Singapore markets open in 6 hours 5 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
291.80+4.56 (+1.59%)
As of 02:55PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor25 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220525C002150002022-05-20 12:57PM EDT215.0067.2575.4675.850.00-410.00%
QQQ220525C002250002022-05-16 12:00AM EDT225.0075.9065.9866.430.00--30.00%
QQQ220525C002400002022-05-20 3:57PM EDT240.0048.4350.4950.850.00-24180.00%
QQQ220525C002500002022-05-12 3:22PM EDT250.0042.0340.4340.890.00-930.00%
QQQ220525C002550002022-05-25 11:44AM EDT255.0033.9835.5135.88+1.00+3.03%8110.00%
QQQ220525C002560002022-05-20 12:55PM EDT256.0026.7035.0435.460.00-110.00%
QQQ220525C002580002022-05-18 2:21PM EDT258.0034.3633.0933.490.00--30.00%
QQQ220525C002590002022-05-16 12:00AM EDT259.0037.3131.4831.830.00--10.00%
QQQ220525C002600002022-05-25 2:34PM EDT260.0031.3131.1831.55+4.65+17.44%83330.00%
QQQ220525C002640002022-05-24 10:32AM EDT264.0020.5027.1827.480.00-840.00%
QQQ220525C002650002022-05-25 12:05PM EDT265.0024.4425.5525.84+1.44+6.26%10850.00%
QQQ220525C002660002022-05-25 9:44AM EDT266.0022.0325.1425.42+0.03+0.14%1150.00%
QQQ220525C002680002022-05-25 10:40AM EDT268.0022.4522.5822.88+3.01+15.48%3120.00%
QQQ220525C002690002022-05-25 12:29PM EDT269.0018.8421.5821.90+1.80+10.56%25640.00%
QQQ220525C002700002022-05-25 2:11PM EDT270.0019.2621.1421.42+4.80+33.20%1141700.00%
QQQ220525C002710002022-05-25 12:42PM EDT271.0016.8819.4519.84+3.19+23.30%1261640.00%
QQQ220525C002720002022-05-25 10:00AM EDT272.0015.9818.5818.89+0.52+3.36%6410.00%
QQQ220525C002730002022-05-25 1:30PM EDT273.0016.8417.5517.85+2.64+18.59%721650.00%
QQQ220525C002740002022-05-25 11:55AM EDT274.0015.0316.8417.13+1.81+13.69%3003720.00%
QQQ220525C002750002022-05-25 2:35PM EDT275.0016.3915.5115.84+4.59+38.90%1302270.00%
QQQ220525C002760002022-05-25 2:19PM EDT276.0013.7114.5614.85+3.05+28.61%502130.00%
QQQ220525C002770002022-05-25 2:04PM EDT277.0010.0513.5813.89+0.05+0.50%231860.00%
QQQ220525C002780002022-05-25 2:35PM EDT278.0013.4112.5812.85+4.35+48.01%893010.00%
QQQ220525C002790002022-05-25 2:35PM EDT279.0012.4211.7012.14+3.60+40.82%1122180.00%
QQQ220525C002800002022-05-25 2:37PM EDT280.0011.1510.8211.17+3.04+37.48%1,3611,3140.00%
QQQ220525C002810002022-05-25 2:21PM EDT281.009.579.599.86+2.57+36.71%7433960.00%
QQQ220525C002820002022-05-25 2:32PM EDT282.009.188.849.15+2.83+44.57%6432,2470.00%
QQQ220525C002830002022-05-25 2:36PM EDT283.008.427.618.02+2.73+47.98%2041,1930.00%
QQQ220525C002840002022-05-25 2:36PM EDT284.007.246.897.16+2.38+48.97%7982,7610.00%
QQQ220525C002850002022-05-25 2:38PM EDT285.006.055.736.04+1.80+42.35%3,2333,5480.00%
QQQ220525C002860002022-05-25 2:38PM EDT286.004.974.975.30+1.35+37.29%6,4541,9870.00%
QQQ220525C002870002022-05-25 2:39PM EDT287.003.853.834.13+0.85+28.33%12,3101,7920.00%
