UK markets open in 6 hours 49 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
425.07+6.25 (+1.49%)
At close: 04:00PM EDT
427.41 +2.34 (+0.55%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ251219C001747802023-12-27 11:47AM EDT174.78248.72258.31262.000.00--1055.97%
QQQ251219C001750002023-12-26 11:14AM EDT175.00246.690.000.000.00-1100.00%
QQQ251219C001797802024-01-16 1:02AM EDT179.78207.22--0.00---0.00%
QQQ251219C001800002023-11-07 11:40AM EDT180.00207.22221.33225.180.00-2280.00%
QQQ251219C001847802024-01-10 11:12AM EDT184.78233.98260.85265.470.00-51370.08%
QQQ251219C001850002023-12-12 3:03PM EDT185.00225.690.000.000.00-680.00%
QQQ251219C001897802024-01-16 1:02AM EDT189.78216.50--0.00---0.00%
QQQ251219C001900002023-11-20 4:27PM EDT190.00216.50225.14228.930.00-52920.00%
QQQ251219C001947802024-04-19 2:49PM EDT194.78233.76242.65246.400.00-58256.11%
QQQ251219C001950002023-12-22 1:54PM EDT195.00228.190.000.000.00-21820.00%
QQQ251219C001997802024-04-19 3:28PM EDT199.78230.66238.20241.940.00-13455.28%
QQQ251219C002000002023-12-20 2:42PM EDT200.00225.340.000.000.00-1270.00%
QQQ251219C002047802023-12-19 4:16PM EDT204.78218.98221.42225.000.00--238.95%
QQQ251219C002050002023-12-19 4:16PM EDT205.00218.980.000.000.00-120.00%
QQQ251219C002097802024-01-29 12:06PM EDT209.78231.40238.37242.210.00-17863.58%
QQQ251219C002100002023-11-22 11:52AM EDT210.00199.00213.09216.920.00-17730.98%
QQQ251219C002147802024-03-21 11:38AM EDT214.78249.22214.52218.250.00-1242.11%
QQQ251219C002150002023-10-17 11:58AM EDT215.00176.25188.12192.000.00--10.00%
QQQ251219C002197802024-01-16 1:02AM EDT219.78165.90--0.00---0.00%
QQQ251219C002200002023-10-02 3:20PM EDT220.00165.90157.64161.430.00-250.00%
QQQ251219C002247802024-04-19 9:46AM EDT224.78215.32216.07219.810.00-1551.35%
QQQ251219C002250002023-10-18 9:36AM EDT225.00166.510.000.000.00-240.00%
QQQ251219C002297802024-04-23 10:14AM EDT229.78211.50211.67215.42+4.15+2.00%1950.60%
QQQ251219C002300002023-10-17 10:23AM EDT230.00162.950.000.000.00-260.00%
QQQ251219C002347802024-01-16 1:02AM EDT234.78158.96--0.00---0.00%
QQQ251219C002350002023-10-17 10:23AM EDT235.00158.960.000.000.00-2880.00%
QQQ251219C002397802024-02-12 11:34AM EDT239.78216.25216.87220.590.00-1361.67%
QQQ251219C002400002023-10-17 10:35AM EDT240.00155.25167.17171.050.00-230.00%
QQQ251219C002447802024-01-16 1:02AM EDT244.78152.20--0.00---0.00%
QQQ251219C002450002023-10-17 11:56AM EDT245.00152.20163.15167.000.00--540.00%
QQQ251219C002497802024-04-01 11:33AM EDT249.78214.29194.24197.990.00-111549.40%
QQQ251219C002500002023-11-10 1:39PM EDT250.00153.12163.68167.540.00-31140.00%
QQQ251219C002547802024-01-16 1:03AM EDT254.78145.42--0.00---0.00%
QQQ251219C002550002023-10-16 3:16PM EDT255.00145.42154.77158.640.00-260.00%
QQQ251219C002597802024-01-16 1:03AM EDT259.78140.73--0.00---0.00%
QQQ251219C002600002023-10-17 11:51AM EDT260.00140.73150.86154.730.00-1401310.00%
QQQ251219C002647802024-03-25 2:28PM EDT264.78203.31181.31185.070.00-26247.20%
QQQ251219C002650002023-10-16 1:16PM EDT265.00137.64146.74150.610.00-120600.00%
QQQ251219C002697802023-12-21 4:41PM EDT269.78162.68173.76176.750.00--19543.18%
QQQ251219C002700002023-12-21 4:41PM EDT270.00162.680.000.000.00-911950.00%
