UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
436.78-1.29 (-0.29%)
At close: 04:00PM EST
435.75 -1.03 (-0.24%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor30 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240930C002497802024-02-22 1:33PM EST249.78194.89193.07193.670.00-114055.36%
QQQ240930C002500002023-12-01 9:53AM EST250.00147.770.000.000.00-1341390.00%
QQQ240930C002547802024-01-16 12:00AM EST254.78143.09--0.00---0.00%
QQQ240930C002550002023-12-01 9:53AM EST255.00143.090.000.000.00-69690.00%
QQQ240930C002597802024-02-23 11:23AM EST259.78184.40183.49184.09+3.51+1.94%47453.10%
QQQ240930C002600002023-12-13 11:14AM EST260.00150.180.000.000.00-2720.00%
QQQ240930C002647802024-02-13 2:54PM EST264.78169.56178.72179.310.00-26352.01%
QQQ240930C002650002023-12-01 9:53AM EST265.00133.940.000.000.00-62620.00%
QQQ240930C002697802024-02-06 1:44PM EST269.78165.50173.95174.550.00-35250.94%
QQQ240930C002700002023-12-26 3:26PM EST270.00152.110.000.000.00-52520.00%
QQQ240930C002747802024-01-16 12:00AM EST274.78102.64--0.00---0.00%
QQQ240930C002750002023-11-02 8:44AM EST275.00102.64126.92128.000.00-110.00%
QQQ240930C002797802024-01-16 12:00AM EST279.78122.91--0.00---0.00%
QQQ240930C002800002023-11-27 11:05AM EST280.00122.910.000.000.00-560.00%
QQQ240930C002847802024-01-16 12:00AM EST284.7894.77--0.00---0.00%
QQQ240930C002850002023-10-19 2:43PM EST285.0094.77114.97115.650.00--10.00%
QQQ240930C002997802024-02-23 1:23PM EST299.78147.95145.47146.06+11.40+8.35%22845.10%
QQQ240930C003000002023-12-26 1:14PM EST300.00123.470.000.000.00-1220.00%
QQQ240930C003047802024-02-13 10:32AM EST304.78135.52140.76141.350.00-3644.08%
QQQ240930C003050002023-11-27 11:05AM EST305.00100.780.000.000.00-550.00%
QQQ240930C003097802024-01-22 9:37AM EST309.78126.240.000.000.00-680.00%
QQQ240930C003100002023-12-08 10:07AM EST310.0097.250.000.000.00-140.00%
QQQ240930C003147802024-02-07 2:16PM EST314.78128.54131.38131.970.00--142.08%
QQQ240930C003197802024-02-12 10:45AM EST319.78129.06126.72127.300.00-12541.09%
QQQ240930C003200002023-12-14 3:37PM EST320.0098.460.000.000.00-1250.00%
QQQ240930C003247802024-01-17 9:31AM EST324.7895.80121.45121.920.00-1339.11%
QQQ240930C003250002023-11-17 3:39PM EST325.0080.8595.7696.410.00-120.00%
QQQ240930C003257802024-01-31 2:17PM EST325.78106.70121.14121.730.00-1239.94%
QQQ240930C003260002023-12-01 9:53AM EST326.0080.580.000.000.00-110.00%
QQQ240930C003267802024-01-17 9:30AM EST326.7893.730.000.000.00-130.00%
QQQ240930C003270002023-12-12 2:48PM EST327.0088.220.000.000.00--20.00%
QQQ240930C003297802024-02-23 1:19PM EST329.78119.96117.44118.03+21.82+22.23%18439.18%
QQQ240930C003300002023-12-26 3:26PM EST330.0098.140.000.000.00-80840.00%
QQQ240930C003307802024-01-16 12:00AM EST330.7874.88--0.00---0.00%
QQQ240930C003310002023-11-14 9:51AM EST331.0074.8890.0090.530.00-110.00%
QQQ240930C003347802023-12-04 10:26AM EST334.7870.2382.3282.840.00--50.00%
QQQ240930C003350002023-12-04 10:26AM EST335.0070.230.000.000.00-150.00%
QQQ240930C003357802024-01-16 12:00AM EST335.7862.49--0.00---0.00%
QQQ240930C003360002023-11-10 11:01AM EST336.0062.4975.6876.200.00--10.00%
QQQ240930C003377802024-01-16 12:01AM EST337.7860.00--0.00---0.00%
QQQ240930C003380002023-11-07 10:28AM EST338.0060.0072.7973.330.00-110.00%
QQQ240930C003397802024-02-23 1:23PM EST339.78110.76108.26108.84+10.46+10.43%22237.31%
QQQ240930C003400002023-12-18 1:31PM EST340.0085.930.000.000.00-1170.00%
QQQ240930C003407802024-01-25 3:20PM EST340.7899.38107.35107.930.00--137.13%
QQQ240930C003427802024-01-03 3:49PM EST342.7875.1899.98100.500.00--329.37%
QQQ240930C003437802024-02-07 10:20AM EST343.78101.11104.62105.190.00-434436.57%
QQQ240930C003440002023-12-18 2:52PM EST344.0082.920.000.000.00--10.00%
QQQ240930C003447802024-02-16 2:24PM EST344.78102.45103.71104.290.00-2336.40%
