Singapore markets open in 8 hours 29 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
475.24-4.25 (-0.89%)
At close: 04:00PM EDT
475.00 -0.24 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240920C001747802024-07-17 12:10PM EDT174.78310.40301.92302.410.00-522128.64%
QQQ240920C001750002023-11-07 12:59PM EDT175.00204.49220.69221.180.00--20.00%
QQQ240920C001797802024-06-17 1:51PM EDT179.78307.48304.42304.880.00-213179.89%
QQQ240920C001800002023-12-18 11:30AM EDT180.00232.610.000.000.00-1120.00%
QQQ240920C001847802024-06-17 3:57PM EDT184.78302.37299.20299.700.00-1154174.35%
QQQ240920C001850002023-11-15 11:53AM EDT185.00209.00225.47226.080.00-251540.00%
QQQ240920C001897802024-07-10 3:37PM EDT189.78315.16287.07287.560.00-13120.65%
QQQ240920C001900002023-12-12 10:52AM EDT190.00211.980.000.000.00-130.00%
QQQ240920C001947802024-07-03 11:11AM EDT194.78296.65282.12282.610.00-13118.09%
QQQ240920C001997802024-07-02 3:36PM EDT199.78289.28277.17277.660.00-210115.56%
QQQ240920C002000002023-10-27 3:00PM EDT200.00154.00195.96197.790.00-470.00%
QQQ240920C002047802024-07-02 9:46AM EDT204.78280.67272.22272.700.00-12113.04%
QQQ240920C002097802024-02-26 10:35AM EDT209.78233.06240.12240.670.00-140.00%
QQQ240920C002100002024-07-19 10:15AM EDT210.00271.41267.05267.53-16.77-5.82%37110.49%
QQQ240920C002147802024-02-06 1:47PM EDT214.78217.40235.06235.470.00-9110.00%
QQQ240920C002150002024-06-25 3:35PM EDT215.00267.59262.10262.590.00-11108.15%
QQQ240920C002197802024-07-02 1:58PM EDT219.78269.03257.37257.860.00-17105.93%
QQQ240920C002200002024-04-24 10:05AM EDT220.00212.90240.40240.760.00-600.00%
QQQ240920C002247802024-01-16 1:00AM EDT224.78163.02--0.00---0.00%
QQQ240920C002250002024-06-13 9:37AM EDT225.00255.72272.16272.600.00-11189.97%
QQQ240920C002297802024-03-21 10:19AM EDT229.78224.02189.68190.240.00-160.00%
QQQ240920C002300002024-06-12 9:54AM EDT230.00247.12269.73270.070.00-11193.19%
QQQ240920C002347802023-12-13 3:47PM EDT234.78177.22181.75182.390.00--00.00%
QQQ240920C002350002024-06-10 3:35PM EDT235.00232.67270.31270.650.00-11204.75%
QQQ240920C002397802024-07-15 11:25AM EDT239.78263.38237.59238.070.00-1797.00%
QQQ240920C002400002024-06-18 10:57AM EDT240.00247.33243.82244.690.00-23132.24%
QQQ240920C002447802024-07-15 11:25AM EDT244.78258.31232.64233.120.00-11194.82%
QQQ240920C002450002024-06-05 3:33PM EDT245.00220.89253.82254.210.00-21177.38%
QQQ240920C002497802024-05-21 9:45AM EDT249.78207.67239.51240.060.00-59144.81%
QQQ240920C002500002023-11-27 11:55AM EDT250.00150.600.000.000.00-1100.00%
QQQ240920C002547802024-03-01 4:27PM EDT254.78197.70195.52196.080.00-110.00%
QQQ240920C002550002024-07-19 12:08PM EDT255.00225.30222.54223.02+38.13+20.37%8390.56%
QQQ240920C002597802024-03-15 10:46AM EDT259.78182.61184.59185.080.00-580.00%
QQQ240920C002600002024-07-16 12:41PM EDT260.00236.95217.59218.070.00-25188.46%
QQQ240920C002647802024-03-15 10:44AM EDT264.78177.94179.76180.260.00-120.00%
QQQ240920C002650002024-01-17 10:48AM EDT265.00148.05176.82177.250.00-150.00%
QQQ240920C002697802024-01-16 1:00AM EDT269.78132.88--0.00---0.00%
QQQ240920C002700002024-06-24 1:07PM EDT270.00210.51207.71208.180.00-91584.42%
QQQ240920C002747802024-01-16 1:00AM EDT274.78123.14--0.00---0.00%
QQQ240920C002750002024-03-15 10:44AM EDT275.00168.15169.92170.410.00-230.00%
QQQ240920C002797802024-01-22 10:48AM EDT279.78153.45153.26153.720.00-1150.00%
QQQ240920C002800002024-02-01 4:50PM EDT280.00150.68173.01173.390.00-210.00%
QQQ240920C002847802024-01-24 2:38PM EDT284.78153.53159.64160.190.00-170.00%
QQQ240920C002850002024-07-08 2:59PM EDT285.00215.50192.89193.360.00-12778.56%
