UK markets close in 1 hour 46 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
278.22-5.58 (-1.97%)
As of 09:44AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220630C002050002022-06-28 10:08AM EDT205.0087.180.000.000.00-150.00%
QQQ220630C002100002022-06-28 11:39AM EDT210.0077.880.000.000.00-110.00%
QQQ220630C002150002022-06-14 9:42AM EDT215.0061.080.000.000.00-200.00%
QQQ220630C002250002022-06-29 2:58PM EDT225.0058.350.000.000.00-201200.00%
QQQ220630C002300002022-05-23 12:03PM EDT230.0064.0050.6751.050.00-14317.87%
QQQ220630C002350002022-06-27 2:50PM EDT235.0058.100.000.000.00-12120.00%
QQQ220630C002400002022-06-27 3:41PM EDT240.0051.980.000.000.00-1280.00%
QQQ220630C002450002022-06-28 10:30AM EDT245.0046.650.000.000.00-290.00%
QQQ220630C002460002022-06-21 10:14AM EDT246.0037.050.000.000.00--10.00%
QQQ220630C002490002022-06-21 10:22AM EDT249.0034.620.000.000.00-330.00%
QQQ220630C002500002022-06-28 3:37PM EDT250.0034.120.000.000.00-2674770.00%
QQQ220630C002510002022-06-28 11:31AM EDT251.0037.510.000.000.00-10170.00%
QQQ220630C002520002022-06-27 1:02PM EDT252.0041.270.000.000.00--10.00%
QQQ220630C002540002022-06-27 1:02PM EDT254.0039.280.000.000.00-1200.00%
QQQ220630C002550002022-06-28 10:05AM EDT255.0037.750.000.000.00-1290.00%
QQQ220630C002570002022-06-16 2:50PM EDT257.0016.190.000.000.00--370.00%
QQQ220630C002580002022-06-24 2:13PM EDT258.0033.930.000.000.00-5340.00%
QQQ220630C002590002022-06-17 1:46PM EDT259.0018.710.000.000.00-1160.00%
QQQ220630C002600002022-06-29 3:06PM EDT260.0023.490.000.000.00-306000.00%
QQQ220630C002610002022-06-29 11:53AM EDT261.0023.150.000.000.00-1300.00%
QQQ220630C002620002022-06-21 9:32AM EDT262.0018.560.000.000.00--180.00%
QQQ220630C002630002022-06-21 9:44AM EDT263.0020.110.000.000.00-1400.00%
QQQ220630C002640002022-06-29 3:02PM EDT264.0019.170.000.000.00-2180.00%
QQQ220630C002650002022-06-29 1:08PM EDT265.0018.140.000.000.00-3224430.00%
QQQ220630C002660002022-06-29 2:09PM EDT266.0018.580.000.000.00-13270.00%
QQQ220630C002670002022-06-28 3:14PM EDT267.0017.140.000.000.00-7614950.00%
QQQ220630C002680002022-06-29 9:50AM EDT268.0014.320.000.000.00-545840.00%
QQQ220630C002690002022-06-29 3:51PM EDT269.0014.830.000.000.00-181730.00%
QQQ220630C002700002022-06-29 3:10PM EDT270.0013.680.000.000.00-1245,6220.00%
QQQ220630C002710002022-06-29 1:29PM EDT271.0012.000.000.000.00-2031100.00%
QQQ220630C002720002022-06-29 2:43PM EDT272.0011.460.000.000.00-2026210.00%
QQQ220630C002730002022-06-29 3:02PM EDT273.0010.330.000.000.00-60270.00%
QQQ220630C002740002022-06-29 3:02PM EDT274.009.400.000.000.00-2806160.00%
QQQ220630C002750002022-06-29 3:55PM EDT275.009.100.000.000.00-3433,4180.00%
QQQ220630C002760002022-06-29 3:38PM EDT276.007.940.000.000.00-2767040.00%
QQQ220630C002770002022-06-29 4:04PM EDT277.007.230.000.000.00-2801620.00%
QQQ220630C002780002022-06-29 4:10PM EDT278.006.430.000.000.00-3866010.00%
QQQ220630C002790002022-06-29 4:10PM EDT279.005.500.000.000.00-3952451.56%
QQQ220630C002800002022-06-29 4:06PM EDT280.004.910.000.000.00-1,6535,1863.13%
QQQ220630C002810002022-06-29 3:59PM EDT281.004.290.000.000.00-4,0811,0626.25%
QQQ220630C002820002022-06-29 4:14PM EDT282.003.260.000.000.00-3,8612,7896.25%
QQQ220630C002830002022-06-29 4:14PM EDT283.002.720.000.000.00-11,91012,2256.25%
QQQ220630C002840002022-06-29 4:14PM EDT284.002.190.000.000.00-11,8213,27812.50%
QQQ220630C002850002022-06-29 4:14PM EDT285.001.730.000.000.00-24,7629,33512.50%
QQQ220630C002860002022-06-29 4:14PM EDT286.001.410.000.000.00-6,5553,26212.50%
QQQ220630C002870002022-06-29 4:14PM EDT287.001.100.000.000.00-16,55910,47312.50%
QQQ220630C002880002022-06-29 4:14PM EDT288.000.850.000.000.00-12,8089,40412.50%