QQQ220525C002880002022-05-25 2:39PM EDT288.003.163.283.40+0.74+30.58%42,5634,8000.00%
QQQ220525C002890002022-05-25 2:40PM EDT289.002.372.282.34+0.36+17.91%42,2552,2590.00%
QQQ220525C002900002022-05-25 2:40PM EDT290.001.691.641.68+0.07+4.32%70,8288,7690.00%
QQQ220525C002910002022-05-25 2:40PM EDT291.001.211.191.24-0.05-3.97%31,6763,08612.75%
QQQ220525C002920002022-05-25 2:40PM EDT292.000.800.790.82-0.22-21.57%28,4744,41815.04%
QQQ220525C002930002022-05-25 2:40PM EDT293.000.530.520.54-0.23-30.26%22,8143,46016.90%
QQQ220525C002940002022-05-25 2:40PM EDT294.000.370.310.34-0.18-32.73%19,2004,08018.16%
QQQ220525C002950002022-05-25 2:39PM EDT295.000.210.190.21-0.20-48.78%29,4857,18619.24%
QQQ220525C002960002022-05-25 2:39PM EDT296.000.120.150.17-0.18-60.00%5,8555,34921.88%
QQQ220525C002970002022-05-25 2:39PM EDT297.000.060.070.08-0.16-72.73%4,3821,93721.39%
QQQ220525C002980002022-05-25 2:39PM EDT298.000.050.030.04-0.11-68.75%3,5562,79621.49%
QQQ220525C002990002022-05-25 2:40PM EDT299.000.020.020.03-0.06-75.00%2,5932,78423.24%
QQQ220525C003000002022-05-25 2:35PM EDT300.000.020.010.02-0.03-60.00%6,77011,77224.22%
QQQ220525C003010002022-05-25 2:37PM EDT301.000.010.000.01-0.02-66.67%1,0571,52324.61%
QQQ220525C003020002022-05-25 1:52PM EDT302.000.010.000.01-0.01-50.00%4256,74226.56%
QQQ220525C003030002022-05-25 2:36PM EDT303.000.010.000.010.00-5531,98828.91%
QQQ220525C003040002022-05-25 2:32PM EDT304.000.010.000.010.00-1,5881,93231.25%
QQQ220525C003050002022-05-25 2:22PM EDT305.000.010.000.010.00-3942,97033.59%
QQQ220525C003060002022-05-25 1:28PM EDT306.000.010.000.010.00-1611,90835.94%
QQQ220525C003070002022-05-25 1:45PM EDT307.000.010.000.010.00-4071,18738.28%
QQQ220525C003080002022-05-25 1:50PM EDT308.000.010.000.010.00-381,47439.84%
QQQ220525C003090002022-05-24 3:45PM EDT309.000.010.000.010.00-1,0291,34842.19%
QQQ220525C003100002022-05-25 2:35PM EDT310.000.010.000.010.00-906,64244.53%
QQQ220525C003110002022-05-24 10:42AM EDT311.000.010.000.010.00-42776846.88%
QQQ220525C003120002022-05-25 1:59PM EDT312.000.020.000.01+0.01+100.00%11,21248.44%
QQQ220525C003130002022-05-25 9:35AM EDT313.000.010.000.010.00-7051650.78%
QQQ220525C003140002022-05-25 9:40AM EDT314.000.010.000.010.00-12168850.00%
QQQ220525C003150002022-05-25 11:48AM EDT315.000.010.000.010.00-831,84451.56%
QQQ220525C003160002022-05-24 9:34AM EDT316.000.010.000.010.00-42,29753.13%
QQQ220525C003180002022-05-23 4:02PM EDT318.000.010.000.010.00-193956.25%
QQQ220525C003190002022-05-23 3:39PM EDT319.000.010.000.010.00-22827059.38%
QQQ220525C003200002022-05-25 1:59PM EDT320.000.010.000.010.00-31,94759.38%
QQQ220525C003210002022-05-24 10:51AM EDT321.000.010.000.010.00-167062.50%
QQQ220525C003220002022-05-24 12:19PM EDT322.000.010.000.010.00-164164.06%
QQQ220525C003230002022-05-23 2:12PM EDT323.000.020.000.010.00-1046465.63%
QQQ220525C003240002022-05-25 1:53PM EDT324.000.010.000.01-0.01-50.00%161168.75%