QQQ240920C002897802024-04-02 9:39AM EDT289.78157.00141.56142.210.00-2130.00%
QQQ240920C002900002024-06-13 9:45AM EDT290.00191.62207.95208.380.00-13140.48%
QQQ240920C002947802024-05-13 12:20PM EDT294.78153.80182.92183.440.00-55073.24%
QQQ240920C002950002024-06-24 1:07PM EDT295.00185.93183.02183.490.00-91574.79%
QQQ240920C002997802024-07-12 9:59AM EDT299.78198.77178.30178.770.00-19573.00%
QQQ240920C003000002024-07-19 12:04PM EDT300.00180.79178.08178.55+0.61+0.34%15972.90%
QQQ240920C003047802024-04-11 9:52AM EDT304.78143.17142.78143.100.00-1360.00%
QQQ240920C003050002024-07-19 12:03PM EDT305.00176.02173.15173.61-5.41-2.98%75771.05%
QQQ240920C003097802024-06-26 4:05PM EDT309.78174.48168.43168.900.00-112569.30%
QQQ240920C003100002024-07-19 9:44AM EDT310.00173.33168.21168.680.00-15169.20%
QQQ240920C003147802024-07-09 10:49AM EDT314.78187.95163.50163.960.00-11467.47%
QQQ240920C003150002024-07-17 11:40AM EDT315.00173.30163.28163.750.00-12367.40%
QQQ240920C003197802024-06-20 12:55PM EDT319.78166.90158.57159.030.00-3029065.67%
QQQ240920C003200002024-07-16 1:32PM EDT320.00177.98158.35158.820.00-81965.60%
QQQ240920C003247802024-07-17 1:14PM EDT324.78161.56153.64154.100.00-118963.88%
QQQ240920C003250002024-07-19 12:24PM EDT325.00154.80153.42153.89-8.17-5.01%16263.81%
QQQ240920C003297802024-06-28 11:36AM EDT329.78158.15148.72149.180.00-120862.15%
QQQ240920C003300002024-07-17 10:26AM EDT330.00158.66148.50148.960.00-14962.05%
QQQ240920C003347802024-03-28 11:20AM EDT334.78120.04104.39104.790.00-2590.00%
QQQ240920C003350002024-07-15 10:58AM EDT335.00168.17143.58144.040.00-327060.32%
QQQ240920C003397802024-07-02 1:59PM EDT339.78150.56138.87139.330.00-124958.64%
QQQ240920C003400002024-07-17 12:49PM EDT340.00146.41138.66139.120.00-144958.59%
QQQ240920C003447802024-06-28 11:17AM EDT344.78143.13133.96134.410.00-224856.93%
QQQ240920C003450002024-07-17 12:52PM EDT345.00142.05133.74134.200.00-436156.86%
QQQ240920C003497802024-07-17 3:48PM EDT349.78136.99129.04129.500.00-611855.23%
QQQ240920C003500002024-07-17 11:51AM EDT350.00137.60128.83129.280.00-211855.15%
QQQ240920C003547802024-05-20 9:38AM EDT354.78105.64135.29136.000.00-26682.99%
QQQ240920C003550002024-07-17 12:49PM EDT355.00131.63123.92124.370.00-24453.46%
QQQ240920C003597802024-07-17 10:11AM EDT359.78129.22119.24119.690.00-11,44851.89%
QQQ240920C003600002024-07-17 9:30AM EDT360.00132.13119.02119.470.00-116451.81%
QQQ240920C003647802024-07-19 12:53PM EDT364.78114.40114.34114.79-8.69-7.06%661750.23%
QQQ240920C003650002024-07-18 2:14PM EDT365.00117.75114.13114.580.00-19850.18%
QQQ240920C003697802024-07-15 2:07PM EDT369.78109.40109.46109.90-20.96-16.08%12,89149.31%
QQQ240920C003700002024-07-17 9:58AM EDT370.00121.88109.24109.690.00-11,92649.26%
QQQ240920C003747802024-07-19 3:53PM EDT374.78104.80104.58105.03-2.81-2.61%42,38247.70%
QQQ240920C003750002024-07-19 2:23PM EDT375.00104.90104.37104.81-8.41-7.42%112747.61%
QQQ240920C003797802024-07-18 3:33PM EDT379.78102.8099.72100.160.00-27,82246.08%
QQQ240920C003800002024-07-18 3:30PM EDT380.00101.3599.5099.95-1.50-1.46%398046.02%
QQQ240920C003847802024-07-15 9:44AM EDT384.7898.8394.8795.31-17.67-15.17%103,52644.50%
QQQ240920C003850002024-07-19 3:20PM EDT385.0096.6094.6595.09-3.11-3.12%316944.41%
QQQ240920C003897802024-07-19 11:56AM EDT389.7892.5090.0490.48-25.22-21.42%397542.96%
QQQ240920C003900002024-07-19 1:03PM EDT390.0089.9489.8290.27-7.62-7.81%938742.89%
QQQ240920C003947802024-07-08 11:03AM EDT394.78106.9985.2385.660.00-71,63841.41%
QQQ240920C003950002024-07-18 2:28PM EDT395.0088.7185.0285.450.00-525041.35%
