Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
480.62-1.70 (-0.35%)
At close: 04:00PM EDT
473.42 -7.20 (-1.50%)
Pre-market: 08:41AM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240726C002400002024-07-19 10:40AM EDT240.00238.000.000.000.00-2510.00%
QQQ240726C002600002024-07-03 12:32PM EDT260.00231.790.000.000.00-100.00%
QQQ240726C002700002024-07-03 12:47PM EDT270.00220.960.000.000.00-220.00%
QQQ240726C002800002024-06-17 9:56AM EDT280.00199.83205.06205.710.00-22418.21%
QQQ240726C002900002024-07-02 1:55PM EDT290.00196.700.000.000.00-120.00%
QQQ240726C003250002024-07-19 9:41AM EDT325.00156.560.000.000.00-130.00%
QQQ240726C003300002024-07-10 10:20AM EDT330.00170.950.000.000.00--10.00%
QQQ240726C003500002024-07-22 2:52PM EDT350.00133.480.000.000.00-250.00%
QQQ240726C003550002024-07-12 1:30PM EDT355.00143.630.000.000.00-130.00%
QQQ240726C003600002024-07-18 3:37PM EDT360.00118.920.000.000.00-5140.00%
QQQ240726C003650002024-07-10 10:21AM EDT365.00135.800.000.000.00-1160.00%
QQQ240726C003700002024-07-19 3:53PM EDT370.00105.290.000.000.00-120.00%
QQQ240726C003750002024-07-23 3:49PM EDT375.00106.830.000.000.00-110.00%
QQQ240726C003800002024-07-19 1:23PM EDT380.0094.550.000.000.00-55030.00%
QQQ240726C003850002024-07-19 1:03PM EDT385.0090.500.000.000.00-680.00%
QQQ240726C003900002024-07-17 10:07AM EDT390.0095.810.000.000.00-260.00%
QQQ240726C003950002024-07-18 2:35PM EDT395.0084.260.000.000.00-1280.00%
QQQ240726C004000002024-07-23 9:42AM EDT400.0083.060.000.000.00-16,0780.00%
QQQ240726C004050002024-07-19 11:29AM EDT405.0071.670.000.000.00-1100.00%
QQQ240726C004100002024-07-19 3:11PM EDT410.0067.050.000.000.00-501180.00%
QQQ240726C004150002024-07-23 11:14AM EDT415.0068.800.000.000.00-1440.00%
QQQ240726C004200002024-07-23 1:51PM EDT420.0062.090.000.000.00-1740.00%
QQQ240726C004250002024-07-22 1:50PM EDT425.0057.820.000.000.00-17480.00%
QQQ240726C004270002024-07-17 12:29PM EDT427.0056.700.000.000.00--110.00%
QQQ240726C004290002024-07-22 11:09AM EDT429.0051.600.000.000.00-110.00%
QQQ240726C004300002024-07-23 1:17PM EDT430.0051.430.000.000.00-1870.00%
QQQ240726C004310002024-07-18 4:02PM EDT431.0049.230.000.000.00-14140.00%
QQQ240726C004320002024-07-19 11:37AM EDT432.0044.310.000.000.00-12120.00%
QQQ240726C004350002024-07-23 3:58PM EDT435.0045.940.000.000.00-4190.00%
QQQ240726C004370002024-07-19 10:13AM EDT437.0042.720.000.000.00-120.00%
QQQ240726C004390002024-07-23 12:30PM EDT439.0042.740.000.000.00-2330.00%
QQQ240726C004400002024-07-22 10:02AM EDT440.0041.260.000.000.00-2780.00%
QQQ240726C004410002024-07-16 11:57AM EDT441.0055.320.000.000.00-2130.00%
QQQ240726C004420002024-07-19 2:46PM EDT442.0033.250.000.000.00-3460.00%
QQQ240726C004430002024-07-17 12:57PM EDT443.0041.360.000.000.00-130.00%
QQQ240726C004440002024-07-15 3:52PM EDT444.0051.400.000.000.00-3120.00%
QQQ240726C004450002024-07-23 11:29AM EDT445.0039.260.000.000.00-2480.00%
QQQ240726C004460002024-07-23 1:51PM EDT446.0036.070.000.000.00-11370.00%