QQQ220630C002890002022-06-29 4:13PM EDT289.000.650.000.000.00-2,8991,58512.50%
QQQ220630C002900002022-06-29 4:13PM EDT290.000.480.000.000.00-37,18224,44525.00%
QQQ220630C002910002022-06-29 4:14PM EDT291.000.360.000.000.00-6,8342,41625.00%
QQQ220630C002920002022-06-29 4:09PM EDT292.000.280.000.000.00-3,7134,15325.00%
QQQ220630C002930002022-06-29 4:12PM EDT293.000.230.000.000.00-3,7732,76325.00%
QQQ220630C002940002022-06-29 4:09PM EDT294.000.180.000.000.00-4,2285,30025.00%
QQQ220630C002950002022-06-29 4:13PM EDT295.000.130.000.000.00-23,80922,95325.00%
QQQ220630C002960002022-06-29 4:14PM EDT296.000.090.000.000.00-1,0551,49725.00%
QQQ220630C002970002022-06-29 4:10PM EDT297.000.100.000.000.00-7931,31025.00%
QQQ220630C002980002022-06-29 4:07PM EDT298.000.080.000.000.00-9085,39625.00%
QQQ220630C002990002022-06-29 3:59PM EDT299.000.060.000.000.00-6661,35225.00%
QQQ220630C003000002022-06-29 4:07PM EDT300.000.060.000.000.00-5,49342,81925.00%
QQQ220630C003010002022-06-29 3:59PM EDT301.000.040.000.000.00-2251,29525.00%
QQQ220630C003020002022-06-29 4:00PM EDT302.000.040.000.000.00-3,9983,09425.00%
QQQ220630C003030002022-06-29 4:14PM EDT303.000.030.000.000.00-7,5397,60725.00%
QQQ220630C003040002022-06-29 3:49PM EDT304.000.030.000.000.00-841,08050.00%
QQQ220630C003050002022-06-29 4:01PM EDT305.000.020.000.000.00-2,28613,16950.00%
QQQ220630C003060002022-06-29 4:08PM EDT306.000.020.000.000.00-10767750.00%
QQQ220630C003070002022-06-29 3:58PM EDT307.000.020.000.000.00-80871050.00%
QQQ220630C003080002022-06-29 3:58PM EDT308.000.020.000.000.00-2122,46950.00%
QQQ220630C003090002022-06-29 3:28PM EDT309.000.010.000.000.00-5869850.00%
QQQ220630C003100002022-06-29 3:49PM EDT310.000.020.000.000.00-19025,75950.00%
QQQ220630C003110002022-06-29 2:35PM EDT311.000.010.000.000.00-3256250.00%
QQQ220630C003120002022-06-29 3:07PM EDT312.000.010.000.000.00-254,35950.00%
QQQ220630C003130002022-06-29 4:14PM EDT313.000.010.000.000.00-54252950.00%
QQQ220630C003140002022-06-29 4:14PM EDT314.000.010.000.000.00-4601,21250.00%
QQQ220630C003150002022-06-29 3:55PM EDT315.000.010.000.000.00-1,1358,06450.00%
QQQ220630C003160002022-06-29 3:49PM EDT316.000.010.000.000.00-7162,51250.00%
QQQ220630C003170002022-06-29 2:37PM EDT317.000.010.000.000.00-43458050.00%
QQQ220630C003180002022-06-29 10:21AM EDT318.000.010.000.000.00-51,57150.00%
QQQ220630C003190002022-06-28 10:05AM EDT319.000.030.000.000.00-15650.00%
QQQ220630C003200002022-06-28 12:47PM EDT320.000.010.000.000.00-6811,20750.00%
QQQ220630C003210002022-06-29 3:27PM EDT321.000.010.000.000.00-11,28650.00%
QQQ220630C003220002022-06-28 4:06PM EDT322.000.010.000.000.00-112,38050.00%
QQQ220630C003230002022-06-28 12:15PM EDT323.000.010.000.000.00-4141,37650.00%
QQQ220630C003240002022-06-28 2:56PM EDT324.000.010.000.000.00-8101,54450.00%
QQQ220630C003250002022-06-29 3:38PM EDT325.000.010.000.000.00-29,96150.00%
QQQ220630C003260002022-06-27 3:54PM EDT326.000.020.000.000.00-71,88550.00%
QQQ220630C003270002022-06-24 10:50AM EDT327.000.050.000.000.00-143450.00%
QQQ220630C003280002022-06-27 12:12PM EDT328.000.020.000.000.00-1078350.00%
QQQ220630C003290002022-06-27 10:15AM EDT329.000.030.000.000.00-142750.00%
QQQ220630C003300002022-06-29 3:39PM EDT330.000.010.000.000.00-122,89550.00%
QQQ220630C003310002022-06-22 2:40PM EDT331.000.030.000.000.00-238450.00%
QQQ220630C003320002022-06-28 10:32AM EDT332.000.010.000.000.00-61,69250.00%
QQQ220630C003330002022-06-27 9:53AM EDT333.000.010.000.000.00-447950.00%
QQQ220630C003340002022-06-27 11:10AM EDT334.000.020.000.000.00-11047750.00%
QQQ220630C003350002022-06-27 2:43PM EDT335.000.020.000.000.00-211,41250.00%
QQQ220630C003360002022-06-21 10:24AM EDT336.000.040.000.000.00-127950.00%