QQQ240920C003997802024-07-15 1:01PM EDT399.78101.6380.4580.880.00-35,30439.94%
QQQ240920C004000002024-07-19 3:11PM EDT400.0082.0080.2480.67-2.91-3.43%172,28339.87%
QQQ240920C004047802024-07-11 2:50PM EDT404.7878.0075.7076.12-15.12-16.24%31,69938.48%
QQQ240920C004050002024-07-18 3:47PM EDT405.0080.6975.4975.920.00-252938.44%
QQQ240920C004097802024-07-11 3:24PM EDT409.7888.9070.9871.410.00-389337.09%
QQQ240920C004100002024-07-18 12:38PM EDT410.0070.1270.7871.20-4.72-6.31%11,65837.02%
QQQ240920C004147802024-06-21 10:56AM EDT414.7872.6966.3166.740.00-5674835.74%
QQQ240920C004150002024-07-18 10:27AM EDT415.0065.9066.1166.53-8.83-11.82%37,39935.66%
QQQ240920C004197802024-07-19 11:25AM EDT419.7864.3361.7062.12-8.01-11.07%23,75834.42%
QQQ240920C004200002024-07-19 1:48PM EDT420.0061.7061.5061.91-4.70-7.08%23,48034.35%
QQQ240920C004247802024-07-18 11:27AM EDT424.7860.3957.1557.560.00-195733.15%
QQQ240920C004250002024-07-19 3:54PM EDT425.0057.2156.9557.36-4.46-7.23%191,65133.10%
QQQ240920C004297802024-07-19 3:46PM EDT429.7853.1352.6653.07-2.90-5.18%24,64031.93%
QQQ240920C004300002024-07-19 3:19PM EDT430.0054.1252.4752.87-0.08-0.15%476,40031.87%
QQQ240920C004347802024-07-19 12:14PM EDT434.7850.4748.2648.66-1.92-3.66%21,82630.75%
QQQ240920C004350002024-07-19 3:20PM EDT435.0049.9248.0748.47-0.19-0.38%321,83630.71%
QQQ240920C004397802024-07-19 2:56PM EDT439.7844.5643.9644.35-1.38-3.00%55,01229.63%
QQQ240920C004400002024-07-19 2:14PM EDT440.0044.3743.7744.16-3.93-8.14%2310,69729.58%
QQQ240920C004447802024-07-19 3:58PM EDT444.7840.3339.7740.08-1.96-4.63%973,66128.45%
QQQ240920C004450002024-07-19 4:00PM EDT445.0040.3839.6039.89-1.92-4.54%2204,38628.39%
QQQ240920C004497802024-07-19 2:36PM EDT449.7835.9235.7036.02-2.21-5.80%2566,18927.45%
QQQ240920C004500002024-07-19 4:00PM EDT450.0036.2335.5235.83-2.03-5.31%54919,99327.39%
QQQ240920C004547802024-07-19 4:00PM EDT454.7832.4731.7732.08-1.42-4.19%29610,04226.46%
QQQ240920C004550002024-07-19 4:00PM EDT455.0032.3131.7031.91-3.18-8.96%5906,39326.42%
QQQ240920C004597802024-07-19 3:00PM EDT459.7828.7128.0128.31-3.13-9.83%2754,14225.53%
QQQ240920C004600002024-07-19 4:00PM EDT460.0028.4727.9628.15-2.88-9.19%49814,85725.49%
QQQ240920C004647802024-07-19 4:01PM EDT464.7824.8824.4324.70-2.85-10.28%456,63424.61%
QQQ240920C004650002024-07-19 4:00PM EDT465.0024.7524.3624.56-3.10-11.13%8916,15624.59%
QQQ240920C004697802024-07-19 3:56PM EDT469.7821.1121.0521.30-3.45-14.05%152,02923.74%
QQQ240920C004700002024-07-19 3:58PM EDT470.0021.0821.0221.16-2.93-12.20%14,31513,71823.71%
QQQ240920C004747802024-07-19 3:53PM EDT474.7818.0917.9018.16-2.29-11.24%1,5284,27422.96%
QQQ240920C004750002024-07-19 4:14PM EDT475.0017.9817.7718.03-2.33-11.47%83523,75322.93%
QQQ240920C004797802024-07-19 3:43PM EDT479.7815.2615.0215.20-2.74-15.22%1952,86522.14%
QQQ240920C004800002024-07-19 4:04PM EDT480.0015.1014.9715.08-2.18-12.62%2,84528,60422.10%
QQQ240920C004847802024-07-19 4:00PM EDT484.7812.7212.4812.56-1.11-8.03%1893,18121.42%
QQQ240920C004850002024-07-19 4:12PM EDT485.0012.4612.3712.45-2.36-15.92%87162,13421.39%
QQQ240920C004897802024-07-19 3:15PM EDT489.7810.6910.0310.21-1.34-11.14%1102,42720.76%
QQQ240920C004900002024-07-19 4:01PM EDT490.0010.3410.0310.11-1.64-13.69%2,1549,56320.73%
QQQ240920C004947802024-07-19 3:51PM EDT494.788.148.108.16-1.36-14.32%4002,96720.16%
QQQ240920C004950002024-07-19 4:11PM EDT495.008.038.018.09-1.63-16.87%2,1957,04020.16%
QQQ240920C004997802024-07-19 3:38PM EDT499.786.466.356.42-1.30-16.75%6371,95919.64%
QQQ240920C005000002024-07-19 4:13PM EDT500.006.326.296.35-1.16-15.51%7,74523,35219.62%
QQQ240920C005047802024-07-19 3:55PM EDT504.784.934.924.97-1.16-19.05%5972,11919.19%