QQQ251219C002747802024-01-16 1:03AM EDT274.78125.20--0.00---0.00%
QQQ251219C002750002023-10-19 10:48AM EDT275.00125.20139.14143.000.00-1430.00%
QQQ251219C002797802024-04-17 3:36PM EDT279.78172.17168.57172.320.00-14245.11%
QQQ251219C002800002023-12-11 4:02PM EDT280.00144.080.000.000.00-2410.00%
QQQ251219C002847802024-01-09 1:27PM EDT284.78148.00170.91174.790.00-19449.32%
QQQ251219C002850002023-11-15 11:24AM EDT285.00135.00146.07149.940.00-19529.49%
QQQ251219C002897802024-04-09 11:25AM EDT289.78175.82160.18163.930.00-12043.78%
QQQ251219C002900002023-11-01 4:01PM EDT290.00106.23130.28133.030.00-1150.00%
QQQ251219C002947802024-04-22 10:24AM EDT294.78148.00156.02159.770.00-1243.13%
QQQ251219C002950002023-10-16 1:15PM EDT295.00115.52123.40127.270.00-220.00%
QQQ251219C002997802024-04-22 10:22AM EDT299.78146.00151.89155.640.00-120842.50%
QQQ251219C003000002023-12-21 10:37AM EDT300.00137.950.000.000.00-12120.00%
QQQ251219C003047802024-04-19 10:28AM EDT304.78145.15147.78151.530.00-11141.87%
QQQ251219C003050002023-12-20 1:44PM EDT305.00137.560.000.000.00-3110.00%
QQQ251219C003097802024-04-12 3:08PM EDT309.78157.87143.70147.450.00-78241.26%
QQQ251219C003100002023-12-15 1:31PM EDT310.00128.110.000.000.00-1820.00%
QQQ251219C003147802024-04-19 3:24PM EDT314.78133.00139.65143.410.00-4759040.66%
QQQ251219C003150002023-11-24 10:47AM EDT315.00113.79125.27129.150.00-21731.10%
QQQ251219C003197802024-04-23 11:58AM EDT319.78136.19135.63139.38+6.20+4.77%223640.06%
QQQ251219C003200002023-12-15 2:01PM EDT320.00121.800.000.000.00-32310.00%
QQQ251219C003247802024-04-19 2:35PM EDT324.78125.86131.68135.390.00-21239.47%
QQQ251219C003250002023-12-26 4:25PM EDT325.00121.820.000.000.00-1130.00%
QQQ251219C003297802024-04-22 3:08PM EDT329.78124.90127.71131.460.00-130638.92%
QQQ251219C003300002023-12-19 12:47PM EDT330.00116.770.000.000.00-203200.00%
QQQ251219C003347802024-04-17 9:59AM EDT334.78132.29123.77127.560.00-12538.36%
QQQ251219C003350002023-12-11 2:49PM EDT335.00102.200.000.000.00-1230.00%
QQQ251219C003397802024-04-19 10:35AM EDT339.78117.25119.87123.680.00-116837.81%
QQQ251219C003400002023-12-20 4:10PM EDT340.00105.500.000.000.00-11690.00%
QQQ251219C003447802024-04-19 10:33AM EDT344.78115.00116.01119.860.00-11237.28%
QQQ251219C003450002023-12-13 12:54PM EDT345.0098.700.000.000.00-1130.00%
QQQ251219C003497802024-04-19 3:45PM EDT349.78105.00112.18116.060.00-259936.75%
QQQ251219C003500002023-12-21 1:31PM EDT350.0098.990.000.000.00-55070.00%
QQQ251219C003547802024-04-11 2:43PM EDT354.78130.25108.43112.310.00-113936.23%
QQQ251219C003550002023-12-14 2:13PM EDT355.0092.460.000.000.00-211390.00%
QQQ251219C003597802024-04-18 9:30AM EDT359.78109.33104.72108.610.00-110435.73%
QQQ251219C003600002023-12-19 11:21AM EDT360.0095.840.000.000.00-11290.00%
QQQ251219C003647802024-04-22 10:24AM EDT364.7895.67101.06104.940.00-215935.23%
QQQ251219C003650002023-12-21 4:30PM EDT365.0090.000.000.000.00-1730.00%
QQQ251219C003697802024-04-19 11:19AM EDT369.7895.0697.43101.320.00-16734.74%
QQQ251219C003700002023-12-20 3:53PM EDT370.0085.930.000.000.00-1650.00%
QQQ251219C003747802024-04-15 1:45PM EDT374.78101.8093.8697.750.00-538534.26%