QQQ240726C004470002024-07-22 3:57PM EDT447.0035.500.000.000.00-1110.00%
QQQ240726C004480002024-07-17 9:42AM EDT448.0040.430.000.000.00-2350.00%
QQQ240726C004490002024-07-19 3:54PM EDT449.0026.930.000.000.00-1120.00%
QQQ240726C004500002024-07-23 1:48PM EDT450.0032.110.000.000.00-112670.00%
QQQ240726C004510002024-07-18 11:20AM EDT451.0028.750.000.000.00-11710.00%
QQQ240726C004520002024-07-22 3:41PM EDT452.0031.250.000.000.00-11150.00%
QQQ240726C004525002024-07-05 9:33AM EDT452.5041.820.000.000.00-160.00%
QQQ240726C004530002024-07-16 3:16PM EDT453.0043.810.000.000.00-36890.00%
QQQ240726C004540002024-07-18 12:03PM EDT454.0024.460.000.000.00-1290.00%
QQQ240726C004550002024-07-23 3:15PM EDT455.0027.360.000.000.00-1340.00%
QQQ240726C004560002024-07-22 12:04PM EDT456.0023.500.000.000.00-8360.00%
QQQ240726C004570002024-07-23 1:17PM EDT457.0024.430.000.000.00-280.00%
QQQ240726C004575002024-07-23 1:08PM EDT457.5024.300.000.000.00-10110.00%
QQQ240726C004580002024-07-19 12:21PM EDT458.0020.230.000.000.00-2860.00%
QQQ240726C004590002024-07-17 10:41AM EDT459.0028.290.000.000.00-10290.00%
QQQ240726C004600002024-07-23 3:55PM EDT460.0020.940.000.000.00-1833310.00%
QQQ240726C004610002024-07-22 1:11PM EDT461.0021.500.000.000.00-824070.00%
QQQ240726C004620002024-07-23 10:07AM EDT462.0021.460.000.000.00-1310.00%
QQQ240726C004625002024-07-22 1:55PM EDT462.5020.500.000.000.00-2210.00%
QQQ240726C004630002024-07-23 10:05AM EDT463.0019.650.000.000.00-2600.00%
QQQ240726C004640002024-07-23 11:10AM EDT464.0019.330.000.000.00-46310.00%
QQQ240726C004650002024-07-23 3:51PM EDT465.0016.870.000.000.00-554870.00%
QQQ240726C004660002024-07-23 12:32PM EDT466.0016.370.000.000.00-122850.00%
QQQ240726C004670002024-07-23 10:20AM EDT467.0016.720.000.000.00-31550.00%
QQQ240726C004675002024-07-19 3:58PM EDT467.5010.660.000.000.00-292960.00%
QQQ240726C004680002024-07-23 12:39PM EDT468.0014.240.000.000.00-505350.00%
QQQ240726C004690002024-07-23 3:29PM EDT469.0014.130.000.000.00-11720.00%
QQQ240726C004700002024-07-23 3:59PM EDT470.0011.750.000.000.00-2524520.00%
QQQ240726C004710002024-07-23 9:35AM EDT471.0012.100.000.000.00-11870.00%
QQQ240726C004720002024-07-23 3:55PM EDT472.009.840.000.000.00-2464770.00%
QQQ240726C004725002024-07-23 2:32PM EDT472.5010.300.000.000.00-25870.00%
QQQ240726C004730002024-07-23 12:28PM EDT473.0010.250.000.000.00-15890.00%
QQQ240726C004740002024-07-23 3:59PM EDT474.008.320.000.000.00-1354500.00%
QQQ240726C004750002024-07-23 3:59PM EDT475.007.580.000.000.00-1443,4910.00%
QQQ240726C004760002024-07-23 3:53PM EDT476.007.160.000.000.00-4784,0520.00%
QQQ240726C004770002024-07-23 3:57PM EDT477.006.180.000.000.00-3332,3050.00%
QQQ240726C004775002024-07-23 3:42PM EDT477.506.000.000.000.00-871,2360.00%
QQQ240726C004780002024-07-23 4:02PM EDT478.006.550.000.000.00-1,1282,6000.00%
QQQ240726C004790002024-07-23 3:58PM EDT479.004.990.000.000.00-4611,3770.00%
QQQ240726C004800002024-07-23 4:14PM EDT480.004.250.000.000.00-4,73912,6390.00%
QQQ240726C004810002024-07-23 4:12PM EDT481.003.750.000.000.00-3,4442,1060.39%
