UK markets open in 7 hours 3 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
418.82+4.17 (+1.01%)
At close: 04:00PM EDT
418.10 -0.72 (-0.17%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ250117C001297802024-04-15 10:19AM EDT129.78313.66291.82292.500.00-18681.63%
QQQ250117C001300002023-12-20 11:34AM EDT130.00284.530.000.000.00-4890.00%
QQQ250117C001347802023-12-18 3:42PM EDT134.78277.51281.46283.780.00--270.00%
QQQ250117C001350002023-12-18 3:42PM EDT135.00277.510.000.000.00-1270.00%
QQQ250117C001397802024-02-02 10:56AM EDT139.78290.00309.27310.020.00-262150.38%
QQQ250117C001400002023-05-30 9:48AM EDT140.00220.58235.00237.260.00-1620.00%
QQQ250117C001447802024-03-01 1:53PM EDT144.78303.73303.45304.310.00-114144.43%
QQQ250117C001450002023-08-08 10:58AM EDT145.00231.75232.65235.220.00-11150.00%
QQQ250117C001497802024-03-04 10:35AM EDT149.78300.00297.04297.850.00-1240137.43%
QQQ250117C001500002023-12-20 4:07PM EDT150.00259.790.000.000.00-62610.00%
QQQ250117C001547802024-04-15 12:24PM EDT154.78287.34267.84268.510.00-113374.57%
QQQ250117C001550002023-12-13 11:29AM EDT155.00250.750.000.000.00-2280.00%
QQQ250117C001597802024-03-07 4:28PM EDT159.78290.05285.17285.960.00-862126.25%
QQQ250117C001600002023-11-10 1:11PM EDT160.00222.79237.29239.180.00-1600.00%
QQQ250117C001647802024-01-16 1:01AM EDT164.78205.50--0.00---0.00%
QQQ250117C001650002023-09-25 2:09PM EDT165.00205.50192.36196.240.00-2650.00%
QQQ250117C001697802024-01-16 1:01AM EDT169.78227.75--0.00---0.00%
QQQ250117C001700002023-11-20 2:11PM EDT170.00227.75238.59241.960.00-1610.00%
QQQ250117C001747802024-03-20 3:53PM EDT174.78274.54245.02245.900.00-1453.77%
QQQ250117C001750002023-12-14 2:10PM EDT175.00234.000.000.000.00-140.00%
QQQ250117C001797802024-03-28 2:22PM EDT179.78270.51243.97244.630.00-112468.17%
QQQ250117C001800002023-10-11 10:26AM EDT180.00199.890.000.000.00-11240.00%
QQQ250117C001847802024-04-22 1:18PM EDT184.78238.98239.20239.86-6.87-2.79%2566.93%
QQQ250117C001850002023-11-28 11:02AM EDT185.00211.250.000.000.00-10110.00%
QQQ250117C001897802024-04-05 11:42AM EDT189.78257.64234.44235.100.00-223165.72%
QQQ250117C001900002023-11-08 4:45PM EDT190.00194.13209.40211.260.00-32330.00%
QQQ250117C001947802024-03-18 11:32AM EDT194.78251.50237.52238.330.00-12182.27%
QQQ250117C001950002023-12-13 11:03AM EDT195.00213.400.000.000.00-2220.00%
QQQ250117C001997802024-04-19 1:03PM EDT199.78224.25224.95225.590.00-251463.37%
QQQ250117C002000002023-12-22 4:15PM EDT200.00217.200.000.000.00-27000.00%
QQQ250117C002047802024-04-05 11:00AM EDT204.78243.37220.18220.830.00-147962.16%
QQQ250117C002050002023-12-20 12:43PM EDT205.00213.570.000.000.00-14720.00%
QQQ250117C002097802024-03-20 1:00PM EDT209.78237.11211.80212.660.00-45551.03%
QQQ250117C002100002023-12-20 12:05PM EDT210.00209.380.000.000.00-2530.00%
QQQ250117C002147802024-04-12 11:18AM EDT214.78232.50210.70211.350.00-58059.89%
QQQ250117C002150002023-06-02 3:54PM EDT215.00156.09170.77171.720.00-3440.00%
QQQ250117C002197802024-04-08 1:17PM EDT219.78205.28205.96206.60-23.42-10.24%28658.74%
QQQ250117C002200002023-12-20 12:02PM EDT220.00200.190.000.000.00-6690.00%
QQQ250117C002247802024-03-01 3:30PM EDT224.78230.00227.27228.110.00-14198.83%
QQQ250117C002250002023-12-20 12:05PM EDT225.00195.180.000.000.00-3390.00%
QQQ250117C002297802024-04-08 3:33PM EDT229.78219.75196.51197.160.00-19056.55%
QQQ250117C002300002023-12-21 3:14PM EDT230.00185.590.000.000.00-19990.00%
QQQ250117C002347802024-04-15 11:13AM EDT234.78212.35191.79192.430.00-61455.45%
QQQ250117C002350002023-12-20 12:43PM EDT235.00186.370.000.000.00-170.00%
QQQ250117C002397802024-03-22 12:17PM EDT239.78214.80183.55184.400.00-513048.11%
QQQ250117C002400002023-12-06 12:33PM EDT240.00159.260.000.000.00-11310.00%
QQQ250117C002447802024-02-21 2:08PM EDT244.78188.98210.36211.020.00-11792.72%