QQQ220630C003370002022-06-24 10:22AM EDT337.000.010.000.000.00-332150.00%
QQQ220630C003380002022-06-17 3:55PM EDT338.000.030.000.000.00-189050.00%
QQQ220630C003390002022-06-24 10:01AM EDT339.000.010.000.000.00-678650.00%
QQQ220630C003400002022-06-27 10:15AM EDT340.000.010.000.000.00-2515,96350.00%
QQQ220630C003410002022-06-24 10:50AM EDT341.000.020.000.000.00-437650.00%
QQQ220630C003420002022-06-24 9:45AM EDT342.000.010.000.000.00-135650.00%
QQQ220630C003430002022-06-24 10:23AM EDT343.000.010.000.000.00-526250.00%
QQQ220630C003440002022-06-21 2:38PM EDT344.000.010.000.000.00-2272950.00%
QQQ220630C003450002022-06-27 9:39AM EDT345.000.020.000.000.00-21,70550.00%
QQQ220630C003460002022-06-24 3:17PM EDT346.000.010.000.000.00-156550.00%
QQQ220630C003470002022-06-22 2:50PM EDT347.000.010.000.000.00-2055150.00%
QQQ220630C003480002022-06-16 12:35PM EDT348.000.010.000.000.00-487650.00%
QQQ220630C003490002022-06-14 10:56AM EDT349.000.020.000.000.00-139150.00%
QQQ220630C003500002022-06-29 11:27AM EDT350.000.010.000.000.00-14,95150.00%
QQQ220630C003510002022-06-16 12:42PM EDT351.000.010.000.000.00-453950.00%
QQQ220630C003520002022-06-22 9:48AM EDT352.000.010.000.000.00-526950.00%
QQQ220630C003530002022-06-28 9:34AM EDT353.000.010.000.000.00-164150.00%
QQQ220630C003540002022-06-29 9:44AM EDT354.000.010.000.000.00-2028750.00%
QQQ220630C003550002022-06-28 9:34AM EDT355.000.010.000.000.00-11,16650.00%
QQQ220630C003560002022-06-23 10:26AM EDT356.000.010.000.000.00-434650.00%
QQQ220630C003570002022-06-27 9:30AM EDT357.000.010.000.000.00-568850.00%
QQQ220630C003580002022-06-06 3:46PM EDT358.000.100.000.000.00-1344150.00%
QQQ220630C003590002022-05-31 3:44PM EDT359.000.230.000.000.00-22371850.00%
QQQ220630C003600002022-06-27 10:12AM EDT360.000.010.000.000.00-52,55150.00%
QQQ220630C003610002022-06-07 10:08AM EDT361.000.060.000.000.00-1113450.00%
QQQ220630C003620002022-06-08 2:50PM EDT362.000.050.000.000.00-119950.00%
QQQ220630C003630002022-06-09 9:30AM EDT363.000.050.000.000.00-723650.00%
QQQ220630C003640002022-06-09 9:30AM EDT364.000.050.000.000.00-149050.00%
QQQ220630C003650002022-06-24 12:07PM EDT365.000.010.000.000.00-21,03650.00%
QQQ220630C003660002022-05-26 12:15PM EDT366.000.100.000.010.00-1634162.50%
QQQ220630C003670002022-06-06 12:39PM EDT367.000.050.000.000.00-4737050.00%
QQQ220630C003680002022-06-22 10:44AM EDT368.000.010.000.000.00-159550.00%
QQQ220630C003690002022-06-16 2:30PM EDT369.000.020.000.000.00-136650.00%
QQQ220630C003700002022-06-28 12:11PM EDT370.000.010.000.000.00-25,04150.00%
QQQ220630C003710002022-06-23 9:52AM EDT371.000.010.000.000.00-124150.00%
QQQ220630C003720002022-06-07 10:11AM EDT372.000.030.000.000.00-4096150.00%
QQQ220630C003730002022-06-03 3:42PM EDT373.000.030.000.000.00-240250.00%
QQQ220630C003740002022-05-23 11:28AM EDT374.000.090.000.010.00-1122175.00%
QQQ220630C003750002022-06-27 9:30AM EDT375.000.010.000.000.00-71,40550.00%
QQQ220630C003760002022-06-09 10:47AM EDT376.000.020.000.000.00-942550.00%
QQQ220630C003770002022-05-27 3:06PM EDT377.000.060.000.010.00-1344181.25%
QQQ220630C003780002022-06-17 12:04PM EDT378.000.010.000.000.00-142550.00%
QQQ220630C003790002022-06-14 11:09AM EDT379.000.010.000.000.00-119850.00%
QQQ220630C003800002022-06-29 11:28AM EDT380.000.010.000.000.00-23,69550.00%
QQQ220630C003810002022-05-27 9:38AM EDT381.000.060.000.010.00-200452187.50%
QQQ220630C003820002022-06-16 11:22AM EDT382.000.010.000.000.00-234650.00%
QQQ220630C003830002022-05-16 9:38AM EDT383.000.140.000.010.00-45474187.50%
QQQ220630C003840002022-06-10 1:10PM EDT384.000.010.000.000.00-2614850.00%
QQQ220630C003850002022-06-23 1:20PM EDT385.000.010.000.000.00-15265150.00%
QQQ220630C003860002022-05-31 9:40AM EDT386.000.030.000.000.00-10025750.00%