QQQ240930C003450002023-11-20 11:28AM EST345.0067.2083.6784.090.00-140.00%
QQQ240930C003467802024-02-08 9:45AM EST346.7898.73101.89102.470.00-14636.04%
QQQ240930C003470002023-11-03 9:49AM EST347.0049.6965.5666.500.00-130.00%
QQQ240930C003477802024-01-12 1:27PM EST347.7878.97102.42102.820.00--137.31%
QQQ240930C003487802024-01-09 9:30AM EST348.7872.120.000.000.00-120.00%
QQQ240930C003490002023-11-01 10:08AM EST349.0040.9664.0164.940.00-210.00%
QQQ240930C003497802024-02-12 10:54AM EST349.78101.9799.1999.770.00-51535.51%
QQQ240930C003500002023-12-15 1:36PM EST350.0074.960.000.000.00-2160.00%
QQQ240930C003507802024-02-20 10:13AM EST350.7889.0098.2998.870.00-1435.34%
QQQ240930C003510002023-12-22 9:30AM EST351.0078.180.000.000.00-120.00%
QQQ240930C003517802024-02-20 12:12PM EST351.7887.4597.3997.970.00-3235.16%
QQQ240930C003520002023-12-20 2:41PM EST352.0076.700.000.000.00-120.00%
QQQ240930C003527802024-01-16 12:01AM EST352.7861.83--0.00---0.00%
QQQ240930C003530002023-11-22 10:01AM EST353.0061.8376.5077.060.00-1100.00%
QQQ240930C003537802024-02-22 10:27AM EST353.7895.3995.5996.170.00-1234.80%
QQQ240930C003540002023-11-14 1:47PM EST354.0057.7569.6870.180.00-120.00%
QQQ240930C003547802023-12-29 11:13AM EST354.7874.6588.7789.240.00-11927.36%
QQQ240930C003550002023-12-15 11:05AM EST355.0071.430.000.000.00-2200.00%
QQQ240930C003557802024-01-18 3:09PM EST355.7875.7188.8289.280.00-2328.45%
QQQ240930C003560002023-11-24 11:56AM EST356.0059.4472.9773.680.00-110.00%
QQQ240930C003567802024-01-16 12:01AM EST356.7841.45--0.00---0.00%
QQQ240930C003570002023-11-02 12:17PM EST357.0041.4557.9458.840.00-120.00%
QQQ240930C003577802024-01-02 9:34AM EST357.7868.850.000.000.00-370.00%
QQQ240930C003580002023-12-12 10:20AM EST358.0061.890.000.000.00-170.00%
QQQ240930C003587802024-01-16 12:01AM EST358.7847.11--0.00---0.00%
QQQ240930C003590002023-10-11 12:18PM EST359.0047.1149.5950.250.00-100.00%
QQQ240930C003597802024-01-26 3:46PM EST359.7880.8090.2590.830.00-22233.78%
QQQ240930C003600002023-12-26 2:29PM EST360.0071.940.000.000.00-1230.00%
QQQ240930C003607802024-01-25 10:49AM EST360.7883.7689.3689.950.00-1233.61%
QQQ240930C003610002023-12-08 10:07AM EST361.0055.890.000.000.00--10.00%
QQQ240930C003617802024-02-23 10:34AM EST361.7891.0388.4889.06+50.17+122.79%5-33.44%
QQQ240930C003620002023-10-19 10:15AM EST362.0040.8652.2052.880.00-200.00%
QQQ240930C003627802024-01-16 12:01AM EST362.7836.85--0.00---0.00%
QQQ240930C003630002023-10-20 9:43AM EST363.0036.8551.4952.160.00-330.00%
QQQ240930C003637802024-01-16 12:01AM EST363.7851.15--0.00---0.00%
QQQ240930C003640002023-12-01 9:53AM EST364.0051.150.000.000.00-79790.00%
QQQ240930C003647802024-01-25 10:22AM EST364.7880.9185.8486.420.00-17132.93%
QQQ240930C003650002023-12-12 10:05AM EST365.0056.200.000.000.00-1710.00%
QQQ240930C003657802024-01-03 3:15PM EST365.7857.3379.9180.430.00-1427.19%
QQQ240930C003660002023-12-04 10:55AM EST366.0046.660.000.000.00-220.00%
QQQ240930C003667802024-01-04 11:14AM EST366.7856.6079.0679.580.00-34027.10%
QQQ240930C003670002023-12-01 9:53AM EST367.0049.010.000.000.00-38430.00%
QQQ240930C003677802024-01-16 12:01AM EST367.7849.72--0.00---0.00%
QQQ240930C003680002023-11-28 10:24AM EST368.0049.720.000.000.00-1110.00%
QQQ240930C003687802024-01-19 3:13PM EST368.7871.4077.6078.070.00-31027.12%
QQQ240930C003690002023-12-11 4:10PM EST369.0053.130.000.000.00-270.00%
QQQ240930C003697802024-01-25 11:51AM EST369.7877.1381.4882.060.00-111232.11%
QQQ240930C003700002023-12-21 11:59AM EST370.0060.900.000.000.00-21120.00%
QQQ240930C003707802024-01-16 12:01AM EST370.7851.18--0.00---0.00%
QQQ240930C003710002023-11-29 9:59AM EST371.0051.180.000.000.00-250.00%
QQQ240930C003717802024-01-29 3:41PM EST371.7874.3679.7480.320.00-1231.78%
QQQ240930C003720002023-12-14 11:01AM EST372.0057.060.000.000.00-120.00%