QQQ250117C002450002023-12-19 3:15PM EDT245.00175.890.000.000.00-5150.00%
QQQ250117C002497802024-04-19 9:48AM EDT249.78181.65177.68178.310.00-220052.27%
QQQ250117C002500002023-12-22 3:33PM EDT250.00169.570.000.000.00-22750.00%
QQQ250117C002547802024-04-17 2:52PM EDT254.78183.34173.00173.640.00-310351.26%
QQQ250117C002550002023-12-08 11:19AM EDT255.00151.480.000.000.00-181000.00%
QQQ250117C002597802024-03-27 3:21PM EDT259.78193.03168.33168.960.00-21,13150.24%
QQQ250117C002600002023-12-22 3:33PM EDT260.00160.640.000.000.00-21,1300.00%
QQQ250117C002647802024-04-02 12:52PM EDT264.78185.60163.66164.290.00-169649.73%
QQQ250117C002650002023-12-26 1:03PM EDT265.00158.090.000.000.00-17570.00%
QQQ250117C002697802024-04-03 1:55PM EDT269.78184.12159.01159.640.00-21,62548.73%
QQQ250117C002700002023-12-18 11:21AM EDT270.00150.630.000.000.00-111,5920.00%
QQQ250117C002747802024-04-19 11:45AM EDT274.78154.97154.38155.000.00-239247.74%
QQQ250117C002750002023-12-18 1:34PM EDT275.00147.290.000.000.00-244410.00%
QQQ250117C002797802024-04-19 9:48AM EDT279.78149.61149.77150.38-4.17-2.71%11,54546.77%
QQQ250117C002800002023-12-18 11:21AM EDT280.00141.770.000.000.00-101,5850.00%
QQQ250117C002847802024-03-14 2:42PM EDT284.78166.59165.29166.100.00-12,73669.48%
QQQ250117C002850002023-12-18 11:34AM EDT285.00137.560.000.000.00-22,6580.00%
QQQ250117C002897802024-04-22 11:17AM EDT289.78137.50140.56141.19-10.49-7.09%21,09544.88%
QQQ250117C002900002023-12-18 1:33PM EDT290.00134.000.000.000.00-19600.00%
QQQ250117C002947802024-04-17 12:46PM EDT294.78133.16135.99136.61-10.41-7.25%227043.93%
QQQ250117C002950002023-12-21 1:07PM EDT295.00127.870.000.000.00-443110.00%
QQQ250117C002997802024-04-19 3:56PM EDT299.78132.30131.45132.07+3.44+2.67%14,75543.03%
QQQ250117C003000002023-12-26 4:34PM EDT300.00129.200.000.000.00-24,5830.00%
QQQ250117C003047802024-04-19 10:20AM EDT304.78128.41126.93127.550.00-476442.14%
QQQ250117C003050002023-12-26 12:30PM EDT305.00123.290.000.000.00-16940.00%
QQQ250117C003097802024-04-18 9:55AM EDT309.78129.66122.43123.050.00-11,28641.26%
QQQ250117C003100002023-12-26 4:34PM EDT310.00120.610.000.000.00-41,5910.00%
QQQ250117C003147802024-04-16 10:20AM EDT314.78132.50117.96118.580.00-33,08840.40%
QQQ250117C003150002023-12-26 4:34PM EDT315.00116.380.000.000.00-83,1020.00%
QQQ250117C003197802024-04-19 10:21AM EDT319.78115.41113.53114.150.00-12,41639.56%
QQQ250117C003200002023-12-26 4:34PM EDT320.00112.250.000.000.00-42,3540.00%
QQQ250117C003247802024-04-22 1:31PM EDT324.78110.00109.13109.74+2.00+1.85%251138.73%
QQQ250117C003250002023-12-20 12:14PM EDT325.00106.350.000.000.00-11150.00%
QQQ250117C003297802024-04-16 12:18PM EDT329.78118.88104.76105.380.00-11,79037.92%
QQQ250117C003300002023-12-26 2:14PM EDT330.00102.710.000.000.00-11,8550.00%
QQQ250117C003347802024-04-22 9:30AM EDT334.7899.11100.46101.03+1.28+1.31%117837.11%
QQQ250117C003350002023-12-20 12:14PM EDT335.0098.350.000.000.00-11670.00%
QQQ250117C003397802024-04-16 10:00AM EDT339.78109.5896.1696.760.00-13,09336.35%
QQQ250117C003400002023-12-26 4:39PM EDT340.0095.280.000.000.00-193,1730.00%
QQQ250117C003447802024-04-12 1:24PM EDT344.78110.5091.9392.530.00-41,19535.60%
QQQ250117C003450002023-12-26 3:44PM EDT345.0090.680.000.000.00-41,2540.00%
QQQ250117C003497802024-04-22 12:24PM EDT349.7887.0387.7488.34+1.62+1.90%33,51534.86%
QQQ250117C003500002023-12-26 1:51PM EDT350.0086.800.000.000.00-13,2040.00%
QQQ250117C003547802024-04-22 9:51AM EDT354.7884.1883.6284.22+0.96+1.15%11,74434.15%
QQQ250117C003550002023-12-26 3:34PM EDT355.0082.780.000.000.00-111,6100.00%
QQQ250117C003597802024-04-22 9:48AM EDT359.7880.0079.5580.14+0.78+0.98%198933.44%
QQQ250117C003600002023-12-26 3:34PM EDT360.0078.960.000.000.00-148930.00%
QQQ250117C003647802024-04-22 4:05PM EDT364.7875.7275.5576.14+0.91+1.22%501,45032.77%