QQQ251219C003750002023-12-20 4:26PM EDT375.0082.000.000.000.00-33070.00%
QQQ251219C003797802024-04-15 3:52PM EDT379.7899.0090.3394.230.00-161,30733.78%
QQQ251219C003800002023-12-26 4:56PM EDT380.0083.000.000.000.00-201200.00%
QQQ251219C003847802024-03-26 9:30AM EDT384.78107.2486.8890.760.00-161033.32%
QQQ251219C003850002023-12-26 2:19PM EDT385.0079.480.000.000.00-31220.00%
QQQ251219C003897802024-04-19 3:29PM EDT389.7878.8783.4687.350.00-12,90032.87%
QQQ251219C003900002023-12-26 4:52PM EDT390.0076.810.000.000.00-13050.00%
QQQ251219C003947802024-04-22 3:34PM EDT394.7877.8080.1083.980.00-53,98832.42%
QQQ251219C003950002023-12-20 4:08PM EDT395.0068.290.000.000.00-3690.00%
QQQ251219C003997802024-04-19 2:16PM EDT399.7872.8076.7980.680.00-151,47131.98%
QQQ251219C004000002023-12-26 4:26PM EDT400.0070.510.000.000.00-114830.00%
QQQ251219C004047802024-04-19 2:42PM EDT404.7869.5073.5677.450.00-111,85931.56%
QQQ251219C004050002023-12-22 3:19PM EDT405.0065.400.000.000.00-72730.00%
QQQ251219C004097802024-04-23 11:39AM EDT409.7871.5970.4074.28-2.09-2.84%136731.15%
QQQ251219C004100002023-12-26 2:34PM EDT410.0063.940.000.000.00-41110.00%
QQQ251219C004147802024-04-23 4:02PM EDT414.7869.0067.3071.18+5.07+7.93%643630.74%
QQQ251219C004150002023-12-19 1:09PM EDT415.0059.880.000.000.00-1980.00%
QQQ251219C004197802024-04-23 10:27AM EDT419.7867.3464.2668.14+3.84+6.05%21,24430.35%
QQQ251219C004200002023-12-26 4:40PM EDT420.0058.660.000.000.00-31,1950.00%
QQQ251219C004247802024-04-23 11:02AM EDT424.7862.3261.2965.17+1.82+3.01%21,26229.97%
QQQ251219C004250002023-12-21 11:08AM EDT425.0052.500.000.000.00-13260.00%
QQQ251219C004297802024-04-19 10:04AM EDT429.7857.4558.3862.270.00-157029.59%
QQQ251219C004300002024-04-23 12:30PM EDT430.0060.2058.2662.14-14.56-19.48%23029.57%
QQQ251219C004347802024-04-19 2:35PM EDT434.7852.6755.5659.440.00-634629.22%
QQQ251219C004350002023-12-22 12:40PM EDT435.0048.900.000.000.00-63170.39%
QQQ251219C004397802024-04-22 2:22PM EDT439.7852.3352.7956.670.00-292228.86%
QQQ251219C004400002024-04-23 9:30AM EDT440.0051.6252.9556.37-4.05-7.28%345528.76%
QQQ251219C004447802024-04-19 3:13PM EDT444.7848.0051.1153.040.00-131328.08%
QQQ251219C004450002023-12-21 12:32PM EDT445.0042.700.000.000.00-1503280.78%
QQQ251219C004497802024-04-17 3:07PM EDT449.7852.0048.5150.390.00-2059227.72%
QQQ251219C004500002024-04-23 3:47PM EDT450.0049.0848.4050.28+3.29+7.18%33,23127.71%
QQQ251219C004547802024-04-16 10:37AM EDT454.7852.6945.9947.830.00-839127.38%
QQQ251219C004550002023-12-18 1:57PM EDT455.0038.480.000.000.00-14031.56%
QQQ251219C004597802024-04-19 12:21PM EDT459.7841.0843.5745.390.00-32998527.06%
QQQ251219C004600002024-04-22 3:46PM EDT460.0041.2344.1545.320.00-71,13627.07%
QQQ251219C004647802024-04-19 10:37AM EDT464.7840.1441.6242.670.00-132326.59%
QQQ251219C004650002023-12-20 4:08PM EDT465.0032.790.000.000.00-32361.56%
QQQ251219C004697802024-04-19 4:04PM EDT469.7835.8439.3640.380.00-241,47526.29%
QQQ251219C004700002024-04-23 11:06AM EDT470.0038.9239.2540.28+2.07+5.62%261326.28%
QQQ251219C004747802024-04-22 1:45PM EDT474.7835.0237.1438.160.00-11,08025.99%
QQQ251219C004750002023-12-26 11:28AM EDT475.0031.270.000.000.00-11,0381.56%
