UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
438.27-7.10 (-1.59%)
At close: 04:00PM EDT
437.17 -1.10 (-0.25%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240920C001747802024-03-18 10:16AM EDT174.78269.80267.07267.580.00-1887.73%
QQQ240920C001750002023-11-07 12:59PM EDT175.00204.49220.78221.280.00--20.00%
QQQ240920C001797802024-03-11 12:04PM EDT179.78261.50261.66262.070.00-21183.03%
QQQ240920C001800002023-12-18 11:30AM EDT180.00232.610.000.000.00-1120.00%
QQQ240920C001847802024-03-12 10:53AM EDT184.78261.90258.84259.190.00-115290.20%
QQQ240920C001850002023-11-15 11:53AM EDT185.00209.00226.03226.530.00-251540.00%
QQQ240920C001897802023-12-12 10:52AM EDT189.78211.98224.76225.430.00--30.00%
QQQ240920C001900002023-12-12 10:52AM EDT190.00211.980.000.000.00-130.00%
QQQ240920C001997802024-01-12 2:58PM EDT199.78216.00242.23242.600.00-1876.71%
QQQ240920C002000002023-10-27 3:00PM EDT200.00154.00195.96197.790.00-470.00%
QQQ240920C002097802024-02-26 10:35AM EDT209.78233.06237.61238.150.00-1490.44%
QQQ240920C002100002024-04-04 12:54PM EDT210.00241.50232.81233.310.00-1675.82%
QQQ240920C002147802024-02-06 1:47PM EDT214.78217.40232.80236.680.00-91192.87%
QQQ240920C002197802024-03-15 10:43AM EDT219.78221.28223.31223.820.00-6772.78%
QQQ240920C002200002023-10-18 10:49AM EDT220.00156.88174.47175.090.00-680.00%
QQQ240920C002247802024-01-16 1:00AM EDT224.78163.02--0.00---0.00%
QQQ240920C002250002023-08-02 3:12PM EDT225.00163.02163.20166.270.00--10.00%
QQQ240920C002297802024-03-21 10:19AM EDT229.78224.02213.61214.110.00-1669.75%
QQQ240920C002300002023-12-08 4:40PM EDT230.00171.24187.14187.870.00-160.00%
QQQ240920C002347802023-12-13 3:47PM EDT234.78177.22181.75182.390.00--00.00%
QQQ240920C002350002023-12-13 3:47PM EDT235.00177.22182.41183.130.00-300.00%
QQQ240920C002397802024-04-09 10:24AM EDT239.78207.95203.92204.420.00-1866.82%
QQQ240920C002400002024-03-15 10:39AM EDT240.00201.60203.71204.200.00-2166.75%
QQQ240920C002447802024-04-09 10:24AM EDT244.78203.09199.08199.580.00-1965.39%
QQQ240920C002450002023-12-20 3:02PM EDT245.00174.05172.96173.690.00-280.00%
QQQ240920C002497802024-01-25 2:45PM EDT249.78184.39193.07193.620.00-5860.60%
QQQ240920C002500002023-11-27 11:55AM EDT250.00150.600.000.000.00-1100.00%
QQQ240920C002547802024-03-01 4:27PM EDT254.78197.70195.52196.080.00-1176.79%
QQQ240920C002550002024-03-15 10:39AM EDT255.00187.17189.20189.700.00-1362.52%
QQQ240920C002597802024-03-15 10:46AM EDT259.78182.61184.59185.080.00-5861.21%
QQQ240920C002600002023-11-27 4:42PM EDT260.00141.520.000.000.00-480.00%
QQQ240920C002647802024-03-15 10:44AM EDT264.78177.94179.76180.260.00-1259.85%
QQQ240920C002650002024-01-17 10:48AM EDT265.00148.05175.01175.380.00-1545.79%
QQQ240920C002697802024-01-16 1:00AM EDT269.78132.88--0.00---0.00%
QQQ240920C002700002024-04-02 12:18PM EDT270.00175.64174.73175.220.00-51658.44%
QQQ240920C002747802024-01-16 1:00AM EDT274.78123.14--0.00---0.00%
QQQ240920C002750002024-03-15 10:44AM EDT275.00168.15169.92170.410.00-2357.13%
QQQ240920C002797802024-01-22 10:48AM EDT279.78153.45152.28152.610.00-1150.00%
QQQ240920C002800002024-02-01 4:50PM EDT280.00150.68173.01173.390.00-2171.11%
QQQ240920C002847802024-01-24 2:38PM EDT284.78153.53159.64160.190.00-1752.66%
QQQ240920C002850002024-04-01 3:01PM EDT285.00166.47160.30160.800.00-21254.52%