QQQ240726C004820002024-07-23 4:14PM EDT482.003.120.000.000.00-10,7955,2660.78%
QQQ240726C004825002024-07-23 4:14PM EDT482.502.890.000.000.00-3,8992,1021.56%
QQQ240726C004830002024-07-23 4:13PM EDT483.002.770.000.000.00-10,9544,4751.56%
QQQ240726C004840002024-07-23 4:13PM EDT484.002.300.000.000.00-6,8993,2521.56%
QQQ240726C004850002024-07-23 4:14PM EDT485.001.940.000.000.00-13,69114,4713.13%
QQQ240726C004860002024-07-23 4:14PM EDT486.001.590.000.000.00-3,5102,1943.13%
QQQ240726C004870002024-07-23 4:14PM EDT487.001.310.000.000.00-3,4982,5883.13%
QQQ240726C004875002024-07-23 4:14PM EDT487.501.180.000.000.00-1,8071,9543.13%
QQQ240726C004880002024-07-23 4:14PM EDT488.001.090.000.000.00-2,3828,7213.13%
QQQ240726C004890002024-07-23 4:14PM EDT489.000.910.000.000.00-1,1616,5206.25%
QQQ240726C004900002024-07-23 4:14PM EDT490.000.700.000.000.00-8,20913,6246.25%
QQQ240726C004910002024-07-23 4:14PM EDT491.000.600.000.000.00-2,2851,7446.25%
QQQ240726C004920002024-07-23 4:12PM EDT492.000.450.000.000.00-2,93410,3386.25%
QQQ240726C004925002024-07-23 4:06PM EDT492.500.550.000.000.00-4839666.25%
QQQ240726C004930002024-07-23 4:14PM EDT493.000.350.000.000.00-2,2651,7436.25%
QQQ240726C004940002024-07-23 4:08PM EDT494.000.370.000.000.00-2,1082,1666.25%
QQQ240726C004950002024-07-23 4:14PM EDT495.000.210.000.000.00-8,37527,6486.25%
QQQ240726C004960002024-07-23 4:14PM EDT496.000.170.000.000.00-9493,3326.25%
QQQ240726C004970002024-07-23 4:14PM EDT497.000.150.000.000.00-9042,3976.25%
QQQ240726C004980002024-07-23 4:06PM EDT498.000.150.000.000.00-2801,6916.25%
QQQ240726C004990002024-07-23 4:08PM EDT499.000.110.000.000.00-2503,45512.50%
QQQ240726C005000002024-07-23 4:12PM EDT500.000.070.000.000.00-3,30620,70812.50%
QQQ240726C005010002024-07-23 3:54PM EDT501.000.090.000.000.00-1,7673,41012.50%
QQQ240726C005020002024-07-23 4:10PM EDT502.000.050.000.000.00-2281,03612.50%
QQQ240726C005025002024-07-23 3:40PM EDT502.500.080.000.000.00-6612,16712.50%
QQQ240726C005030002024-07-23 4:08PM EDT503.000.060.000.000.00-3179012.50%
QQQ240726C005040002024-07-23 3:54PM EDT504.000.060.000.000.00-1301,43312.50%
QQQ240726C005050002024-07-23 3:58PM EDT505.000.040.000.000.00-88955,69012.50%
QQQ240726C005060002024-07-23 3:39PM EDT506.000.050.000.000.00-72,06112.50%
QQQ240726C005070002024-07-23 3:51PM EDT507.000.050.000.000.00-291,51112.50%
QQQ240726C005080002024-07-23 3:45PM EDT508.000.040.000.000.00-1,04513,89512.50%
QQQ240726C005090002024-07-23 3:02PM EDT509.000.030.000.000.00-3467312.50%
QQQ240726C005100002024-07-23 4:00PM EDT510.000.010.000.000.00-2,44018,36812.50%
QQQ240726C005110002024-07-23 2:58PM EDT511.000.020.000.000.00-9046012.50%
QQQ240726C005120002024-07-23 3:59PM EDT512.000.020.000.000.00-5360412.50%
QQQ240726C005125002024-07-23 2:44PM EDT512.500.030.000.000.00-43257412.50%
QQQ240726C005130002024-07-23 3:09PM EDT513.000.030.000.000.00-10761312.50%
QQQ240726C005140002024-07-23 2:05PM EDT514.000.030.000.000.00-16666712.50%