QQQ251219C004797802024-03-25 1:38PM EDT479.7848.2734.6136.380.00-267625.87%
QQQ251219C004800002024-04-19 3:53PM EDT480.0031.3734.9235.970.00-31,22425.71%
QQQ251219C004847802024-04-23 11:39AM EDT484.7833.0932.5834.21-12.83-27.94%442725.54%
QQQ251219C004850002023-12-22 4:44PM EDT485.0027.210.000.000.00-27681.56%
QQQ251219C004897802024-04-01 9:55AM EDT489.7844.3930.6232.330.00-706625.31%
QQQ251219C004900002024-04-19 2:58PM EDT490.0027.9230.5632.250.00-358225.31%
QQQ251219C004947802024-04-01 9:54AM EDT494.7842.1028.7730.470.00-727225.07%
QQQ251219C004950002023-12-22 12:26PM EDT495.0023.760.000.000.00-1263.13%
QQQ251219C004997802024-04-16 10:48AM EDT499.7832.3426.9828.700.00-13,97424.84%
QQQ251219C005000002024-04-22 1:44PM EDT500.0027.1027.2928.34+1.54+6.03%71,68824.69%
QQQ251219C005047802024-04-19 1:12PM EDT504.7824.2525.6326.710.00-213524.47%
QQQ251219C005050002023-12-20 11:26AM EDT505.0021.300.000.000.00-21083.13%
QQQ251219C005097802024-04-08 9:45AM EDT509.7832.3524.0225.070.00-22,05824.24%
QQQ251219C005100002024-04-23 9:35AM EDT510.0023.0423.9525.01-10.27-30.83%48124.23%
QQQ251219C005147802024-04-16 3:19PM EDT514.7827.4322.4523.510.00-38824.02%
QQQ251219C005150002023-11-16 11:01AM EDT515.0013.0815.6917.090.00-18220.67%
QQQ251219C005197802024-04-23 9:35AM EDT519.7819.9820.9922.05-8.28-29.30%21,03023.82%
QQQ251219C005200002024-04-23 3:42PM EDT520.0021.1120.9321.99+0.86+4.25%340823.81%
QQQ251219C005247802024-03-20 3:35PM EDT524.7828.0317.4318.200.00-304,10222.30%
QQQ251219C005250002023-12-21 4:34PM EDT525.0015.250.000.000.00-1133.13%
QQQ251219C005297802024-04-22 10:34AM EDT529.7816.0518.2819.260.00-212623.40%
QQQ251219C005300002023-12-21 2:00PM EDT530.0013.940.000.000.00-233.13%
QQQ251219C005347802024-04-19 12:26PM EDT534.7816.0817.0418.010.00-4033223.22%
QQQ251219C005350002023-12-18 4:51PM EDT535.0012.680.000.000.00-3863.13%
QQQ251219C005397802024-04-04 11:55AM EDT539.7824.3815.8716.830.00-120723.04%
QQQ251219C005400002023-12-21 4:25PM EDT540.0012.170.000.000.00-1001183.13%
QQQ251219C005447802024-04-10 1:13PM EDT544.7819.9314.7715.720.00-426122.88%
QQQ251219C005450002023-11-16 11:01AM EDT545.008.209.8511.030.00-15120.03%
QQQ251219C005497802024-04-23 10:16AM EDT549.7813.9813.7614.65-3.38-19.47%16,58922.71%
QQQ251219C005500002023-12-01 1:36PM EDT550.008.080.000.000.00-21,3713.13%
QQQ251219C005547802024-04-22 10:28AM EDT554.7811.2512.7913.690.00-1033322.58%
QQQ251219C005550002023-12-22 1:16PM EDT555.009.730.000.000.00-30833.13%
QQQ251219C005597802024-04-16 10:52AM EDT559.7815.0411.8812.770.00-316622.44%
QQQ251219C005600002023-12-08 1:59PM EDT560.006.810.000.000.00-483.13%
QQQ251219C005647802024-04-19 2:06PM EDT564.7810.4211.0411.890.00-6030122.30%
QQQ251219C005650002023-12-14 1:45PM EDT565.007.320.000.000.00-283.13%
QQQ251219C005697802024-04-19 10:10AM EDT569.7810.6510.2411.080.00-404,05822.18%
QQQ251219C005700002023-12-22 12:46PM EDT570.007.990.000.000.00-123763.13%
QQQ251219C005747802024-04-04 11:27AM EDT574.7815.349.5010.320.00-834022.06%
QQQ251219C005750002023-12-19 10:31AM EDT575.006.900.000.000.00-12136.25%
QQQ251219C005797802024-04-19 11:22AM EDT579.788.718.809.610.00-503,27921.95%