QQQ240930C003727802024-01-16 12:01AM EST372.7845.75--0.00---0.00%
QQQ240930C003730002023-11-21 10:47AM EST373.0045.7557.9458.390.00-130.00%
QQQ240930C003737802024-01-16 12:01AM EST373.7844.05--0.00---0.00%
QQQ240930C003740002023-11-14 10:06AM EST374.0044.0555.2855.760.00-1190.00%
QQQ240930C003747802024-01-23 11:31AM EST374.7866.3479.4679.840.00-1833.33%
QQQ240930C003750002023-12-21 12:11PM EST375.0056.450.000.000.00-570.00%
QQQ240930C003757802024-02-21 2:23PM EST375.7865.6676.3176.880.00-1331.13%
QQQ240930C003760002023-11-22 10:01AM EST376.0045.2958.3858.910.00-120.00%
QQQ240930C003767802024-02-07 12:35PM EST376.7872.0875.4576.030.00-1530.98%
QQQ240930C003770002023-12-14 11:01AM EST377.0053.210.000.000.00-120.00%
QQQ240930C003777802024-02-12 9:59AM EST377.7876.5874.6075.180.00-433030.82%
QQQ240930C003780002023-12-20 3:06PM EST378.0053.330.000.000.00-13300.00%
QQQ240930C003787802023-12-04 10:12AM EST378.7839.5448.1348.610.00--50.00%
QQQ240930C003790002023-12-04 10:12AM EST379.0039.540.000.000.00--50.00%
QQQ240930C003797802024-01-25 10:22AM EST379.7868.4172.9073.480.00-16030.51%
QQQ240930C003800002024-02-21 12:11PM EST380.0062.6972.7273.290.00-31230.47%
QQQ240930C003807802024-01-18 9:40AM EST380.7854.2467.5768.040.00-1525.89%
QQQ240930C003810002023-12-20 3:49PM EST381.0051.640.000.000.00-140.00%
QQQ240930C003817802024-01-16 12:01AM EST381.7828.73--0.00---0.00%
QQQ240930C003820002023-11-03 11:06AM EST382.0028.7340.3841.170.00-210.00%
QQQ240930C003827802024-01-05 2:02PM EST382.7843.3965.7966.290.00-1325.57%
QQQ240930C003830002023-12-21 12:25PM EST383.0050.410.000.000.00-140.00%
QQQ240930C003837802024-01-16 12:01AM EST383.7828.28--0.00---0.00%
QQQ240930C003840002023-11-03 11:51AM EST384.0028.2839.0839.860.00-86840.00%
QQQ240930C003847802024-02-06 1:20PM EST384.7861.6068.7169.280.00-141929.73%
QQQ240930C003850002023-12-21 1:55PM EST385.0049.750.000.000.00-14200.00%
QQQ240930C003857802024-02-06 1:20PM EST385.7860.8367.8868.450.00--929.58%
QQQ240930C003860002023-12-19 12:09PM EST386.0050.260.000.000.00-1100.00%
QQQ240930C003867802023-12-20 10:48AM EST386.7851.3057.3957.840.00--319.93%
QQQ240930C003870002023-12-20 10:48AM EST387.0051.300.000.000.00-130.00%
QQQ240930C003877802024-02-15 10:54AM EST387.7864.6266.2266.800.00--129.29%
QQQ240930C003887802024-02-22 12:56PM EST388.7866.9265.4065.970.00-14429.13%
QQQ240930C003890002023-12-12 2:18PM EST389.0040.050.000.000.00-1440.00%
QQQ240930C003897802024-02-06 9:31AM EST389.7860.9664.5865.140.00-11028.97%
QQQ240930C003900002024-02-14 12:43PM EST390.0061.3864.4064.960.00-2428.94%
QQQ240930C003907802024-02-09 4:06PM EST390.7865.6563.7664.330.00-1828.83%
QQQ240930C003910002023-12-22 2:32PM EST391.0046.190.000.000.00-4170.00%
QQQ240930C003917802024-02-09 9:34AM EST391.7862.1162.9463.510.00-18628.68%
QQQ240930C003920002023-12-15 1:13PM EST392.0042.740.000.000.00-1850.00%
QQQ240930C003927802024-02-08 9:30AM EST392.7859.8862.1362.700.00-21428.53%
QQQ240930C003930002023-12-14 1:31PM EST393.0039.900.000.000.00-10120.00%
QQQ240930C003937802024-01-08 9:44AM EST393.7837.2957.5558.130.00-1325.05%
QQQ240930C003940002023-11-29 9:47AM EST394.0035.900.000.000.00-230.00%
QQQ240930C003947802024-01-24 12:15PM EST394.7856.7160.5261.090.00-58028.25%
QQQ240930C003950002023-12-21 12:42PM EST395.0042.450.000.000.00-1850.00%
QQQ240930C003957802024-02-09 2:01PM EST395.7861.6059.7260.280.00-13628.10%
QQQ240930C003960002023-12-20 11:35AM EST396.0044.330.000.000.00-1320.00%
QQQ240930C003997802024-02-23 1:19PM EST399.7858.9756.5457.10+5.47+10.22%14427.52%
QQQ240930C004000002024-02-22 2:42PM EST400.0058.8756.3756.930.00-15027.49%
QQQ240930C004047802024-02-22 3:45PM EST404.7855.2552.6553.210.00-119226.83%
QQQ240930C004050002023-12-26 3:29PM EST405.0039.510.000.000.00-131420.00%
QQQ240930C004097802024-02-22 10:26AM EST409.7848.6048.8649.410.00-115526.15%