QQQ220525C003250002022-05-24 3:50PM EDT325.000.010.000.010.00-81,09468.75%
QQQ220525C003260002022-05-23 4:01PM EDT326.000.010.000.010.00-15271571.88%
QQQ220525C003270002022-05-24 10:24AM EDT327.000.010.000.010.00-369971.88%
QQQ220525C003280002022-05-23 3:26PM EDT328.000.010.000.010.00-441975.00%
QQQ220525C003290002022-05-23 3:06PM EDT329.000.010.000.010.00-10143476.56%
QQQ220525C003300002022-05-24 3:41PM EDT330.000.010.000.010.00-391,03578.13%
QQQ220525C003310002022-05-23 2:48PM EDT331.000.010.000.010.00-225781.25%
QQQ220525C003320002022-05-23 3:32PM EDT332.000.010.000.010.00-2312981.25%
QQQ220525C003330002022-05-23 1:55PM EDT333.000.010.000.010.00-3926184.38%
QQQ220525C003340002022-05-23 12:31PM EDT334.000.010.000.010.00-5031984.38%
QQQ220525C003350002022-05-23 3:33PM EDT335.000.010.000.010.00-147687.50%
QQQ220525C003360002022-05-20 9:45AM EDT336.000.020.000.010.00-319787.50%
QQQ220525C003370002022-05-18 3:29PM EDT337.000.010.000.010.00-418490.63%
QQQ220525C003380002022-05-24 1:50PM EDT338.000.010.000.010.00-537293.75%
QQQ220525C003390002022-05-18 11:14AM EDT339.000.020.000.010.00-272693.75%
QQQ220525C003400002022-05-23 12:02PM EDT340.000.010.000.010.00-472696.88%
QQQ220525C003410002022-05-18 4:02PM EDT341.000.010.000.010.00-116996.88%
QQQ220525C003420002022-05-19 3:38PM EDT342.000.020.000.010.00-255698.44%
QQQ220525C003430002022-05-25 9:45AM EDT343.000.010.000.010.00-1385100.00%
QQQ220525C003440002022-05-17 2:50PM EDT344.000.020.000.010.00-3227103.13%
QQQ220525C003450002022-05-19 2:28PM EDT345.000.030.000.010.00-4434103.13%
QQQ220525C003460002022-05-18 11:24AM EDT346.000.020.000.010.00-2791106.25%
QQQ220525C003470002022-05-18 2:28PM EDT347.000.030.000.010.00-1424106.25%
QQQ220525C003480002022-05-18 1:12PM EDT348.000.020.000.010.00-40250109.38%
QQQ220525C003490002022-05-25 9:45AM EDT349.000.020.000.01+0.01+100.00%2412109.38%
QQQ220525C003500002022-05-16 12:31PM EDT350.000.030.000.010.00-1462112.50%
QQQ220525C003520002022-05-17 11:11AM EDT352.000.020.000.010.00-1374115.63%
QQQ220525C003530002022-05-20 3:03PM EDT353.000.010.000.010.00-667857115.63%
QQQ220525C003540002022-05-20 2:43PM EDT354.000.010.000.010.00-149245118.75%
QQQ220525C003550002022-05-20 2:43PM EDT355.000.010.000.010.00-278468118.75%
QQQ220525C003560002022-05-17 11:11AM EDT356.000.010.000.010.00-1107121.88%
QQQ220525C003570002022-05-09 9:50AM EDT357.000.110.000.010.00-200204121.88%
QQQ220525C003580002022-05-13 12:42PM EDT358.000.030.000.010.00-1510125.00%
QQQ220525C003590002022-05-20 3:04PM EDT359.000.010.000.010.00-199315125.00%
QQQ220525C003600002022-05-25 2:40PM EDT360.000.010.000.010.00-3251,262128.13%
QQQ220525C003610002022-05-13 11:11AM EDT361.000.020.000.010.00-20218128.13%
QQQ220525C003620002022-05-25 2:40PM EDT362.000.020.000.01+0.01+100.00%3251,593131.25%
QQQ220525C003630002022-05-20 3:04PM EDT363.000.010.000.010.00-537616131.25%