QQQ250117C003650002023-12-15 2:46PM EDT365.0069.320.000.000.00-45830.00%
QQQ250117C003697802024-04-19 12:13PM EDT369.7870.9171.6172.190.00-21,79732.09%
QQQ250117C003700002023-12-26 1:38PM EDT370.0071.060.000.000.00-31,4320.00%
QQQ250117C003747802024-04-19 3:52PM EDT374.7866.0067.7568.320.00-21,15931.45%
QQQ250117C003750002023-12-26 3:18PM EDT375.0067.620.000.000.00-11,2160.00%
QQQ250117C003797802024-04-22 11:09AM EDT379.7861.5563.9664.52-0.45-0.73%243,46830.81%
QQQ250117C003800002023-12-26 3:32PM EDT380.0064.150.000.000.00-1023,3880.00%
QQQ250117C003847802024-04-18 2:50PM EDT384.7858.5160.2460.79-7.39-11.21%31,38430.19%
QQQ250117C003850002023-12-26 2:26PM EDT385.0060.570.000.000.00-21,2890.00%
QQQ250117C003897802024-04-22 10:28AM EDT389.7854.7056.6057.15-5.00-8.38%21,66829.58%
QQQ250117C003900002023-12-26 3:38PM EDT390.0057.350.000.000.00-261,7760.00%
QQQ250117C003947802024-04-22 3:24PM EDT394.7854.2053.0553.59+2.85+5.55%154128.99%
QQQ250117C003950002023-12-21 4:21PM EDT395.0051.350.000.000.00-14630.00%
QQQ250117C003997802024-04-22 3:22PM EDT399.7850.9049.6050.12+2.20+4.52%632,86428.41%
QQQ250117C004000002023-12-26 4:25PM EDT400.0051.000.000.000.00-452,6650.00%
QQQ250117C004047802024-04-22 10:06AM EDT404.7844.8746.2346.75+0.21+0.47%91,03427.84%
QQQ250117C004050002023-12-26 2:26PM EDT405.0047.170.000.000.00-29780.00%
QQQ250117C004097802024-04-19 1:38PM EDT409.7840.6242.9643.48-2.90-6.66%52,68927.29%
QQQ250117C004100002024-04-22 3:27PM EDT410.0044.0042.8343.26+2.54+6.13%4026327.21%
QQQ250117C004147802024-04-22 10:46AM EDT414.7838.6439.8140.31-0.12-0.31%111,57526.75%
QQQ250117C004150002023-12-26 4:44PM EDT415.0041.560.000.000.00-581,5420.00%
QQQ250117C004197802024-04-22 3:40PM EDT419.7837.0636.7837.19+0.63+1.73%1992,32226.18%
QQQ250117C004200002024-04-22 2:44PM EDT420.0038.2036.6537.06+2.72+7.67%40081026.16%
QQQ250117C004247802024-04-22 3:20PM EDT424.7835.0833.8434.33+0.47+1.36%182,08725.72%
QQQ250117C004250002023-12-26 4:31PM EDT425.0036.050.000.000.00-501,5400.39%
QQQ250117C004297802024-04-19 12:11PM EDT429.7831.2731.0531.450.00-31,81025.18%
QQQ250117C004300002024-04-22 3:55PM EDT430.0031.3230.9231.40+1.07+3.54%493,07825.21%
QQQ250117C004347802024-04-19 3:55PM EDT434.7827.9028.4228.780.00-2,0046,10024.72%
QQQ250117C004350002023-12-26 4:46PM EDT435.0030.480.000.000.00-71,1760.78%
QQQ250117C004397802024-04-22 1:46PM EDT439.7827.2025.8526.30+2.02+8.02%932,78024.30%
QQQ250117C004400002024-04-22 3:58PM EDT440.0026.0525.7426.14+1.27+5.13%802,79224.25%
QQQ250117C004447802024-04-22 10:53AM EDT444.7822.2223.4623.82-0.68-2.97%27,43823.82%
QQQ250117C004450002023-12-22 4:27PM EDT445.0024.540.000.000.00-83,0221.56%
QQQ250117C004497802024-04-22 10:53AM EDT449.7820.0021.1921.63-0.74-3.57%93,68923.45%
QQQ250117C004500002024-04-22 3:45PM EDT450.0021.6721.1321.47+0.97+4.69%455,68923.39%
QQQ250117C004547802024-04-19 3:50PM EDT454.7818.8719.0819.510.00-1,6582,51123.06%
QQQ250117C004550002023-12-26 3:28PM EDT455.0020.960.000.000.00-144121.56%
QQQ250117C004597802024-04-22 12:37PM EDT459.7816.7617.1917.48+0.08+0.48%24,70122.64%
QQQ250117C004600002024-04-22 10:29AM EDT460.0016.1717.1017.40-0.54-3.23%1021,11522.63%
QQQ250117C004647802024-04-19 10:05AM EDT464.7817.5515.3615.660.00-21,00922.29%
QQQ250117C004650002023-12-26 10:49AM EDT465.0016.950.000.000.00-23613.13%
QQQ250117C004697802024-04-22 3:05PM EDT469.7814.5213.6813.99+1.19+8.93%257921.97%
QQQ250117C004700002024-04-22 3:52PM EDT470.0013.9013.5513.95-0.72-4.92%232,89021.98%
QQQ250117C004747802024-04-22 1:19PM EDT474.7812.2312.1412.44-0.42-3.32%71,21021.66%
QQQ250117C004750002023-12-26 3:25PM EDT475.0013.920.000.000.00-12063.13%
QQQ250117C004797802024-04-19 3:54PM EDT479.7810.7810.7411.040.00-171,27621.38%
QQQ250117C004800002024-04-22 3:57PM EDT480.0010.8510.6810.980.00-31,63621.36%