QQQ240726C005150002024-07-23 3:22PM EDT515.000.030.000.000.00-14612,56312.50%
QQQ240726C005160002024-07-23 3:36PM EDT516.000.020.000.000.00-43463112.50%
QQQ240726C005170002024-07-23 3:45PM EDT517.000.020.000.000.00-1837512.50%
QQQ240726C005180002024-07-23 11:26AM EDT518.000.020.000.000.00-125312.50%
QQQ240726C005190002024-07-23 3:31PM EDT519.000.020.000.000.00-5912.50%
QQQ240726C005200002024-07-23 3:50PM EDT520.000.020.000.000.00-9518,32225.00%
QQQ240726C005210002024-07-19 2:47PM EDT521.000.050.000.000.00-10210225.00%
QQQ240726C005220002024-07-23 3:23PM EDT522.000.020.000.000.00-73925.00%
QQQ240726C005230002024-07-22 3:58PM EDT523.000.020.000.000.00-657225.00%
QQQ240726C005240002024-07-22 12:23PM EDT524.000.020.000.000.00-19125.00%
QQQ240726C005250002024-07-23 3:39PM EDT525.000.010.000.000.00-191,88925.00%
QQQ240726C005300002024-07-23 11:59AM EDT530.000.010.000.000.00-905,94625.00%
QQQ240726C005350002024-07-23 9:40AM EDT535.000.010.000.000.00-201,14125.00%
QQQ240726C005400002024-07-23 9:40AM EDT540.000.010.000.000.00-131,20425.00%
QQQ240726C005450002024-07-22 3:09PM EDT545.000.010.000.000.00-11964325.00%
QQQ240726C005500002024-07-22 3:35PM EDT550.000.010.000.000.00-11160725.00%
QQQ240726C005550002024-07-17 4:08PM EDT555.000.010.000.000.00--425.00%
QQQ240726C005600002024-07-17 9:45AM EDT560.000.010.000.000.00-210225.00%
QQQ240726C005650002024-07-18 3:31PM EDT565.000.010.000.000.00-33825.00%
QQQ240726C005700002024-07-18 3:31PM EDT570.000.010.000.000.00-389350.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240726P002350002024-06-28 3:02PM EDT235.000.010.000.000.00-2450.00%
QQQ240726P002400002024-06-11 11:18AM EDT240.000.030.000.020.00--1234.38%
QQQ240726P002600002024-06-12 11:11AM EDT260.000.030.000.020.00--3209.38%
QQQ240726P002850002024-07-02 3:39PM EDT285.000.020.000.000.00-30030250.00%
QQQ240726P002900002024-07-15 11:55AM EDT290.000.010.000.000.00-101050.00%
QQQ240726P003000002024-07-17 11:31AM EDT300.000.010.000.000.00-54050.00%
QQQ240726P003050002024-07-05 3:54PM EDT305.000.010.000.000.00-3350.00%
QQQ240726P003100002024-06-24 4:07PM EDT310.000.040.000.000.00--4650.00%
QQQ240726P003150002024-06-28 4:12PM EDT315.000.030.000.000.00-717950.00%
QQQ240726P003200002024-07-23 2:34PM EDT320.000.010.000.000.00-1001,01550.00%
QQQ240726P003250002024-07-19 9:36AM EDT325.000.020.000.000.00-202350.00%
QQQ240726P003300002024-07-19 12:16PM EDT330.000.010.000.000.00-2158250.00%
QQQ240726P003350002024-07-05 12:04PM EDT335.000.030.000.000.00-10011950.00%
QQQ240726P003400002024-07-19 3:08PM EDT340.000.010.000.000.00-15012,50550.00%
QQQ240726P003450002024-07-23 2:34PM EDT345.000.010.000.000.00-1003,59150.00%
QQQ240726P003500002024-07-23 2:34PM EDT350.000.010.000.000.00-1003,72350.00%
QQQ240726P003550002024-07-23 2:34PM EDT355.000.010.000.000.00-8318,31550.00%
QQQ240726P003600002024-07-23 2:35PM EDT360.000.010.000.000.00-1124,74050.00%
QQQ240726P003650002024-07-23 9:33AM EDT365.000.010.000.000.00-2087150.00%