QQQ240920C002897802024-04-02 9:39AM EDT289.78157.00155.72156.210.00-21353.30%
QQQ240920C002900002023-12-20 11:19AM EDT290.00132.38131.05131.760.00-2150.00%
QQQ240920C002947802024-03-15 10:44AM EDT294.78149.31150.93151.420.00-14552.03%
QQQ240920C002950002024-04-02 12:18PM EDT295.00151.60150.72151.210.00-51751.98%
QQQ240920C002997802024-04-04 3:00PM EDT299.78146.00146.15146.640.00-214250.79%
QQQ240920C003000002024-04-12 11:57AM EDT300.00147.69145.94146.43-1.01-0.68%15750.73%
QQQ240920C003047802024-04-11 9:52AM EDT304.78143.17141.38141.870.00-13650.03%
QQQ240920C003050002024-02-15 4:47PM EDT305.00138.90138.01138.450.00-11043.31%
QQQ240920C003097802024-03-05 4:58PM EDT309.78135.60133.92134.360.00-412643.37%
QQQ240920C003100002024-04-10 2:12PM EDT310.00136.03136.42136.910.00-14948.76%
QQQ240920C003147802024-03-28 11:21AM EDT314.78138.93131.88132.370.00-21647.60%
QQQ240920C003150002024-03-21 2:43PM EDT315.00140.11131.67132.150.00-51847.53%
QQQ240920C003197802024-01-31 11:52AM EDT319.78110.710.000.000.00-92950.00%
QQQ240920C003200002024-04-02 3:57PM EDT320.00129.95126.94127.430.00-11546.36%
QQQ240920C003247802024-04-04 2:52PM EDT324.78124.21122.43122.930.00-318945.25%
QQQ240920C003250002024-04-04 2:30PM EDT325.00124.93122.23122.710.00-26145.18%
QQQ240920C003297802024-03-28 11:33AM EDT329.78124.80117.74118.220.00-215744.07%
QQQ240920C003300002024-04-02 3:57PM EDT330.00120.77117.53118.020.00-33744.03%
QQQ240920C003347802024-03-28 11:20AM EDT334.78120.04113.06113.540.00-25942.94%
QQQ240920C003350002024-04-11 2:12PM EDT335.00119.56112.84113.340.00-1422442.90%
QQQ240920C003397802024-03-05 11:32AM EDT339.78107.68112.92113.330.00-424748.15%
QQQ240920C003400002024-04-11 2:12PM EDT340.00114.86108.19108.680.00-147541.77%
QQQ240920C003447802024-03-28 3:09PM EDT344.78110.36103.76104.260.00-524940.74%
QQQ240920C003450002024-03-04 12:20PM EDT345.00111.56107.75108.180.00-13646.39%
QQQ240920C003497802024-03-27 1:47PM EDT349.78104.1399.1699.650.00-412439.65%
QQQ240920C003500002024-04-12 2:02PM EDT350.0098.3398.9699.45-4.33-4.22%96039.60%
QQQ240920C003547802024-03-12 12:29PM EDT354.7898.95101.23101.620.00-16646.95%
QQQ240920C003550002024-04-12 12:24PM EDT355.0095.3294.4094.89+3.59+3.91%11438.56%
QQQ240920C003597802024-04-12 12:50PM EDT359.7890.0090.0890.56-1.42-1.55%11,44837.58%
QQQ240920C003600002024-04-09 1:42PM EDT360.0091.5089.8790.360.00-18837.54%
QQQ240920C003647802024-04-08 3:09PM EDT364.7887.9392.0692.440.00-162844.26%
QQQ240920C003650002024-03-15 12:11PM EDT365.0082.5785.3985.870.00-15836.53%
QQQ240920C003697802024-04-04 9:30AM EDT369.7888.5381.1481.610.00-32,90535.58%
QQQ240920C003700002024-04-12 10:43AM EDT370.0081.9180.9481.42-0.71-0.86%61,49535.55%
QQQ240920C003747802024-04-12 4:01PM EDT374.7876.9076.7477.21+0.20+0.26%2362,58834.62%
QQQ240920C003750002024-04-12 12:07PM EDT375.0078.1976.5477.02-5.07-6.09%14534.58%
QQQ240920C003797802024-04-12 9:59AM EDT379.7875.4072.4072.87-3.80-4.80%197,84133.69%
QQQ240920C003800002024-04-12 11:42AM EDT380.0073.9772.2172.68-5.62-7.06%198633.65%
QQQ240920C003847802024-03-28 1:36PM EDT384.7873.5368.1168.570.00-23,63232.76%
QQQ240920C003850002024-03-27 10:23AM EDT385.0072.4867.9268.390.00-511432.73%
QQQ240920C003897802024-04-02 9:30AM EDT389.7865.7263.9064.360.00-397331.88%
QQQ240920C003900002024-04-12 3:46PM EDT390.0064.0863.7164.18-5.52-7.93%212631.85%
