM EDT405.000.010.000.000.00-245,41825.00%
QQQ240524P004060002024-05-21 10:18AM EDT406.000.010.000.000.00-137025.00%
QQQ240524P004070002024-05-20 1:32PM EDT407.000.020.000.000.00-1152,02825.00%
QQQ240524P004080002024-05-20 3:56PM EDT408.000.020.000.000.00-152,39525.00%
QQQ240524P004090002024-05-21 10:09AM EDT409.000.010.000.000.00-191425.00%
QQQ240524P004100002024-05-21 3:12PM EDT410.000.010.000.000.00-207,50925.00%
QQQ240524P004110002024-05-21 3:31PM EDT411.000.010.000.000.00-469425.00%
QQQ240524P004120002024-05-21 9:45AM EDT412.000.020.000.000.00-391625.00%
QQQ240524P004130002024-05-21 10:33AM EDT413.000.030.000.000.00-1791,24025.00%
QQQ240524P004140002024-05-21 3:31PM EDT414.000.010.000.000.00-2765,69025.00%
QQQ240524P004150002024-05-21 3:47PM EDT415.000.010.000.000.00-35455,07625.00%
QQQ240524P004160002024-05-21 2:58PM EDT416.000.010.000.000.00-2514,60125.00%
QQQ240524P004170002024-05-21 2:58PM EDT417.000.010.000.000.00-1801,17825.00%
QQQ240524P004180002024-05-21 2:58PM EDT418.000.010.000.000.00-2251,67825.00%
QQQ240524P004190002024-05-21 4:01PM EDT419.000.010.000.000.00-2421,82225.00%
QQQ240524P004200002024-05-21 2:58PM EDT420.000.010.000.000.00-3034,49125.00%
QQQ240524P004210002024-05-21 3:56PM EDT421.000.010.000.000.00-1,0881,73825.00%
QQQ240524P004220002024-05-21 3:40PM EDT422.000.020.000.000.00-32378325.00%
QQQ240524P004225002024-05-21 3:45PM EDT422.500.020.000.000.00-1118,48612.50%
QQQ240524P004230002024-05-21 3:49PM EDT423.000.010.000.000.00-3681,72312.50%
QQQ240524P004240002024-05-21 4:00PM EDT424.000.020.000.000.00-2302,42612.50%
QQQ240524P004250002024-05-21 2:58PM EDT425.000.020.000.000.00-1225,66612.50%
QQQ240524P004260002024-05-21 2:58PM EDT426.000.020.000.000.00-4072,16112.50%
QQQ240524P004270002024-05-21 3:48PM EDT427.000.030.000.000.00-361,03912.50%
QQQ240524P004275002024-05-20 4:01PM EDT427.500.040.000.000.00-3554712.50%
QQQ240524P004280002024-05-21 3:49PM EDT428.000.020.000.000.00-393,33712.50%
QQQ240524P004290002024-05-21 2:59PM EDT429.000.020.000.000.00-22192212.50%
QQQ240524P004300002024-05-21 3:54PM EDT430.000.030.000.000.00-4435,84712.50%
QQQ240524P004310002024-05-21 3:56PM EDT431.000.030.000.000.00-1011,85912.50%
QQQ240524P004320002024-05-21 4:00PM EDT432.000.020.000.000.00-1392,74612.50%
QQQ240524P004325002024-05-21 4:01PM EDT432.500.030.000.000.00-16645112.50%
QQQ240524P004330002024-05-21 4:12PM EDT433.000.030.000.000.00-6203,44512.50%
QQQ240524P004340002024-05-21 4:12PM EDT434.000.040.000.000.00-4692,37412.50%
QQQ240524P004350002024-05-21 4:04PM EDT435.000.050.000.000.00-65710,25612.50%
QQQ240524P004360002024-05-21 4:00PM EDT436.000.050.000.000.00-4271,97612.50%
QQQ240524P004370002024-05-21 4:00PM EDT437.000.050.000.000.00-4394,78212.50%
QQQ240524P004375002024-05-21 3:58PM EDT437.500.060.000.000.00-3765,67212.50%
QQQ240524P004380002024-05-21 3:59PM EDT438.000.060.000.000.00-5793,02712.50%
QQQ240524P004390002024-05-21 3:58PM EDT439.000.080.000.000.00-4622,72912.50%
