Singapore markets open in 5 hours 14 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
482.89-13.45 (-2.71%)
As of 03:46PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240719C002150002024-07-17 12:09PM EDT215.00268.70268.43268.63-12.10-4.31%68412.11%
QQQ240719C002200002024-06-18 10:57AM EDT220.00264.71263.44263.630.00-221401.86%
QQQ240719C002250002024-07-08 10:12AM EDT225.00272.08258.54258.750.00-218400.39%
QQQ240719C002300002024-06-11 11:47AM EDT230.00235.00262.35262.730.00--1653.42%
QQQ240719C002350002024-05-03 2:23PM EDT235.00202.78217.15217.530.00-230.00%
QQQ240719C002400002024-07-10 3:20PM EDT240.00262.85243.65243.850.00-6054376.76%
QQQ240719C002450002024-06-24 11:58AM EDT245.00233.82238.30238.500.00-11339.84%
QQQ240719C002500002024-07-16 4:01PM EDT250.00246.45233.33233.530.00-563333.30%
QQQ240719C002550002024-07-10 3:22PM EDT255.00247.61228.63228.850.00-6840346.58%
QQQ240719C002600002024-06-27 2:34PM EDT260.00221.92223.30223.470.00-15311.43%
QQQ240719C002650002024-07-16 12:40PM EDT265.00229.25218.42218.620.00-216313.28%
QQQ240719C002700002024-07-15 1:50PM EDT270.00226.28213.72213.910.00-1016322.95%
QQQ240719C002750002024-07-08 3:43PM EDT275.00222.13208.42208.640.00-25296.58%
QQQ240719C002800002024-07-15 1:50PM EDT280.00216.29203.29203.500.00-1059278.32%
QQQ240719C002850002024-07-11 12:33PM EDT285.00209.47198.44198.640.00-16280.37%
QQQ240719C002900002024-07-16 1:33PM EDT290.00204.64193.58193.780.00-35280.37%
QQQ240719C002950002024-07-02 2:17PM EDT295.00191.76188.26188.470.00-16252.15%
QQQ240719C003000002024-07-16 12:17PM EDT300.00193.91183.74183.930.00-141271.58%
QQQ240719C003050002024-07-02 3:57PM EDT305.00178.30178.48178.68-4.23-2.32%2163250.39%
QQQ240719C003100002024-07-17 10:37AM EDT310.00175.87173.48173.68-11.58-6.18%318242.58%
QQQ240719C003150002024-07-12 2:06PM EDT315.00184.47168.43168.630.00-111232.13%
QQQ240719C003200002024-07-10 9:30AM EDT320.00180.25163.33163.530.00-224218.85%
QQQ240719C003250002024-07-16 3:39PM EDT325.00171.18158.38158.580.00-114214.45%
QQQ240719C003300002024-07-16 1:23PM EDT330.00157.36153.44153.64-7.14-4.34%324210.35%
QQQ240719C003350002024-07-16 12:54PM EDT335.00152.72148.50148.70-7.32-4.57%49205.96%
QQQ240719C003400002024-07-16 10:36AM EDT340.00144.96143.46143.65-9.76-6.31%511196.58%
QQQ240719C003450002024-07-16 10:32AM EDT345.00150.28138.77138.960.00-815202.15%
QQQ240719C003500002024-07-17 3:12PM EDT350.00133.19133.62133.80-12.65-8.67%2196188.96%
QQQ240719C003550002024-07-17 1:48PM EDT355.00128.46128.31128.51-12.77-9.04%328168.75%
QQQ240719C003600002024-07-17 1:27PM EDT360.00123.14123.41123.60-13.77-10.06%747166.41%
QQQ240719C003650002024-07-16 2:51PM EDT365.00130.95118.62118.810.00-220167.87%
QQQ240719C003700002024-07-17 11:21AM EDT370.00115.53113.50113.69-10.50-8.33%3107156.59%
QQQ240719C003750002024-07-17 3:19PM EDT375.00107.58108.53108.72-13.60-11.22%13264150.93%
QQQ240719C003800002024-07-17 11:29AM EDT380.00103.18103.50103.69-11.33-9.89%539556143.16%
QQQ240719C003850002024-07-17 1:30PM EDT385.0098.5598.4398.62-12.95-11.61%208400134.08%
QQQ240719C003900002024-07-17 12:18PM EDT390.0092.8393.5293.70-11.48-11.01%41110130.47%
QQQ240719C003950002024-07-16 3:06PM EDT395.00100.8888.5088.700.00-782123.58%
QQQ240719C004000002024-07-17 1:27PM EDT400.0083.1183.4083.58-13.09-13.61%13808113.57%
QQQ240719C004050002024-07-17 2:38PM EDT405.0078.2478.5478.72-12.87-14.13%18463111.48%
