UK markets close in 2 hours 36 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
279.76-2.22 (-0.79%)
At close: 04:00PM EDT
274.63 -5.13 (-1.83%)
Pre-market: 08:54AM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221007C002000002022-10-06 3:38PM EDT200.0080.600.000.000.00-101540.00%
QQQ221007C002050002022-10-06 10:45AM EDT205.0075.540.000.000.00-230.00%
QQQ221007C002100002022-10-06 3:26PM EDT210.0070.600.000.000.00-9260.00%
QQQ221007C002150002022-09-19 10:13AM EDT215.0074.160.000.000.00--10.00%
QQQ221007C002200002022-09-19 1:33PM EDT220.0068.980.000.000.00-870.00%
QQQ221007C002250002022-10-04 11:11AM EDT225.0057.190.000.000.00-230.00%
QQQ221007C002270002022-09-26 1:01PM EDT227.0048.670.000.000.00--30.00%
QQQ221007C002300002022-09-30 9:38AM EDT230.0040.420.000.000.00-20260.00%
QQQ221007C002310002022-09-29 11:14AM EDT231.0040.850.000.000.00--10.00%
QQQ221007C002330002022-10-03 9:42AM EDT233.0035.390.000.000.00--10.00%
QQQ221007C002350002022-09-30 9:36AM EDT235.0036.330.000.000.00-20280.00%
QQQ221007C002360002022-10-03 10:13AM EDT236.0034.420.000.000.00--10.00%
QQQ221007C002370002022-10-06 9:50AM EDT237.0045.930.000.000.00-1000.00%
QQQ221007C002380002022-10-03 11:42AM EDT238.0033.020.000.000.00-122320.00%
QQQ221007C002390002022-10-04 9:58AM EDT239.0042.260.000.000.00--30.00%
QQQ221007C002400002022-10-06 3:15PM EDT240.0040.230.000.000.00-222850.00%
QQQ221007C002410002022-10-03 3:07PM EDT241.0034.080.000.000.00--10.00%
QQQ221007C002420002022-10-03 3:55PM EDT242.0031.620.000.000.00--00.00%
QQQ221007C002430002022-10-03 3:30PM EDT243.0032.190.000.000.00--20.00%
QQQ221007C002440002022-09-30 9:32AM EDT244.0028.100.000.000.00-1310.00%
QQQ221007C002450002022-10-06 3:16PM EDT245.0035.210.000.000.00-11260.00%
QQQ221007C002470002022-10-05 4:00PM EDT247.0035.190.000.000.00-1110.00%
QQQ221007C002480002022-10-05 1:17PM EDT248.0033.100.000.000.00-220.00%
QQQ221007C002500002022-10-06 11:52AM EDT250.0032.570.000.000.00-13390.00%
QQQ221007C002510002022-10-05 1:35PM EDT251.0029.800.000.000.00-7190.00%
QQQ221007C002520002022-10-06 3:08PM EDT252.0027.740.000.000.00-210.00%
QQQ221007C002530002022-10-05 1:54PM EDT253.0028.170.000.000.00-2422270.00%
QQQ221007C002540002022-10-05 1:49PM EDT254.0027.490.000.000.00-10410.00%
QQQ221007C002550002022-10-06 11:52AM EDT255.0027.600.000.000.00-1730.00%
QQQ221007C002560002022-10-06 4:00PM EDT256.0023.680.000.000.00-19610.00%
QQQ221007C002570002022-10-06 2:16PM EDT257.0023.900.000.000.00-5150.00%
QQQ221007C002580002022-10-06 2:23PM EDT258.0023.120.000.000.00-10240.00%
QQQ221007C002590002022-10-06 11:07AM EDT259.0022.890.000.000.00-2660.00%
QQQ221007C002600002022-10-06 3:33PM EDT260.0020.630.000.000.00-1426060.00%
QQQ221007C002610002022-10-05 3:51PM EDT261.0021.300.000.000.00-152620.00%
QQQ221007C002620002022-10-06 3:58PM EDT262.0017.750.000.000.00-18870.00%
QQQ221007C002630002022-10-06 3:17PM EDT263.0017.030.000.000.00-45680.00%
QQQ221007C002640002022-10-06 3:17PM EDT264.0016.070.000.000.00-992150.00%