QQQ240920C005050002024-07-19 3:54PM EDT505.004.924.864.91-1.20-19.61%6,1434,06219.16%
QQQ240920C005097802024-07-19 3:54PM EDT509.783.803.743.80-0.78-17.03%1502,78818.81%
QQQ240920C005100002024-07-19 4:02PM EDT510.003.723.693.75-0.92-19.83%1,7589,91618.79%
QQQ240920C005147802024-07-19 2:13PM EDT514.782.942.812.87-0.45-13.27%2401,89818.51%
QQQ240920C005150002024-07-19 4:11PM EDT515.002.782.782.82-0.71-20.34%1,02010,72218.47%
QQQ240920C005197802024-07-19 4:05PM EDT519.782.102.092.14-0.50-19.23%1,0882,32018.26%
QQQ240920C005200002024-07-19 4:02PM EDT520.002.102.062.11-0.63-23.08%3,39814,74018.24%
QQQ240920C005247802024-07-19 3:45PM EDT524.781.611.541.58-0.34-17.44%6352,71118.06%
QQQ240920C005250002024-07-19 4:09PM EDT525.001.541.511.56-0.50-24.51%3,14019,84518.06%
QQQ240920C005297802024-07-19 2:02PM EDT529.781.201.131.16-0.25-17.24%5131,12817.92%
QQQ240920C005300002024-07-19 4:14PM EDT530.001.151.101.15-0.38-24.84%6484,45317.93%
QQQ240920C005347802024-07-19 1:27PM EDT534.780.890.800.86-0.28-23.93%2741,37317.88%
QQQ240920C005350002024-07-19 4:08PM EDT535.000.840.810.85-0.27-24.32%6315,66217.88%
QQQ240920C005397802024-07-19 11:03AM EDT539.780.780.600.64-0.06-7.14%35470617.90%
QQQ240920C005400002024-07-19 3:49PM EDT540.000.620.620.63-0.26-29.55%6552,60117.88%
QQQ240920C005447802024-07-19 1:39PM EDT544.780.500.440.47-0.15-23.08%1301,41817.90%
QQQ240920C005450002024-07-19 12:38PM EDT545.000.480.450.47-0.19-28.36%6302,63617.93%
QQQ240920C005497802024-07-19 10:19AM EDT549.780.380.320.36-0.09-19.15%491,05918.04%
QQQ240920C005500002024-07-19 3:13PM EDT550.000.370.320.35-0.15-28.85%3394,53818.01%
QQQ240920C005547802024-07-19 10:13AM EDT554.780.290.240.27-0.11-27.50%4443918.14%
QQQ240920C005550002024-07-19 2:57PM EDT555.000.270.250.27-0.14-34.15%579,16218.19%
QQQ240920C005597802024-07-18 3:51PM EDT559.780.300.180.210.00-147818.34%
QQQ240920C005600002024-07-19 11:24AM EDT560.000.230.200.21-0.10-30.30%10811,54118.38%
QQQ240920C005647802024-07-17 10:30AM EDT564.780.340.140.170.00-2022918.65%
QQQ240920C005650002024-07-18 3:14PM EDT565.000.220.150.17-0.01-4.35%274118.68%
QQQ240920C005697802024-07-19 10:38AM EDT569.780.150.110.14-0.09-37.50%2789018.97%
QQQ240920C005700002024-07-19 3:32PM EDT570.000.140.100.14-0.01-6.67%1791,63318.99%
QQQ240920C005747802024-07-19 2:43PM EDT574.780.110.100.12-0.22-66.67%731,16819.39%
QQQ240920C005750002024-07-19 3:57PM EDT575.000.110.090.12-0.03-21.43%365,16919.41%
QQQ240920C005797802024-07-18 11:13AM EDT579.780.080.070.10-0.05-38.46%251119.68%
QQQ240920C005800002024-07-19 11:43AM EDT580.000.100.070.10-0.02-16.67%584,47519.73%
QQQ240920C005847802024-07-16 12:12PM EDT584.780.230.050.080.00-81,27719.92%
QQQ240920C005850002024-07-18 1:49PM EDT585.000.090.050.070.00-266219.63%
QQQ240920C005897802024-07-19 3:30PM EDT589.780.070.040.07-0.23-76.67%15736220.31%
QQQ240920C005900002024-07-18 12:17PM EDT590.000.080.030.070.00-114920.36%
QQQ240920C005947802024-07-15 9:48AM EDT594.780.060.030.06-0.10-62.50%2023920.70%
QQQ240920C005950002024-07-18 12:30PM EDT595.000.070.030.060.00-532320.70%
QQQ240920C005997802024-07-17 9:35AM EDT599.780.080.030.060.00-1021321.39%
QQQ240920C006000002024-07-19 9:37AM EDT600.000.060.030.06+0.01+20.00%301,45821.39%
QQQ240920C006050002024-07-19 3:37PM EDT605.000.040.020.05-0.01-20.00%20586821.68%
QQQ240920C006100002024-07-17 9:42AM EDT610.000.070.010.050.00-237722.32%
QQQ240920C006150002024-07-15 11:01AM EDT615.000.100.010.040.00-1628422.46%
QQQ240920C006200002024-07-18 9:58AM EDT620.000.040.010.040.00-233523.05%
QQQ240920C006250002024-07-18 11:53AM EDT625.000.040.000.110.00-19226.32%