QQQ240920C003947802024-03-27 12:44PM EDT394.7864.4659.7660.210.00-21,64231.02%
QQQ240920C003950002024-04-12 3:23PM EDT395.0059.1259.5860.03-2.42-3.93%221130.98%
QQQ240920C003997802024-04-12 1:14PM EDT399.7855.7255.7056.14+1.03+1.88%15,37130.17%
QQQ240920C004000002024-04-12 3:45PM EDT400.0055.7055.5255.96-0.90-1.59%251,24930.13%
QQQ240920C004047802024-04-11 10:48AM EDT404.7852.9751.7352.160.00-201,72529.35%
QQQ240920C004050002024-04-12 4:14PM EDT405.0051.7451.5651.99-0.09-0.17%2417029.32%
QQQ240920C004097802024-04-10 2:39PM EDT409.7847.2547.8548.300.00-11,01228.58%
QQQ240920C004100002024-04-12 3:00PM EDT410.0046.8647.6948.12+0.55+1.19%101,25328.53%
QQQ240920C004147802024-04-09 3:10PM EDT414.7844.3344.0944.520.00-180927.81%
QQQ240920C004150002024-04-12 3:16PM EDT415.0043.3243.9344.36-6.14-12.41%156,20427.78%
QQQ240920C004197802024-04-10 9:36AM EDT419.7839.8840.4540.860.00-23,95227.07%
QQQ240920C004200002024-04-12 3:46PM EDT420.0040.4740.3040.71-1.32-3.16%132,25127.04%
QQQ240920C004247802024-04-11 2:59PM EDT424.7841.6836.9437.300.00-511,03026.33%
QQQ240920C004250002024-04-12 3:05PM EDT425.0036.4536.7937.15-4.66-11.34%71,58026.30%
QQQ240920C004297802024-04-11 3:35PM EDT429.7838.5133.5633.930.00-34,93225.67%
QQQ240920C004300002024-04-12 4:13PM EDT430.0033.6033.4233.75-4.90-12.73%2071,08925.61%
QQQ240920C004347802024-04-12 3:01PM EDT434.7829.8730.3330.67-0.74-2.42%163725.00%
QQQ240920C004350002024-04-12 3:02PM EDT435.0030.0630.2030.53-4.68-13.47%6159424.97%
QQQ240920C004397802024-04-12 4:09PM EDT439.7827.4627.3527.50-2.45-8.19%365,23424.30%
QQQ240920C004400002024-04-12 4:01PM EDT440.0027.2827.2227.37-4.00-12.79%1485,07424.28%
QQQ240920C004447802024-04-12 4:14PM EDT444.7824.4724.4524.58-0.36-1.45%92,90723.71%
QQQ240920C004450002024-04-12 3:25PM EDT445.0024.1024.3324.46-4.24-14.96%282,23223.69%
QQQ240920C004497802024-04-12 3:28PM EDT449.7821.4521.7321.84-3.79-15.02%34,90823.14%
QQQ240920C004500002024-04-12 2:13PM EDT450.0021.5321.6121.72-3.67-14.56%9036,06023.12%
QQQ240920C004547802024-04-12 1:07PM EDT454.7819.2619.1919.30-0.95-4.70%718,20622.63%
QQQ240920C004550002024-04-12 3:55PM EDT455.0018.9419.0819.19-3.35-15.03%334,15122.60%
QQQ240920C004597802024-04-11 11:56AM EDT459.7817.7116.8416.950.00-352,86522.14%
QQQ240920C004600002024-04-12 3:49PM EDT460.0016.7316.7516.85-2.98-15.12%583,46022.12%
QQQ240920C004647802024-04-12 3:01PM EDT464.7814.3714.6914.79+0.59+4.28%1676521.68%
QQQ240920C004650002024-04-12 2:08PM EDT465.0014.7514.6014.71-2.58-14.89%227,20621.67%
QQQ240920C004697802024-04-11 3:47PM EDT469.7815.5112.7412.830.00-251,09621.26%
QQQ240920C004700002024-04-12 3:40PM EDT470.0012.5712.6912.75-2.62-17.25%352,45221.25%
QQQ240920C004747802024-04-11 3:22PM EDT474.7813.2610.9711.060.00-192,68020.87%
QQQ240920C004750002024-04-12 3:40PM EDT475.0010.8410.9010.99-2.36-17.88%1036,82620.86%
QQQ240920C004797802024-04-10 3:27PM EDT479.788.969.399.470.00-2191,64920.51%
QQQ240920C004800002024-04-12 9:53AM EDT480.0010.129.329.41-1.27-11.15%13,99520.50%
QQQ240920C004847802024-04-12 11:21AM EDT484.788.557.988.06+0.94+12.35%1759320.18%
QQQ240920C004850002024-04-12 2:38PM EDT485.007.877.928.00-1.84-18.95%4954,01320.16%
QQQ240920C004897802024-04-12 1:07PM EDT489.786.886.746.81+0.46+7.17%171319.86%
QQQ240920C004900002024-04-12 12:31PM EDT490.006.976.696.76-1.20-14.69%75,12019.85%