QQQ220525C003640002022-05-09 2:36PM EDT364.000.060.000.010.00-5260134.38%
QQQ220525C003650002022-05-19 11:23AM EDT365.000.010.000.010.00-21,313134.38%
QQQ220525C003660002022-05-05 1:51PM EDT366.000.190.000.010.00-1175137.50%
QQQ220525C003670002022-05-20 3:25PM EDT367.000.010.000.010.00-3101,568137.50%
QQQ220525C003680002022-05-20 3:25PM EDT368.000.010.000.010.00-272655140.63%
QQQ220525C003690002022-05-17 3:57PM EDT369.000.010.000.010.00-244247140.63%
QQQ220525C003700002022-05-19 11:25AM EDT370.000.010.000.010.00-262143.75%
QQQ220525C003710002022-05-20 3:25PM EDT371.000.010.000.010.00-322355143.75%
QQQ220525C003720002022-05-18 1:29PM EDT372.000.010.000.010.00--30143.75%
QQQ220525C003730002022-05-20 3:25PM EDT373.000.010.000.010.00-208218146.88%
QQQ220525C003750002022-05-19 11:25AM EDT375.000.010.000.010.00-243150.00%
QQQ220525C003800002022-05-13 11:11AM EDT380.000.010.000.010.00-416156.25%
QQQ220525C003850002022-05-20 3:45PM EDT385.000.010.000.010.00-1177162.50%
QQQ220525C003900002022-05-20 3:45PM EDT390.000.010.000.010.00-502520168.75%
QQQ220525C003950002022-05-18 4:08PM EDT395.000.010.000.010.00-44178.13%
QQQ220525C004000002022-05-18 3:02PM EDT400.000.010.000.010.00-22187.50%
Putsfor25 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220525P001750002022-05-20 3:41PM EDT175.000.010.000.010.00-55300.00%
QQQ220525P001950002022-05-20 1:26PM EDT195.000.010.000.010.00-78237.50%
QQQ220525P002000002022-05-18 11:50AM EDT200.000.010.000.010.00-101225.00%
QQQ220525P002050002022-05-16 12:00AM EDT205.000.050.000.010.00--1212.50%
QQQ220525P002100002022-05-20 3:57PM EDT210.000.010.000.010.00-151196.88%
QQQ220525P002150002022-05-18 1:31PM EDT215.000.010.000.010.00-182181.25%
QQQ220525P002200002022-05-18 12:41PM EDT220.000.010.000.010.00-436168.75%
QQQ220525P002250002022-05-23 10:31AM EDT225.000.010.000.010.00-31649156.25%
QQQ220525P002300002022-05-19 9:30AM EDT230.000.040.000.010.00-15119143.75%
QQQ220525P002350002022-05-23 9:49AM EDT235.000.020.000.010.00-1253134.38%
QQQ220525P002400002022-05-23 9:45AM EDT240.000.010.000.010.00-2294121.88%
QQQ220525P002450002022-05-24 10:17AM EDT245.000.010.000.010.00-10284109.38%
QQQ220525P002500002022-05-24 3:55PM EDT250.000.010.000.010.00-245296.88%
QQQ220525P002510002022-05-24 10:01AM EDT251.000.010.000.010.00-610796.88%
QQQ220525P002520002022-05-24 11:59AM EDT252.000.010.000.010.00-73296893.75%
QQQ220525P002530002022-05-24 12:58PM EDT253.000.010.000.010.00-294190.63%
QQQ220525P002540002022-05-23 2:25PM EDT254.000.010.000.010.00-103387.50%
QQQ220525P002550002022-05-25 11:17AM EDT255.000.010.000.010.00-171887.50%
QQQ220525P002560002022-05-25 9:30AM EDT256.000.010.000.01-0.01-50.00%1066284.38%
QQQ220525P002570002022-05-24 12:58PM EDT257.000.010.000.010.00-114181.25%
QQQ220525P002580002022-05-25 9:33AM EDT258.000.010.000.010.00-337778.13%