QQQ240920C006300002024-07-18 3:21PM EDT630.000.020.000.040.00-14,79124.32%
QQQ240920C006350002024-07-15 9:49AM EDT635.000.040.000.110.00-113327.64%
QQQ240920C006400002024-07-16 9:30AM EDT640.000.050.000.030.00-21,40624.81%
QQQ240920C006450002024-07-19 10:24AM EDT645.000.020.000.03-0.01-33.33%381,76225.39%
QQQ240920C006500002024-07-19 10:25AM EDT650.000.020.010.030.00-3895725.98%
QQQ240920C006550002024-07-18 9:57AM EDT655.000.020.000.030.00-129626.56%
QQQ240920C006600002024-07-10 3:59PM EDT660.000.030.000.030.00-11,36227.15%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240920P001747802024-07-18 9:44AM EDT174.780.010.000.030.00-12,15375.00%
QQQ240920P001750002023-12-22 1:01PM EDT175.000.360.000.000.00-104650.00%
QQQ240920P001797802024-07-16 12:28PM EDT179.780.020.000.030.00-255973.44%
QQQ240920P001800002023-12-26 11:35AM EDT180.000.360.000.000.00-112950.00%
QQQ240920P001847802024-07-18 11:57AM EDT184.780.030.000.030.00-144771.09%
QQQ240920P001850002023-12-18 4:50PM EDT185.000.400.000.000.00-22027550.00%
QQQ240920P001897802024-06-28 11:12AM EDT189.780.020.000.040.00-350871.09%
QQQ240920P001900002023-12-20 10:55AM EDT190.000.430.000.000.00-25043450.00%
QQQ240920P001947802024-05-21 2:44PM EDT194.780.030.010.040.00-2035670.31%
QQQ240920P001950002023-12-14 11:42AM EDT195.000.500.000.000.00-58550.00%
QQQ240920P001997802024-07-18 11:56AM EDT199.780.040.010.040.00-16,19268.36%
QQQ240920P002000002023-12-26 3:12PM EDT200.000.550.000.000.00-23,59250.00%
QQQ240920P002047802024-07-16 3:32PM EDT204.780.020.010.040.00-4001,70766.41%
QQQ240920P002050002023-11-09 11:49AM EDT205.001.010.640.780.00-665195.56%
QQQ240920P002097802024-07-17 10:05AM EDT209.780.030.010.040.00-169364.84%
QQQ240920P002100002024-07-19 10:14AM EDT210.000.050.010.04+0.02+66.67%280164.45%
QQQ240920P002147802024-06-18 2:17PM EDT214.780.020.020.060.00-5031165.63%
QQQ240920P002150002024-07-19 9:34AM EDT215.000.040.010.05+0.01+33.33%43863.67%
QQQ240920P002197802024-07-05 10:48AM EDT219.780.020.020.050.00-254162.89%
QQQ240920P002200002024-07-16 10:53AM EDT220.000.030.010.050.00-236462.11%
QQQ240920P002247802024-05-29 2:20PM EDT224.780.070.010.040.00-248659.38%
QQQ240920P002250002024-07-16 10:40AM EDT225.000.030.020.060.00-120861.72%
QQQ240920P002297802024-07-12 10:47AM EDT229.780.030.020.060.00-376660.16%
QQQ240920P002300002024-07-18 1:22PM EDT230.000.030.020.060.00-10088960.16%
QQQ240920P002347802024-07-15 10:08AM EDT234.780.030.030.060.00-364859.18%
QQQ240920P002350002024-07-17 10:06AM EDT235.000.060.030.06+0.01+20.00%1027858.98%
QQQ240920P002397802024-07-09 1:06PM EDT239.780.030.030.070.00-391258.01%
QQQ240920P002400002024-07-17 3:57PM EDT240.000.060.030.070.00-465858.01%
QQQ240920P002447802024-06-03 11:30AM EDT244.780.080.020.050.00-51,02054.69%
QQQ240920P002450002024-07-12 2:17PM EDT245.000.050.000.130.00-14757.81%
QQQ240920P002497802024-07-12 2:11PM EDT249.780.050.040.080.00-175555.66%
QQQ240920P002500002024-07-12 10:53AM EDT250.000.070.040.080.00-164155.66%
QQQ240920P002547802024-06-28 10:30AM EDT254.780.040.050.090.00-1063754.98%
QQQ240920P002550002024-06-17 2:12PM EDT255.000.060.060.090.00-12155.27%
QQQ240920P002597802024-07-15 3:08PM EDT259.780.070.060.090.00-258,69353.71%
QQQ240920P002600002024-07-19 2:50PM EDT260.000.090.060.09+0.02+28.57%356153.71%
QQQ240920P002647802024-07-16 11:11AM EDT264.780.070.070.100.00-514,14052.83%
QQQ240920P002650002024-07-12 3:23PM EDT265.000.070.030.160.00-15353.32%
QQQ240920P002697802024-07-18 12:16PM EDT269.780.120.080.110.00-86,40551.86%
QQQ240920P002700002024-07-11 12:59PM EDT270.000.100.080.110.00-141551.76%