QQQ240930C004100002024-02-23 3:57PM EST410.0049.8148.6949.24+9.09+22.32%22226.12%
QQQ240930C004147802024-02-12 11:31AM EST414.7848.2845.1745.710.00-1215525.49%
QQQ240930C004150002023-12-26 3:07PM EST415.0032.940.000.000.00-131540.00%
QQQ240930C004197802024-02-22 11:07AM EST419.7844.9041.5942.13+3.31+7.96%153124.86%
QQQ240930C004200002024-02-22 3:26PM EST420.0044.0541.4441.980.00-106424.84%
QQQ240930C004247802024-02-22 10:03AM EST424.7837.9238.1638.680.00-727724.26%
QQQ240930C004250002023-12-26 10:29AM EST425.0026.730.000.000.00-21450.00%
QQQ240930C004297802024-02-22 9:32AM EST429.7833.7434.8635.360.00-27023.67%
QQQ240930C004300002024-02-23 2:11PM EST430.0035.8934.7135.21-1.14-3.08%128723.64%
QQQ240930C004347802024-02-22 3:55PM EST434.7834.0031.6832.180.00-710523.11%
QQQ240930C004350002023-12-22 10:33AM EST435.0021.850.000.000.00-5570.00%
QQQ240930C004397802024-02-22 2:44PM EST439.7830.9328.6829.170.00-36122.60%
QQQ240930C004400002024-02-23 2:14PM EST440.0029.7528.5529.03-1.06-3.44%487922.57%
QQQ240930C004447802024-02-21 3:32PM EST444.7819.4625.9526.300.00-44422.09%
QQQ240930C004450002023-12-26 10:51AM EST445.0017.080.000.000.00-1320.78%
QQQ240930C004497802024-02-22 1:32PM EST449.7824.4023.2723.610.00-1012421.62%
QQQ240930C004500002024-02-23 3:50PM EST450.0024.0023.1623.50-0.82-3.30%228321.60%
QQQ240930C004547802024-02-07 11:33AM EST454.7819.3020.7621.060.00-16521.15%
QQQ240930C004550002023-12-26 1:24PM EST455.0013.500.000.000.00-3611.56%
QQQ240930C004597802024-02-13 4:04PM EST459.7816.1318.4318.690.00-314620.72%
QQQ240930C004600002024-02-20 10:39AM EST460.0014.3418.2618.670.00-11720.76%
QQQ240930C004647802024-02-22 2:54PM EST464.7817.7016.2316.590.00-117820.38%
QQQ240930C004650002023-12-19 3:50PM EST465.009.900.000.000.00-81491.56%
QQQ240930C004697802024-02-23 1:51PM EST469.7815.4214.3214.62-0.23-1.47%25220.03%
QQQ240930C004700002024-02-23 1:51PM EST470.0015.3414.2714.54+0.55+3.72%23320.02%
QQQ240930C004747802024-02-21 2:23PM EST474.788.6512.5712.830.00-511419.71%
QQQ240930C004750002023-12-20 9:58AM EST475.007.610.000.000.00-172833.13%
QQQ240930C004797802024-02-23 1:08PM EST479.7811.9110.9511.17-0.16-1.33%792519.39%
QQQ240930C004800002024-02-23 9:57AM EST480.0012.2410.8811.14+0.34+2.86%76919.41%
QQQ240930C004847802024-02-20 2:54PM EST484.787.359.519.770.00-45819.17%
QQQ240930C004850002023-12-18 1:09PM EST485.005.000.000.000.00-383.13%
QQQ240930C004897802024-02-13 11:28AM EST489.787.348.208.480.00-12818.94%
QQQ240930C004900002024-02-21 3:40PM EST490.005.598.138.430.00-2318.94%
QQQ240930C004947802024-02-12 3:25PM EST494.787.527.107.340.00-11318.74%
QQQ240930C004950002023-11-17 10:18AM EST495.002.153.263.380.00-4014.33%
QQQ240930C004997802024-02-22 10:29AM EST499.787.176.116.34+1.17+19.50%55018.57%
QQQ240930C005000002024-02-23 11:46AM EST500.006.486.076.29-0.22-3.28%102118.55%
QQQ240930C005047802024-02-22 1:33PM EST504.785.655.225.470.00-23218.42%
QQQ240930C005097802024-02-23 3:36PM EST509.784.654.504.70-0.25-5.10%1718.29%
QQQ240930C005100002024-02-22 9:30AM EST510.004.044.474.670.00-2818.29%
QQQ240930C005147802024-02-22 4:00PM EST514.784.153.844.030.00-12318.17%
QQQ240930C005197802024-02-23 3:36PM EST519.783.433.293.46+1.31+61.79%31318.09%
QQQ240930C005200002024-02-21 11:04AM EST520.002.203.263.430.00-6218.07%
QQQ240930C005250002024-02-23 1:54PM EST525.003.102.782.94+0.45+16.98%100018.00%
QQQ240930C005300002024-02-20 11:29AM EST530.001.742.332.540.00--117.98%
QQQ240930C005350002024-02-20 11:25AM EST535.001.511.982.170.00-686317.93%
QQQ240930C005400002024-02-20 1:32PM EST540.001.221.701.860.00-8517.90%
QQQ240930C005450002024-02-22 3:55PM EST545.001.731.461.600.00-2417.90%
Putsfor30 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240930P002497802024-02-16 11:49AM EST249.780.690.550.690.00-530035.33%