QQQ220630C003870002022-06-09 9:37AM EDT387.000.010.000.000.00-235450.00%
QQQ220630C003880002022-06-13 1:59PM EDT388.000.010.000.000.00-118250.00%
QQQ220630C003890002022-05-31 2:44PM EDT389.000.030.000.000.00-10118250.00%
QQQ220630C003900002022-06-22 9:43AM EDT390.000.010.000.000.00-15,20150.00%
QQQ220630C003920002022-06-09 10:15AM EDT392.000.010.000.000.00-254550.00%
QQQ220630C003940002022-06-09 3:24PM EDT394.000.010.000.000.00-257650.00%
QQQ220630C003950002022-06-06 2:09PM EDT395.000.020.000.000.00-369350.00%
QQQ220630C003960002022-06-09 1:34PM EDT396.000.010.000.000.00-5033050.00%
QQQ220630C003980002022-06-07 3:01PM EDT398.000.010.000.000.00-142750.00%
QQQ220630C004000002022-06-23 12:06PM EDT400.000.010.000.000.00-17,29750.00%
QQQ220630C004020002022-06-15 3:01PM EDT402.000.010.000.000.00-61,00850.00%
QQQ220630C004040002022-06-16 2:28PM EDT404.000.010.000.000.00-1064250.00%
QQQ220630C004050002022-06-23 1:06PM EDT405.000.010.000.000.00-31,64050.00%
QQQ220630C004060002022-05-31 3:28PM EDT406.000.020.000.000.00-113450.00%
QQQ220630C004070002022-05-16 11:53AM EDT407.000.050.000.020.00-3149231.25%
QQQ220630C004080002022-06-13 11:04AM EDT408.000.010.000.000.00-619250.00%
QQQ220630C004100002022-06-16 11:57AM EDT410.000.010.000.000.00-22,44150.00%
QQQ220630C004120002022-06-13 11:50AM EDT412.000.010.000.000.00-221050.00%
QQQ220630C004140002022-06-13 1:53PM EDT414.000.010.000.000.00-213050.00%
QQQ220630C004150002022-06-16 2:30PM EDT415.000.010.000.000.00-23,16650.00%
QQQ220630C004160002022-06-15 10:11AM EDT416.000.010.000.000.00-225950.00%
QQQ220630C004180002022-06-15 9:37AM EDT418.000.010.000.000.00-45650.00%
QQQ220630C004200002022-06-27 4:07PM EDT420.000.010.000.000.00-113,365100.00%
QQQ220630C004220002022-05-05 2:32PM EDT422.000.060.000.010.00-1166237.50%
QQQ220630C004240002022-05-26 11:45AM EDT424.000.010.000.010.00-10337243.75%
QQQ220630C004250002022-06-15 12:41PM EDT425.000.010.000.000.00-1519100.00%
QQQ220630C004260002022-05-16 11:47AM EDT426.000.030.000.010.00-400583243.75%
QQQ220630C004280002022-04-12 10:08AM EDT428.000.220.030.050.00-1769293.75%
QQQ220630C004300002022-06-22 11:46AM EDT430.000.010.000.000.00-1917100.00%
QQQ220630C004320002022-05-27 12:00PM EDT432.000.010.000.010.00-4763250.00%
QQQ220630C004340002022-05-26 3:10PM EDT434.000.010.000.010.00-4132256.25%
QQQ220630C004350002022-05-27 11:05AM EDT435.000.010.000.010.00-4431256.25%
QQQ220630C004360002022-05-18 11:07AM EDT436.000.020.000.010.00-300347256.25%
QQQ220630C004380002022-04-08 11:21AM EDT438.000.220.040.060.00-32,829314.06%
QQQ220630C004400002022-05-27 2:26PM EDT440.000.010.000.010.00-10288262.50%
QQQ220630C004450002022-05-06 10:38AM EDT445.000.050.000.010.00-1524268.75%
QQQ220630C004500002022-06-03 10:33AM EDT450.000.010.000.000.00-11,97750.00%
QQQ220630C004550002022-05-10 1:07PM EDT455.000.050.000.010.00-192275.00%
QQQ220630C004600002022-04-11 9:30AM EDT460.000.100.010.040.00-31434321.88%
QQQ220630C004650002022-05-26 9:31AM EDT465.000.010.000.010.00-13,688287.50%
QQQ220630C004700002022-04-18 2:03PM EDT470.000.040.000.020.00-1145312.50%
QQQ220630C004750002022-04-13 12:52PM EDT475.000.080.010.020.00-1001,165325.00%
QQQ220630C004800002022-05-24 12:55PM EDT480.000.010.000.010.00-4420306.25%
QQQ220630C004850002022-05-02 9:30AM EDT485.000.030.000.000.00-2042150.00%
QQQ220630C004900002022-04-20 1:14PM EDT490.000.020.000.010.00-1188312.50%
QQQ220630C004950002022-04-25 11:48AM EDT495.000.030.000.020.00-1385337.50%
QQQ220630C005000002022-03-16 12:46PM EDT500.000.070.010.040.00-1580368.75%
QQQ220630C005050002022-05-09 2:10PM EDT505.000.010.000.010.00-4288331.25%
QQQ220630C005100002022-04-08 10:07AM EDT510.000.050.010.020.00-10621365.63%