QQQ240920P002747802024-07-11 12:58PM EDT274.780.110.090.120.00-22,19850.78%
QQQ240920P002750002024-07-12 2:11PM EDT275.000.090.090.120.00-160050.78%
QQQ240920P002797802024-07-11 11:30AM EDT279.780.100.100.130.00-12,85950.44%
QQQ240920P002800002024-07-17 3:59PM EDT280.000.140.100.130.00-288350.39%
QQQ240920P002847802024-07-16 1:04PM EDT284.780.100.110.140.00-321,32249.32%
QQQ240920P002850002024-07-16 1:04PM EDT285.000.100.110.140.00-3051949.22%
QQQ240920P002897802024-07-16 12:10PM EDT289.780.110.120.150.00-601,43948.15%
QQQ240920P002900002024-07-16 12:10PM EDT290.000.110.120.150.00-602,01348.05%
QQQ240920P002947802024-07-16 3:37PM EDT294.780.110.130.170.00-1577647.31%
QQQ240920P002950002024-07-08 3:00PM EDT295.000.090.140.170.00-611,19647.27%
QQQ240920P002997802024-07-11 3:58PM EDT299.780.170.150.180.00-526,38146.09%
QQQ240920P003000002024-07-19 3:32PM EDT300.000.170.150.18-0.02-10.53%812,68146.05%
QQQ240920P003047802024-07-19 2:13PM EDT304.780.190.170.20+0.02+11.76%41834,77645.17%
QQQ240920P003050002024-07-12 2:11PM EDT305.000.160.170.200.00-116,08445.12%
QQQ240920P003097802024-07-10 10:08AM EDT309.780.140.180.220.00-23,29844.19%
QQQ240920P003100002024-07-18 2:32PM EDT310.000.230.180.220.00-11,20144.14%
QQQ240920P003147802024-07-19 1:15PM EDT314.780.240.200.24+0.04+20.00%104,64643.16%
QQQ240920P003150002024-07-18 2:21PM EDT315.000.250.200.240.00-194,67543.12%
QQQ240920P003197802024-07-15 3:52PM EDT319.780.190.220.260.00-5007,30842.11%
QQQ240920P003200002024-07-19 1:14PM EDT320.000.270.230.26+0.08+42.11%235,73142.04%
QQQ240920P003247802024-07-19 9:44AM EDT324.780.290.250.28+0.02+7.41%37,52141.04%
QQQ240920P003250002024-07-18 10:13AM EDT325.000.300.250.28+0.10+50.00%227,30540.97%
QQQ240920P003297802024-07-18 1:45PM EDT329.780.290.280.310.00-4219,98240.11%
QQQ240920P003300002024-07-19 2:14PM EDT330.000.310.280.31-0.01-3.12%114,02640.04%
QQQ240920P003347802024-07-17 3:47PM EDT334.780.280.300.340.00-476539.16%
QQQ240920P003350002024-07-19 4:14PM EDT335.000.320.310.34+0.03+10.34%1214,70639.09%
QQQ240920P003397802024-07-17 4:14PM EDT339.780.300.320.370.00-1182,58938.14%
QQQ240920P003400002024-07-18 3:37PM EDT340.000.400.340.370.00-710,75238.06%
QQQ240920P003447802024-07-08 1:07PM EDT344.780.210.370.410.00-17,55937.23%
QQQ240920P003450002024-07-19 3:13PM EDT345.000.380.360.41-0.05-11.63%12,04137.16%
QQQ240920P003497802024-07-18 11:49AM EDT349.780.440.420.44-0.02-4.35%183,90436.13%
QQQ240920P003500002024-07-19 12:46PM EDT350.000.480.420.45+0.02+4.35%4537,44736.21%
QQQ240920P003547802024-07-19 11:01AM EDT354.780.480.440.49+0.08+20.00%13,17135.25%
QQQ240920P003550002024-07-19 2:49PM EDT355.000.510.440.49+0.10+24.39%78,18435.21%
QQQ240920P003597802024-07-18 1:50PM EDT359.780.560.480.54+0.06+12.00%175,23134.33%
QQQ240920P003600002024-07-19 3:54PM EDT360.000.550.510.54+0.02+3.77%94724,08534.25%
QQQ240920P003647802024-07-17 10:00AM EDT364.780.420.570.590.00-17,33733.33%
QQQ240920P003650002024-07-18 2:24PM EDT365.000.560.570.590.00-95,75833.26%
QQQ240920P003697802024-07-19 12:32PM EDT369.780.660.600.65+0.04+6.45%108,47332.39%
QQQ240920P003700002024-07-19 3:34PM EDT370.000.650.630.66-0.02-2.99%114,82932.40%
QQQ240920P003747802024-07-18 11:59AM EDT374.780.760.710.73+0.01+1.33%7415,28231.54%
QQQ240920P003750002024-07-19 2:48PM EDT375.000.770.710.73+0.12+18.46%1,0638,51231.47%
QQQ240920P003797802024-07-18 3:29PM EDT379.780.850.780.81+0.04+4.94%2119,62630.62%
QQQ240920P003800002024-07-19 1:09PM EDT380.000.850.790.82+0.09+11.84%617,08130.63%
QQQ240920P003847802024-07-17 1:36PM EDT384.780.700.890.920.00-325,40529.83%