QQQ250117C004847802024-04-22 11:09AM EDT484.788.769.539.73-0.65-6.91%1,2536,05321.08%
QQQ250117C004850002023-12-22 3:40PM EDT485.0010.640.000.000.00-26843.13%
QQQ250117C004897802024-04-22 3:25PM EDT489.788.828.348.62-0.47-5.06%163120.87%
QQQ250117C004900002024-04-22 1:02PM EDT490.008.288.328.51-0.15-1.78%17,19820.80%
QQQ250117C004947802024-04-22 1:19PM EDT494.787.437.317.60-7.94-51.66%101,45220.66%
QQQ250117C004950002023-12-26 12:54PM EDT495.008.920.000.000.00-22113.13%
QQQ250117C004997802024-04-22 1:43PM EDT499.786.746.436.68+0.07+1.05%33,17420.46%
QQQ250117C005000002024-04-22 3:56PM EDT500.006.556.436.59+0.04+0.61%3126,93520.40%
QQQ250117C005047802024-04-22 3:21PM EDT504.785.825.595.86+0.02+0.34%54,80220.28%
QQQ250117C005050002023-12-26 2:22PM EDT505.007.070.000.000.00-21,0333.13%
QQQ250117C005097802024-04-19 1:50PM EDT509.785.564.875.170.00-32,15820.17%
QQQ250117C005100002023-12-22 2:28PM EDT510.006.270.000.000.00-13486.25%
QQQ250117C005147802024-04-22 1:35PM EDT514.784.524.244.48-0.68-13.08%51,67119.96%
QQQ250117C005150002023-12-22 12:59PM EDT515.005.410.000.000.00-891,0656.25%
QQQ250117C005197802024-04-22 3:00PM EDT519.784.123.723.92-0.33-7.42%11,27819.84%
QQQ250117C005200002023-12-26 4:55PM EDT520.004.990.000.000.00-3907496.25%
QQQ250117C005247802024-04-22 3:21PM EDT524.783.503.233.45-1.63-31.77%53,29319.77%
QQQ250117C005250002023-12-26 12:01PM EDT525.004.360.000.000.00-21996.25%
QQQ250117C005297802024-04-22 2:39PM EDT529.783.222.753.01+0.25+8.42%12,69819.67%
QQQ250117C005300002023-12-26 11:12AM EDT530.003.890.000.000.00-34276.25%
QQQ250117C005347802024-04-22 11:14AM EDT534.782.292.412.62-0.26-10.20%3232319.57%
QQQ250117C005350002023-12-13 10:30AM EDT535.002.300.000.000.00-11446.25%
QQQ250117C005397802024-04-19 9:53AM EDT539.782.862.082.290.00-328919.51%
QQQ250117C005400002023-12-07 11:10AM EDT540.001.590.000.000.00-25306.25%
QQQ250117C005447802024-04-22 1:03PM EDT544.781.881.802.01-0.22-10.48%447219.47%
QQQ250117C005450002023-12-22 12:53PM EDT545.002.610.000.000.00-6686.25%
QQQ250117C005497802024-04-22 10:20AM EDT549.781.521.561.76-0.19-11.11%21,68019.44%
QQQ250117C005500002023-12-22 4:53PM EDT550.002.300.000.000.00-31,3386.25%
QQQ250117C005547802024-04-22 1:04PM EDT554.781.431.361.54-0.19-11.73%1233119.40%
QQQ250117C005550002023-11-02 12:45PM EDT555.000.671.121.260.00-13718.69%
QQQ250117C005597802024-04-22 3:00PM EDT559.781.371.221.34-0.13-8.67%10237619.36%
QQQ250117C005600002023-12-22 2:28PM EDT560.001.840.000.000.00-11886.25%
QQQ250117C005647802024-04-22 1:34PM EDT564.781.141.021.19-0.03-2.56%5045519.39%
QQQ250117C005650002023-12-13 11:12AM EDT565.001.080.000.000.00-13146.25%
QQQ250117C005697802024-04-19 12:40PM EDT569.781.090.881.050.00-127419.40%
QQQ250117C005700002023-12-22 3:37PM EDT570.001.380.000.000.00-1396.25%
QQQ250117C005747802024-04-22 10:16AM EDT574.780.820.790.93-0.08-8.89%11662619.43%
QQQ250117C005750002023-12-26 4:21PM EDT575.001.300.000.000.00-2855996.25%
QQQ250117C005797802024-04-22 4:00PM EDT579.780.760.660.83-0.08-9.52%458919.49%
QQQ250117C005800002023-12-26 4:40PM EDT580.001.180.000.000.00-21526.25%
QQQ250117C005847802024-04-17 12:44PM EDT584.781.080.570.740.00-341519.54%
QQQ250117C005850002023-12-20 10:30AM EDT585.000.890.000.000.00-246.25%
QQQ250117C005897802024-04-12 3:37PM EDT589.780.480.500.66-0.94-66.20%127019.59%
QQQ250117C005947802024-04-11 1:36PM EDT594.780.500.430.59-0.98-66.22%27219.65%
QQQ250117C005997802024-04-22 10:26AM EDT599.780.420.400.53-0.04-8.70%25,61219.72%
QQQ250117C006000002023-12-21 12:09PM EDT600.000.680.000.000.00--96.25%
QQQ250117C006047802024-04-19 12:09PM EDT604.780.390.320.47-0.08-17.02%114819.75%
QQQ250117C006050002023-12-19 10:30AM EDT605.000.650.000.000.00--36.25%
QQQ250117C006097802024-04-19 12:09PM EDT609.780.460.270.430.00-521019.87%