QQQ251219C005800002023-12-26 4:22PM EDT580.007.030.000.000.00-12,3246.25%
QQQ251219C005847802024-04-09 2:02PM EDT584.7812.018.178.940.00-45059921.85%
QQQ251219C005850002023-12-21 3:53PM EDT585.006.010.000.000.00-2602196.25%
QQQ251219C005897802024-04-22 1:06PM EDT589.786.917.578.310.00-221421.74%
QQQ251219C005900002023-12-21 1:59PM EDT590.005.470.000.000.00--26.25%
QQQ251219C005947802024-04-23 1:18PM EDT594.787.127.027.72+0.74+11.60%444021.64%
QQQ251219C005950002023-12-22 11:26AM EDT595.005.300.000.000.00-21136.25%
QQQ251219C005997802024-04-16 9:47AM EDT599.788.706.497.200.00-27321.56%
QQQ251219C006000002023-12-21 1:58PM EDT600.004.690.000.000.00--336.25%
QQQ251219C006047802024-04-22 10:31AM EDT604.785.446.026.680.00-84721.47%
QQQ251219C006097802024-04-22 10:33AM EDT609.784.915.576.230.00-2429821.41%
QQQ251219C006100002023-12-22 12:07PM EDT610.004.100.000.000.00-1136.25%
QQQ251219C006150002024-04-23 1:07PM EDT615.005.275.125.80+0.79+17.63%458121.36%
QQQ251219C006200002024-04-23 1:06PM EDT620.005.064.755.41-2.80-35.62%224521.30%
QQQ251219C006250002024-04-23 1:04PM EDT625.004.694.085.35-3.15-40.18%626121.56%
QQQ251219C006300002024-04-22 1:39PM EDT630.003.843.775.000.00-416821.52%
QQQ251219C006350002024-04-23 1:10PM EDT635.004.123.494.67-2.02-32.90%219921.48%
QQQ251219C006400002024-04-19 10:15AM EDT640.003.873.224.370.00-231121.45%
QQQ251219C006450002024-04-23 11:53AM EDT645.003.322.984.08+0.35+11.78%2034421.40%
QQQ251219C006500002024-04-23 2:07PM EDT650.003.172.853.71+0.40+14.44%299621.24%
QQQ251219C006550002024-04-23 2:07PM EDT655.002.952.783.35+0.17+6.12%16411721.06%
QQQ251219C006600002024-04-23 2:53PM EDT660.002.782.443.28+0.24+9.45%8433721.24%
QQQ251219C006650002024-04-23 2:52PM EDT665.002.602.193.15+0.18+7.44%1,00061221.34%
QQQ251219C006700002024-04-23 3:50PM EDT670.002.382.232.75+0.15+6.73%1,50058521.02%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ251219P001747802024-04-23 1:06PM EDT174.781.100.621.43-0.19-14.73%31,17936.56%
QQQ251219P001750002023-12-22 11:41AM EDT175.001.850.000.000.00-31,15912.50%
QQQ251219P001797802024-04-22 12:45PM EDT179.781.470.711.530.00-25,48435.92%
QQQ251219P001800002023-12-18 11:41AM EDT180.001.900.000.000.00-205,44412.50%
QQQ251219P001847802024-02-15 2:40PM EDT184.781.371.151.790.00-188235.86%
QQQ251219P001850002023-12-20 4:36PM EDT185.002.000.000.000.00-486312.50%
QQQ251219P001897802024-04-18 10:00AM EDT189.781.680.921.750.00-41,42934.69%
QQQ251219P001900002023-12-20 4:36PM EDT190.002.080.000.000.00-178012.50%
QQQ251219P001947802024-02-05 12:20PM EDT194.781.691.281.810.00-211933.89%
QQQ251219P001950002023-12-20 4:21PM EDT195.002.300.000.000.00-110212.50%
QQQ251219P001997802024-04-19 12:07PM EDT199.782.001.172.010.00-12,45733.56%
QQQ251219P002000002023-12-26 3:36PM EDT200.002.150.000.000.00-12,32412.50%
QQQ251219P002047802024-04-08 10:33AM EDT204.781.881.312.150.00-311533.00%
QQQ251219P002050002023-12-20 2:51PM EDT205.002.600.000.000.00-17112.50%
QQQ251219P002097802024-04-19 12:16PM EDT209.782.721.452.310.00-1,8753,16432.49%
QQQ251219P002100002023-12-22 3:32PM EDT210.003.210.000.000.00-11,32112.50%
QQQ251219P002147802024-03-14 3:13PM EDT214.782.331.842.730.00-123032.62%
QQQ251219P002150002023-11-30 4:38PM EDT215.003.610.000.000.00-13112.50%