QQQ240726P003700002024-07-23 2:35PM EDT370.000.010.000.000.00-423550.00%
QQQ240726P003750002024-07-22 9:30AM EDT375.000.020.000.000.00-147950.00%
QQQ240726P003800002024-07-19 2:48PM EDT380.000.030.000.000.00-471,25150.00%
QQQ240726P003850002024-07-19 11:26AM EDT385.000.030.000.000.00-26350.00%
QQQ240726P003900002024-07-23 9:33AM EDT390.000.010.000.000.00-1018650.00%
QQQ240726P003950002024-07-22 3:46PM EDT395.000.010.000.000.00-5045550.00%
QQQ240726P004000002024-07-23 10:07AM EDT400.000.010.000.000.00-169,33450.00%
QQQ240726P004050002024-07-23 12:51PM EDT405.000.010.000.000.00-21,39350.00%
QQQ240726P004100002024-07-23 12:40PM EDT410.000.010.000.000.00-291,52125.00%
QQQ240726P004150002024-07-23 12:50PM EDT415.000.010.000.000.00-151,03825.00%
QQQ240726P004200002024-07-23 3:48PM EDT420.000.010.000.000.00-3969,33425.00%
QQQ240726P004240002024-07-23 4:14PM EDT424.000.010.000.000.00-253,80825.00%
QQQ240726P004250002024-07-23 9:40AM EDT425.000.010.000.000.00-61,74025.00%
QQQ240726P004260002024-07-23 11:00AM EDT426.000.010.000.000.00-108825.00%
QQQ240726P004270002024-07-22 1:36PM EDT427.000.020.000.000.00-55825.00%
QQQ240726P004280002024-07-23 9:42AM EDT428.000.010.000.000.00-218525.00%
QQQ240726P004290002024-07-22 3:42PM EDT429.000.020.000.000.00-71825.00%
QQQ240726P004300002024-07-23 4:14PM EDT430.000.010.000.000.00-829,93425.00%
QQQ240726P004310002024-07-19 2:46PM EDT431.000.130.000.000.00-12212325.00%
QQQ240726P004320002024-07-19 3:55PM EDT432.000.100.000.000.00-11625.00%
QQQ240726P004330002024-07-22 11:54AM EDT433.000.030.000.000.00-211125.00%
QQQ240726P004340002024-07-22 3:22PM EDT434.000.020.000.000.00-13025.00%
QQQ240726P004350002024-07-23 10:35AM EDT435.000.010.000.000.00-611,86925.00%
QQQ240726P004360002024-07-19 3:26PM EDT436.000.110.000.000.00-245025.00%
QQQ240726P004370002024-07-23 9:43AM EDT437.000.020.000.000.00-1028525.00%
QQQ240726P004380002024-07-22 4:03PM EDT438.000.020.000.000.00-52025.00%
QQQ240726P004390002024-07-23 11:18AM EDT439.000.010.000.000.00-1083,46025.00%
QQQ240726P004400002024-07-23 4:00PM EDT440.000.020.000.000.00-3512,89425.00%
QQQ240726P004410002024-07-23 12:19PM EDT441.000.020.000.000.00-2694125.00%
QQQ240726P004420002024-07-23 2:12PM EDT442.000.020.000.000.00-5532725.00%
QQQ240726P004430002024-07-23 3:32PM EDT443.000.020.000.000.00-311,08025.00%
QQQ240726P004440002024-07-23 11:01AM EDT444.000.020.000.000.00-72,55925.00%
QQQ240726P004450002024-07-23 3:49PM EDT445.000.030.000.000.00-333,27225.00%
QQQ240726P004460002024-07-23 10:37AM EDT446.000.020.000.000.00-451912.50%
QQQ240726P004470002024-07-23 11:53AM EDT447.000.030.000.000.00-510,61812.50%
QQQ240726P004480002024-07-23 1:29PM EDT448.000.020.000.000.00-1102,80412.50%
QQQ240726P004490002024-07-23 12:01PM EDT449.000.030.000.000.00-115,17812.50%
QQQ240726P004500002024-07-23 4:06PM EDT450.000.030.000.000.00-42215,97012.50%
QQQ240726P004510002024-07-23 3:41PM EDT451.000.030.000.000.00-381,90712.50%
QQQ240726P004520002024-07-23 3:49PM EDT452.000.030.000.000.00-1241,74812.50%