QQQ250117C006100002023-12-26 11:40AM EDT610.000.550.000.000.00-146.25%
QQQ250117C006150002024-04-22 1:04PM EDT615.000.270.230.39-0.24-47.06%1116719.98%
QQQ250117C006200002024-04-19 12:41PM EDT620.000.310.200.350.00-213320.04%
QQQ250117C006250002024-04-19 12:27PM EDT625.000.270.170.320.00-516620.15%
QQQ250117C006300002024-04-22 12:12PM EDT630.000.140.140.30-0.06-30.00%224520.33%
QQQ250117C006350002024-04-09 11:14AM EDT635.000.550.120.270.00-1013020.39%
QQQ250117C006400002024-04-22 12:55PM EDT640.000.100.100.25-0.10-50.00%129620.52%
QQQ250117C006450002024-04-17 9:42AM EDT645.000.290.080.230.00-1023620.63%
QQQ250117C006500002024-04-19 4:02PM EDT650.000.150.100.220.00-326820.84%
QQQ250117C006550002024-04-22 4:10PM EDT655.000.130.060.20-0.09-40.91%26620.92%
QQQ250117C006600002024-04-15 9:45AM EDT660.000.310.050.190.00-11921.09%
QQQ250117C006650002024-04-18 3:43PM EDT665.000.180.030.180.00-182521.27%
QQQ250117C006700002024-04-19 3:59PM EDT670.000.200.020.130.00-107920.80%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ250117P001297802024-04-22 10:02AM EDT129.780.100.040.120.00-13,10551.07%
QQQ250117P001300002023-12-26 12:20PM EDT130.000.300.000.000.00-12,94025.00%
QQQ250117P001347802024-04-11 2:44PM EDT134.780.120.020.170.00-628751.37%
QQQ250117P001350002023-12-15 4:24PM EDT135.000.400.000.000.00-222325.00%
QQQ250117P001397802024-04-17 1:14PM EDT139.780.200.030.180.00-353750.10%
QQQ250117P001400002023-12-07 3:26PM EDT140.000.450.000.000.00-140425.00%
QQQ250117P001447802024-04-10 3:51PM EDT144.780.120.050.190.00-4114848.88%
QQQ250117P001450002023-12-14 1:31PM EDT145.000.360.000.000.00-18725.00%
QQQ250117P001497802024-04-19 12:38PM EDT149.780.190.070.210.00-21,08147.95%
QQQ250117P001500002023-12-20 11:09AM EDT150.000.350.000.000.00-197125.00%
QQQ250117P001547802024-04-05 2:22PM EDT154.780.200.130.21+0.03+17.65%1001,58646.48%
QQQ250117P001550002023-12-20 11:35AM EDT155.000.440.000.000.00-201,58525.00%
QQQ250117P001597802024-04-12 1:05PM EDT159.780.190.200.250.00-12,47346.00%
QQQ250117P001600002023-12-21 3:45PM EDT160.000.500.000.000.00-12,37625.00%
QQQ250117P001647802024-04-17 1:34PM EDT164.780.230.140.260.00-1,0056,24344.82%
QQQ250117P001650002023-12-26 2:28PM EDT165.000.600.000.000.00-606,12425.00%
QQQ250117P001697802024-04-11 9:31AM EDT169.780.240.200.300.00-176344.24%
QQQ250117P001700002023-12-14 4:40PM EDT170.000.550.000.000.00-275225.00%
QQQ250117P001747802024-04-03 1:04PM EDT174.780.240.200.330.00-8082443.46%
QQQ250117P001750002023-11-28 3:31PM EDT175.000.790.000.000.00-1279425.00%
QQQ250117P001797802024-04-19 10:53AM EDT179.780.420.240.34+0.06+16.67%20075442.29%
QQQ250117P001800002023-12-13 2:35PM EDT180.000.810.000.000.00-182325.00%
QQQ250117P001847802024-04-19 10:53AM EDT184.780.380.270.380.00-2049441.63%
QQQ250117P001850002023-12-14 4:42PM EDT185.000.750.000.000.00-346912.50%
QQQ250117P001897802024-04-19 2:34PM EDT189.780.470.310.430.00-436641.04%
QQQ250117P001900002023-12-26 2:26PM EDT190.000.840.000.000.00-5536012.50%
QQQ250117P001947802024-04-19 3:00PM EDT194.780.560.350.470.00-1063240.28%
QQQ250117P001950002023-12-19 1:37PM EDT195.000.940.000.000.00-157812.50%
QQQ250117P001997802024-04-19 3:59PM EDT199.780.600.400.520.00-231,03939.60%
QQQ250117P002000002023-12-26 4:35PM EDT200.001.040.000.000.00-111,21212.50%
QQQ250117P002047802024-04-17 12:21PM EDT204.780.600.450.570.00-21,31138.89%
QQQ250117P002050002023-11-29 12:21PM EDT205.001.420.000.000.00-51,13412.50%
QQQ250117P002097802024-04-19 12:13PM EDT209.780.700.510.610.00-101,42438.09%
QQQ250117P002100002023-12-11 12:38PM EDT210.001.380.000.000.00-51,40112.50%
QQQ250117P002147802024-04-17 12:36PM EDT214.780.750.570.690.00-41,29237.59%
QQQ250117P002150002023-11-20 4:37PM EDT215.001.631.171.700.00-11,26543.65%
QQQ250117P002197802024-04-19 2:37PM EDT219.780.870.630.740.00-29,42536.82%