QQQ251219P002197802024-04-22 12:56PM EDT219.782.392.152.67-0.26-9.81%15931.52%
QQQ251219P002200002023-12-26 10:30AM EDT220.003.000.000.000.00-33112.50%
QQQ251219P002247802024-04-23 2:59PM EDT224.782.482.222.86-0.45-15.36%24431.03%
QQQ251219P002250002023-12-21 1:26PM EDT225.003.860.000.000.00-353512.50%
QQQ251219P002297802024-04-12 10:15AM EDT229.782.652.093.070.00-458330.57%
QQQ251219P002300002023-12-22 3:32PM EDT230.004.250.000.000.00-157012.50%
QQQ251219P002347802024-04-18 2:52PM EDT234.783.282.283.300.00-112830.13%
QQQ251219P002350002023-12-21 1:27PM EDT235.004.530.000.000.00-44866.25%
QQQ251219P002397802024-04-22 12:36PM EDT239.783.552.483.530.00-454429.66%
QQQ251219P002400002023-12-21 1:27PM EDT240.004.820.000.000.00-1204886.25%
QQQ251219P002447802024-04-22 1:05PM EDT244.783.982.703.780.00-40815829.22%
QQQ251219P002450002023-12-21 1:27PM EDT245.005.190.000.000.00-82516.25%
QQQ251219P002497802024-04-23 10:37AM EDT249.783.552.944.06-0.59-14.25%22,66628.81%
QQQ251219P002500002023-12-21 4:34PM EDT250.005.400.000.000.00-151,6146.25%
QQQ251219P002547802024-04-22 2:03PM EDT254.784.193.194.340.00-1761,11228.37%
QQQ251219P002550002023-12-21 1:28PM EDT255.005.980.000.000.00-841,1236.25%
QQQ251219P002597802024-04-22 2:02PM EDT259.784.753.464.640.00-1021,21027.95%
QQQ251219P002600002023-12-21 2:35PM EDT260.006.360.000.000.00-21,1216.25%
QQQ251219P002647802024-04-22 12:39PM EDT264.785.153.754.960.00-15079027.53%
QQQ251219P002650002023-12-21 3:10PM EDT265.006.790.000.000.00-47906.25%
QQQ251219P002697802024-04-22 12:48PM EDT269.785.604.055.300.00-1261,25027.12%
QQQ251219P002700002023-12-26 12:11PM EDT270.006.760.000.000.00-41,0756.25%
QQQ251219P002747802024-04-23 12:33PM EDT274.785.054.395.67-0.58-10.30%297826.73%
QQQ251219P002750002023-12-18 4:58PM EDT275.007.140.000.000.00-19746.25%
QQQ251219P002797802024-04-23 10:26AM EDT279.785.604.756.07-0.97-14.76%46,07426.35%
QQQ251219P002800002023-12-26 4:47PM EDT280.007.980.000.000.00-16,0536.25%
QQQ251219P002847802024-04-23 2:05PM EDT284.785.805.116.47-0.67-10.36%15,58925.95%
QQQ251219P002850002023-12-20 11:23AM EDT285.008.440.000.000.00-202,9356.25%
QQQ251219P002897802024-04-22 3:42PM EDT289.786.275.516.91-0.69-9.91%24,83325.57%
QQQ251219P002900002023-12-15 1:37PM EDT290.009.200.000.000.00-1,3002,7346.25%
QQQ251219P002947802024-04-23 10:47AM EDT294.786.845.947.38-0.48-6.56%101,24225.20%
QQQ251219P002950002023-12-20 12:07PM EDT295.009.370.000.000.00-1546.25%
QQQ251219P002997802024-04-23 12:49PM EDT299.787.306.407.88-0.56-7.12%362,74824.84%
QQQ251219P003000002023-12-26 4:07PM EDT300.0010.290.000.000.00-258126.25%
QQQ251219P003047802024-04-23 11:47AM EDT304.787.756.888.40-0.73-8.61%1651,00924.46%
QQQ251219P003050002023-12-12 4:32PM EDT305.0011.270.000.000.00-42066.25%
QQQ251219P003097802024-04-23 2:55PM EDT309.788.127.398.96-0.85-9.48%73,23824.11%
QQQ251219P003100002023-12-18 4:22PM EDT310.0011.370.000.000.00-53,1996.25%
QQQ251219P003147802024-04-22 12:51PM EDT314.7810.168.359.160.00-265323.40%
QQQ251219P003150002023-12-18 4:22PM EDT315.0012.100.000.000.00-42046.25%
QQQ251219P003197802024-04-22 2:23PM EDT319.7810.309.219.770.00-25,83523.05%