QQQ240524P004400002024-05-21 4:10PM EDT440.000.100.000.000.00-4,66911,3886.25%
QQQ240524P004410002024-05-21 4:12PM EDT441.000.110.000.000.00-3,7753,3136.25%
QQQ240524P004420002024-05-21 4:12PM EDT442.000.150.000.000.00-3,5173,4246.25%
QQQ240524P004425002024-05-21 4:01PM EDT442.500.190.000.000.00-2,7876,3006.25%
QQQ240524P004430002024-05-21 4:08PM EDT443.000.200.000.000.00-8833,6316.25%
QQQ240524P004440002024-05-21 4:09PM EDT444.000.250.000.000.00-8274,8816.25%
QQQ240524P004450002024-05-21 4:13PM EDT445.000.310.000.000.00-4,01621,3086.25%
QQQ240524P004460002024-05-21 4:14PM EDT446.000.410.000.000.00-5,1012,3946.25%
QQQ240524P004470002024-05-21 4:14PM EDT447.000.500.000.000.00-6,6233,3376.25%
QQQ240524P004475002024-05-21 3:55PM EDT447.500.600.000.000.00-6011,8346.25%
QQQ240524P004480002024-05-21 4:14PM EDT448.000.650.000.000.00-1,7344,8526.25%
QQQ240524P004490002024-05-21 4:12PM EDT449.000.790.000.000.00-1,0442,6343.13%
QQQ240524P004500002024-05-21 4:14PM EDT450.001.000.000.000.00-10,57113,2213.13%
QQQ240524P004510002024-05-21 4:14PM EDT451.001.220.000.000.00-1,7571,7633.13%
QQQ240524P004520002024-05-21 4:10PM EDT452.001.460.000.000.00-4,9394,0143.13%
QQQ240524P004525002024-05-21 4:14PM EDT452.501.640.000.000.00-1,1382,2061.56%
QQQ240524P004530002024-05-21 4:14PM EDT453.001.790.000.000.00-3,6054,1341.56%
QQQ240524P004540002024-05-21 4:12PM EDT454.002.140.000.000.00-5,3143,1021.56%
QQQ240524P004550002024-05-21 4:13PM EDT455.002.570.000.000.00-9,7025,2770.78%
QQQ240524P004560002024-05-21 4:14PM EDT456.003.000.000.000.00-1,3351,5240.00%
QQQ240524P004570002024-05-21 4:14PM EDT457.003.520.000.000.00-5003170.00%
QQQ240524P004575002024-05-21 3:53PM EDT457.503.970.000.000.00-1061460.00%
QQQ240524P004580002024-05-21 4:06PM EDT458.004.130.000.000.00-1491690.00%
QQQ240524P004590002024-05-21 3:57PM EDT459.004.670.000.000.00-1362270.00%
QQQ240524P004600002024-05-21 4:11PM EDT460.005.300.000.000.00-4254380.00%
QQQ240524P004610002024-05-21 4:08PM EDT461.006.070.000.000.00-23240.00%
QQQ240524P004620002024-05-21 3:57PM EDT462.006.770.000.000.00-2242350.00%
QQQ240524P004630002024-05-21 3:55PM EDT463.007.760.000.000.00-1152530.00%
QQQ240524P004640002024-05-21 10:20AM EDT464.0010.410.000.000.00-21790.00%
QQQ240524P004650002024-05-21 4:12PM EDT465.009.390.000.000.00-6270.00%
QQQ240524P004660002024-05-20 12:53PM EDT466.0010.870.000.000.00-240.00%
QQQ240524P004700002024-05-16 3:40PM EDT470.0017.800.000.000.00-1550.00%
QQQ240524P004720002024-05-21 10:39AM EDT472.0017.450.000.000.00-2200.00%
QQQ240524P004750002024-05-17 3:48PM EDT475.0023.540.000.000.00-2220.00%
QQQ240524P004800002024-04-29 3:49PM EDT480.0048.350.000.000.00-200.00%
QQQ240524P005000002024-05-20 4:00PM EDT500.0045.050.000.000.00-11100.00%
QQQ240524P005050002024-05-20 4:00PM EDT505.0050.050.000.000.00-700.00%
QQQ240524P005100002024-05-20 4:00PM EDT510.0055.080.000.000.00-400.00%
QQQ240524P005150002024-04-23 2:11PM EDT515.0089.200.000.000.00--00.00%
QQQ240524P005200002024-05-14 11:43AM EDT520.0076.310.000.000.00--00.00%