QQQ221007C002650002022-10-06 3:58PM EDT265.0014.850.000.000.00-3728000.00%
QQQ221007C002660002022-10-06 11:37AM EDT266.0015.910.000.000.00-32270.00%
QQQ221007C002670002022-10-06 12:59PM EDT267.0014.660.000.000.00-84790.00%
QQQ221007C002680002022-10-06 3:17PM EDT268.0012.140.000.000.00-26850.00%
QQQ221007C002690002022-10-06 3:29PM EDT269.0011.710.000.000.00-1061,1530.00%
QQQ221007C002700002022-10-06 4:04PM EDT270.0010.260.000.000.00-2,3964,8670.00%
QQQ221007C002710002022-10-06 4:03PM EDT271.009.050.000.000.00-6353,0510.00%
QQQ221007C002720002022-10-06 4:02PM EDT272.008.260.000.000.00-1,8653,2830.00%
QQQ221007C002730002022-10-06 3:59PM EDT273.007.200.000.000.00-3892,5460.00%
QQQ221007C002740002022-10-06 4:04PM EDT274.006.740.000.000.00-4223,0580.00%
QQQ221007C002750002022-10-06 4:14PM EDT275.005.900.000.000.00-1,4656,5570.00%
QQQ221007C002760002022-10-06 4:09PM EDT276.005.130.000.000.00-5513,6100.00%
QQQ221007C002770002022-10-06 4:14PM EDT277.004.370.000.000.00-2,6463,1910.00%
QQQ221007C002780002022-10-06 4:13PM EDT278.003.770.000.000.00-3,8673,0050.00%
QQQ221007C002790002022-10-06 4:13PM EDT279.003.180.000.000.00-7,9352,6950.00%
QQQ221007C002800002022-10-06 4:14PM EDT280.002.600.000.000.00-74,03932,9660.78%
QQQ221007C002810002022-10-06 4:14PM EDT281.002.120.000.000.00-42,7847,9033.13%
QQQ221007C002820002022-10-06 4:14PM EDT282.001.700.000.000.00-70,5278,5273.13%
QQQ221007C002830002022-10-06 4:14PM EDT283.001.350.000.000.00-53,6389,0856.25%
QQQ221007C002840002022-10-06 4:14PM EDT284.001.040.000.000.00-38,54410,6176.25%
QQQ221007C002850002022-10-06 4:14PM EDT285.000.780.000.000.00-55,55521,3796.25%
QQQ221007C002860002022-10-06 4:14PM EDT286.000.570.000.000.00-22,3806,74212.50%
QQQ221007C002870002022-10-06 4:14PM EDT287.000.410.000.000.00-40,07327,84212.50%
QQQ221007C002880002022-10-06 4:14PM EDT288.000.270.000.000.00-16,7476,84812.50%
QQQ221007C002890002022-10-06 4:13PM EDT289.000.180.000.000.00-13,2429,47012.50%
QQQ221007C002900002022-10-06 4:14PM EDT290.000.110.000.000.00-57,60250,34612.50%
QQQ221007C002910002022-10-06 4:14PM EDT291.000.070.000.000.00-8,7825,81512.50%
QQQ221007C002920002022-10-06 4:14PM EDT292.000.050.000.000.00-4,8283,97425.00%
QQQ221007C002930002022-10-06 4:13PM EDT293.000.040.000.000.00-3,5784,01925.00%
QQQ221007C002940002022-10-06 4:08PM EDT294.000.020.000.000.00-1,3993,40625.00%
QQQ221007C002950002022-10-06 4:14PM EDT295.000.010.000.000.00-5,58628,80025.00%
QQQ221007C002960002022-10-06 4:13PM EDT296.000.010.000.000.00-1,4052,51525.00%
QQQ221007C002970002022-10-06 3:49PM EDT297.000.020.000.000.00-3512,30625.00%
QQQ221007C002975002022-10-06 3:47PM EDT297.500.020.000.000.00-2632,51825.00%
QQQ221007C002980002022-10-06 4:09PM EDT298.000.020.000.000.00-7403,08025.00%
QQQ221007C002990002022-10-06 4:14PM EDT299.000.010.000.000.00-1882,47425.00%
QQQ221007C003000002022-10-06 4:14PM EDT300.000.010.000.000.00-1,36815,43825.00%
QQQ221007C003010002022-10-06 3:44PM EDT301.000.010.000.000.00-1282,20525.00%