QQQ240920C004947802024-04-11 1:47PM EDT494.786.675.665.730.00-3001,60219.59%
QQQ240920C004950002024-04-12 3:52PM EDT495.005.625.615.69-1.00-15.11%32,71719.58%
QQQ240920C004997802024-04-12 3:35PM EDT499.784.724.734.79+0.26+5.83%111,48619.33%
QQQ240920C005000002024-04-12 3:56PM EDT500.004.674.694.75-1.32-22.04%448,12419.32%
QQQ240920C005047802024-04-10 1:03PM EDT504.783.683.943.990.00-11,01119.11%
QQQ240920C005050002024-04-12 4:01PM EDT505.003.923.903.96-0.12-2.97%1,01090019.11%
QQQ240920C005097802024-04-03 11:34AM EDT509.784.273.263.310.00-2501,53318.92%
QQQ240920C005100002024-04-12 3:47PM EDT510.003.253.243.28+0.21+6.91%2,2175,07518.91%
QQQ240920C005147802024-04-12 3:48PM EDT514.782.702.692.74-0.56-17.18%1501,43618.76%
QQQ240920C005150002024-04-12 2:48PM EDT515.002.652.682.71-0.55-17.19%351,46218.74%
QQQ240920C005197802024-04-11 1:47PM EDT519.782.702.222.260.00-38083018.61%
QQQ240920C005200002024-04-12 10:15AM EDT520.002.442.202.24+0.14+6.09%1054318.60%
QQQ240920C005247802024-04-12 2:29PM EDT524.781.871.821.86-0.18-8.78%571,89518.49%
QQQ240920C005250002024-04-11 2:45PM EDT525.002.361.811.850.00-31,65718.50%
QQQ240920C005297802024-04-11 3:03PM EDT529.781.941.491.540.00-11118218.42%
QQQ240920C005300002024-04-12 2:26PM EDT530.001.521.481.52-0.29-16.02%61,61818.40%
QQQ240920C005347802024-04-12 2:26PM EDT534.781.251.221.27-0.26-17.22%483918.36%
QQQ240920C005350002024-04-12 4:01PM EDT535.001.241.211.26-0.33-21.02%11,68518.36%
QQQ240920C005397802024-04-08 10:39AM EDT539.781.311.001.050.00-2950918.32%
QQQ240920C005400002024-04-12 11:49AM EDT540.001.151.001.04+0.16+16.16%502,41918.31%
QQQ240920C005447802024-04-01 10:15AM EDT544.781.630.820.870.00-12,24018.31%
QQQ240920C005450002024-04-12 1:04PM EDT545.000.870.820.86+0.07+8.75%4532,67018.29%
QQQ240920C005497802024-04-09 10:17AM EDT549.780.900.680.720.00-130118.29%
QQQ240920C005500002024-04-12 10:36AM EDT550.000.790.670.71+0.11+16.18%502,58618.27%
QQQ240920C005547802024-04-12 12:30PM EDT554.780.620.560.60-0.18-22.50%151318.31%
QQQ240920C005550002024-04-12 1:53PM EDT555.000.590.560.59-0.11-15.71%58,94218.29%
QQQ240920C005597802024-04-05 12:15PM EDT559.780.680.470.510.00-9922518.40%
QQQ240920C005600002024-04-12 11:22AM EDT560.000.540.460.50-0.10-15.62%2010,67518.36%
QQQ240920C005647802024-04-10 11:18AM EDT564.780.400.390.430.00-19418.46%
QQQ240920C005650002024-04-11 1:55PM EDT565.000.490.380.420.00-17726818.42%
QQQ240920C005697802024-04-11 11:48AM EDT569.780.370.320.360.00-4454618.51%
QQQ240920C005700002024-04-11 11:48AM EDT570.000.370.320.360.00-4613718.53%
QQQ240920C005747802024-04-11 11:48AM EDT574.780.320.270.310.00-261118.63%
QQQ240920C005750002024-04-04 3:53PM EDT575.000.380.270.300.00-503,19918.56%
QQQ240920C005797802024-04-02 2:09PM EDT579.780.380.220.260.00-35618.68%
QQQ240920C005800002024-04-08 9:30AM EDT580.000.340.220.260.00-115718.70%
QQQ240920C005847802024-02-20 2:26PM EDT584.780.340.530.600.00-4024321.61%
QQQ240920C005850002024-03-28 1:35PM EDT585.000.420.180.220.00-103518.78%
QQQ240920C005897802024-03-21 2:05PM EDT589.780.540.160.190.00-5033518.87%
QQQ240920C005900002024-03-21 3:48PM EDT590.000.480.150.190.00-101118.90%
QQQ240920C005947802024-03-07 1:00PM EDT594.780.500.200.230.00-1519.80%
QQQ240920C005950002024-03-27 3:41PM EDT595.000.330.130.160.00-115118.95%