QQQ240920P003850002024-07-19 1:09PM EDT385.000.960.890.92+0.03+3.23%319,58629.76%
QQQ240920P003897802024-07-19 2:03PM EDT389.781.061.011.04+0.10+10.42%32,23629.00%
QQQ240920P003900002024-07-19 2:04PM EDT390.001.071.021.04+0.10+10.31%1715,55728.94%
QQQ240920P003947802024-07-19 12:17PM EDT394.781.251.151.18+0.37+42.05%52,50328.20%
QQQ240920P003950002024-07-19 1:55PM EDT395.001.231.161.19+0.15+13.89%228,32828.19%
QQQ240920P003997802024-07-19 10:50AM EDT399.781.271.321.35+0.04+3.25%511,33527.44%
QQQ240920P004000002024-07-19 3:46PM EDT400.001.371.331.36+0.17+14.17%23850,95327.42%
QQQ240920P004047802024-07-19 11:30AM EDT404.781.571.521.56+0.10+6.80%2493,97826.73%
QQQ240920P004050002024-07-19 2:33PM EDT405.001.481.531.57+0.07+4.96%535,20326.70%
QQQ240920P004097802024-07-19 1:47PM EDT409.781.821.761.80+0.26+16.67%7664,59526.01%
QQQ240920P004100002024-07-19 3:25PM EDT410.001.831.771.81+0.12+7.02%25528,47925.97%
QQQ240920P004147802024-07-18 3:52PM EDT414.781.792.052.090.00-24,19825.32%
QQQ240920P004150002024-07-19 4:01PM EDT415.002.052.062.10+0.23+12.64%15524,41525.28%
QQQ240920P004197802024-07-19 12:06PM EDT419.782.222.392.43+0.04+1.83%3793,97424.64%
QQQ240920P004200002024-07-19 4:13PM EDT420.002.422.402.45+0.31+14.69%1,84931,71624.62%
QQQ240920P004247802024-07-19 12:34PM EDT424.782.772.792.84+0.37+15.42%1222,29323.99%
QQQ240920P004250002024-07-19 4:05PM EDT425.002.822.812.86+0.42+17.50%1,4438,90423.97%
QQQ240920P004297802024-07-19 11:46AM EDT429.783.263.283.32+0.24+7.95%1001,90623.35%
QQQ240920P004300002024-07-19 3:47PM EDT430.003.373.303.35+0.56+19.93%75133,74323.33%
QQQ240920P004347802024-07-19 12:09PM EDT434.783.813.833.89+0.06+1.60%1231,61222.72%
QQQ240920P004350002024-07-19 4:08PM EDT435.003.883.863.92+0.53+15.82%2,99324,93522.69%
QQQ240920P004397802024-07-19 2:16PM EDT439.784.574.494.55+0.52+12.84%662,69622.07%
QQQ240920P004400002024-07-19 4:12PM EDT440.004.564.534.59+0.69+17.83%7,31525,28622.06%
QQQ240920P004447802024-07-19 1:03PM EDT444.785.365.275.33+0.88+19.64%2,0012,81821.45%
QQQ240920P004450002024-07-19 3:53PM EDT445.005.345.295.37+0.79+17.36%73511,24521.42%
QQQ240920P004497802024-07-19 1:46PM EDT449.786.206.146.24+0.63+11.31%766,78720.81%
QQQ240920P004500002024-07-19 4:08PM EDT450.006.226.206.28+1.03+19.85%9,45445,66220.78%
QQQ240920P004547802024-07-19 2:50PM EDT454.787.007.217.30+0.90+14.75%3107,65820.18%
QQQ240920P004550002024-07-19 4:14PM EDT455.007.307.277.30+1.15+18.70%7,97313,89020.08%
QQQ240920P004597802024-07-19 2:07PM EDT459.788.228.448.53+0.56+7.31%633,37919.54%
QQQ240920P004600002024-07-19 4:08PM EDT460.008.478.508.58+1.24+17.15%9,92533,53019.50%
QQQ240920P004647802024-07-19 3:27PM EDT464.789.289.819.98+0.76+8.92%1355,82118.92%
QQQ240920P004650002024-07-19 4:00PM EDT465.009.729.9210.02+1.29+15.30%1,65813,79118.86%
QQQ240920P004697802024-07-19 4:00PM EDT469.7811.2611.4811.62+0.87+8.37%3061,74718.27%
QQQ240920P004700002024-07-19 4:14PM EDT470.0011.5811.5511.66+1.77+18.04%16,46428,55718.19%
QQQ240920P004747802024-07-19 3:56PM EDT474.7813.5613.3513.52+2.16+18.95%2551,33317.61%
QQQ240920P004750002024-07-19 4:02PM EDT475.0013.4013.4413.58+2.04+17.96%7,54423,12317.55%
QQQ240920P004797802024-07-19 3:47PM EDT479.7815.6215.5415.67+1.04+7.13%2211,19116.92%
QQQ240920P004800002024-07-19 4:13PM EDT480.0015.7015.6415.78+2.36+17.69%7,77436,31916.90%
QQQ240920P004847802024-07-19 3:36PM EDT484.7817.8617.9018.16+2.38+15.37%5390016.27%
QQQ240920P004850002024-07-19 4:08PM EDT485.0018.1518.0218.27+2.58+16.57%66514,96916.23%
QQQ240920P004897802024-07-19 1:15PM EDT489.7820.2820.6820.96+1.53+8.16%181,21315.58%
QQQ240920P004900002024-07-19 3:59PM EDT490.0020.7420.8221.09+2.60+14.33%5197,36415.55%