QQQ221007C003020002022-10-06 4:08PM EDT302.000.010.000.000.00-931,56125.00%
QQQ221007C003025002022-10-06 1:05PM EDT302.500.010.000.000.00-711,41925.00%
QQQ221007C003030002022-10-06 3:45PM EDT303.000.010.000.000.00-2971,89225.00%
QQQ221007C003040002022-10-06 11:53AM EDT304.000.010.000.000.00-8276125.00%
QQQ221007C003050002022-10-06 3:40PM EDT305.000.010.000.000.00-2402,89950.00%
QQQ221007C003060002022-10-06 9:52AM EDT306.000.010.000.000.00-3787650.00%
QQQ221007C003070002022-10-06 9:41AM EDT307.000.010.000.000.00-1089550.00%
QQQ221007C003075002022-10-06 9:30AM EDT307.500.010.000.000.00-51,16550.00%
QQQ221007C003080002022-10-05 4:06PM EDT308.000.010.000.000.00-3621,41350.00%
QQQ221007C003090002022-10-06 11:35AM EDT309.000.010.000.000.00-21,22050.00%
QQQ221007C003100002022-10-06 3:47PM EDT310.000.010.000.000.00-123,71750.00%
QQQ221007C003110002022-10-04 10:38AM EDT311.000.010.000.000.00-71,01550.00%
QQQ221007C003120002022-10-06 3:47PM EDT312.000.010.000.000.00-187650.00%
QQQ221007C003125002022-10-04 11:17AM EDT312.500.010.000.000.00-6193050.00%
QQQ221007C003130002022-10-06 9:35AM EDT313.000.010.000.000.00-10080650.00%
QQQ221007C003140002022-10-05 3:49PM EDT314.000.010.000.000.00-268950.00%
QQQ221007C003150002022-10-05 12:24PM EDT315.000.010.000.000.00-41,23050.00%
QQQ221007C003160002022-10-03 9:40AM EDT316.000.010.000.000.00-11,55550.00%
QQQ221007C003170002022-09-30 12:22PM EDT317.000.010.000.000.00-61,02550.00%
QQQ221007C003175002022-10-03 9:41AM EDT317.500.030.000.000.00-137750.00%
QQQ221007C003180002022-09-29 12:16PM EDT318.000.020.000.000.00-199050.00%
QQQ221007C003190002022-09-29 1:02PM EDT319.000.020.000.000.00-746850.00%
QQQ221007C003200002022-10-06 1:47PM EDT320.000.010.000.000.00-12,11950.00%
QQQ221007C003210002022-09-29 9:39AM EDT321.000.010.000.000.00-728750.00%
QQQ221007C003220002022-09-29 11:00AM EDT322.000.010.000.000.00-152650.00%
QQQ221007C003225002022-09-29 9:34AM EDT322.500.010.000.000.00-147450.00%
QQQ221007C003230002022-09-29 3:45PM EDT323.000.010.000.000.00-1237450.00%
QQQ221007C003240002022-10-04 11:40AM EDT324.000.010.000.000.00-333350.00%
QQQ221007C003250002022-10-06 9:33AM EDT325.000.010.000.000.00-164850.00%
QQQ221007C003260002022-10-04 10:15AM EDT326.000.010.000.000.00-126850.00%
QQQ221007C003270002022-10-04 9:48AM EDT327.000.010.000.000.00-139350.00%
QQQ221007C003275002022-09-22 10:30AM EDT327.500.050.000.000.00-326450.00%
QQQ221007C003280002022-10-03 12:33PM EDT328.000.010.000.000.00-219550.00%
QQQ221007C003290002022-09-29 10:13AM EDT329.000.010.000.000.00-524050.00%
QQQ221007C003300002022-10-06 9:39AM EDT330.000.010.000.000.00-11,40050.00%
QQQ221007C003310002022-10-06 9:54AM EDT331.000.010.000.000.00-127850.00%
QQQ221007C003320002022-09-27 12:57PM EDT332.000.010.000.000.00-519750.00%
QQQ221007C003325002022-09-23 12:30PM EDT332.500.010.000.000.00-19450.00%
QQQ221007C003330002022-09-29 12:41PM EDT333.000.010.000.000.00-518650.00%
QQQ221007C003340002022-10-06 9:30AM EDT334.000.020.000.000.00-114650.00%
QQQ221007C003350002022-10-06 9:39AM EDT335.000.010.000.000.00-151850.00%