QQQ240920C005997802024-03-26 9:36AM EDT599.780.340.100.140.00-14819.07%
QQQ240920C006000002024-04-09 11:35AM EDT600.000.150.110.140.00-20038319.09%
QQQ240920C006050002024-04-11 12:44PM EDT605.000.130.080.120.00-60060819.19%
QQQ240920C006100002024-04-08 12:04PM EDT610.000.120.070.110.00-108919.43%
QQQ240920C006150002024-03-08 4:43PM EDT615.000.300.100.140.00-1120.39%
QQQ240920C006200002024-03-27 10:37AM EDT620.000.180.050.080.00-101019.58%
QQQ240920C006250002024-03-18 11:39AM EDT625.000.210.040.080.00--219.97%
QQQ240920C006300002024-04-10 3:10PM EDT630.000.050.040.070.00-5001,50920.12%
QQQ240920C006350002024-03-22 9:30AM EDT635.000.180.030.060.00-1720.17%
QQQ240920C006400002024-04-12 10:54AM EDT640.000.040.030.060.00-70049520.56%
QQQ240920C006450002024-04-12 11:04AM EDT645.000.050.030.06+0.01+25.00%11,41320.90%
QQQ240920C006500002024-04-11 10:20AM EDT650.000.040.020.050.00-1,0001,01420.90%
QQQ240920C006550002024-04-04 10:18AM EDT655.000.060.010.050.00-19921.29%
QQQ240920C006600002024-04-09 2:15PM EDT660.000.040.020.030.00-431,36720.70%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240920P001747802024-04-12 1:39PM EDT174.780.100.070.11+0.02+25.00%182,79450.78%
QQQ240920P001750002023-12-22 1:01PM EDT175.000.360.000.000.00-104625.00%
QQQ240920P001797802024-04-04 4:06PM EDT179.780.100.090.120.00-8021550.10%
QQQ240920P001800002023-12-26 11:35AM EDT180.000.360.000.000.00-112925.00%
QQQ240920P001847802024-04-04 3:57PM EDT184.780.110.100.130.00-8040849.71%
QQQ240920P001850002023-12-18 4:50PM EDT185.000.400.000.000.00-22027525.00%
QQQ240920P001897802024-04-04 4:05PM EDT189.780.120.110.150.00-8043349.02%
QQQ240920P001900002023-12-20 10:55AM EDT190.000.430.000.000.00-25043425.00%
QQQ240920P001947802024-04-12 11:00AM EDT194.780.160.130.16+0.03+23.08%234747.95%
QQQ240920P001950002023-12-14 11:42AM EDT195.000.500.000.000.00-58525.00%
QQQ240920P001997802024-04-12 11:01AM EDT199.780.170.150.18+0.03+21.43%107,94747.17%
QQQ240920P002000002023-12-26 3:12PM EDT200.000.550.000.000.00-23,59225.00%
QQQ240920P002047802024-04-11 1:12PM EDT204.780.140.170.200.00-176846.39%
QQQ240920P002050002023-11-09 11:49AM EDT205.001.010.640.780.00-665154.69%
QQQ240920P002097802024-03-26 12:07PM EDT209.780.160.190.220.00-169945.51%
QQQ240920P002100002024-03-27 2:24PM EDT210.000.160.190.230.00-355245.70%
QQQ240920P002147802024-03-22 1:37PM EDT214.780.200.210.240.00-124744.63%
QQQ240920P002150002024-03-21 11:11AM EDT215.000.210.200.250.00-203544.78%
QQQ240920P002197802024-03-26 12:04PM EDT219.780.210.230.270.00-339343.92%
QQQ240920P002200002024-04-10 1:28PM EDT220.000.200.240.270.00-10023043.85%
QQQ240920P002247802024-04-11 10:37AM EDT224.780.240.260.300.00-2044243.16%
QQQ240920P002250002024-04-05 2:00PM EDT225.000.260.250.300.00-39043.12%
QQQ240920P002297802024-04-04 1:46PM EDT229.780.240.290.330.00-26572042.38%
QQQ240920P002300002024-04-04 2:07PM EDT230.000.260.290.330.00-20375342.33%
QQQ240920P002347802024-04-01 10:08AM EDT234.780.230.320.360.00-30059041.55%
QQQ240920P002350002024-03-22 9:34AM EDT235.000.280.320.360.00-1027541.50%
QQQ240920P002397802024-04-12 10:41AM EDT239.780.360.350.39+0.03+9.09%290440.72%
QQQ240920P002400002024-02-26 10:37AM EDT240.000.450.290.310.00-365439.45%
QQQ240920P002447802024-04-01 1:38PM EDT244.780.320.390.430.00-1080539.99%
QQQ240920P002450002024-03-05 3:47PM EDT245.000.550.360.440.00-101340.06%