QQQ250117P002200002023-12-13 3:40PM EDT220.001.440.000.000.00-29,36012.50%
QQQ250117P002247802024-04-08 3:39PM EDT224.780.670.700.830.00-120536.30%
QQQ250117P002250002023-12-18 11:09AM EDT225.001.600.000.000.00-119212.50%
QQQ250117P002297802024-04-22 3:49PM EDT229.780.840.780.91-0.21-20.00%511,38135.68%
QQQ250117P002300002023-12-20 12:10PM EDT230.001.660.000.000.00-11,23612.50%
QQQ250117P002347802024-04-05 10:25AM EDT234.780.900.861.000.00-119635.08%
QQQ250117P002350002023-12-26 12:05PM EDT235.001.900.000.000.00-119012.50%
QQQ250117P002397802024-04-22 2:05PM EDT239.781.050.951.09-0.15-12.50%21,58234.46%
QQQ250117P002400002023-12-26 2:26PM EDT240.001.970.000.000.00-901,54712.50%
QQQ250117P002447802024-04-02 3:55PM EDT244.781.041.051.190.00-5027433.85%
QQQ250117P002450002023-12-21 12:23PM EDT245.002.300.000.000.00-525912.50%
QQQ250117P002497802024-04-22 2:55PM EDT249.781.231.161.30-0.27-18.00%504,17933.26%
QQQ250117P002500002023-12-26 1:28PM EDT250.002.380.000.000.00-33,65912.50%
QQQ250117P002547802024-04-22 3:50PM EDT254.781.401.271.43-0.11-7.28%65,82132.72%
QQQ250117P002550002023-12-26 3:55PM EDT255.002.490.000.000.00-15,20812.50%
QQQ250117P002597802024-04-22 1:22PM EDT259.781.601.411.57-0.23-12.57%403,19532.18%
QQQ250117P002600002023-12-26 12:44PM EDT260.002.800.000.000.00-12,07412.50%
QQQ250117P002647802024-04-19 4:10PM EDT264.782.031.541.710.00-93,22031.60%
QQQ250117P002650002023-12-21 11:10AM EDT265.003.200.000.000.00-13,18712.50%
QQQ250117P002697802024-04-19 12:28PM EDT269.782.161.691.880.00-1447,71931.09%
QQQ250117P002700002023-12-26 2:43PM EDT270.003.230.000.000.00-27,98512.50%
QQQ250117P002747802024-04-19 9:53AM EDT274.782.151.852.050.00-353130.53%
QQQ250117P002750002023-12-26 2:28PM EDT275.003.550.000.000.00-152912.50%
QQQ250117P002797802024-04-22 1:22PM EDT279.782.342.032.24-0.14-5.65%83,78330.00%
QQQ250117P002800002023-12-26 4:50PM EDT280.003.710.000.000.00-2023,76212.50%
QQQ250117P002847802024-04-18 12:43PM EDT284.782.392.242.420.00-12,00113,55029.40%
QQQ250117P002850002023-12-26 4:53PM EDT285.004.040.000.000.00-20315,5766.25%
QQQ250117P002897802024-04-22 1:52PM EDT289.782.512.442.66-0.64-20.32%62,64028.93%
QQQ250117P002900002023-12-26 1:28PM EDT290.004.480.000.000.00-12,4046.25%
QQQ250117P002947802024-04-22 9:30AM EDT294.783.202.682.89-0.24-6.98%22,49928.38%
QQQ250117P002950002023-12-21 4:32PM EDT295.005.060.000.000.00-16296.25%
QQQ250117P002997802024-04-22 3:58PM EDT299.783.092.943.16-0.77-19.95%1411,49427.88%
QQQ250117P003000002023-12-26 3:29PM EDT300.005.200.000.000.00-11110,6196.25%
QQQ250117P003047802024-04-19 2:12PM EDT304.783.893.223.440.00-22,90827.36%
QQQ250117P003050002023-12-26 4:49PM EDT305.005.600.000.000.00-325136.25%
QQQ250117P003097802024-04-22 3:49PM EDT309.783.603.533.76-0.40-10.00%33,35126.88%
QQQ250117P003100002023-12-26 4:18PM EDT310.006.030.000.000.00-202,8296.25%
QQQ250117P003147802024-04-19 3:35PM EDT314.784.933.864.110.00-11,92226.40%
QQQ250117P003150002023-12-26 1:22PM EDT315.006.610.000.000.00-12,2246.25%
QQQ250117P003197802024-04-22 11:52AM EDT319.784.914.244.48-0.52-9.58%17,19925.91%
QQQ250117P003200002023-12-26 11:54AM EDT320.007.200.000.000.00-98,4276.25%
QQQ250117P003247802024-04-22 3:38PM EDT324.784.804.654.90-0.48-9.09%52,32325.45%
QQQ250117P003250002023-12-26 3:28PM EDT325.007.710.000.000.00-61,1286.25%
QQQ250117P003297802024-04-22 1:12PM EDT329.785.515.105.35-0.31-5.33%41,03224.98%
QQQ250117P003300002023-12-26 4:51PM EDT330.008.350.000.000.00-89596.25%
QQQ250117P003347802024-04-22 2:15PM EDT334.785.605.585.85-1.34-19.31%472,54324.52%
QQQ250117P003350002023-12-26 12:17PM EDT335.009.150.000.000.00-16786.25%
QQQ250117P003397802024-04-19 11:56AM EDT339.786.906.156.390.00-15,00224.07%
QQQ250117P003400002023-12-26 4:22PM EDT340.009.660.000.000.00-72,4366.25%