QQQ220525P002590002022-05-25 9:30AM EDT259.000.010.000.010.00-164378.13%
QQQ220525P002600002022-05-25 11:00AM EDT260.000.010.000.010.00-974,33475.00%
QQQ220525P002610002022-05-25 9:35AM EDT261.000.010.000.010.00-802,18271.88%
QQQ220525P002620002022-05-25 2:36PM EDT262.000.010.000.01-0.01-50.00%179770.31%
QQQ220525P002630002022-05-25 11:11AM EDT263.000.010.000.010.00-172568.75%
QQQ220525P002640002022-05-25 2:04PM EDT264.000.010.000.010.00-883,00965.63%
QQQ220525P002650002022-05-25 10:22AM EDT265.000.010.000.010.00-1472,69462.50%
QQQ220525P002660002022-05-25 1:37PM EDT266.000.010.000.010.00-271,17260.94%
QQQ220525P002670002022-05-25 2:13PM EDT267.000.010.000.01-0.01-50.00%25379359.38%
QQQ220525P002680002022-05-25 2:24PM EDT268.000.010.000.01-0.01-50.00%32957056.25%
QQQ220525P002690002022-05-25 2:07PM EDT269.000.010.000.01-0.01-50.00%2361,81354.69%
QQQ220525P002700002022-05-25 2:11PM EDT270.000.010.000.01-0.01-50.00%6775,32251.56%
QQQ220525P002710002022-05-25 2:30PM EDT271.000.010.000.01-0.02-66.67%1,2321,10250.00%
QQQ220525P002720002022-05-25 2:19PM EDT272.000.010.000.01-0.03-75.00%6533,31850.78%
QQQ220525P002730002022-05-25 2:27PM EDT273.000.010.000.01-0.04-80.00%1,1152,05248.44%
QQQ220525P002740002022-05-25 2:35PM EDT274.000.010.000.01-0.06-85.71%1,0541,85946.09%
QQQ220525P002750002022-05-25 2:29PM EDT275.000.010.000.01-0.08-88.89%3,8893,91343.75%
QQQ220525P002760002022-05-25 2:35PM EDT276.000.010.000.01-0.14-93.33%1,4492,08741.41%
QQQ220525P002770002022-05-25 2:40PM EDT277.000.010.010.02-0.17-94.44%3,6955,01142.19%
QQQ220525P002780002022-05-25 2:36PM EDT278.000.010.000.01-0.25-96.15%3,6203,56936.72%
QQQ220525P002790002022-05-25 2:33PM EDT279.000.010.000.01-0.32-96.97%4,0732,35334.38%
QQQ220525P002800002022-05-25 2:39PM EDT280.000.010.000.01-0.44-97.78%19,24211,47232.03%
QQQ220525P002810002022-05-25 2:38PM EDT281.000.010.010.02-0.59-98.33%9,9872,71132.03%
QQQ220525P002820002022-05-25 2:40PM EDT282.000.020.020.03-0.75-97.40%18,4566,93731.06%
QQQ220525P002830002022-05-25 2:39PM EDT283.000.040.030.04-0.93-95.88%17,7566,22729.49%
QQQ220525P002840002022-05-25 2:40PM EDT284.000.040.050.06-1.14-96.61%23,5514,31628.52%
QQQ220525P002850002022-05-25 2:39PM EDT285.000.090.070.08-1.40-93.96%70,4419,91026.95%
QQQ220525P002860002022-05-25 2:40PM EDT286.000.130.140.15-1.74-93.05%34,6754,96927.34%
QQQ220525P002870002022-05-25 2:40PM EDT287.000.250.240.25-2.04-89.08%54,3633,52327.25%
QQQ220525P002880002022-05-25 2:40PM EDT288.000.390.420.44-2.39-85.97%52,5372,19628.22%
QQQ220525P002890002022-05-25 2:40PM EDT289.000.610.660.68-2.74-81.79%31,8852,14928.57%
QQQ220525P002900002022-05-25 2:40PM EDT290.001.001.011.04-2.87-74.16%22,2313,87129.61%
QQQ220525P002910002022-05-25 2:40PM EDT291.001.341.451.49-3.99-74.86%6,8912,15730.62%
QQQ220525P002920002022-05-25 2:40PM EDT292.001.902.062.17-3.40-64.15%3,1813,57733.94%