Putsfor30 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220630P002050002022-06-28 2:42PM EDT205.000.010.000.000.00-1641650.00%
QQQ220630P002100002022-06-27 9:30AM EDT210.000.070.000.000.00-2016350.00%
QQQ220630P002150002022-06-23 2:25PM EDT215.000.030.000.000.00-348950.00%
QQQ220630P002200002022-06-29 9:45AM EDT220.000.010.000.000.00-573450.00%
QQQ220630P002250002022-06-27 2:00PM EDT225.000.010.000.000.00-1101,24650.00%
QQQ220630P002300002022-06-28 10:11AM EDT230.000.010.000.000.00-93,04450.00%
QQQ220630P002350002022-06-28 2:10PM EDT235.000.010.000.000.00-403,64250.00%
QQQ220630P002380002022-06-27 11:48AM EDT238.000.020.000.000.00--3250.00%
QQQ220630P002390002022-06-28 2:20PM EDT239.000.010.000.000.00-13450.00%
QQQ220630P002400002022-06-28 2:30PM EDT240.000.010.000.000.00-1643,10350.00%
QQQ220630P002410002022-06-28 2:31PM EDT241.000.010.000.000.00-140150.00%
QQQ220630P002420002022-06-23 3:39PM EDT242.000.080.000.000.00-4621250.00%
QQQ220630P002430002022-06-27 11:54AM EDT243.000.030.000.000.00-18050.00%
QQQ220630P002440002022-06-29 11:02AM EDT244.000.010.000.000.00-2524250.00%
QQQ220630P002450002022-06-29 2:03PM EDT245.000.010.000.000.00-44,16550.00%
QQQ220630P002460002022-06-28 10:06AM EDT246.000.010.000.000.00-2034250.00%
QQQ220630P002470002022-06-29 9:34AM EDT247.000.020.000.000.00-1812450.00%
QQQ220630P002480002022-06-29 11:24AM EDT248.000.010.000.000.00-2212050.00%
QQQ220630P002490002022-06-29 11:08AM EDT249.000.010.000.000.00-4835850.00%
QQQ220630P002500002022-06-29 4:08PM EDT250.000.010.000.000.00-26135,75650.00%
QQQ220630P002510002022-06-28 2:47PM EDT251.000.020.000.000.00-22282650.00%
QQQ220630P002520002022-06-29 3:33PM EDT252.000.010.000.000.00-51,46150.00%
QQQ220630P002530002022-06-29 4:14PM EDT253.000.010.000.000.00-4190050.00%
QQQ220630P002540002022-06-29 3:59PM EDT254.000.010.000.000.00-17191650.00%
QQQ220630P002550002022-06-29 3:19PM EDT255.000.010.000.000.00-15239,61250.00%
QQQ220630P002560002022-06-29 3:33PM EDT256.000.010.000.000.00-9392,37325.00%
QQQ220630P002570002022-06-29 2:44PM EDT257.000.020.000.000.00-7051,54625.00%
QQQ220630P002580002022-06-29 4:10PM EDT258.000.020.000.000.00-1205,98325.00%
QQQ220630P002590002022-06-29 4:14PM EDT259.000.020.000.000.00-751,54325.00%
QQQ220630P002600002022-06-29 4:13PM EDT260.000.030.000.000.00-44535,02525.00%
QQQ220630P002610002022-06-29 3:49PM EDT261.000.030.000.000.00-5642,01625.00%
QQQ220630P002620002022-06-29 4:12PM EDT262.000.020.000.000.00-7802,10325.00%
QQQ220630P002630002022-06-29 4:05PM EDT263.000.030.000.000.00-8271,97625.00%
QQQ220630P002640002022-06-29 4:07PM EDT264.000.030.000.000.00-8872,49525.00%
QQQ220630P002650002022-06-29 3:55PM EDT265.000.050.000.000.00-1,31211,65625.00%
QQQ220630P002660002022-06-29 4:04PM EDT266.000.050.000.000.00-1,4061,52025.00%
QQQ220630P002670002022-06-29 4:00PM EDT267.000.050.000.000.00-6281,11425.00%
QQQ220630P002680002022-06-29 4:06PM EDT268.000.070.000.000.00-8424,01212.50%
QQQ220630P002690002022-06-29 4:12PM EDT269.000.080.000.000.00-46095812.50%
QQQ220630P002700002022-06-29 4:13PM EDT270.000.090.000.000.00-12,58849,34812.50%
QQQ220630P002710002022-06-29 4:11PM EDT271.000.100.000.000.00-64583312.50%
QQQ220630P002720002022-06-29 4:14PM EDT272.000.140.000.000.00-8076,83812.50%
QQQ220630P002730002022-06-29 4:03PM EDT273.000.160.000.000.00-9791,16412.50%
QQQ220630P002740002022-06-29 4:13PM EDT274.000.220.000.000.00-1,8382,6626.25%
QQQ220630P002750002022-06-29 4:14PM EDT275.000.310.000.000.00-7,96724,3456.25%
QQQ220630P002760002022-06-29 4:14PM EDT276.000.390.000.000.00-3,2642,5203.13%
QQQ220630P002770002022-06-29 4:14PM EDT277.000.530.000.000.00-2,4371,9463.13%
QQQ220630P002780002022-06-29 4:14PM EDT278.000.720.000.000.00-5,25910,5910.39%