QQQ240920P002497802024-04-12 11:24AM EDT249.780.450.430.47+0.05+12.50%673739.21%
QQQ240920P002500002024-04-12 11:24AM EDT250.000.460.430.47+0.05+12.20%2252839.16%
QQQ240920P002547802024-03-25 3:54PM EDT254.780.400.480.510.00-249638.43%
QQQ240920P002550002024-03-08 4:28PM EDT255.000.630.460.510.00-11038.37%
QQQ240920P002597802024-04-11 2:59PM EDT259.780.430.520.560.00-427,88537.70%
QQQ240920P002600002024-02-27 3:16PM EDT260.000.650.400.430.00-1014436.23%
QQQ240920P002647802024-03-21 1:54PM EDT264.780.510.570.620.00-156,19637.04%
QQQ240920P002650002024-04-08 1:44PM EDT265.000.530.570.650.00-43937.26%
QQQ240920P002697802024-04-09 11:18AM EDT269.780.570.630.680.00-116,39936.33%
QQQ240920P002700002024-04-02 9:59AM EDT270.000.560.630.710.00-118236.52%
QQQ240920P002747802024-04-09 10:58AM EDT274.780.660.690.740.00-11,62535.60%
QQQ240920P002750002024-04-11 10:36AM EDT275.000.640.690.740.00-1060135.54%
QQQ240920P002797802024-04-05 2:13PM EDT279.780.750.760.810.00-102,58034.89%
QQQ240920P002800002024-04-03 12:52PM EDT280.000.650.770.810.00-161134.84%
QQQ240920P002847802024-04-01 11:15AM EDT284.780.680.840.880.00-51,31134.16%
QQQ240920P002850002024-04-04 12:51PM EDT285.000.660.840.890.00-145534.17%
QQQ240920P002897802024-04-05 9:48AM EDT289.780.870.920.970.00-91,62733.51%
QQQ240920P002900002024-04-09 10:44AM EDT290.000.900.920.970.00-81,78733.46%
QQQ240920P002947802024-04-12 2:01PM EDT294.781.071.011.06+0.09+9.18%1982432.83%
QQQ240920P002950002024-04-04 3:40PM EDT295.001.041.021.060.00-301,10032.77%
QQQ240920P002997802024-04-12 10:38AM EDT299.781.121.111.16+0.22+24.44%26,56232.15%
QQQ240920P003000002024-04-12 3:28PM EDT300.001.201.131.16+0.19+18.81%403,47932.09%
QQQ240920P003047802024-04-11 2:42PM EDT304.780.991.241.270.00-21034,41031.48%
QQQ240920P003050002024-04-03 10:37AM EDT305.001.031.231.280.00-327231.48%
QQQ240920P003097802024-04-12 4:14PM EDT309.781.371.361.39+0.19+16.10%803,22330.82%
QQQ240920P003100002024-04-11 10:01AM EDT310.001.221.351.400.00-7942130.81%
QQQ240920P003147802024-04-12 10:42AM EDT314.781.541.471.53+0.36+30.51%103,52430.20%
QQQ240920P003150002024-04-12 1:19PM EDT315.001.591.491.54+0.31+24.22%4455,73430.18%
QQQ240920P003197802024-04-08 12:18PM EDT319.781.501.621.680.00-57,28129.57%
QQQ240920P003200002024-04-12 3:48PM EDT320.001.691.641.69+0.22+14.97%3,0966,00729.55%
QQQ240920P003247802024-04-08 3:03PM EDT324.781.641.791.850.00-517,28528.95%
QQQ240920P003250002024-04-12 3:37PM EDT325.001.911.821.86+0.25+15.06%7,67237,77128.93%
QQQ240920P003297802024-04-12 12:17PM EDT329.782.001.992.04+0.24+13.64%5,09816,68728.35%
QQQ240920P003300002024-04-11 2:02PM EDT330.001.641.982.040.00-12,66328.30%
QQQ240920P003347802024-04-10 10:04AM EDT334.782.062.182.250.00-701,06327.75%
QQQ240920P003350002024-04-12 9:50AM EDT335.001.912.212.26+0.12+6.70%112,31027.73%
QQQ240920P003397802024-04-09 11:20AM EDT339.782.242.412.490.00-181,97827.18%
QQQ240920P003400002024-04-12 2:25PM EDT340.002.542.442.50+0.29+12.89%1211,68227.16%
QQQ240920P003447802024-04-12 12:30PM EDT344.782.702.672.75+0.56+26.17%26,88926.60%
QQQ240920P003450002024-04-12 1:53PM EDT345.002.812.682.75+0.66+30.70%51,56426.54%
QQQ240920P003497802024-04-09 11:05AM EDT349.782.802.963.030.00-13,61326.00%
QQQ240920P003500002024-04-12 3:24PM EDT350.003.132.993.05+0.50+19.01%5916,89425.99%