QQQ240726P004525002024-07-23 11:37AM EDT452.500.030.000.000.00-10250112.50%
QQQ240726P004530002024-07-23 3:52PM EDT453.000.040.000.000.00-164,38212.50%
QQQ240726P004540002024-07-23 3:49PM EDT454.000.040.000.000.00-1311,75712.50%
QQQ240726P004550002024-07-23 3:43PM EDT455.000.040.000.000.00-11715,79212.50%
QQQ240726P004560002024-07-23 3:54PM EDT456.000.040.000.000.00-1513,34312.50%
QQQ240726P004570002024-07-23 3:41PM EDT457.000.050.000.000.00-4482,24412.50%
QQQ240726P004575002024-07-23 3:54PM EDT457.500.060.000.000.00-14861112.50%
QQQ240726P004580002024-07-23 3:59PM EDT458.000.080.000.000.00-5842,81712.50%
QQQ240726P004590002024-07-23 4:04PM EDT459.000.090.000.000.00-8401,58512.50%
QQQ240726P004600002024-07-23 3:59PM EDT460.000.110.000.000.00-2,10015,28612.50%
QQQ240726P004610002024-07-23 4:08PM EDT461.000.100.000.000.00-6132,28312.50%
QQQ240726P004620002024-07-23 4:14PM EDT462.000.160.000.000.00-7796,35812.50%
QQQ240726P004625002024-07-23 4:00PM EDT462.500.170.000.000.00-10653912.50%
QQQ240726P004630002024-07-23 4:03PM EDT463.000.200.000.000.00-9262,32312.50%
QQQ240726P004640002024-07-23 4:01PM EDT464.000.230.000.000.00-9612,2956.25%
QQQ240726P004650002024-07-23 4:14PM EDT465.000.290.000.000.00-4,27724,5206.25%
QQQ240726P004660002024-07-23 4:13PM EDT466.000.330.000.000.00-6751,4036.25%
QQQ240726P004670002024-07-23 4:06PM EDT467.000.300.000.000.00-1,19611,0096.25%
QQQ240726P004675002024-07-23 3:55PM EDT467.500.510.000.000.00-4142,5126.25%
QQQ240726P004680002024-07-23 4:08PM EDT468.000.380.000.000.00-1,4158,7686.25%
QQQ240726P004690002024-07-23 4:14PM EDT469.000.590.000.000.00-8531,7616.25%
QQQ240726P004700002024-07-23 4:14PM EDT470.000.690.000.000.00-6,28430,5706.25%
QQQ240726P004710002024-07-23 4:12PM EDT471.000.790.000.000.00-1,5574,5126.25%
QQQ240726P004720002024-07-23 4:14PM EDT472.000.960.000.000.00-1,3208,7386.25%
QQQ240726P004725002024-07-23 4:01PM EDT472.501.000.000.000.00-1,0402,9493.13%
QQQ240726P004730002024-07-23 4:13PM EDT473.001.050.000.000.00-5,19513,1483.13%
QQQ240726P004740002024-07-23 4:12PM EDT474.001.280.000.000.00-1,5003,7993.13%
QQQ240726P004750002024-07-23 4:14PM EDT475.001.550.000.000.00-6,76415,4883.13%
QQQ240726P004760002024-07-23 4:09PM EDT476.001.580.000.000.00-6,94112,8223.13%
QQQ240726P004770002024-07-23 4:14PM EDT477.002.100.000.000.00-1,7773,5141.56%
QQQ240726P004775002024-07-23 4:11PM EDT477.502.200.000.000.00-9142,8481.56%
QQQ240726P004780002024-07-23 4:14PM EDT478.002.430.000.000.00-5,3509,9421.56%
QQQ240726P004790002024-07-23 4:14PM EDT479.002.700.000.000.00-3,4504,6090.78%
QQQ240726P004800002024-07-23 4:14PM EDT480.003.100.000.000.00-14,09320,4220.39%
QQQ240726P004810002024-07-23 4:13PM EDT481.003.530.000.000.00-5,7921,7140.00%
QQQ240726P004820002024-07-23 4:13PM EDT482.004.000.000.000.00-5,4396,1020.00%
QQQ240726P004825002024-07-23 3:59PM EDT482.504.700.000.000.00-2,2241,9790.00%
QQQ240726P004830002024-07-23 4:00PM EDT483.004.910.000.000.00-4,3952,8200.00%