QQQ221007C003360002022-10-05 12:36PM EDT336.000.020.000.000.00-210550.00%
QQQ221007C003370002022-09-28 3:03PM EDT337.000.010.000.000.00-407650.00%
QQQ221007C003380002022-10-05 12:36PM EDT338.000.010.000.000.00-28950.00%
QQQ221007C003390002022-10-06 9:30AM EDT339.000.010.000.000.00-115750.00%
QQQ221007C003400002022-10-04 11:27AM EDT340.000.010.000.000.00-2078150.00%
QQQ221007C003410002022-09-15 3:53PM EDT341.000.100.000.000.00-50250450.00%
QQQ221007C003420002022-10-03 2:48PM EDT342.000.010.000.000.00-3036050.00%
QQQ221007C003440002022-09-28 10:52AM EDT344.000.010.000.000.00-5024950.00%
QQQ221007C003450002022-10-04 3:50PM EDT345.000.010.000.000.00-115750.00%
QQQ221007C003460002022-09-16 1:31PM EDT346.000.030.000.000.00-421550.00%
QQQ221007C003480002022-09-29 12:57PM EDT348.000.010.000.000.00-112750.00%
QQQ221007C003500002022-09-27 12:21PM EDT350.000.010.000.000.00-11,65450.00%
QQQ221007C003550002022-09-27 3:31PM EDT355.000.010.000.000.00-242750.00%
QQQ221007C003600002022-09-20 2:57PM EDT360.000.010.000.000.00-612050.00%
QQQ221007C003650002022-09-27 3:31PM EDT365.000.010.000.000.00-28650.00%
QQQ221007C003700002022-09-16 2:16PM EDT370.000.010.000.000.00-59550.00%
QQQ221007C003750002022-10-05 12:14PM EDT375.000.010.000.000.00-101150.00%
QQQ221007C003800002022-09-02 10:48AM EDT380.000.030.000.010.00-22181.25%
QQQ221007C003850002022-08-31 10:59AM EDT385.000.020.000.010.00--5187.50%
QQQ221007C003900002022-08-31 10:48AM EDT390.000.010.000.010.00--1193.75%
QQQ221007C004000002022-10-06 3:29PM EDT400.000.010.000.000.00-2050.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221007P002000002022-10-06 10:47AM EDT200.000.010.000.000.00-11,22850.00%
QQQ221007P002050002022-09-30 3:46PM EDT205.000.010.000.000.00-43458150.00%
QQQ221007P002100002022-10-03 9:56AM EDT210.000.010.000.000.00-526350.00%
QQQ221007P002150002022-10-06 10:47AM EDT215.000.010.000.000.00-11,22950.00%
QQQ221007P002200002022-10-06 11:14AM EDT220.000.010.000.000.00-177650.00%
QQQ221007P002250002022-10-04 1:37PM EDT225.000.010.000.000.00-1161,59650.00%
QQQ221007P002270002022-09-30 11:23AM EDT227.000.030.000.000.00-44061950.00%
QQQ221007P002280002022-10-03 12:09PM EDT228.000.020.000.000.00-375350.00%
QQQ221007P002290002022-10-05 3:20PM EDT229.000.020.000.000.00-532550.00%
QQQ221007P002300002022-10-05 2:55PM EDT230.000.010.000.000.00-3766750.00%
QQQ221007P002310002022-10-05 9:30AM EDT231.000.010.000.000.00-2032950.00%
QQQ221007P002320002022-10-04 9:37AM EDT232.000.010.000.000.00-9085750.00%
QQQ221007P002330002022-10-05 11:07AM EDT233.000.010.000.000.00-16541150.00%
QQQ221007P002340002022-10-05 10:59AM EDT234.000.010.000.000.00-3651850.00%
QQQ221007P002350002022-10-05 1:51PM EDT235.000.010.000.000.00-12278650.00%
QQQ221007P002360002022-10-04 10:28AM EDT236.000.020.000.000.00-528750.00%
QQQ221007P002370002022-10-05 2:35PM EDT237.000.010.000.000.00-723,23150.00%
QQQ221007P002380002022-10-05 3:56PM EDT238.000.010.000.000.00-1671,30150.00%