QQQ240719C004100002024-07-17 3:14PM EDT410.0073.0273.5173.69-11.88-13.99%3329104.20%
QQQ240719C004110002024-07-17 12:08PM EDT411.0072.9872.6872.87-13.69-15.80%1107107.47%
QQQ240719C004120002024-07-12 10:36AM EDT412.0084.8071.5071.720.00-1153101.90%
QQQ240719C004130002024-06-25 3:26PM EDT413.0068.1270.4670.650.00-13899.12%
QQQ240719C004140002024-07-17 11:20AM EDT414.0071.2969.6969.89-9.53-11.79%282103.86%
QQQ240719C004150002024-07-17 2:31PM EDT415.0068.9268.4668.68-12.53-15.38%20987496.97%
QQQ240719C004160002024-07-16 1:30PM EDT416.0078.6567.5167.720.00-2616996.92%
QQQ240719C004170002024-07-17 9:30AM EDT417.0071.2066.4866.67-6.74-8.65%19094.58%
QQQ240719C004180002024-07-16 11:57AM EDT418.0077.7365.5865.770.00-817695.85%
QQQ240719C004190002024-07-01 1:16PM EDT419.0063.3764.4564.640.00-113691.26%
QQQ240719C004200002024-07-17 2:18PM EDT420.0063.8163.5863.77-12.32-16.18%31,55793.26%
QQQ240719C004210002024-07-11 10:50AM EDT421.0065.0062.4062.60-12.00-15.58%111387.50%
QQQ240719C004220002024-07-15 3:23PM EDT422.0075.4961.5961.770.00-215190.82%
QQQ240719C004230002024-07-16 12:01PM EDT423.0072.8860.5960.770.00-233989.50%
QQQ240719C004240002024-07-15 3:47PM EDT424.0071.7559.6859.880.00-223490.43%
QQQ240719C004250002024-07-17 2:20PM EDT425.0059.0458.5958.77-12.28-17.22%292,70586.91%
QQQ240719C004260002024-07-16 11:11AM EDT426.0070.7657.7157.900.00-1034588.33%
QQQ240719C004270002024-07-05 10:37AM EDT427.0057.7156.5956.78-9.67-14.35%123884.42%
QQQ240719C004280002024-07-17 11:01AM EDT428.0057.0655.6555.86-10.85-15.98%1038384.67%
QQQ240719C004290002024-07-11 2:13PM EDT429.0056.3254.4854.67-6.84-10.83%117679.39%
QQQ240719C004300002024-07-17 3:06PM EDT430.0052.4753.6053.78-13.64-20.63%324,50180.66%
QQQ240719C004310002024-07-17 1:05PM EDT431.0052.6252.4052.59-11.88-18.42%11679174.95%
QQQ240719C004320002024-07-17 1:21PM EDT432.0051.6251.8552.04-12.11-19.00%963283.01%
QQQ240719C004330002024-07-17 10:02AM EDT433.0052.3550.5550.74-10.22-16.33%3037175.83%
QQQ240719C004340002024-07-17 2:45PM EDT434.0049.1349.5949.78-17.17-25.90%230775.39%
QQQ240719C004350002024-07-17 10:57AM EDT435.0050.0848.5848.77-11.71-18.95%222,00473.88%
QQQ240719C004360002024-07-17 2:13PM EDT436.0047.8047.4347.65-12.25-20.40%458269.73%
QQQ240719C004370002024-07-17 11:05AM EDT437.0047.8846.7046.89-11.61-19.52%464073.58%
QQQ240719C004380002024-07-17 2:15PM EDT438.0045.5345.4745.65-11.62-20.33%463367.68%
QQQ240719C004390002024-07-17 2:19PM EDT439.0044.7344.5744.75-15.30-25.49%145768.41%
QQQ240719C004400002024-07-17 3:03PM EDT440.0042.7443.5843.77-13.42-23.90%665,44267.41%
QQQ240719C004410002024-07-17 2:19PM EDT441.0042.6642.4642.66-10.93-20.40%991863.87%
QQQ240719C004420002024-07-17 10:38AM EDT442.0043.8641.4341.62-9.07-17.14%61,22661.87%
QQQ240719C004430002024-07-17 10:39AM EDT443.0043.0940.5840.78-10.04-18.90%1277763.60%
QQQ240719C004440002024-07-17 1:39PM EDT444.0039.7039.4939.67-15.39-27.94%468860.45%
QQQ240719C004450002024-07-17 1:01PM EDT445.0038.7738.4938.68-11.57-22.98%904,11959.23%
QQQ240719C004460002024-07-17 2:54PM EDT446.0037.2137.4737.66-11.88-24.20%3957.59%
QQQ240719C004470002024-07-15 12:15PM EDT447.0050.6236.8537.010.00-1062.40%
QQQ240719C004480002024-07-15 1:03PM EDT448.0039.0035.7535.94-10.00-20.41%1159.74%
QQQ240719C004490002024-07-15 10:13AM EDT449.0049.6634.7334.920.00-7758.08%
QQQ240719C004500002024-07-17 3:15PM EDT450.0033.1533.4433.63-13.44-28.85%2,20436,02951.90%
QQQ240719C004510002024-07-17 9:46AM EDT451.0036.8832.6132.80-11.47-23.72%5753.52%