QQQ251219P003200002023-12-22 12:08PM EDT320.0014.040.000.000.00-13,5993.13%
QQQ251219P003247802024-04-22 9:31AM EDT324.7811.469.8410.410.00-112,69622.70%
QQQ251219P003250002023-12-18 4:58PM EDT325.0013.920.000.000.00-11,8983.13%
QQQ251219P003297802024-04-19 11:19AM EDT329.7812.5010.5011.120.00-91,28522.37%
QQQ251219P003300002023-12-26 4:47PM EDT330.0014.780.000.000.00-111,2173.13%
QQQ251219P003347802024-04-19 10:58AM EDT334.7813.4611.0011.860.00-297422.03%
QQQ251219P003350002023-12-20 11:23AM EDT335.0015.660.000.000.00-209933.13%
QQQ251219P003397802024-04-22 1:02PM EDT339.7814.0111.7612.630.00-66,28621.69%
QQQ251219P003400002023-12-22 2:56PM EDT340.0017.120.000.000.00-14,8273.13%
QQQ251219P003447802024-04-19 1:34PM EDT344.7815.1612.5713.460.00-1,8901,92621.36%
QQQ251219P003450002023-12-26 2:34PM EDT345.0017.880.000.000.00-31463.13%
QQQ251219P003497802024-04-19 3:42PM EDT349.7817.0013.4014.330.00-41,45921.03%
QQQ251219P003500002023-12-26 4:22PM EDT350.0018.800.000.000.00-11,1873.13%
QQQ251219P003547802024-04-22 9:47AM EDT354.7816.7514.2815.240.00-11,19820.70%
QQQ251219P003550002023-12-20 12:06PM EDT355.0019.500.000.000.00-105963.13%
QQQ251219P003597802024-04-22 1:25PM EDT359.7817.7014.8816.560.00-2642,38920.58%
QQQ251219P003600002023-12-22 12:34PM EDT360.0021.720.000.000.00-12,8963.13%
QQQ251219P003647802024-04-23 3:10PM EDT364.7816.6716.2517.23-2.58-13.40%152420.03%
QQQ251219P003650002023-12-21 12:32PM EDT365.0023.250.000.000.00-1503683.13%
QQQ251219P003697802024-04-22 3:41PM EDT369.7819.6717.2818.290.00-73,73719.69%
QQQ251219P003700002023-12-14 4:57PM EDT370.0024.500.000.000.00-16141.56%
QQQ251219P003747802024-04-19 3:49PM EDT374.7822.4118.3919.430.00-1083,35919.37%
QQQ251219P003750002023-12-26 5:02PM EDT375.0024.820.000.000.00-11,4171.56%
QQQ251219P003797802024-04-22 2:31PM EDT379.7821.5619.5620.630.00-14,08219.04%
QQQ251219P003800002023-12-19 4:30PM EDT380.0026.100.000.000.00-14011.56%
QQQ251219P003847802024-04-19 3:12PM EDT384.7825.4820.8321.910.00-304,34018.71%
QQQ251219P003850002023-12-19 1:30PM EDT385.0027.890.000.000.00-2931.56%
QQQ251219P003897802024-04-19 11:16AM EDT389.7825.6022.1923.210.00-11,03818.37%
QQQ251219P003900002023-12-21 12:04PM EDT390.0030.530.000.000.00-44151.56%
QQQ251219P003947802024-04-22 12:56PM EDT394.7827.2223.5724.610.00-11,37118.04%
QQQ251219P003950002023-12-18 11:23AM EDT395.0030.990.000.000.00-11221.56%
QQQ251219P003997802024-04-22 10:30AM EDT399.7829.5125.0125.620.00-16,54517.47%
QQQ251219P004000002023-12-26 4:34PM EDT400.0032.300.000.000.00-22360.78%
QQQ251219P004047802024-04-22 10:44AM EDT404.7830.5826.1428.020.00-5013,78417.55%
QQQ251219P004050002023-12-21 4:20PM EDT405.0036.000.000.000.00-11500.78%
QQQ251219P004097802024-04-22 3:59PM EDT409.7831.4727.7729.690.00-454,11217.23%
QQQ251219P004100002023-12-22 10:52AM EDT410.0036.950.000.000.00-11550.78%
QQQ251219P004147802024-04-22 1:39PM EDT414.7833.4829.8930.750.00-22,07716.58%
QQQ251219P004150002023-12-22 3:58PM EDT415.0038.760.000.000.00-171,9200.39%
QQQ251219P004197802024-04-17 2:16PM EDT419.7832.8531.7032.79-0.60-1.79%75046516.35%
QQQ251219P004200002023-12-22 4:51PM EDT420.0041.160.000.000.00-272750.20%