QQQ240930P002500002023-12-26 12:54PM EST250.001.370.000.000.00-14425912.50%
QQQ240930P002547802024-02-20 1:30PM EST254.780.890.610.750.00-35034.66%
QQQ240930P002550002023-12-22 9:44AM EST255.001.580.000.000.00-13812.50%
QQQ240930P002597802024-02-20 11:09AM EST259.780.950.680.810.00-1021833.96%
QQQ240930P002600002023-12-18 12:07PM EST260.001.600.000.000.00-220012.50%
QQQ240930P002647802024-02-20 9:48AM EST264.781.070.750.890.00-23833.37%
QQQ240930P002650002023-12-20 11:11AM EST265.001.800.000.000.00-24112.50%
QQQ240930P002697802024-02-13 3:53PM EST269.781.200.830.970.00-215932.75%
QQQ240930P002700002023-12-18 12:26PM EST270.001.930.000.000.00-216412.50%
QQQ240930P002747802024-02-13 2:25PM EST274.781.250.911.050.00-11832.09%
QQQ240930P002750002023-12-20 2:23PM EST275.002.140.000.000.00-21912.50%
QQQ240930P002797802024-02-23 12:59PM EST279.781.071.001.14-0.43-28.67%11931.46%
QQQ240930P002800002023-12-20 2:23PM EST280.002.360.000.000.00-21612.50%
QQQ240930P002847802024-01-22 12:57PM EST284.781.641.371.610.00-233932.40%
QQQ240930P002850002023-12-05 1:05PM EST285.003.750.000.000.00-2033312.50%
QQQ240930P002897802024-02-15 12:12PM EST289.781.461.201.350.00-48330.24%
QQQ240930P002900002023-12-19 2:24PM EST290.002.780.000.000.00-18212.50%
QQQ240930P002947802024-02-02 3:08PM EST294.781.801.321.450.00-191829.56%
QQQ240930P002950002023-12-21 12:22PM EST295.003.470.000.000.00-284112.50%
QQQ240930P002997802024-02-23 11:57AM EST299.781.501.451.58-0.10-6.25%2011,00928.97%
QQQ240930P003000002023-12-22 1:22PM EST300.003.450.000.000.00-186212.50%
QQQ240930P003047802024-02-16 1:50PM EST304.781.871.581.720.00-11,47228.39%
QQQ240930P003050002023-12-13 3:32PM EST305.003.730.000.000.00-646012.50%
QQQ240930P003097802024-02-22 9:40AM EST309.781.951.741.870.00-11,66027.80%
QQQ240930P003100002023-12-22 10:24AM EST310.004.150.000.000.00-11,6486.25%
QQQ240930P003147802024-02-16 11:36AM EST314.782.231.912.040.00-123327.23%
QQQ240930P003150002023-12-18 11:39AM EST315.004.330.000.000.00-5256.25%
QQQ240930P003197802024-02-22 9:33AM EST319.782.412.092.250.00-177926.73%
QQQ240930P003200002023-12-20 11:10AM EST320.004.790.000.000.00-107626.25%
QQQ240930P003237802024-02-23 4:02PM EST323.782.322.252.42-0.86-27.04%310526.30%
QQQ240930P003240002023-12-12 2:38PM EST324.005.670.000.000.00-21046.25%
QQQ240930P003247802024-02-23 4:12PM EST324.782.382.302.46-0.78-24.68%22126.18%
QQQ240930P003250002023-12-21 11:46AM EST325.005.500.000.000.00-1156.25%
QQQ240930P003257802024-02-22 1:40PM EST325.782.502.342.500.00-2926.07%
QQQ240930P003260002023-12-08 3:43PM EST326.006.770.000.000.00-176.25%
QQQ240930P003267802024-01-29 3:51PM EST326.783.212.382.550.00-58825.97%
QQQ240930P003270002023-12-13 2:30PM EST327.005.700.000.000.00-44836.25%
QQQ240930P003277802023-12-28 11:18AM EST327.785.243.403.530.00--3327.92%
QQQ240930P003280002023-10-02 10:21AM EST328.0015.1014.7815.040.00--3144.80%
QQQ240930P003287802024-02-12 12:09PM EST328.782.612.472.640.00-12825.75%
QQQ240930P003290002023-12-08 12:07PM EST329.007.400.000.000.00-23266.25%
QQQ240930P003297802024-02-21 11:10AM EST329.783.462.522.690.00-114425.64%
QQQ240930P003300002023-12-22 12:00PM EST330.005.910.000.000.00-211766.25%
QQQ240930P003307802023-12-27 10:34AM EST330.785.613.603.730.00--3727.63%
QQQ240930P003310002023-11-08 9:30AM EST331.0011.520.000.000.00-1366.25%
QQQ240930P003317802024-01-16 12:01AM EST331.7818.05--0.00---0.00%
QQQ240930P003320002023-10-04 8:34AM EST332.0018.0513.3414.060.00--242.37%
QQQ240930P003327802023-12-15 2:02PM EST332.786.324.985.160.00--14929.77%
QQQ240930P003330002023-12-15 2:02PM EST333.006.320.000.000.00-1421496.25%
QQQ240930P003337802024-01-16 12:01AM EST333.7814.64--0.00---0.00%
QQQ240930P003340002023-11-02 2:05PM EST334.0014.648.388.670.00-1434.82%
QQQ240930P003347802024-02-15 4:05PM EST334.783.152.772.940.00-128925.10%