QQQ220630P002790002022-06-29 4:14PM EDT279.000.900.000.000.00-4,0542,2830.00%
QQQ220630P002800002022-06-29 4:14PM EDT280.001.170.000.000.00-19,08917,7430.00%
QQQ220630P002810002022-06-29 4:14PM EDT281.001.460.000.000.00-6,5052,4640.00%
QQQ220630P002820002022-06-29 4:14PM EDT282.001.800.000.000.00-14,2476,7670.00%
QQQ220630P002830002022-06-29 4:14PM EDT283.002.240.000.000.00-11,9576,1530.00%
QQQ220630P002840002022-06-29 4:14PM EDT284.002.730.000.000.00-8,2182,2720.00%
QQQ220630P002850002022-06-29 4:14PM EDT285.003.250.000.000.00-8,43914,7640.00%
QQQ220630P002860002022-06-29 4:14PM EDT286.003.870.000.000.00-1,2292,1980.00%
QQQ220630P002870002022-06-29 4:14PM EDT287.004.600.000.000.00-1,7801,1370.00%
QQQ220630P002880002022-06-29 3:59PM EDT288.004.820.000.000.00-8643,4180.00%
QQQ220630P002890002022-06-29 3:59PM EDT289.005.690.000.000.00-7058750.00%
QQQ220630P002900002022-06-29 4:07PM EDT290.006.750.000.000.00-1,34310,5560.00%
QQQ220630P002910002022-06-29 4:14PM EDT291.007.850.000.000.00-3967160.00%
QQQ220630P002920002022-06-29 3:57PM EDT292.008.180.000.000.00-3741,9040.00%
QQQ220630P002930002022-06-29 3:38PM EDT293.009.740.000.000.00-3133050.00%
QQQ220630P002940002022-06-29 3:51PM EDT294.0010.370.000.000.00-2231,2810.00%
QQQ220630P002950002022-06-29 3:57PM EDT295.0011.070.000.000.00-23317,0300.00%
QQQ220630P002960002022-06-29 12:16PM EDT296.0012.980.000.000.00-1475170.00%
QQQ220630P002970002022-06-29 3:20PM EDT297.0013.390.000.000.00-1362160.00%
QQQ220630P002980002022-06-29 3:59PM EDT298.0014.200.000.000.00-362,0740.00%
QQQ220630P002990002022-06-29 3:43PM EDT299.0015.200.000.000.00-241250.00%
QQQ220630P003000002022-06-29 3:53PM EDT300.0016.930.000.000.00-26715,6460.00%
QQQ220630P003010002022-06-29 10:31AM EDT301.0016.740.000.000.00-41320.00%
QQQ220630P003020002022-06-29 2:30PM EDT302.0018.110.000.000.00-445540.00%
QQQ220630P003030002022-06-29 11:03AM EDT303.0019.220.000.000.00-2200.00%
QQQ220630P003040002022-06-29 3:21PM EDT304.0020.290.000.000.00-275000.00%
QQQ220630P003050002022-06-29 3:23PM EDT305.0021.330.000.000.00-412,7250.00%
QQQ220630P003060002022-06-29 3:10PM EDT306.0022.370.000.000.00-261160.00%
QQQ220630P003070002022-06-27 9:32AM EDT307.0012.380.000.000.00--00.00%
QQQ220630P003080002022-06-29 10:17AM EDT308.0025.300.000.000.00-131180.00%
QQQ220630P003100002022-06-29 3:10PM EDT310.0026.470.000.000.00-745,2520.00%
QQQ220630P003110002022-06-29 2:30PM EDT311.0027.100.000.000.00-2200.00%
QQQ220630P003120002022-06-24 10:15AM EDT312.0019.420.000.000.00-1190.00%
QQQ220630P003130002022-06-23 11:40AM EDT313.0029.700.000.000.00--20.00%
QQQ220630P003140002022-06-29 1:17PM EDT314.0031.690.000.000.00-43840.00%
QQQ220630P003150002022-06-29 2:44PM EDT315.0031.880.000.000.00-86230.00%
QQQ220630P003160002022-06-29 10:01AM EDT316.0032.320.000.000.00-130.00%
QQQ220630P003170002022-06-29 9:31AM EDT317.0033.700.000.000.00-400.00%
QQQ220630P003180002022-06-29 9:34AM EDT318.0036.150.000.000.00-120.00%
QQQ220630P003200002022-06-29 4:03PM EDT320.0036.200.000.000.00-52,6840.00%
QQQ220630P003210002022-06-29 2:30PM EDT321.0036.800.000.000.00-2290.00%
QQQ220630P003220002022-06-23 9:30AM EDT322.0038.360.000.000.00-500.00%
QQQ220630P003230002022-06-24 10:53AM EDT323.0031.500.000.000.00-100.00%
QQQ220630P003240002022-06-28 3:53PM EDT324.0040.290.000.000.00-50120.00%
QQQ220630P003250002022-06-28 12:52PM EDT325.0037.890.000.000.00-50570.00%
QQQ220630P003260002022-06-23 9:31AM EDT326.0042.560.000.000.00-120.00%
QQQ220630P003270002022-06-24 10:36AM EDT327.0034.750.000.000.00-22680.00%
QQQ220630P003280002022-06-23 9:55AM EDT328.0046.360.000.000.00-4280.00%
QQQ220630P003290002022-06-27 11:47AM EDT329.0034.350.000.000.00-150.00%