QQQ251219P004247802024-04-23 3:10PM EDT424.7834.3133.0335.13-2.99-8.02%12,61416.21%
QQQ251219P004250002023-12-08 4:38PM EDT425.0049.000.000.000.00-583160.01%
QQQ251219P004297802024-04-23 2:01PM EDT429.7836.3035.5536.69+3.31+10.03%115815.66%
QQQ251219P004300002024-04-22 11:00AM EDT430.0041.5435.4136.820.00-3,2014,17115.66%
QQQ251219P004347802024-04-19 11:56AM EDT434.7842.8037.2039.250.00-15,36215.52%
QQQ251219P004350002023-12-26 2:38PM EDT435.0046.650.000.000.00-1340.00%
QQQ251219P004397802024-04-16 11:18AM EDT439.7839.6039.3141.420.00-8045215.15%
QQQ251219P004400002024-04-23 2:48PM EDT440.0040.1339.4541.58-3.57-8.17%346515.17%
QQQ251219P004447802024-04-15 10:22AM EDT444.7838.7441.6343.780.00-120514.82%
QQQ251219P004450002023-12-14 3:37PM EDT445.0054.780.000.000.00-1181810.00%
QQQ251219P004497802024-04-23 2:48PM EDT449.7845.0444.3745.73-0.46-1.01%31,02714.23%
QQQ251219P004500002024-04-23 1:48PM EDT450.0045.5244.5145.85-4.80-9.54%10247914.22%
QQQ251219P004547802024-03-11 10:27AM EDT454.7845.4242.5343.530.00-110411.56%
QQQ251219P004550002023-11-28 12:23PM EDT455.0068.830.000.000.00-2470.00%
QQQ251219P004597802024-04-15 2:40PM EDT459.7848.5049.5550.980.00-17613.49%
QQQ251219P004600002024-04-23 12:58PM EDT460.0051.2549.6751.09-5.97-10.43%326013.47%
QQQ251219P004647802024-03-21 10:57AM EDT464.7844.0159.4562.000.00-1517.12%
QQQ251219P004650002023-11-21 3:15PM EDT465.0077.7662.7166.550.00--219.21%
QQQ251219P004697802024-04-01 3:07PM EDT469.7847.5254.8257.160.00-1812812.93%
QQQ251219P004700002024-04-11 12:19PM EDT470.0048.8254.9557.270.00-6002,00012.90%
QQQ251219P004747802024-03-08 4:37PM EDT474.7852.9051.3453.310.00-1,5001,5528.25%
QQQ251219P004750002023-11-06 10:34AM EDT475.00106.2488.1392.000.00-1127.87%
QQQ251219P004797802023-12-29 3:11PM EDT479.7873.0659.1662.950.00-2111.82%
QQQ251219P004800002024-04-11 11:02AM EDT480.0054.6760.5664.320.00-224012.51%
QQQ251219P004847802024-04-04 12:29PM EDT484.7854.0363.7267.500.00-25025012.10%
QQQ251219P004897802024-01-22 4:51PM EDT489.7870.2367.1070.970.00-1111.66%
QQQ251219P004900002024-04-05 11:39AM EDT490.0060.6767.4271.200.00-1011.69%
QQQ251219P004997802024-04-12 11:50AM EDT499.78109.5665.6469.160.00-1-0.00%
QQQ251219P005000002024-04-16 9:47AM EDT500.0074.5674.9378.700.00-2610.81%
QQQ251219P005100002024-03-15 1:29PM EDT510.0079.3473.9277.800.00-110.00%
QQQ251219P005147802024-01-16 1:04AM EDT514.78170.92--0.00---0.00%
QQQ251219P005150002023-10-26 1:45PM EDT515.00170.92123.00127.990.00--031.22%
QQQ251219P005197802024-01-16 1:04AM EDT519.78176.71--0.00---0.00%
QQQ251219P005200002024-03-18 4:06PM EDT520.0083.7292.2596.130.00-2219.64%
QQQ251219P005247802024-04-19 1:30PM EDT524.78107.7297.10100.850.00-409.89%
QQQ251219P005347802024-03-05 1:22PM EDT534.7898.6698.03100.420.00-110.00%
QQQ251219P005447802024-01-16 1:04AM EDT544.78201.19--0.00---0.00%
QQQ251219P005450002023-10-26 1:15PM EDT545.00201.19153.38157.290.00--034.23%
QQQ251219P005797802024-01-16 1:04AM EDT579.78189.50--0.00---0.00%
QQQ251219P005800002023-11-27 1:04PM EDT580.00189.500.000.000.00-50000.00%
QQQ251219P005997802024-01-16 2:58PM EDT599.78191.75162.04165.770.00--00.00%
QQQ251219P006047802024-01-22 3:36PM EDT604.78183.00176.80180.920.00--015.01%