QQQ240920P003547802024-04-12 1:55PM EDT354.783.413.283.36+0.48+16.38%691,47625.45%
QQQ240920P003550002024-04-12 2:26PM EDT355.003.443.293.38+0.33+10.61%1023,42125.44%
QQQ240920P003597802024-04-12 4:09PM EDT359.783.673.653.73+0.76+26.12%5877,65624.91%
QQQ240920P003600002024-04-12 4:08PM EDT360.003.713.663.74+0.82+28.37%60513,17624.87%
QQQ240920P003647802024-04-12 12:39PM EDT364.784.204.044.13+0.42+11.11%1447,39024.35%
QQQ240920P003650002024-04-12 12:39PM EDT365.004.234.064.14+1.00+30.96%1095,55924.31%
QQQ240920P003697802024-04-12 12:01PM EDT369.784.384.504.56+0.80+22.35%127,86623.77%
QQQ240920P003700002024-04-12 3:19PM EDT370.004.804.514.60+1.21+33.70%5134,58923.78%
QQQ240920P003747802024-04-12 2:58PM EDT374.785.254.995.06+0.49+10.29%39115,45423.24%
QQQ240920P003750002024-04-12 3:24PM EDT375.005.275.025.11+1.11+26.68%277,01123.26%
QQQ240920P003797802024-04-12 10:01AM EDT379.784.955.545.62-0.11-2.17%51919,87322.71%
QQQ240920P003800002024-04-12 1:48PM EDT380.005.705.575.67+1.27+28.67%557,23722.72%
QQQ240920P003847802024-04-12 11:37AM EDT384.785.956.176.26+0.45+8.18%1,5075,71822.20%
QQQ240920P003850002024-04-12 2:37PM EDT385.006.456.196.29+1.28+24.76%9546,54022.18%
QQQ240920P003897802024-04-12 11:36AM EDT389.786.616.856.96+0.52+8.54%751,68521.68%
QQQ240920P003900002024-04-12 3:50PM EDT390.006.936.896.99+1.45+26.46%3,7566,00021.65%
QQQ240920P003947802024-04-10 1:16PM EDT394.787.357.617.730.00-111,39521.15%
QQQ240920P003950002024-04-12 1:36PM EDT395.008.217.667.77+2.04+33.06%3886,82321.13%
QQQ240920P003997802024-04-12 12:06PM EDT399.788.198.478.59+1.44+21.33%369,68920.63%
QQQ240920P004000002024-04-12 4:01PM EDT400.008.568.518.63+1.74+25.51%17336,45920.61%
QQQ240920P004047802024-04-12 9:46AM EDT404.788.409.429.50-0.40-4.55%223,02320.06%
QQQ240920P004050002024-04-12 2:11PM EDT405.009.659.479.59+2.04+26.81%1185,49420.09%
QQQ240920P004097802024-04-12 3:14PM EDT409.7811.0410.4710.60+1.21+12.31%1113,95319.58%
QQQ240920P004100002024-04-12 2:51PM EDT410.0010.9310.5110.65+2.49+29.50%1,2268,24019.56%
QQQ240920P004147802024-04-12 1:34PM EDT414.7812.3711.6411.78+2.96+31.46%71,73619.06%
QQQ240920P004150002024-04-12 3:11PM EDT415.0012.2111.6911.83+2.75+29.07%10212,18719.03%
QQQ240920P004197802024-04-11 11:49AM EDT419.7812.0312.9413.080.00-173,77518.54%
QQQ240920P004200002024-04-12 3:54PM EDT420.0013.3013.0013.14+2.72+25.71%26316,51418.51%
QQQ240920P004247802024-04-12 9:43AM EDT424.7813.0114.3814.49+1.31+11.20%21,40517.98%
QQQ240920P004250002024-04-12 2:59PM EDT425.0015.1114.4514.56+3.36+28.60%282,34517.96%
QQQ240920P004297802024-04-09 10:31AM EDT429.7815.3315.9816.090.00-1101,59317.45%
QQQ240920P004300002024-04-12 4:13PM EDT430.0016.1416.0616.17+3.04+23.21%1,03013,03917.43%
QQQ240920P004347802024-04-12 1:06PM EDT434.7818.3517.6617.87+3.17+20.88%21,16516.93%
QQQ240920P004350002024-04-12 4:14PM EDT435.0017.9017.8017.95+3.39+23.36%9021,07916.91%
QQQ240920P004397802024-04-12 11:10AM EDT439.7819.8019.6019.83+0.62+3.23%231,14816.41%
QQQ240920P004400002024-04-12 3:47PM EDT440.0019.9919.7519.92+3.68+22.56%3647,49016.38%
QQQ240920P004447802024-04-12 10:50AM EDT444.7821.7921.7422.00-0.03-0.14%2093315.89%
QQQ240920P004450002024-04-12 3:24PM EDT445.0022.6521.9022.09+4.46+24.52%553,36015.85%
QQQ240920P004497802024-04-12 3:16PM EDT449.7825.2324.0824.36+4.25+20.26%2382,39615.34%