QQQ221007P002390002022-10-05 4:13PM EDT239.000.010.000.000.00-3942350.00%
QQQ221007P002400002022-10-06 9:40AM EDT240.000.010.000.000.00-22,34250.00%
QQQ221007P002410002022-10-06 12:37PM EDT241.000.010.000.000.00-459850.00%
QQQ221007P002420002022-10-06 9:30AM EDT242.000.010.000.000.00-166750.00%
QQQ221007P002430002022-10-06 12:36PM EDT243.000.010.000.000.00-331,05750.00%
QQQ221007P002440002022-10-06 10:14AM EDT244.000.010.000.000.00-26343850.00%
QQQ221007P002450002022-10-06 2:30PM EDT245.000.010.000.000.00-3426,16450.00%
QQQ221007P002460002022-10-06 10:38AM EDT246.000.010.000.000.00-25988750.00%
QQQ221007P002470002022-10-06 3:31PM EDT247.000.010.000.000.00-16493050.00%
QQQ221007P002480002022-10-06 2:47PM EDT248.000.010.000.000.00-3401,39850.00%
QQQ221007P002490002022-10-06 4:14PM EDT249.000.010.000.000.00-4431,34450.00%
QQQ221007P002500002022-10-06 3:59PM EDT250.000.010.000.000.00-1,0043,73550.00%
QQQ221007P002510002022-10-06 3:53PM EDT251.000.010.000.000.00-3777650.00%
QQQ221007P002520002022-10-06 3:53PM EDT252.000.010.000.000.00-3582,43350.00%
QQQ221007P002530002022-10-06 3:49PM EDT253.000.020.000.000.00-18259250.00%
QQQ221007P002540002022-10-06 3:54PM EDT254.000.020.000.000.00-373,18350.00%
QQQ221007P002550002022-10-06 3:55PM EDT255.000.030.000.000.00-4164,91150.00%
QQQ221007P002560002022-10-06 3:50PM EDT256.000.010.000.000.00-3731,21350.00%
QQQ221007P002570002022-10-06 3:56PM EDT257.000.020.000.000.00-3342,66825.00%
QQQ221007P002580002022-10-06 4:07PM EDT258.000.020.000.000.00-16115,97025.00%
QQQ221007P002590002022-10-06 4:14PM EDT259.000.020.000.000.00-6683,97925.00%
QQQ221007P002600002022-10-06 4:14PM EDT260.000.020.000.000.00-2,90316,26925.00%
QQQ221007P002610002022-10-06 4:08PM EDT261.000.020.000.000.00-9,46911,96225.00%
QQQ221007P002620002022-10-06 3:59PM EDT262.000.040.000.000.00-1,7904,51625.00%
QQQ221007P002630002022-10-06 4:09PM EDT263.000.050.000.000.00-6591,50025.00%
QQQ221007P002640002022-10-06 4:13PM EDT264.000.050.000.000.00-1,5703,11025.00%
QQQ221007P002650002022-10-06 4:11PM EDT265.000.070.000.000.00-7,73815,75325.00%
QQQ221007P002660002022-10-06 4:12PM EDT266.000.090.000.000.00-1,2569,06825.00%
QQQ221007P002670002022-10-06 4:13PM EDT267.000.120.000.000.00-3,6356,15025.00%
QQQ221007P002680002022-10-06 4:13PM EDT268.000.160.000.000.00-12,3168,77425.00%
QQQ221007P002690002022-10-06 4:13PM EDT269.000.210.000.000.00-5,4957,06012.50%
QQQ221007P002700002022-10-06 4:14PM EDT270.000.280.000.000.00-20,40517,81612.50%
QQQ221007P002710002022-10-06 4:13PM EDT271.000.360.000.000.00-12,1558,89012.50%
QQQ221007P002720002022-10-06 4:14PM EDT272.000.480.000.000.00-13,49210,10112.50%
QQQ221007P002730002022-10-06 4:14PM EDT273.000.630.000.000.00-14,7885,29212.50%
QQQ221007P002740002022-10-06 4:14PM EDT274.000.810.000.000.00-13,9285,19612.50%
QQQ221007P002750002022-10-06 4:14PM EDT275.001.000.000.000.00-44,56020,9226.25%
QQQ221007P002760002022-10-06 4:14PM EDT276.001.240.000.000.00-27,9586,9546.25%
QQQ221007P002770002022-10-06 4:14PM EDT277.001.570.000.000.00-25,0347,3206.25%