QQQ220525P002930002022-05-25 2:39PM EDT293.002.802.592.70-3.10-52.54%9361,62733.50%
QQQ220525P002940002022-05-25 2:40PM EDT294.003.393.533.65-3.19-48.48%1,0583,50539.09%
QQQ220525P002950002022-05-25 2:37PM EDT295.004.034.384.64-4.57-53.14%2901,94744.87%
QQQ220525P002960002022-05-25 2:36PM EDT296.004.805.265.55-4.87-50.36%1,6462,58848.78%
QQQ220525P002970002022-05-25 2:11PM EDT297.007.875.645.95-2.64-25.12%4213041.48%
QQQ220525P002980002022-05-25 2:27PM EDT298.007.007.087.46-4.44-38.81%381,49453.27%
QQQ220525P002990002022-05-25 2:02PM EDT299.008.558.158.44-4.66-35.28%256558.50%
QQQ220525P003000002022-05-25 2:31PM EDT300.008.508.729.05-3.84-31.12%4034,32752.98%
QQQ220525P003010002022-05-25 2:16PM EDT301.0011.159.8310.21-3.63-24.56%398660.74%
QQQ220525P003020002022-05-25 2:32PM EDT302.0010.7110.5910.90-4.18-28.07%203,14156.89%
QQQ220525P003040002022-05-25 11:58AM EDT304.0014.4412.9013.27-2.87-16.58%2537374.71%
QQQ220525P003050002022-05-25 2:36PM EDT305.0013.6714.1914.48-4.37-24.22%21580785.45%
QQQ220525P003060002022-05-25 2:17PM EDT306.0015.6614.8715.16-4.30-21.54%4520680.42%
QQQ220525P003070002022-05-25 11:23AM EDT307.0017.3216.1516.49-3.71-17.64%21193.07%
QQQ220525P003080002022-05-25 9:52AM EDT308.0020.7717.1617.45-3.01-12.66%124796.58%
QQQ220525P003090002022-05-25 2:27PM EDT309.0018.0518.1518.42+1.04+6.11%2199.85%
QQQ220525P003100002022-05-25 10:40AM EDT310.0019.7118.6618.95-4.64-19.06%1443187.70%
QQQ220525P003110002022-05-23 3:31PM EDT311.0018.6219.5819.850.00-82187.50%
QQQ220525P003120002022-05-25 11:00AM EDT312.0022.6121.1621.56-3.67-13.96%4163113.33%
QQQ220525P003140002022-05-25 10:16AM EDT314.0025.7323.0923.48-2.94-10.25%3212118.26%
QQQ220525P003150002022-05-25 10:40AM EDT315.0024.7223.5723.85-3.17-11.37%8316100.10%
QQQ220525P003160002022-05-25 2:30PM EDT316.0024.8024.5424.86-5.88-19.17%1417102.83%
QQQ220525P003180002022-05-25 10:09AM EDT318.0030.9527.2027.47-1.00-3.13%8104133.98%
QQQ220525P003200002022-05-24 3:07PM EDT320.0030.3028.5828.86-3.85-11.27%2169116.02%
QQQ220525P003210002022-05-24 10:03AM EDT321.0036.7729.4829.830.00-4308115.63%
QQQ220525P003220002022-05-24 10:03AM EDT322.0037.7731.1431.530.00-4229147.56%
QQQ220525P003230002022-05-24 10:18AM EDT323.0040.3731.8432.290.00-1377140.63%
QQQ220525P003240002022-05-25 9:42AM EDT324.0036.0732.8833.29-5.45-13.13%1102144.58%
QQQ220525P003250002022-05-25 11:58AM EDT325.0035.4634.0834.44-5.60-13.64%553154.59%
QQQ220525P003260002022-05-25 9:36AM EDT326.0038.1434.6635.05+6.05+18.85%1135140.53%
QQQ220525P003270002022-05-23 3:45PM EDT327.0035.0435.5736.000.00-157139.94%
QQQ220525P003280002022-05-23 12:11PM EDT328.0034.5137.0137.330.00-128160.55%
QQQ220525P003290002022-05-20 3:30PM EDT329.0044.6038.0938.490.00-91168.46%
QQQ220525P003300002022-05-24 10:45AM EDT330.0046.1538.8639.250.00-44161.72%
QQQ220525P003310002022-05-24 9:31AM EDT331.0043.0039.8740.260.00-1029165.14%