QQQ240920P004500002024-04-12 4:10PM EDT450.0024.3124.1824.46+4.06+20.05%2164,96115.31%
QQQ240920P004547802024-04-12 1:09PM EDT454.7827.5926.5926.98+4.90+21.60%3095714.81%
QQQ240920P004550002024-04-12 1:27PM EDT455.0027.9926.7527.09+5.18+22.71%541,45114.78%
QQQ240920P004597802024-04-11 2:06PM EDT459.7825.4029.4329.790.00-294614.23%
QQQ240920P004600002024-04-12 3:44PM EDT460.0030.0029.5729.92+5.00+20.00%2290014.20%
QQQ240920P004647802024-04-12 1:06PM EDT464.7833.3032.4832.85+0.99+3.06%211113.63%
QQQ240920P004650002024-04-10 1:48PM EDT465.0033.1432.6232.990.00-422813.60%
QQQ240920P004697802024-04-03 9:40AM EDT469.7834.5635.7336.170.00-2513.00%
QQQ240920P004700002024-04-12 9:34AM EDT470.0036.5035.8836.32+1.66+4.76%29612.97%
QQQ240920P004747802024-04-11 3:33PM EDT474.7833.7539.2839.730.00-11812.31%
QQQ240920P004750002024-04-12 1:53PM EDT475.0040.0139.4539.89+6.01+17.68%215412.28%
QQQ240920P004797802024-04-09 1:49PM EDT479.7841.7543.0843.540.00-212411.54%
QQQ240920P004800002024-04-11 3:05PM EDT480.0037.3343.2643.720.00-22224611.51%
QQQ240920P004847802024-04-08 1:11PM EDT484.7845.0047.1647.620.00-2410.65%
QQQ240920P004850002024-04-08 3:41PM EDT485.0045.0747.3447.800.00-2510.60%
QQQ240920P004897802024-04-10 1:01PM EDT489.7851.7751.5051.980.00-149.62%
QQQ240920P004900002024-04-12 1:24PM EDT490.0053.2851.7052.18+1.99+3.88%1629.57%
QQQ240920P004947802024-03-27 12:24PM EDT494.7851.8156.1256.600.00-208.17%
QQQ240920P004950002024-04-12 1:26PM EDT495.0057.8256.3356.80+7.17+14.16%1127.98%
QQQ240920P004997802024-03-27 12:24PM EDT499.7856.6361.0561.540.00-207.96%
QQQ240920P005000002024-04-12 3:58PM EDT500.0061.8761.2761.75+3.47+5.94%5187.79%
QQQ240920P005047802024-03-28 1:39PM EDT504.7860.6066.0566.540.00-208.50%
QQQ240920P005050002024-04-10 1:01PM EDT505.0066.8666.2766.760.00-108.50%
QQQ240920P005100002024-04-12 3:58PM EDT510.0071.8571.2671.75+6.79+10.44%108.84%
QQQ240920P005147802024-01-30 1:49PM EDT514.7889.5876.4776.820.00-1012.16%
QQQ240920P005150002023-10-17 11:11AM EDT515.00147.49128.90129.380.00--068.32%
QQQ240920P005197802024-03-08 1:50PM EDT519.7878.0879.2979.600.00-200.00%
QQQ240920P005200002023-08-18 10:18AM EDT520.00164.96147.32152.000.00-2082.94%
QQQ240920P005247802024-03-07 5:09PM EDT524.7880.1384.3084.610.00--00.00%
QQQ240920P005250002024-01-31 12:56PM EDT525.00105.4979.3979.740.00--00.00%
QQQ240920P005300002024-01-31 5:02PM EDT530.00113.3484.3984.740.00--00.00%
QQQ240920P005497802024-01-16 1:01AM EDT549.78180.29--0.00---0.00%
QQQ240920P005500002024-02-20 2:44PM EDT550.00125.05103.57103.970.00-200.00%
QQQ240920P005747802024-01-16 1:01AM EDT574.78219.50--0.00---0.00%
QQQ240920P005750002024-03-27 2:14PM EDT575.00131.98136.26136.740.00-23014.55%
QQQ240920P005850002024-04-11 4:06PM EDT585.00139.33146.25146.730.00-5014.94%
QQQ240920P005900002024-04-02 12:22PM EDT590.00144.34151.25151.740.00-3015.82%
QQQ240920P005950002024-04-11 4:06PM EDT595.00149.36156.25156.740.00-2016.21%
QQQ240920P006000002024-03-27 12:18PM EDT600.00157.11161.25161.740.00-2016.60%
QQQ240920P006050002024-03-26 12:28PM EDT605.00159.13166.25166.740.00-594016.99%
QQQ240920P006350002024-02-21 5:11PM EDT635.00209.51188.80189.190.00--00.00%
QQQ240920P006400002024-02-21 5:11PM EDT640.00214.51193.80194.180.00--00.00%
QQQ240920P006450002024-02-21 5:11PM EDT645.00219.48198.80199.180.00--00.00%