QQQ220630P003300002022-06-29 2:04PM EDT330.0045.500.000.000.00-187950.00%
QQQ220630P003310002022-06-29 3:26PM EDT331.0046.810.000.000.00-100.00%
QQQ220630P003320002022-06-17 10:57AM EDT332.0060.600.000.000.00-100.00%
QQQ220630P003330002022-06-27 11:57AM EDT333.0038.860.000.000.00-210.00%
QQQ220630P003340002022-06-23 12:20PM EDT334.0051.260.000.000.00-1470.00%
QQQ220630P003350002022-06-29 11:40AM EDT335.0050.700.000.000.00-9450.00%
QQQ220630P003360002022-06-16 2:33PM EDT336.0066.400.000.000.00-210.00%
QQQ220630P003370002022-06-29 2:44PM EDT337.0053.900.000.000.00-660.00%
QQQ220630P003380002022-06-23 9:59AM EDT338.0055.340.000.000.00-110.00%
QQQ220630P003390002022-06-23 10:27AM EDT339.0056.230.000.000.00-200.00%
QQQ220630P003400002022-06-29 1:32PM EDT340.0057.530.000.000.00-84230.00%
QQQ220630P003410002022-06-23 9:51AM EDT341.0059.470.000.000.00-100.00%
QQQ220630P003420002022-06-14 11:50AM EDT342.0066.100.000.000.00-1810.00%
QQQ220630P003430002022-06-23 10:16AM EDT343.0060.600.000.000.00-220.00%
QQQ220630P003440002022-06-27 11:30AM EDT344.0049.300.000.000.00-1030.00%
QQQ220630P003450002022-06-29 10:14AM EDT345.0061.000.000.000.00-3540.00%
QQQ220630P003460002022-06-23 2:57PM EDT346.0062.840.000.000.00-120.00%
QQQ220630P003470002022-06-29 9:36AM EDT347.0064.900.000.000.00-300.00%
QQQ220630P003480002022-06-13 10:24AM EDT348.0070.610.000.000.00-100.00%
QQQ220630P003490002022-06-06 3:36PM EDT349.0043.350.000.000.00-140.00%
QQQ220630P003500002022-06-29 3:51PM EDT350.0066.250.000.000.00-31,1740.00%
QQQ220630P003510002022-06-14 10:13AM EDT351.0075.550.000.000.00-1000.00%
QQQ220630P003520002022-05-25 9:39AM EDT352.0063.9062.6463.020.00-100.00%
QQQ220630P003530002022-06-15 2:38PM EDT353.0072.690.000.000.00-100.00%
QQQ220630P003540002022-06-09 2:30PM EDT354.0049.690.000.000.00-100.00%
QQQ220630P003550002022-06-28 11:30AM EDT355.0067.000.000.000.00-1120.00%
QQQ220630P003560002022-06-15 10:19AM EDT356.0076.000.000.000.00-120.00%
QQQ220630P003570002022-06-23 9:33AM EDT357.0074.330.000.000.00-100.00%
QQQ220630P003580002022-06-17 11:03AM EDT358.0086.120.000.000.00-610.00%
QQQ220630P003590002022-06-21 9:44AM EDT359.0077.720.000.000.00-120.00%
QQQ220630P003600002022-06-29 9:31AM EDT360.0077.010.000.000.00-160.00%
QQQ220630P003610002022-06-15 1:01PM EDT361.0081.850.000.000.00-100.00%
QQQ220630P003620002022-06-21 10:14AM EDT362.0079.460.000.000.00-300.00%
QQQ220630P003630002022-05-13 12:50PM EDT363.0061.6173.9874.420.00-13040.00%
QQQ220630P003640002022-06-03 11:30AM EDT364.0058.930.000.000.00-100.00%
QQQ220630P003650002022-06-28 2:54PM EDT365.0080.300.000.000.00-3120.00%
QQQ220630P003660002022-06-22 9:32AM EDT366.0086.470.000.000.00-21710.00%
QQQ220630P003670002022-06-17 11:03AM EDT367.0095.140.000.000.00-600.00%
QQQ220630P003680002022-06-21 2:02PM EDT368.0086.580.000.000.00-1200.00%
QQQ220630P003690002022-06-16 3:05PM EDT369.0098.660.000.000.00-100.00%
QQQ220630P003700002022-06-27 10:10AM EDT370.0076.830.000.000.00-440.00%
QQQ220630P003710002022-06-23 9:31AM EDT371.0087.560.000.000.00-9000.00%
QQQ220630P003720002022-06-22 9:32AM EDT372.0092.480.000.000.00-200.00%
QQQ220630P003730002022-06-22 9:31AM EDT373.0093.680.000.000.00-520.00%
QQQ220630P003740002022-06-14 12:02PM EDT374.0098.300.000.000.00-12010.00%
QQQ220630P003750002022-06-27 4:07PM EDT375.0081.960.000.000.00-223220.00%
QQQ220630P003760002022-06-06 10:17AM EDT376.0064.920.000.000.00-2000.00%
QQQ220630P003770002022-05-26 3:54PM EDT377.0077.4182.7583.140.00-200.00%
QQQ220630P003780002022-06-21 2:02PM EDT378.0096.610.000.000.00-1200.00%
QQQ220630P003790002022-06-21 1:55PM EDT379.0097.260.000.000.00-2500.00%
QQQ220630P003800002022-06-29 11:57AM EDT380.0095.900.000.000.00-200.00%