QQQ221007P002780002022-10-06 4:14PM EDT278.001.930.000.000.00-38,33116,8553.13%
QQQ221007P002790002022-10-06 4:14PM EDT279.002.300.000.000.00-34,24411,6831.56%
QQQ221007P002800002022-10-06 4:14PM EDT280.002.770.000.000.00-78,51916,3750.00%
QQQ221007P002810002022-10-06 4:14PM EDT281.003.300.000.000.00-43,6016,2900.00%
QQQ221007P002820002022-10-06 4:14PM EDT282.003.830.000.000.00-35,0405,9040.00%
QQQ221007P002830002022-10-06 4:14PM EDT283.004.480.000.000.00-19,3116,2190.00%
QQQ221007P002840002022-10-06 3:56PM EDT284.005.180.000.000.00-4,2072,3110.00%
QQQ221007P002850002022-10-06 4:12PM EDT285.005.880.000.000.00-5,4118,2130.00%
QQQ221007P002860002022-10-06 4:02PM EDT286.006.750.000.000.00-6191,1960.00%
QQQ221007P002870002022-10-06 4:03PM EDT287.007.610.000.000.00-7051,6410.00%
QQQ221007P002880002022-10-06 3:08PM EDT288.008.420.000.000.00-4031,0560.00%
QQQ221007P002890002022-10-06 4:14PM EDT289.009.280.000.000.00-2551,4500.00%
QQQ221007P002900002022-10-06 4:12PM EDT290.0010.240.000.000.00-1,0066,0900.00%
QQQ221007P002910002022-10-06 3:11PM EDT291.0011.500.000.000.00-1929790.00%
QQQ221007P002920002022-10-06 3:38PM EDT292.0011.580.000.000.00-1,3891,1640.00%
QQQ221007P002930002022-10-06 3:59PM EDT293.0013.130.000.000.00-41,0030.00%
QQQ221007P002940002022-10-06 2:17PM EDT294.0013.350.000.000.00-171,3600.00%
QQQ221007P002950002022-10-06 3:47PM EDT295.0014.400.000.000.00-8634730.00%
QQQ221007P002960002022-10-06 4:00PM EDT296.0016.340.000.000.00-21220.00%
QQQ221007P002970002022-10-06 3:40PM EDT297.0016.590.000.000.00-16300.00%
QQQ221007P002975002022-10-06 10:28AM EDT297.5017.220.000.000.00-10270.00%
QQQ221007P002980002022-10-06 10:36AM EDT298.0018.020.000.000.00-266490.00%
QQQ221007P002990002022-10-06 12:16PM EDT299.0018.520.000.000.00-9620.00%
QQQ221007P003000002022-10-06 4:03PM EDT300.0020.320.000.000.00-2811120.00%
QQQ221007P003010002022-10-06 3:24PM EDT301.0020.530.000.000.00-37220.00%
QQQ221007P003020002022-10-06 12:21PM EDT302.0021.400.000.000.00-172160.00%
QQQ221007P003025002022-10-06 10:52AM EDT302.5021.000.000.000.00-61010.00%
QQQ221007P003030002022-10-06 10:52AM EDT303.0021.520.000.000.00-21320.00%
QQQ221007P003040002022-10-06 3:24PM EDT304.0023.530.000.000.00-28160.00%
QQQ221007P003050002022-10-04 3:46PM EDT305.0023.430.000.000.00-62120.00%
QQQ221007P003060002022-10-06 10:08AM EDT306.0025.480.000.000.00-100.00%
QQQ221007P003070002022-10-05 4:00PM EDT307.0024.530.000.000.00-23800.00%
QQQ221007P003075002022-09-28 3:20PM EDT307.5027.560.000.000.00-3020.00%
QQQ221007P003080002022-10-05 3:58PM EDT308.0026.140.000.000.00-10100.00%
QQQ221007P003090002022-10-04 9:32AM EDT309.0029.060.000.000.00-120.00%
QQQ221007P003100002022-10-06 3:24PM EDT310.0029.700.000.000.00-700.00%
QQQ221007P003110002022-10-06 9:37AM EDT311.0028.460.000.000.00-110.00%
QQQ221007P003120002022-10-05 4:02PM EDT312.0029.430.000.000.00-4483000.00%
QQQ221007P003125002022-10-05 4:05PM EDT312.5029.940.000.000.00-52350.00%