QQQ240719C004550002024-07-17 2:17PM EDT455.0028.8228.6228.81-12.43-30.13%2217,96949.68%
QQQ240719C004560002024-07-12 1:30PM EDT456.0042.4427.6827.850.00-51948.88%
QQQ240719C004570002024-07-12 10:27AM EDT457.0038.8726.4926.660.00-115444.82%
QQQ240719C004580002024-07-10 1:22PM EDT458.0044.9925.9026.060.00-1348.73%
QQQ240719C004590002024-07-16 10:09AM EDT459.0026.2124.5024.68-9.38-26.36%14742.41%
QQQ240719C004600002024-07-17 3:10PM EDT460.0023.2023.8023.99-13.41-36.63%23722,77245.00%
QQQ240719C004610002024-07-12 4:04PM EDT461.0034.2022.6622.860.00-27541.99%
QQQ240719C004620002024-07-16 10:02AM EDT462.0033.6721.7321.920.00-26641.28%
QQQ240719C004630002024-07-17 11:30AM EDT463.0022.5420.5720.74-14.47-39.10%19637.70%
QQQ240719C004640002024-07-16 9:53AM EDT464.0033.5619.7319.890.00-15938.04%
QQQ240719C004650002024-07-17 3:16PM EDT465.0018.3118.8619.04-13.53-42.49%55832,29438.21%
QQQ240719C004660002024-07-10 10:32AM EDT466.0034.9017.5817.780.00-19333.89%
QQQ240719C004670002024-07-17 2:41PM EDT467.0016.6417.0317.20-12.20-42.30%1814536.77%
QQQ240719C004680002024-07-17 2:53PM EDT468.0015.2316.0516.22-15.45-50.36%2918035.40%
QQQ240719C004690002024-07-17 1:13PM EDT469.0014.2515.1115.26-12.01-45.73%79734.18%
QQQ240719C004700002024-07-17 3:24PM EDT470.0014.0113.9114.06-12.75-47.65%22969,97330.75%
QQQ240719C004710002024-07-17 10:50AM EDT471.0014.5413.2013.36-9.45-39.39%2313031.79%
QQQ240719C004720002024-07-17 3:24PM EDT472.0012.1011.9012.05-11.34-48.38%3923827.47%
QQQ240719C004730002024-07-17 12:52PM EDT473.0010.9011.0511.18-9.93-47.67%4115426.94%
QQQ240719C004740002024-07-17 1:46PM EDT474.009.9010.4510.59-10.63-51.78%2310828.43%
QQQ240719C004750002024-07-17 3:31PM EDT475.009.479.249.40-11.80-55.87%3,61132,62525.21%
QQQ240719C004760002024-07-17 2:15PM EDT476.008.618.368.49-12.28-58.78%30054624.05%
QQQ240719C004770002024-07-17 2:51PM EDT477.007.007.908.01-12.86-64.75%29039125.70%
QQQ240719C004780002024-07-17 3:14PM EDT478.006.497.047.15-12.32-65.50%25879024.55%
QQQ240719C004790002024-07-17 3:18PM EDT479.005.536.156.25-11.06-66.67%16065723.05%
QQQ240719C004800002024-07-17 3:31PM EDT480.005.675.475.56-11.08-67.36%10,21745,14022.67%
QQQ240719C004810002024-07-17 3:29PM EDT481.004.784.814.88-10.99-69.69%8231,07222.16%
QQQ240719C004820002024-07-17 3:31PM EDT482.004.374.284.35-9.09-68.50%5,5492,42622.29%
QQQ240719C004830002024-07-17 3:31PM EDT483.003.683.553.59-10.31-74.33%11,1831,49020.86%
QQQ240719C004840002024-07-17 3:31PM EDT484.003.253.153.18-8.05-71.49%16,4682,03421.20%
QQQ240719C004850002024-07-17 3:31PM EDT485.002.692.552.59-9.56-78.23%41,97820,44720.25%
QQQ240719C004860002024-07-17 3:30PM EDT486.002.172.122.15-9.16-80.85%19,8982,39619.90%
QQQ240719C004870002024-07-17 3:31PM EDT487.001.841.801.83-8.56-82.55%17,6661,94120.01%
QQQ240719C004880002024-07-17 3:31PM EDT488.001.601.551.57-7.31-82.04%35,50314,46620.25%
QQQ240719C004890002024-07-17 3:31PM EDT489.001.301.191.22-7.50-85.23%13,0551,55619.62%
QQQ240719C004900002024-07-17 3:31PM EDT490.001.061.021.04-6.62-86.20%51,67247,40219.92%
QQQ240719C004910002024-07-17 3:28PM EDT491.000.780.780.80-6.10-88.66%7,6173,11419.51%
QQQ240719C004920002024-07-17 3:30PM EDT492.000.630.610.63-5.62-90.06%11,2052,76319.36%
QQQ240719C004930002024-07-17 3:31PM EDT493.000.540.500.52-5.10-90.59%18,92832,73819.58%
QQQ240719C004940002024-07-17 3:26PM EDT494.000.380.430.44-4.42-92.08%10,9234,17519.95%