QQQ220630P003810002022-05-20 12:37PM EDT381.0098.18106.29106.780.00-5174468.46%
QQQ220630P003820002022-06-10 9:32AM EDT382.0088.700.000.000.00-100.00%
QQQ220630P003830002022-06-23 2:58PM EDT383.0099.770.000.000.00-100.00%
QQQ220630P003840002022-06-09 9:33AM EDT384.0078.150.000.000.00-1030.00%
QQQ220630P003850002022-06-15 2:30PM EDT385.00106.560.000.000.00-200.00%
QQQ220630P003860002022-06-24 12:54PM EDT386.0093.940.000.000.00-400.00%
QQQ220630P003870002022-06-28 12:46PM EDT387.0099.410.000.000.00-120.00%
QQQ220630P003880002022-06-24 10:01AM EDT388.0096.450.000.000.00-300.00%
QQQ220630P003890002022-05-11 3:18PM EDT389.0096.0099.93100.410.00-1440.00%
QQQ220630P003900002022-06-27 9:43AM EDT390.0096.870.000.000.00-1100.00%
QQQ220630P003920002022-06-23 9:31AM EDT392.00108.700.000.000.00-2000.00%
QQQ220630P003940002022-05-26 12:01PM EDT394.0096.0099.63100.180.00-110.00%
QQQ220630P003950002022-06-21 1:50PM EDT395.00113.030.000.000.00-1460.00%
QQQ220630P003960002022-06-29 9:30AM EDT396.00112.640.000.000.00-100.00%
QQQ220630P003980002022-06-24 11:59AM EDT398.00106.300.000.000.00-10100.00%
QQQ220630P004000002022-06-29 9:30AM EDT400.00116.670.000.000.00-4540.00%
QQQ220630P004020002022-06-02 2:49PM EDT402.0089.020.000.000.00-100.00%
QQQ220630P004040002022-05-11 3:54PM EDT404.00112.90114.92115.400.00-11250.00%
QQQ220630P004050002022-03-30 9:31AM EDT405.0038.9683.7384.140.00-107160.00%
QQQ220630P004060002022-03-11 10:47AM EDT406.0074.5557.4057.650.00-120.00%
QQQ220630P004070002021-11-10 7:53AM EDT407.0045.8932.0932.430.00-420.00%
QQQ220630P004080002022-02-11 4:40PM EDT408.0064.2084.1284.740.00-120.00%
QQQ220630P004100002022-06-29 10:22AM EDT410.00127.140.000.000.00-200.00%
QQQ220630P004120002022-03-17 10:14AM EDT412.0072.7373.7774.050.00-3120.00%
QQQ220630P004140002022-05-02 11:35AM EDT414.00100.17107.79108.170.00-160.00%
QQQ220630P004150002022-06-13 12:48PM EDT415.00135.620.000.000.00-270.00%
QQQ220630P004160002021-12-02 4:56PM EDT416.0043.6733.8434.390.00-100.00%
QQQ220630P004180002022-01-21 4:18PM EDT418.0067.6077.1277.560.00-110.00%
QQQ220630P004200002022-05-09 10:22AM EDT420.00117.78112.85113.230.00-404050.00%
QQQ220630P004220002022-01-21 4:28PM EDT422.0072.8081.0081.410.00-150.00%
QQQ220630P004240002022-03-21 2:41PM EDT424.0075.4281.3781.850.00--50.00%
QQQ220630P004250002022-05-09 9:43AM EDT425.00120.00116.21116.580.00-150.00%
QQQ220630P004260002021-11-05 10:56AM EDT426.0041.7055.1256.380.00-210.00%
QQQ220630P004300002022-04-06 2:20PM EDT430.0079.37121.58122.170.00-10770.00%
QQQ220630P004320002022-03-08 10:53AM EDT432.00108.7879.4880.080.00-130.00%
QQQ220630P004340002022-05-05 12:33PM EDT434.00119.57127.79128.180.00--30.00%
QQQ220630P004350002022-03-08 10:53AM EDT435.00111.7282.6683.120.00-1100.00%
QQQ220630P004360002021-12-17 2:19PM EDT436.0057.6768.4069.100.00-220.00%
QQQ220630P004380002022-03-11 10:32AM EDT438.00105.0888.7789.090.00-250.00%
QQQ220630P004400002022-04-05 10:48AM EDT440.0076.40124.08124.530.00-540.00%
QQQ220630P004450002022-02-18 3:46PM EDT445.00102.4493.6394.520.00-9100.00%
QQQ220630P004500002022-04-11 12:30PM EDT450.00107.74155.14155.590.00-110.00%
QQQ220630P004550002022-02-17 3:45PM EDT455.00108.18103.54104.460.00-110.00%
QQQ220630P004600002022-06-01 11:25AM EDT460.00154.600.000.000.00-100.00%
QQQ220630P004650002022-05-03 9:52AM EDT465.00147.43158.41158.810.00--00.00%
QQQ220630P004700002021-11-11 1:44PM EDT470.0081.8275.5476.270.00--20.00%
QQQ220630P004800002022-03-29 3:48PM EDT480.00108.50155.87156.520.00-510.00%
QQQ220630P004850002021-12-28 12:07PM EDT485.0083.85144.56145.260.00--10.00%
QQQ220630P005000002022-04-29 10:28AM EDT500.00177.82190.45190.900.00-160.00%
QQQ220630P005100002022-03-30 10:33AM EDT510.00139.88195.31196.030.00-100.00%