QQQ240930P003350002023-12-22 2:02PM EST335.006.390.000.000.00-192926.25%
QQQ240930P003357802024-01-12 10:01AM EST335.785.442.993.170.00-126725.36%
QQQ240930P003360002023-12-21 9:44AM EST336.006.800.000.000.00-32706.25%
QQQ240930P003367802024-01-16 12:01AM EST336.7812.79--0.00---0.00%
QQQ240930P003370002023-11-08 10:05AM EST337.0012.798.208.400.00-1233.62%
QQQ240930P003377802024-01-12 11:33AM EST337.785.573.113.280.00-2425.14%
QQQ240930P003380002023-11-20 10:57AM EST338.009.416.416.580.00-3630.73%
QQQ240930P003387802024-02-06 10:33AM EST338.783.932.983.160.00-1824.68%
QQQ240930P003390002023-11-03 3:13PM EST339.0014.529.189.470.00-1234.53%
QQQ240930P003397802024-02-22 9:45AM EST339.783.313.043.220.00-18824.57%
QQQ240930P003400002023-12-26 1:24PM EST340.006.750.000.000.00-1826.25%
QQQ240930P003407802024-02-08 11:38AM EST340.783.553.103.280.00-56224.47%
QQQ240930P003410002023-11-06 11:58AM EST341.0014.5110.3710.650.00-15135.50%
QQQ240930P003417802024-01-18 11:49AM EST341.785.923.894.120.00-122025.82%
QQQ240930P003420002023-12-12 9:36AM EST342.008.500.000.000.00-12206.25%
QQQ240930P003427802024-02-22 12:31PM EST342.783.473.223.400.00-132424.26%
QQQ240930P003430002023-11-06 12:38PM EST343.0015.1810.7411.030.00-132235.41%
QQQ240930P003437802024-02-21 12:16PM EST343.784.603.283.460.00-124024.15%
QQQ240930P003440002023-11-29 2:30PM EST344.009.980.000.000.00-32396.25%
QQQ240930P003447802024-01-31 11:15AM EST344.785.183.343.510.00-226024.02%
QQQ240930P003450002023-12-20 1:34PM EST345.007.330.000.000.00-142606.25%
QQQ240930P003457802024-01-17 11:09AM EST345.787.114.044.180.00-114124.99%
QQQ240930P003460002023-12-13 9:40AM EST346.008.240.000.000.00--1426.25%
QQQ240930P003467802024-01-23 1:00PM EST346.784.913.573.680.00-2523.88%
QQQ240930P003470002023-12-12 3:11PM EST347.008.580.000.000.00-126.25%
QQQ240930P003477802024-02-07 1:21PM EST347.784.063.533.710.00-4723.71%
QQQ240930P003480002023-11-29 10:00AM EST348.0010.150.000.000.00-346.25%
QQQ240930P003487802024-02-22 10:08AM EST348.783.873.613.800.00-5225123.65%
QQQ240930P003490002023-12-18 2:54PM EST349.007.760.000.000.00-3636.25%
QQQ240930P003497802024-02-22 3:02PM EST349.783.833.683.870.00-3037023.54%
QQQ240930P003500002023-12-26 10:56AM EST350.008.150.000.000.00-1776.25%
QQQ240930P003507802024-02-23 11:16AM EST350.783.843.753.94-0.03-0.78%339123.44%
QQQ240930P003510002023-12-19 12:21PM EST351.008.170.000.000.00-1126.25%
QQQ240930P003517802024-01-22 10:39AM EST351.785.725.315.420.00-127925.57%
QQQ240930P003520002023-12-14 9:30AM EST352.008.410.000.000.00-12976.25%
QQQ240930P003527802024-01-12 10:21AM EST352.787.544.134.300.00-1523.58%
QQQ240930P003530002023-12-08 10:31AM EST353.0011.170.000.000.00-166.25%
QQQ240930P003537802024-02-12 1:47PM EST353.784.303.974.170.00-11323.14%
QQQ240930P003540002023-12-18 1:23PM EST354.008.520.000.000.00-10136.25%
QQQ240930P003547802024-01-04 9:46AM EST354.7810.645.175.410.00-212824.83%
QQQ240930P003550002023-12-14 2:08PM EST355.009.370.000.000.00-31286.25%
QQQ240930P003557802024-02-23 11:38AM EST355.784.264.124.32-1.00-19.01%21522.92%
QQQ240930P003560002023-12-18 1:23PM EST356.008.850.000.000.00-10116.25%
QQQ240930P003567802024-02-23 1:23PM EST356.784.254.204.40-1.66-28.09%8422.82%
QQQ240930P003570002023-12-13 9:47AM EST357.0010.150.000.000.00-116.25%
QQQ240930P003577802023-12-22 2:26PM EST357.789.995.656.090.00--925.07%
QQQ240930P003580002023-12-22 2:26PM EST358.009.990.000.000.00-296.25%
QQQ240930P003587802024-02-23 1:23PM EST358.784.364.374.58-4.26-49.42%41422.64%
QQQ240930P003590002023-12-22 2:26PM EST359.0010.170.000.000.00-2146.25%
QQQ240930P003597802024-02-22 12:38PM EST359.784.554.454.66-0.17-3.60%510722.53%
QQQ240930P003600002024-02-23 1:20PM EST360.004.474.474.68-1.58-26.12%4522.51%