QQQ240719C004950002024-07-17 3:30PM EDT495.000.330.330.36-3.97-92.33%52,83426,49520.14%
QQQ240719C004960002024-07-17 3:28PM EDT496.000.260.270.29-3.48-93.05%7,9836,45020.26%
QQQ240719C004970002024-07-17 3:29PM EDT497.000.230.210.23-2.94-92.74%4,0625,70020.36%
QQQ240719C004980002024-07-17 3:25PM EDT498.000.180.180.19-2.47-93.21%2,7505,86920.61%
QQQ240719C004990002024-07-17 3:29PM EDT499.000.160.160.17-2.07-92.83%2,3013,40521.19%
QQQ240719C005000002024-07-17 3:29PM EDT500.000.130.130.14-1.72-92.47%23,74649,31221.49%
QQQ240719C005010002024-07-17 3:07PM EDT501.000.110.110.13-1.41-92.76%7415,25722.17%
QQQ240719C005020002024-07-17 3:18PM EDT502.000.110.100.11-1.14-91.20%2,36014,86222.46%
QQQ240719C005030002024-07-17 3:27PM EDT503.000.100.100.11-0.89-89.90%2,1817,52823.44%
QQQ240719C005040002024-07-17 3:27PM EDT504.000.090.090.10-0.71-89.87%9622,59624.02%
QQQ240719C005050002024-07-17 3:27PM EDT505.000.080.080.09-0.54-87.10%3,47821,42924.51%
QQQ240719C005060002024-07-17 3:18PM EDT506.000.070.080.09-0.44-86.27%3,5031,80125.44%
QQQ240719C005070002024-07-17 3:17PM EDT507.000.070.080.09-0.34-82.93%3601,98626.37%
QQQ240719C005080002024-07-17 3:19PM EDT508.000.080.070.08-0.25-75.76%4274,07826.76%
QQQ240719C005090002024-07-17 3:31PM EDT509.000.080.070.08-0.18-69.23%3413,66527.64%
QQQ240719C005100002024-07-17 3:16PM EDT510.000.060.060.07-0.15-71.43%1,93443,63827.93%
QQQ240719C005110002024-07-17 3:20PM EDT511.000.060.060.07-0.12-66.67%1441,76128.81%
QQQ240719C005120002024-07-17 2:09PM EDT512.000.030.060.07-0.12-80.00%1555,10429.69%
QQQ240719C005130002024-07-17 2:32PM EDT513.000.030.050.07-0.10-76.92%3652,14830.47%
QQQ240719C005140002024-07-17 3:20PM EDT514.000.050.050.06-0.07-58.33%3971,94630.66%
QQQ240719C005150002024-07-17 3:22PM EDT515.000.050.050.06-0.07-58.33%5299,84731.54%
QQQ240719C005160002024-07-17 2:33PM EDT516.000.030.050.06-0.03-50.00%5161,42432.32%
QQQ240719C005170002024-07-17 3:25PM EDT517.000.050.040.05-0.05-50.00%3053232.42%
QQQ240719C005180002024-07-17 10:13AM EDT518.000.030.040.05-0.03-50.00%143,55333.20%
QQQ240719C005190002024-07-17 1:03PM EDT519.000.020.040.05-0.06-75.00%32471633.99%
QQQ240719C005200002024-07-17 3:27PM EDT520.000.040.040.05-0.03-42.86%25716,46534.77%
QQQ240719C005210002024-07-17 3:14PM EDT521.000.020.040.05-0.02-50.00%2956035.55%
QQQ240719C005220002024-07-17 11:09AM EDT522.000.010.040.05-0.05-83.33%3812236.33%
QQQ240719C005230002024-07-17 1:28PM EDT523.000.020.040.04-0.08-80.00%231,58236.13%
QQQ240719C005240002024-07-17 10:37AM EDT524.000.010.030.04-0.06-85.71%210936.91%
QQQ240719C005250002024-07-17 3:19PM EDT525.000.030.030.040.00-364,73037.70%
QQQ240719C005260002024-07-17 10:37AM EDT526.000.020.030.04-0.02-50.00%1951438.28%
QQQ240719C005270002024-07-12 10:19AM EDT527.000.050.030.040.00--15539.06%
QQQ240719C005280002024-07-17 10:11AM EDT528.000.010.030.04-0.01-50.00%3026739.84%
QQQ240719C005290002024-07-17 3:29PM EDT529.000.030.030.040.00-122840.63%
QQQ240719C005300002024-07-17 3:29PM EDT530.000.030.020.03+0.01+50.00%135,28140.04%
QQQ240719C005350002024-07-17 2:59PM EDT535.000.020.020.03+0.01+100.00%682,83543.56%
QQQ240719C005400002024-07-17 2:35PM EDT540.000.010.020.03-0.01-50.00%105,70747.07%
QQQ240719C005450002024-07-17 2:45PM EDT545.000.010.010.02-0.01-50.00%213,63148.44%
QQQ240719C005500002024-07-17 12:28PM EDT550.000.010.010.02-0.03-75.00%16,81450.39%
QQQ240719C005550002024-07-17 2:52PM EDT555.000.010.010.02-0.01-50.00%13,40453.52%