QQQ221007P003130002022-10-06 10:18AM EDT313.0032.130.000.000.00-100.00%
QQQ221007P003140002022-09-28 9:37AM EDT314.0040.160.000.000.00-110.00%
QQQ221007P003150002022-09-30 12:56PM EDT315.0042.700.000.000.00-35050.00%
QQQ221007P003160002022-10-03 10:03AM EDT316.0045.500.000.000.00-100.00%
QQQ221007P003170002022-10-04 12:44PM EDT317.0035.330.000.000.00-110.00%
QQQ221007P003175002022-09-29 11:50AM EDT317.5044.950.000.000.00-100.00%
QQQ221007P003180002022-10-06 10:11AM EDT318.0037.870.000.000.00-220.00%
QQQ221007P003190002022-09-30 12:38PM EDT319.0046.320.000.000.00-2150.00%
QQQ221007P003200002022-10-06 9:42AM EDT320.0036.520.000.000.00-140.00%
QQQ221007P003210002022-09-26 1:01PM EDT321.0045.440.000.000.00-300.00%
QQQ221007P003220002022-10-06 9:34AM EDT322.0039.580.000.000.00-100.00%
QQQ221007P003225002022-09-20 1:15PM EDT322.5034.260.000.000.00-300.00%
QQQ221007P003230002022-09-22 10:27AM EDT323.0042.020.000.000.00-500.00%
QQQ221007P003240002022-10-06 9:33AM EDT324.0041.690.000.000.00-100.00%
QQQ221007P003250002022-09-21 2:34PM EDT325.0036.350.000.000.00-200.00%
QQQ221007P003260002022-09-26 1:04PM EDT326.0051.130.000.000.00-500.00%
QQQ221007P003270002022-10-06 9:34AM EDT327.0044.580.000.000.00-100.00%
QQQ221007P003275002022-09-21 2:38PM EDT327.5037.520.000.000.00-1100.00%
QQQ221007P003280002022-09-22 9:34AM EDT328.0045.510.000.000.00-100.00%
QQQ221007P003290002022-09-21 10:05AM EDT329.0039.070.000.000.00-200.00%
QQQ221007P003300002022-10-06 10:18AM EDT330.0049.330.000.000.00-1630.00%
QQQ221007P003310002022-09-20 3:47PM EDT331.0041.500.000.000.00-200.00%
QQQ221007P003320002022-09-20 11:00AM EDT332.0042.370.000.000.00-100.00%
QQQ221007P003325002022-09-09 9:50AM EDT332.5029.420.000.000.00-100.00%
QQQ221007P003330002022-08-30 10:25AM EDT333.0032.2362.0162.240.00--0435.84%
QQQ221007P003350002022-09-30 10:01AM EDT335.0063.150.000.000.00-200.00%
QQQ221007P003360002022-08-30 9:32AM EDT336.0031.6560.0560.390.00--0331.74%
QQQ221007P003390002022-09-20 2:26PM EDT339.0051.490.000.000.00-100.00%
QQQ221007P003400002022-09-29 10:09AM EDT340.0068.610.000.000.00-500.00%
QQQ221007P003410002022-09-20 2:26PM EDT341.0053.480.000.000.00--00.00%
QQQ221007P003420002022-09-20 2:49PM EDT342.0053.950.000.000.00--00.00%
QQQ221007P003450002022-09-16 3:37PM EDT345.0057.140.000.000.00-300.00%
QQQ221007P003500002022-10-03 3:16PM EDT350.0075.550.000.000.00-200.00%
QQQ221007P003550002022-10-03 10:56AM EDT355.0083.400.000.000.00--00.00%
QQQ221007P003600002022-09-30 9:35AM EDT360.0087.870.000.000.00-1400.00%
QQQ221007P003650002022-09-29 3:59PM EDT365.0093.020.000.000.00-1000.00%
QQQ221007P003700002022-09-29 3:59PM EDT370.0098.020.000.000.00--00.00%
QQQ221007P003750002022-09-29 3:59PM EDT375.00102.990.000.000.00--00.00%
QQQ221007P003800002022-09-29 3:59PM EDT380.00107.990.000.000.00--00.00%
QQQ221007P003850002022-10-06 11:15AM EDT385.00103.970.000.000.00-100.00%
QQQ221007P003900002022-10-06 3:50PM EDT390.00109.850.000.000.00-200.00%
QQQ221007P004000002022-10-06 3:59PM EDT400.00120.320.000.000.00-420.00%