QQQ240930P003607802024-02-21 10:07AM EST360.786.104.544.750.00-115422.43%
QQQ240930P003610002023-11-28 2:54PM EST361.0013.490.000.000.00-21196.25%
QQQ240930P003617802024-02-23 1:20PM EST361.784.614.634.84-5.33-53.62%21022.33%
QQQ240930P003620002023-12-12 2:44PM EST362.0011.320.000.000.00-256.25%
QQQ240930P003627802024-02-15 2:47PM EST362.785.384.724.920.00-18522.21%
QQQ240930P003630002023-12-26 3:41PM EST363.009.890.000.000.00-21746.25%
QQQ240930P003637802024-02-23 2:49PM EST363.784.954.805.03-1.82-26.88%51822.14%
QQQ240930P003640002023-12-26 3:08PM EST364.0010.120.000.000.00-586.25%
QQQ240930P003647802024-01-26 2:04PM EST364.786.884.895.120.00-33122.03%
QQQ240930P003650002023-12-14 12:08PM EST365.0010.740.000.000.00-3296.25%
QQQ240930P003657802024-02-09 3:09PM EST365.785.335.005.220.00-11421.94%
QQQ240930P003660002023-12-18 12:17PM EST366.0010.510.000.000.00-1126.25%
QQQ240930P003667802024-02-12 1:47PM EST366.785.525.095.290.00-12321.80%
QQQ240930P003670002023-12-14 10:17AM EST367.0011.150.000.000.00-1156.25%
QQQ240930P003677802024-02-12 1:49PM EST367.785.605.195.400.00-12121.71%
QQQ240930P003680002023-12-13 1:37PM EST368.0012.490.000.000.00-7216.25%
QQQ240930P003687802024-02-21 12:57PM EST368.787.265.295.490.00-15015621.60%
QQQ240930P003690002023-12-26 3:23PM EST369.0010.990.000.000.00-253.13%
QQQ240930P003697802024-02-15 11:07AM EST369.786.485.405.600.00-117021.50%
QQQ240930P003700002024-02-22 2:08PM EST370.005.565.425.630.00-243621.49%
QQQ240930P003707802024-02-22 10:38AM EST370.785.865.505.710.00-4442921.41%
QQQ240930P003710002023-12-15 12:04PM EST371.0011.890.000.000.00-2892903.13%
QQQ240930P003717802024-02-22 10:38AM EST371.785.995.615.780.00-444721.26%
QQQ240930P003720002023-12-14 10:08AM EST372.0012.100.000.000.00-133.13%
QQQ240930P003727802024-02-22 2:06PM EST372.785.855.725.910.00-4921.19%
QQQ240930P003730002023-12-26 4:05PM EST373.0011.800.000.000.00-253.13%
QQQ240930P003737802024-01-18 11:16AM EST373.7810.697.147.350.00-21422.71%
QQQ240930P003740002023-12-26 4:05PM EST374.0011.990.000.000.00-543.13%
QQQ240930P003747802024-02-12 11:52AM EST374.786.175.956.140.00-112720.99%
QQQ240930P003750002023-12-22 10:03AM EST375.0012.800.000.000.00-1653.13%
QQQ240930P003757802024-02-07 11:03AM EST375.787.046.066.250.00-81520.88%
QQQ240930P003760002023-12-13 9:35AM EST376.0013.960.000.000.00--13.13%
QQQ240930P003767802024-01-31 9:47AM EST376.789.326.186.410.00-5520.84%
QQQ240930P003770002023-12-26 3:25PM EST377.0012.570.000.000.00-253.13%
QQQ240930P003777802024-02-07 9:34AM EST377.787.606.306.530.00-4920.73%
QQQ240930P003780002023-12-13 2:40PM EST378.0013.850.000.000.00--53.13%
QQQ240930P003787802024-01-31 4:05PM EST378.7810.136.436.640.00-1720.62%
QQQ240930P003790002023-12-22 3:57PM EST379.0013.800.000.000.00-353.13%
QQQ240930P003797802024-02-22 9:40AM EST379.787.076.556.780.00-15520.53%
QQQ240930P003800002024-02-23 2:42PM EST380.006.656.586.81-0.11-1.63%625620.51%
QQQ240930P003807802024-02-23 11:33AM EST380.786.806.686.91-0.33-4.63%11720.44%
QQQ240930P003810002023-12-12 2:45PM EST381.0015.830.000.000.00-333.13%
QQQ240930P003817802024-01-26 1:20PM EST381.789.576.817.050.00-101620.35%
QQQ240930P003820002023-12-22 2:31PM EST382.0015.120.000.000.00-273.13%
QQQ240930P003827802024-01-09 4:04PM EST382.7813.897.797.970.00-2421.12%
QQQ240930P003830002023-12-22 2:31PM EST383.0015.360.000.000.00-223.13%
QQQ240930P003837802024-02-23 3:59PM EST383.787.147.087.33-2.23-23.80%4413920.16%
QQQ240930P003840002023-11-24 12:08PM EST384.0020.3414.8015.150.00-1128.00%
QQQ240930P003847802024-02-20 10:50AM EST384.789.727.227.460.00-712220.05%
QQQ240930P003850002023-12-26 10:32AM EST385.0014.690.000.000.00-21073.13%
QQQ240930P003857802024-02-22 9:48AM EST385.787.787.377.600.00-227019.95%
QQQ240930P003860002023-12-15 10:48AM EST386.0015.330.000.000.00-1781333.13%