QQQ240726P004840002024-07-23 4:07PM EDT484.004.600.000.000.00-3,3281,7140.00%
QQQ240726P004850002024-07-23 4:09PM EDT485.005.320.000.000.00-2,0289,7490.00%
QQQ240726P004860002024-07-23 4:12PM EDT486.006.300.000.000.00-9922,6970.00%
QQQ240726P004870002024-07-23 4:06PM EDT487.006.400.000.000.00-1621,8150.00%
QQQ240726P004875002024-07-23 3:15PM EDT487.506.810.000.000.00-62640.00%
QQQ240726P004880002024-07-23 3:46PM EDT488.007.980.000.000.00-1171,2890.00%
QQQ240726P004890002024-07-23 4:01PM EDT489.008.630.000.000.00-726220.00%
QQQ240726P004900002024-07-23 3:54PM EDT490.0010.270.000.000.00-957,4520.00%
QQQ240726P004910002024-07-23 3:57PM EDT491.0010.850.000.000.00-337920.00%
QQQ240726P004920002024-07-23 3:53PM EDT492.0011.360.000.000.00-508,5110.00%
QQQ240726P004925002024-07-23 11:35AM EDT492.509.100.000.000.00-21,1240.00%
QQQ240726P004930002024-07-23 4:06PM EDT493.0011.470.000.000.00-1461,6890.00%
QQQ240726P004940002024-07-23 3:15PM EDT494.0012.290.000.000.00-153,2390.00%
QQQ240726P004950002024-07-23 2:57PM EDT495.0013.450.000.000.00-4915,2460.00%
QQQ240726P004960002024-07-23 3:48PM EDT496.0014.700.000.000.00-1041,2380.00%
QQQ240726P004970002024-07-23 3:52PM EDT497.0015.730.000.000.00-1344950.00%
QQQ240726P004980002024-07-23 2:07PM EDT498.0015.850.000.000.00-697290.00%
QQQ240726P004990002024-07-23 3:57PM EDT499.0018.590.000.000.00-1592,7030.00%
QQQ240726P005000002024-07-23 3:57PM EDT500.0019.630.000.000.00-3333920.00%
QQQ240726P005010002024-07-23 3:52PM EDT501.0019.680.000.000.00-74260.00%
QQQ240726P005020002024-07-23 2:30PM EDT502.0020.410.000.000.00-220.00%
QQQ240726P005025002024-07-22 11:11AM EDT502.5022.340.000.000.00-5160.00%
QQQ240726P005030002024-07-23 3:13PM EDT503.0020.900.000.000.00-400.00%
QQQ240726P005040002024-07-23 3:14PM EDT504.0021.870.000.000.00-5520.00%
QQQ240726P005050002024-07-23 11:39AM EDT505.0021.000.000.000.00-2120.00%
QQQ240726P005060002024-07-18 3:58PM EDT506.0026.240.000.000.00-23050.00%
QQQ240726P005070002024-07-18 3:58PM EDT507.0027.120.000.000.00-1340.00%
QQQ240726P005080002024-07-18 3:13PM EDT508.0031.700.000.000.00-2000.00%
QQQ240726P005090002024-07-19 3:55PM EDT509.0034.100.000.000.00-500.00%
QQQ240726P005100002024-07-23 4:07PM EDT510.0028.120.000.000.00-9100.00%
QQQ240726P005120002024-07-23 4:07PM EDT512.0030.170.000.000.00-400.00%
QQQ240726P005130002024-07-11 10:56AM EDT513.0016.460.000.000.00--00.00%
QQQ240726P005150002024-07-22 4:03PM EDT515.0032.670.000.000.00-950.00%
QQQ240726P005160002024-07-23 1:24PM EDT516.0034.500.000.000.00-210.00%
QQQ240726P005200002024-07-18 3:13PM EDT520.0043.230.000.000.00-1000.00%
QQQ240726P005250002024-07-22 4:04PM EDT525.0042.880.000.000.00-110.00%
QQQ240726P005300002024-07-19 3:49PM EDT530.0055.040.000.000.00-100.00%
QQQ240726P005350002024-06-24 3:35PM EDT535.0059.340.000.000.00-33000.00%
QQQ240726P005400002024-07-22 4:04PM EDT540.0057.870.000.000.00-200.00%
QQQ240726P005450002024-07-22 4:04PM EDT545.0062.890.000.000.00-200.00%
QQQ240726P005500002024-07-18 4:03PM EDT550.0070.780.000.000.00-100.00%