QQQ240719C005600002024-07-16 9:42AM EDT560.000.020.010.020.00-22,89956.25%
QQQ240719C005650002024-07-16 4:09PM EDT565.000.020.000.020.00-579057.81%
QQQ240719C005700002024-07-16 4:09PM EDT570.000.010.000.010.00-51,62456.25%
QQQ240719C005750002024-07-16 4:09PM EDT575.000.020.000.010.00-32,68059.38%
QQQ240719C005800002024-07-16 4:10PM EDT580.000.010.000.010.00-141,61162.50%
QQQ240719C005850002024-07-15 10:43AM EDT585.000.010.000.010.00-13,81065.63%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240719P002150002024-07-16 1:10PM EDT215.000.010.000.000.00-1050.00%
QQQ240719P002200002024-06-11 11:47AM EDT220.000.010.000.010.00-1710250.00%
QQQ240719P002250002024-04-30 10:26AM EDT225.000.040.010.020.00-90355264.06%
QQQ240719P002300002024-06-21 9:35AM EDT230.000.010.000.010.00-1849237.50%
QQQ240719P002350002024-06-12 11:32AM EDT235.000.010.000.010.00-15826231.25%
QQQ240719P002400002024-06-14 4:00PM EDT240.000.010.000.010.00-21,390225.00%
QQQ240719P002450002024-07-16 3:10PM EDT245.000.010.000.010.00-6930218.75%
QQQ240719P002500002024-06-17 3:37PM EDT250.000.020.000.000.00-601050.00%
QQQ240719P002550002024-06-11 10:22AM EDT255.000.010.000.010.00-100626206.25%
QQQ240719P002600002024-06-20 3:54PM EDT260.000.020.000.010.00-10196.88%
QQQ240719P002650002024-06-21 9:35AM EDT265.000.010.000.010.00-10193.75%
QQQ240719P002700002024-06-25 9:37AM EDT270.000.010.000.000.00-11,32850.00%
QQQ240719P002750002024-06-26 3:58PM EDT275.000.010.000.010.00-2000181.25%
QQQ240719P002800002024-07-11 2:07PM EDT280.000.010.000.010.00-291528175.00%
QQQ240719P002850002024-07-11 2:21PM EDT285.000.010.000.010.00-140374168.75%
QQQ240719P002900002024-07-10 3:56PM EDT290.000.010.000.010.00-2861,303165.63%
QQQ240719P002950002024-07-12 10:17AM EDT295.000.010.000.010.00-251,260162.50%
QQQ240719P003000002024-07-12 3:21PM EDT300.000.010.000.010.00-2502,886156.25%
QQQ240719P003050002024-07-11 11:56AM EDT305.000.010.000.010.00-11,139150.00%
QQQ240719P003100002024-07-12 3:18PM EDT310.000.010.000.010.00-3281,715143.75%
QQQ240719P003150002024-07-12 2:46PM EDT315.000.010.000.010.00-3011,272140.63%
QQQ240719P003200002024-07-12 3:03PM EDT320.000.010.000.010.00-4015,942134.38%
QQQ240719P003250002024-07-11 3:14PM EDT325.000.020.000.010.00-177,116131.25%
QQQ240719P003300002024-07-12 2:44PM EDT330.000.010.000.010.00-1062,879125.00%
QQQ240719P003350002024-07-12 3:57PM EDT335.000.010.000.010.00-73224,547121.88%
QQQ240719P003400002024-07-10 3:43PM EDT340.000.020.000.010.00-3,8849,041115.63%
QQQ240719P003450002024-07-17 1:45PM EDT345.000.010.000.010.00-15,353112.50%
QQQ240719P003500002024-07-16 9:30AM EDT350.000.010.000.010.00-142,606106.25%
QQQ240719P003550002024-07-17 3:09PM EDT355.000.010.000.010.00-54,792103.13%
QQQ240719P003600002024-07-16 10:51AM EDT360.000.010.000.010.00-136,64598.44%
QQQ240719P003650002024-07-15 3:44PM EDT365.000.010.000.010.00-216,65893.75%
QQQ240719P003700002024-07-17 3:07PM EDT370.000.010.000.010.00-114,13290.63%
QQQ240719P003750002024-07-17 1:59PM EDT375.000.020.000.02+0.01+100.00%2059,48890.63%
QQQ240719P003800002024-07-17 2:12PM EDT380.000.010.010.020.00-426,64489.06%
QQQ240719P003850002024-07-17 1:48PM EDT385.000.010.010.020.00-1459,25484.38%
QQQ240719P003900002024-07-17 3:03PM EDT390.000.010.010.020.00-45320,85480.47%
QQQ240719P003950002024-07-17 1:19PM EDT395.000.010.010.020.00-77,50975.78%
QQQ240719P004000002024-07-17 1:58PM EDT400.000.010.010.020.00-12625,07471.09%