QQQ250117P003447802024-04-19 10:57AM EDT344.787.306.736.980.00-14,07623.62%
QQQ250117P003450002023-12-26 3:32PM EDT345.0010.500.000.000.00-248976.25%
QQQ250117P003497802024-04-22 3:05PM EDT349.787.417.387.62-1.47-16.55%434,39723.18%
QQQ250117P003500002023-12-26 4:55PM EDT350.0011.240.000.000.00-323,6133.13%
QQQ250117P003547802024-04-22 1:11PM EDT354.788.608.078.33-1.18-12.07%263,24522.75%
QQQ250117P003550002023-12-26 11:18AM EDT355.0012.210.000.000.00-44,5513.13%
QQQ250117P003597802024-04-22 3:39PM EDT359.789.028.839.09-1.47-14.01%285,97022.31%
QQQ250117P003600002023-12-26 1:19PM EDT360.0013.210.000.000.00-23,4573.13%
QQQ250117P003647802024-04-22 2:39PM EDT364.789.559.669.92-1.80-15.86%63,88821.88%
QQQ250117P003650002023-12-26 4:22PM EDT365.0014.000.000.000.00-711,9223.13%
QQQ250117P003697802024-04-22 1:49PM EDT369.7810.7210.5610.83-2.03-15.92%655,53021.45%
QQQ250117P003700002023-12-26 4:49PM EDT370.0015.060.000.000.00-111,5193.13%
QQQ250117P003747802024-04-22 9:58AM EDT374.7812.3011.5911.78-1.28-9.43%2012,59321.00%
QQQ250117P003750002023-12-26 11:18AM EDT375.0016.380.000.000.00-210,5473.13%
QQQ250117P003797802024-04-22 12:15PM EDT379.7813.4812.6312.86-1.32-8.92%1511,17420.58%
QQQ250117P003800002023-12-26 4:25PM EDT380.0017.300.000.000.00-811,7503.13%
QQQ250117P003847802024-04-22 3:48PM EDT384.7813.6713.7714.01-2.33-14.56%98,27420.15%
QQQ250117P003850002023-12-26 10:30AM EDT385.0019.060.000.000.00-11,3891.56%
QQQ250117P003897802024-04-22 1:27PM EDT389.7815.4014.9615.24-1.76-10.26%1,2529,47019.71%
QQQ250117P003900002023-12-26 5:00PM EDT390.0019.950.000.000.00-63,0481.56%
QQQ250117P003947802024-04-19 2:36PM EDT394.7818.3016.3216.550.00-1410,07919.26%
QQQ250117P003950002023-12-26 4:54PM EDT395.0021.470.000.000.00-266661.56%
QQQ250117P003997802024-04-22 3:21PM EDT399.7817.6317.7718.02-2.67-13.15%6610,58518.84%
QQQ250117P004000002023-12-26 4:40PM EDT400.0022.850.000.000.00-421,1051.56%
QQQ250117P004047802024-04-22 2:15PM EDT404.7819.0119.3019.56-3.29-14.75%26912,40218.38%
QQQ250117P004050002023-12-26 5:00PM EDT405.0024.650.000.000.00-107340.78%
QQQ250117P004097802024-04-22 11:50AM EDT409.7822.4320.9121.29-1.39-5.84%25,88617.97%
QQQ250117P004100002024-04-22 3:12PM EDT410.0020.8021.0721.34-3.29-13.66%1159,77317.93%
QQQ250117P004147802024-04-22 11:01AM EDT414.7824.8022.7023.09-1.08-4.17%975317.52%
QQQ250117P004150002023-12-26 4:34PM EDT415.0027.990.000.000.00-131240.20%
QQQ250117P004197802024-04-22 3:09PM EDT419.7824.3224.6625.03-3.38-12.20%1642,15317.06%
QQQ250117P004200002024-04-22 1:56PM EDT420.0024.6124.7125.12-3.03-10.96%694,40517.04%
QQQ250117P004247802024-04-22 1:13PM EDT424.7826.8226.7027.12-3.24-10.78%131,82616.59%
QQQ250117P004250002023-12-26 3:26PM EDT425.0032.670.000.000.00-1731,5080.00%
QQQ250117P004297802024-04-22 1:13PM EDT429.7829.7328.9229.36-2.33-7.27%3179116.12%
QQQ250117P004300002024-04-22 2:50PM EDT430.0028.6529.1029.41-4.40-13.31%2511,14916.06%
QQQ250117P004347802024-04-22 3:48PM EDT434.7831.0231.2731.76-3.64-10.50%34,15015.64%
QQQ250117P004350002023-12-26 12:43PM EDT435.0037.690.000.000.00-21,6210.00%
QQQ250117P004397802024-04-22 9:33AM EDT439.7835.2033.9034.35+1.00+2.92%11,02415.16%
QQQ250117P004400002024-04-22 3:32PM EDT440.0033.7034.0234.47-3.66-9.80%106,77315.14%
QQQ250117P004447802024-04-19 3:26PM EDT444.7840.2836.5937.120.00-42,64314.66%
QQQ250117P004450002023-11-28 11:00AM EDT445.0057.930.000.000.00-28510.00%
QQQ250117P004497802024-04-12 12:56PM EDT449.7830.9139.5440.090.00-21,02314.16%
QQQ250117P004500002024-04-22 3:32PM EDT450.0039.2539.6740.22-4.15-9.56%833,38014.14%
QQQ250117P004547802024-04-19 2:57PM EDT454.7847.0142.6943.250.00-1,5012,16013.64%
QQQ250117P004550002023-12-19 4:57PM EDT455.0049.880.000.000.00-1260.00%
QQQ250117P004597802024-04-22 3:38PM EDT459.7846.2546.0546.62-1.32-2.77%11,10713.11%