QQQ220525P003320002022-05-23 2:47PM EDT332.0038.4641.1041.490.00-160177.93%
QQQ220525P003330002022-05-24 9:31AM EDT333.0045.0542.0342.470.00-140179.10%
QQQ220525P003340002022-05-23 2:24PM EDT334.0040.9043.1043.480.00-110183.79%
QQQ220525P003350002022-05-25 11:52AM EDT335.0044.4444.0144.33-6.46-12.69%422181.64%
QQQ220525P003360002022-05-20 12:17PM EDT336.0051.9145.0445.450.00-112187.89%
QQQ220525P003370002022-05-23 10:31AM EDT337.0053.6545.7346.100.00-148175.20%
QQQ220525P003380002022-05-25 12:51PM EDT338.0049.5447.1047.50-5.00-9.17%147196.09%
QQQ220525P003390002022-05-24 10:10AM EDT339.0055.5047.9348.350.00-231191.89%
QQQ220525P003400002022-05-24 10:10AM EDT340.0056.6948.5949.000.00-1205176.56%
QQQ220525P003410002022-05-20 10:02AM EDT341.0049.2150.0750.480.00-13203.71%
QQQ220525P003420002022-05-24 9:54AM EDT342.0056.0051.0051.330.00-52201.56%
QQQ220525P003430002022-05-18 12:50PM EDT343.0047.6951.9652.340.00-21203.61%
QQQ220525P003440002022-05-18 12:50PM EDT344.0048.6852.7053.120.00-130193.95%
QQQ220525P003450002022-05-23 11:02AM EDT345.0054.9053.8754.290.00-22205.66%
QQQ220525P003460002022-05-12 3:59PM EDT346.0054.8654.8655.260.00-222207.42%
QQQ220525P003470002022-05-19 9:32AM EDT347.0056.6255.7056.100.00-10201.27%
QQQ220525P003480002022-05-24 10:29AM EDT348.0064.5257.0657.480.00-25223.14%
QQQ220525P003490002022-05-09 2:04PM EDT349.0050.3657.7358.090.00-11207.03%
QQQ220525P003500002022-05-20 11:43AM EDT350.0063.3658.8759.250.00-117218.07%
QQQ220525P003520002022-05-05 10:39AM EDT352.0036.5160.5660.920.00-31203.71%
QQQ220525P003530002022-04-26 9:40AM EDT353.0028.9861.4761.920.00-82202.93%
QQQ220525P003540002022-04-21 9:53AM EDT354.0013.5865.6766.120.00--15330.91%
QQQ220525P003550002022-05-19 3:50PM EDT355.0065.2063.7164.080.00-511221.39%
QQQ220525P003580002022-05-16 9:44AM EDT358.0058.5367.1267.510.00-10252.15%
QQQ220525P003590002022-05-18 10:07AM EDT359.0057.9567.9368.290.00--0244.04%
QQQ220525P003600002022-05-06 10:30AM EDT360.0049.7469.0369.460.00-100253.81%
QQQ220525P003620002022-05-11 2:03PM EDT362.0068.5170.7071.090.00-10238.57%
QQQ220525P003630002022-04-22 11:20AM EDT363.0031.5674.6675.120.00-90358.79%
QQQ220525P003640002022-05-11 10:13AM EDT364.0064.7072.7173.080.00-10243.36%
QQQ220525P003650002022-04-19 1:37PM EDT365.0022.9274.9275.350.00--0306.45%
QQQ220525P003660002022-05-09 1:11PM EDT366.0067.0075.1175.550.00-10273.44%
QQQ220525P003670002022-04-27 1:01PM EDT367.0047.7676.1176.550.00--10275.98%
QQQ220525P003680002022-05-05 10:49AM EDT368.0065.2876.8477.300.00-10264.06%
QQQ220525P003700002022-04-26 11:19AM EDT370.0067.2978.7079.110.00-10258.20%
QQQ220525P003800002022-05-11 9:37AM EDT380.0083.4789.1789.610.00-2020310.94%
QQQ220525P003850002022-04-25 1:30PM EDT385.0058.9994.0894.520.00--0317.58%
QQQ220525P003900002022-05-24 2:48PM EDT390.00104.7299.2899.460.00-11333.01%