QQQ240719P004050002024-07-17 1:19PM EDT405.000.010.010.020.00-8028,17667.19%
QQQ240719P004100002024-07-17 2:45PM EDT410.000.020.020.030.00-11219,83166.02%
QQQ240719P004110002024-07-17 12:44PM EDT411.000.020.020.03+0.01+100.00%23,41564.84%
QQQ240719P004120002024-07-17 12:50PM EDT412.000.020.020.03+0.01+100.00%41,31564.06%
QQQ240719P004130002024-07-17 11:00AM EDT413.000.010.020.030.00-24,27763.28%
QQQ240719P004140002024-07-16 2:50PM EDT414.000.020.020.03+0.01+100.00%24,25062.50%
QQQ240719P004150002024-07-17 2:17PM EDT415.000.020.020.030.00-9714,65361.72%
QQQ240719P004160002024-07-17 1:48PM EDT416.000.020.020.03+0.01+100.00%34,24960.55%
QQQ240719P004170002024-07-17 2:57PM EDT417.000.030.020.03+0.02+200.00%531,89559.77%
QQQ240719P004180002024-07-17 3:06PM EDT418.000.030.020.03+0.02+200.00%377,56558.98%
QQQ240719P004190002024-07-17 3:24PM EDT419.000.030.030.03+0.01+50.00%721,12458.98%
QQQ240719P004200002024-07-17 3:14PM EDT420.000.030.030.04+0.01+50.00%36124,95458.98%
QQQ240719P004210002024-07-17 2:49PM EDT421.000.030.030.04+0.02+200.00%801,93858.20%
QQQ240719P004220002024-07-17 1:22PM EDT422.000.030.030.04+0.02+200.00%7895,53757.42%
QQQ240719P004230002024-07-17 2:01PM EDT423.000.040.030.04+0.02+100.00%161,50056.25%
QQQ240719P004240002024-07-17 3:29PM EDT424.000.030.030.04+0.02+200.00%2335,74855.47%
QQQ240719P004250002024-07-17 3:20PM EDT425.000.030.030.04+0.02+200.00%1,00617,01054.69%
QQQ240719P004260002024-07-17 2:30PM EDT426.000.030.030.04+0.01+50.00%1923,02753.71%
QQQ240719P004270002024-07-17 1:03PM EDT427.000.030.030.04+0.02+200.00%1021,52352.73%
QQQ240719P004280002024-07-17 3:29PM EDT428.000.040.030.04+0.03+300.00%1011,70051.95%
QQQ240719P004290002024-07-17 3:20PM EDT429.000.040.030.04+0.03+300.00%2291,96750.98%
QQQ240719P004300002024-07-17 3:13PM EDT430.000.040.030.04+0.02+100.00%70329,82650.00%
QQQ240719P004310002024-07-17 1:03PM EDT431.000.040.030.04+0.02+100.00%1531,29950.00%
QQQ240719P004320002024-07-17 2:59PM EDT432.000.040.030.04+0.02+100.00%1,3702,73349.02%
QQQ240719P004330002024-07-17 2:09PM EDT433.000.040.030.04+0.03+300.00%4754,94948.05%
QQQ240719P004340002024-07-17 12:53PM EDT434.000.050.040.05+0.03+150.00%183,38348.44%
QQQ240719P004350002024-07-17 3:30PM EDT435.000.040.040.05+0.02+100.00%3216,50747.46%
QQQ240719P004360002024-07-17 12:31PM EDT436.000.040.040.05+0.02+100.00%834,14046.68%
QQQ240719P004370002024-07-17 3:21PM EDT437.000.050.040.05+0.03+150.00%985,63245.70%
QQQ240719P004380002024-07-17 3:20PM EDT438.000.040.040.05+0.01+33.33%124,76044.73%
QQQ240719P004390002024-07-17 9:35AM EDT439.000.040.040.05+0.02+100.00%226,79943.75%
QQQ240719P004400002024-07-17 3:13PM EDT440.000.040.040.05+0.02+100.00%1,45020,88742.97%
QQQ240719P004410002024-07-17 3:22PM EDT441.000.050.040.05+0.03+150.00%553,88941.99%
QQQ240719P004420002024-07-17 3:24PM EDT442.000.040.040.05+0.01+33.33%323,38441.02%
QQQ240719P004430002024-07-17 2:48PM EDT443.000.050.040.06+0.02+66.67%671,75841.02%
QQQ240719P004440002024-07-17 2:45PM EDT444.000.050.050.06+0.01+25.00%352,04040.04%
QQQ240719P004450002024-07-17 3:01PM EDT445.000.060.050.06+0.04+200.00%63320,59239.16%
QQQ240719P004460002024-07-17 2:26PM EDT446.000.050.050.060.00-245238.28%
QQQ240719P004470002024-07-17 9:46AM EDT447.000.070.050.06+0.05+250.00%814037.31%
QQQ240719P004480002024-07-17 12:39PM EDT448.000.070.060.06+0.04+133.33%521,40936.33%
QQQ240719P004490002024-07-17 3:24PM EDT449.000.060.060.07+0.03+75.00%231,30936.13%