QQQ250117P004600002024-04-22 9:37AM EDT460.0047.7046.2046.77-2.40-4.79%437813.09%
QQQ250117P004647802024-04-01 3:00PM EDT464.7834.4549.6350.210.00-156912.57%
QQQ250117P004650002023-12-21 2:48PM EDT465.0059.390.000.000.00-350.00%
QQQ250117P004697802024-04-11 12:00PM EDT469.7838.7153.4554.050.00-211512.05%
QQQ250117P004700002024-04-22 11:36AM EDT470.0056.2653.6254.21-1.91-3.28%119012.01%
QQQ250117P004747802024-04-19 4:14PM EDT474.7861.5857.4958.080.00-203411.48%
QQQ250117P004750002023-12-26 12:03PM EDT475.0065.410.000.000.00-660.00%
QQQ250117P004797802024-04-18 12:58PM EDT479.7857.1061.7662.350.00-214810.96%
QQQ250117P004800002024-04-22 11:49AM EDT480.0064.8861.9662.55+0.93+1.45%1129310.95%
QQQ250117P004847802024-04-22 9:48AM EDT484.7867.3066.2766.85+18.20+37.07%610610.53%
QQQ250117P004850002023-11-01 12:26PM EDT485.00131.5693.8696.060.00--036.91%
QQQ250117P004897802024-04-15 1:20PM EDT489.7856.7771.1171.680.00-1810.66%
QQQ250117P004900002024-04-22 2:48PM EDT490.0070.0371.3371.90-3.02-4.13%46110.69%
QQQ250117P004947802024-03-27 12:42PM EDT494.7854.0076.1176.680.00-2011.21%
QQQ250117P004950002023-06-30 12:57PM EDT495.00124.47109.50114.220.00-5044.71%
QQQ250117P004997802024-03-28 2:26PM EDT499.7857.2181.1181.680.00-9011.74%
QQQ250117P005000002024-04-22 2:20PM EDT500.0079.4081.3381.90-4.60-5.48%1411.77%
QQQ250117P005047802024-03-26 12:56PM EDT504.7860.2486.1086.680.00-8312.28%
QQQ250117P005050002023-12-18 3:24PM EDT505.0097.060.000.000.00--10.00%
QQQ250117P005097802024-03-26 1:51PM EDT509.7864.5791.1091.680.00-4012.79%
QQQ250117P005147802024-03-26 12:46PM EDT514.7869.1096.1096.680.00-2013.29%
QQQ250117P005150002023-10-26 1:47PM EDT515.00170.66124.46126.570.00--042.73%
QQQ250117P005197802024-04-19 11:39AM EDT519.78101.55101.10101.680.00-1113.79%
QQQ250117P005200002023-10-26 1:43PM EDT520.00176.15129.45131.580.00-112043.58%
QQQ250117P005247802024-04-19 11:23AM EDT524.78106.36106.09106.680.00-1114.28%
QQQ250117P005250002023-10-27 3:02PM EDT525.00180.39133.00138.000.00-4045.47%
QQQ250117P005297802024-04-11 9:33AM EDT529.7889.54111.10111.680.00-2014.77%
QQQ250117P005347802024-04-08 2:15PM EDT534.7893.55116.09116.680.00-40015.24%
QQQ250117P005397802024-04-12 9:31AM EDT539.7898.80121.09121.680.00-20015.71%
QQQ250117P005400002023-11-08 2:18PM EDT540.00168.22147.01149.130.00-2044.91%
QQQ250117P005447802023-12-28 11:26AM EDT544.78131.37120.53122.390.00--00.00%
QQQ250117P005450002023-11-08 2:17PM EDT545.00173.01152.00154.130.00--045.67%
QQQ250117P005497802024-02-29 4:41PM EDT549.78110.74105.29106.050.00-200.00%
QQQ250117P005500002023-12-21 12:59PM EDT550.00142.650.000.000.00-100.00%
QQQ250117P005547802024-03-13 1:09PM EDT554.78113.60115.89116.670.00-200.00%
QQQ250117P005597802024-01-16 1:03AM EDT559.78170.73--0.00---0.00%
QQQ250117P005600002023-11-28 2:56PM EDT560.00170.730.000.000.00-200.00%
QQQ250117P005647802024-01-17 11:52AM EDT564.78159.79131.64132.310.00--00.00%
QQQ250117P005697802023-12-18 12:20PM EDT569.78164.00155.79157.500.00--029.25%
QQQ250117P005700002023-12-18 12:20PM EDT570.00164.000.000.000.00-200.00%
QQQ250117P005747802024-04-19 9:52AM EDT574.78153.86156.08156.680.00-1118.81%
QQQ250117P005797802023-12-04 11:33AM EDT579.78195.33179.53181.650.00--044.59%
QQQ250117P005800002023-12-04 11:33AM EDT580.00195.330.000.000.00-100.00%
QQQ250117P005997802024-02-06 12:44PM EDT599.78172.23153.00158.000.00--00.00%
QQQ250117P006047802024-01-17 11:50AM EDT604.78199.70171.84172.520.00--00.00%
QQQ250117P006097802024-03-26 12:47PM EDT609.78164.02191.07191.670.00-2021.58%
QQQ250117P006150002024-04-19 2:19PM EDT615.00198.64196.29196.890.00-2121.99%
QQQ250117P006200002024-04-17 4:09PM EDT620.00193.92201.28201.890.00-1022.36%
QQQ250117P006250002024-03-20 4:05PM EDT625.00180.49209.98210.770.00--032.09%
QQQ250117P006500002024-04-01 2:15PM EDT650.00206.00231.27231.890.00--024.56%