QQQ240930P003867802024-02-22 9:51AM EST386.787.877.517.740.00-41319.84%
QQQ240930P003870002023-12-15 10:49AM EST387.0015.610.000.000.00-253.13%
QQQ240930P003877802024-02-20 1:17PM EST387.7810.607.667.920.00-1619.78%
QQQ240930P003880002023-12-26 3:38PM EST388.0015.090.000.000.00-253.13%
QQQ240930P003887802024-02-12 1:52PM EST388.788.327.818.020.00-11119.63%
QQQ240930P003890002023-12-26 3:38PM EST389.0015.320.000.000.00-293.13%
QQQ240930P003897802024-02-22 1:15PM EST389.788.307.968.200.00-27519.56%
QQQ240930P003900002024-02-21 3:28PM EST390.0011.028.008.220.00-1215019.52%
QQQ240930P003907802024-02-02 2:21PM EST390.7810.198.128.360.00-1919.46%
QQQ240930P003910002023-12-26 4:05PM EST391.0015.960.000.000.00-163.13%
QQQ240930P003917802024-02-22 9:51AM EST391.788.678.288.500.00-42119.34%
QQQ240930P003920002023-12-26 10:38AM EST392.0016.620.000.000.00-1163.13%
QQQ240930P003927802024-02-20 1:17PM EST392.7811.628.458.710.00-1219.29%
QQQ240930P003937802024-02-16 9:41AM EST393.789.788.618.840.00-51919.16%
QQQ240930P003940002023-12-13 3:02PM EST394.0018.020.000.000.00--33.13%
QQQ240930P003947802024-02-22 3:56PM EST394.788.858.789.030.00-210619.08%
QQQ240930P003950002023-12-15 3:55PM EST395.0017.920.000.000.00-5833.13%
QQQ240930P003957802024-02-12 2:01PM EST395.789.468.959.230.00-13019.01%
QQQ240930P003960002023-12-22 11:33AM EST396.0018.140.000.000.00-373.13%
QQQ240930P003997802024-02-23 1:51PM EST399.789.679.689.93-0.33-3.30%315218.59%
QQQ240930P004000002024-02-23 1:51PM EST400.009.719.739.98-0.40-3.96%329618.57%
QQQ240930P004047802024-02-23 10:09AM EST404.7810.5710.6810.93-0.33-3.03%113718.10%
QQQ240930P004050002023-12-22 12:22PM EST405.0021.380.000.000.00-3321.56%
QQQ240930P004097802024-02-22 12:59PM EST409.7812.0311.7912.030.00-728617.62%
QQQ240930P004100002024-02-22 3:55PM EST410.0011.8111.8312.080.00-512117.59%
QQQ240930P004147802024-02-13 3:24PM EST414.7817.3613.0013.240.00-610517.13%
QQQ240930P004150002023-12-26 1:00PM EST415.0024.290.000.000.00-2161.56%
QQQ240930P004197802024-02-22 1:00PM EST419.7814.4914.3514.600.00-152116.66%
QQQ240930P004200002024-02-22 3:55PM EST420.0013.7714.4114.66-0.54-3.77%517216.63%
QQQ240930P004247802024-02-22 10:22AM EST424.7816.5815.8316.150.00-273816.23%
QQQ240930P004250002023-12-19 10:55AM EST425.0028.720.000.000.00-16710.78%
QQQ240930P004297802024-02-16 10:15AM EST429.7820.3617.4717.800.00-2043115.75%
QQQ240930P004300002024-02-23 2:39PM EST430.0017.4917.5417.87+0.09+0.52%38015.73%
QQQ240930P004347802024-02-22 2:37PM EST434.7818.9919.2719.620.00-720015.28%
QQQ240930P004350002023-12-14 9:33AM EST435.0035.470.000.000.00-11930.20%
QQQ240930P004397802024-02-23 2:44PM EST439.7821.3121.2721.61+0.27+1.28%29914.81%
QQQ240930P004400002024-02-22 3:58PM EST440.0021.1321.3621.700.00-65514.79%
QQQ240930P004497802024-02-22 1:11PM EST449.7825.8425.8626.210.00-1813.86%
QQQ240930P004500002024-02-23 11:07AM EST450.0026.3725.9726.31+0.71+2.77%134513.84%
QQQ240930P004597802024-01-18 9:30AM EST459.7849.2735.6636.130.00-2516.46%
QQQ240930P004600002024-02-22 3:45PM EST460.0030.6531.4731.960.00-68613.00%
QQQ240930P004647802024-02-23 2:39PM EST464.7834.0034.4435.00-1.00-2.86%4412.61%
QQQ240930P004650002023-11-03 2:57PM EST465.0097.1674.3675.450.00-2043.40%
QQQ240930P004700002024-02-23 2:33PM EST470.0037.6037.9538.51-0.95-2.46%3612.12%
QQQ240930P004747802024-01-16 12:02AM EST474.78117.83--0.00---0.00%
QQQ240930P004750002023-11-01 2:53PM EST475.00117.8384.3685.450.00--046.00%
QQQ240930P004800002024-02-23 2:35PM EST480.0045.0045.4646.05-1.38-2.98%5711.26%
QQQ240930P005000002024-02-15 1:32PM EST500.0065.0063.5464.080.00--310.81%
QQQ240930P005097802024-02-07 3:49PM EST509.7877.7373.3273.870.00-1012.03%
QQQ240930P005147802024-02-20 10:00AM EST514.7888.8078.3278.870.00-1012.63%
QQQ240930P005350002024-02-22 12:53PM EST535.0097.9198.5399.090.00-2214.92%