QQQ240719P004500002024-07-17 3:24PM EDT450.000.060.060.07+0.04+133.33%1,92654,59135.16%
QQQ240719P004510002024-07-17 3:14PM EDT451.000.070.060.07+0.04+133.33%1243,39334.18%
QQQ240719P004520002024-07-17 3:26PM EDT452.000.070.060.07+0.04+100.00%738,29133.20%
QQQ240719P004530002024-07-17 2:57PM EDT453.000.080.070.08+0.05+166.67%1031,18432.91%
QQQ240719P004540002024-07-17 2:55PM EDT454.000.090.070.08+0.04+80.00%17022931.93%
QQQ240719P004550002024-07-17 3:29PM EDT455.000.080.080.09+0.05+166.67%35328,16931.45%
QQQ240719P004560002024-07-17 2:26PM EDT456.000.080.080.09+0.05+166.67%321,90530.47%
QQQ240719P004570002024-07-17 3:01PM EDT457.000.110.090.10+0.07+175.00%2284029.98%
QQQ240719P004580002024-07-17 3:00PM EDT458.000.110.100.11+0.07+175.00%2,67562029.40%
QQQ240719P004590002024-07-17 3:13PM EDT459.000.110.100.11+0.07+175.00%601,49628.32%
QQQ240719P004600002024-07-17 3:28PM EDT460.000.120.120.13+0.09+300.00%11,17465,93628.08%
QQQ240719P004610002024-07-17 1:40PM EDT461.000.120.120.13+0.08+200.00%18352227.05%
QQQ240719P004620002024-07-17 3:28PM EDT462.000.140.140.15+0.09+180.00%1162,09726.61%
QQQ240719P004630002024-07-17 3:03PM EDT463.000.170.140.15+0.13+325.00%53087425.54%
QQQ240719P004640002024-07-17 3:26PM EDT464.000.160.160.17+0.12+300.00%45884325.00%
QQQ240719P004650002024-07-17 3:29PM EDT465.000.180.180.19+0.13+185.71%7,85667,09724.41%
QQQ240719P004660002024-07-17 3:16PM EDT466.000.220.200.21+0.16+266.67%1,4261,30823.78%
QQQ240719P004670002024-07-17 3:29PM EDT467.000.230.220.23+0.18+360.00%17,40721,86523.05%
QQQ240719P004680002024-07-17 3:29PM EDT468.000.260.260.27+0.21+420.00%11,77921,66022.66%
QQQ240719P004690002024-07-17 3:30PM EDT469.000.300.290.30+0.24+400.00%4,46090821.97%
QQQ240719P004700002024-07-17 3:29PM EDT470.000.360.340.35+0.29+966.67%27,36668,92521.51%
QQQ240719P004710002024-07-17 3:27PM EDT471.000.400.380.39+0.34+566.67%1,2043,01920.80%
QQQ240719P004720002024-07-17 3:27PM EDT472.000.470.460.48+0.39+487.50%2,2435,65020.61%
QQQ240719P004730002024-07-17 3:26PM EDT473.000.540.510.53+0.47+671.43%5,0412,54219.80%
QQQ240719P004740002024-07-17 3:29PM EDT474.000.630.650.67+0.55+687.50%2,6514,61019.81%
QQQ240719P004750002024-07-17 3:31PM EDT475.000.740.770.80+0.65+722.22%27,63337,22819.48%
QQQ240719P004760002024-07-17 3:29PM EDT476.000.940.880.91+0.84+840.00%3,5423,12218.80%
QQQ240719P004770002024-07-17 3:31PM EDT477.001.031.021.05+0.92+460.00%8,5286,59718.20%
QQQ240719P004780002024-07-17 3:29PM EDT478.001.331.321.35+1.20+923.08%7,42410,24018.54%
QQQ240719P004790002024-07-17 3:31PM EDT479.001.521.581.61+1.37+595.65%7,05214,54118.31%
QQQ240719P004800002024-07-17 3:31PM EDT480.001.811.861.89+1.64+745.45%55,07939,07517.95%
QQQ240719P004810002024-07-17 3:28PM EDT481.002.102.202.22+1.90+950.00%11,1583,14117.63%
QQQ240719P004820002024-07-17 3:31PM EDT482.002.442.552.59+2.19+534.15%21,8088,53517.27%
QQQ240719P004830002024-07-17 3:31PM EDT483.002.883.013.05+2.58+1,032.00%12,8493,40917.15%
QQQ240719P004840002024-07-17 3:31PM EDT484.003.453.413.45+3.10+861.11%11,3595,28916.36%
QQQ240719P004850002024-07-17 3:29PM EDT485.004.003.954.02+3.58+852.38%27,60420,35416.24%
QQQ240719P004860002024-07-17 3:29PM EDT486.004.664.594.66+4.14+1,217.65%9,4645,16416.20%
QQQ240719P004870002024-07-17 3:31PM EDT487.005.065.185.28+4.42+659.70%8,1974,68315.67%
QQQ240719P004880002024-07-17 3:27PM EDT488.005.935.936.05+5.14+650.63%13,71213,29215.83%
QQQ240719P004890002024-07-17 3:31PM EDT489.006.466.736.84+5.52+480.00%5,97410,67515.82%
QQQ240719P004900002024-07-17 3:31PM EDT490.007.187.267.39+6.06+462.60%29,16840,16412.79%
QQQ240719P004910002024-07-17 3:31PM EDT491.008.157.978.14+6.77+490.58%9674,0278.99%
QQQ240719P004920002024-07-17 3:22PM EDT492.009.429.109.28+7.83+492.45%57,29759,83613.60%
QQQ240719P004930002024-07-17 3:29PM EDT493.0010.049.819.98+8.16+434.04%2,77335,8200.00%
QQQ240719P004940002024-07-17 3:29PM EDT494.0010.8510.9011.07+8.63+388.74%1,0574,7820.00%
QQQ240719P004950002024-07-17 3:30PM EDT495.0011.9511.7111.87+9.37+402.15%8,93233,4360.00%
QQQ240719P004960002024-07-17 3:30PM EDT496.0012.8712.7912.98+9.85+344.41%2,4135,9940.00%
QQQ240719P004970002024-07-17 3:26PM EDT497.0013.9113.4913.67+10.43+299.71%1,1906,5720.00%
QQQ240719P004980002024-07-17 3:15PM EDT498.0015.2114.6814.88+11.21+280.25%8083,4580.00%
QQQ240719P004990002024-07-17 3:30PM EDT499.0015.6615.7015.89+11.23+253.50%3173,1540.00%
QQQ240719P005000002024-07-17 3:08PM EDT500.0017.5116.5016.68+12.45+246.05%9305,7090.00%
QQQ240719P005010002024-07-17 3:22PM EDT501.0018.0217.6817.88+12.24+211.76%5062,0880.00%
QQQ240719P005020002024-07-17 2:01PM EDT502.0019.5818.7218.91+13.01+198.02%3132,5060.00%
QQQ240719P005030002024-07-17 12:42PM EDT503.0020.4619.7219.91+13.16+180.27%2111,0050.00%
QQQ240719P005040002024-07-17 2:01PM EDT504.0021.5020.4320.62+13.40+165.43%1367580.00%
QQQ240719P005050002024-07-17 3:16PM EDT505.0022.1721.4321.61+13.27+149.10%832490.00%
QQQ240719P005060002024-07-17 2:09PM EDT506.0022.8922.6822.88+13.00+131.45%23370.00%
QQQ240719P005070002024-07-17 9:30AM EDT507.0019.6623.6123.81+6.18+45.85%31,0230.00%
QQQ240719P005080002024-07-16 3:58PM EDT508.0020.5824.7024.89+8.89+76.05%6610.00%
QQQ240719P005090002024-07-17 11:41AM EDT509.0024.7525.6725.89+13.77+125.41%3460.00%
QQQ240719P005100002024-07-17 10:38AM EDT510.0024.5226.2926.52+10.79+78.59%223540.00%
QQQ240719P005110002024-07-10 12:19PM EDT511.0011.3927.7427.920.00--00.00%
QQQ240719P005120002024-07-15 10:39AM EDT512.0013.2728.4428.640.00-770.00%
QQQ240719P005130002024-07-12 9:57AM EDT513.0018.5729.7129.900.00--290.00%
QQQ240719P005140002024-07-12 9:47AM EDT514.0020.5430.4930.680.00--00.00%
QQQ240719P005150002024-07-17 12:00PM EDT515.0030.9031.2931.50+10.10+48.56%1150.00%
QQQ240719P005170002024-07-10 3:16PM EDT517.0014.8933.4433.620.00--00.00%
QQQ240719P005200002024-07-15 10:31AM EDT520.0035.0736.5436.73+13.75+64.49%11120.00%
QQQ240719P005250002024-06-24 3:35PM EDT525.0049.3141.4941.670.00-53000.00%
QQQ240719P005300002024-07-16 11:41AM EDT530.0034.9346.5446.720.00-260.00%
QQQ240719P005350002024-07-11 4:06PM EDT535.0043.0351.5751.780.00-300.00%
QQQ240719P005400002024-07-11 4:06PM EDT540.0048.0456.5756.760.00-200.00%
QQQ240719P005450002024-07-05 1:52PM EDT545.0048.6061.7061.890.00-100.00%
QQQ240719P005500002024-07-05 3:28PM EDT550.0053.6066.4366.620.00-1200.00%
QQQ240719P005550002024-06-24 3:38PM EDT555.0079.2971.5471.730.00-20300.00%
QQQ240719P005600002024-07-05 2:19PM EDT560.0063.9376.5676.840.00-200.00%
QQQ240719P005650002024-06-24 3:35PM EDT565.0089.0381.5581.770.00-27000.00%
QQQ240719P005700002024-06-24 3:35PM EDT570.0094.2886.3386.550.00-7000.00%
QQQ240719P005750002024-06-24 3:35PM EDT575.0099.0291.5691.770.00-16000.00%
QQQ240719P005800002024-06-24 3:35PM EDT580.00104.2896.5496.730.00-24200.00%
QQQ240719P005850002024-07-01 10:18AM EDT585.00106.62101.54101.730.00-100.00%