QQQ240920P004947802024-07-19 2:41PM EDT494.7824.3123.7724.12+3.02+14.19%5328514.91%
QQQ240920P004950002024-07-19 4:00PM EDT495.0023.6423.9224.27+3.75+18.85%7496,40914.89%
QQQ240920P004997802024-07-19 2:41PM EDT499.7827.7227.2727.63+1.89+7.32%5363514.23%
QQQ240920P005000002024-07-19 4:13PM EDT500.0027.5727.4227.79+3.73+15.65%89511,82514.20%
QQQ240920P005047802024-07-19 2:44PM EDT504.7831.9031.1131.50+2.33+7.88%1,14581213.58%
QQQ240920P005050002024-07-19 12:56PM EDT505.0030.8931.2931.68+1.47+5.00%1,0161,07513.56%
QQQ240920P005097802024-07-19 12:22PM EDT509.7834.1335.3235.72+2.38+7.50%15915913.03%
QQQ240920P005100002024-07-19 2:48PM EDT510.0036.0535.5135.92+3.23+9.84%2021,38713.03%
QQQ240920P005147802024-07-18 2:41PM EDT514.7840.3739.8340.24+3.40+9.20%141912.68%
QQQ240920P005150002024-07-19 1:07PM EDT515.0040.4140.0340.45+5.49+15.72%167412.70%
QQQ240920P005197802024-07-18 4:12PM EDT519.7840.2044.6245.040.00-45212.94%
QQQ240920P005200002024-07-19 3:53PM EDT520.0045.0744.8345.26+2.79+6.60%137812.99%
QQQ240920P005247802024-07-18 3:16PM EDT524.7847.4649.6050.030.00-60013.98%
QQQ240920P005250002024-07-19 11:03AM EDT525.0050.0249.8250.25+2.31+4.84%9814.02%
QQQ240920P005297802024-07-11 2:08PM EDT529.7838.8854.6055.030.00--015.04%
QQQ240920P005300002024-07-19 10:15AM EDT530.0052.7654.8255.25+2.71+5.41%4015.08%
QQQ240920P005347802024-07-16 12:42PM EDT534.7840.9759.6060.030.00-1116.08%
QQQ240920P005350002024-07-18 3:13PM EDT535.0056.0559.8260.25-2.69-4.58%2616.11%
QQQ240920P005397802024-07-15 12:43PM EDT539.7842.0864.6065.030.00-2017.09%
QQQ240920P005400002024-07-18 3:37PM EDT540.0061.7564.8265.250.00-3117.14%
QQQ240920P005447802024-07-18 3:37PM EDT544.7866.5569.6070.030.00-1018.09%
QQQ240920P005450002024-07-11 10:17AM EDT545.0046.0069.8270.250.00-40018.13%
QQQ240920P005497802024-01-16 1:01AM EDT549.78180.29--0.00---0.00%
QQQ240920P005500002024-07-12 3:26PM EDT550.0051.9474.8275.250.00-2019.10%
QQQ240920P005550002024-07-08 9:40AM EDT555.0058.9379.8280.250.00-1020.07%
QQQ240920P005600002024-07-15 11:44AM EDT560.0061.1084.8285.250.00-96021.01%
QQQ240920P005647802024-06-28 3:37PM EDT564.7885.1089.6090.030.00-1021.90%
QQQ240920P005700002024-06-24 12:44PM EDT570.0092.8794.8295.250.00-2022.85%
QQQ240920P005747802024-06-12 3:48PM EDT574.78100.8379.7880.170.00-200.00%
QQQ240920P005750002024-05-28 3:56PM EDT575.00116.0492.6993.170.00-200.00%
QQQ240920P005797802024-05-28 3:56PM EDT579.78120.8497.4797.950.00-100.00%
QQQ240920P005800002024-06-24 3:38PM EDT580.00104.37104.82105.250.00-1024.63%
QQQ240920P005847802024-06-24 3:38PM EDT584.78109.17109.60110.030.00-1025.46%
QQQ240920P005850002024-06-26 1:11PM EDT585.00105.29109.82110.250.00-2025.50%
QQQ240920P005897802024-06-24 3:38PM EDT589.78114.19114.60115.030.00--026.32%
QQQ240920P005900002024-06-05 4:04PM EDT590.00127.0993.8694.210.00-200.00%
QQQ240920P005950002024-06-24 3:38PM EDT595.00119.43119.82120.250.00-2027.21%
QQQ240920P005997802024-06-24 3:38PM EDT599.78124.23124.60125.030.00--028.00%
QQQ240920P006000002024-06-24 3:38PM EDT600.00124.40124.82125.250.00-2028.04%
QQQ240920P006050002024-06-24 3:38PM EDT605.00129.42129.82130.250.00-2028.86%
QQQ240920P006100002024-06-05 3:51PM EDT610.00147.28113.86114.210.00--00.00%
QQQ240920P006200002024-07-19 11:08AM EDT620.00141.88144.82145.25+7.32+5.44%2031.28%
QQQ240920P006250002024-06-13 10:26AM EDT625.00149.48130.00130.390.00-200.00%
QQQ240920P006300002024-07-05 10:19AM EDT630.00136.58154.82155.250.00-3032.84%
QQQ240920P006350002024-07-15 1:04PM EDT635.00138.81159.82160.250.00-2033.59%
QQQ240920P006400002024-07-09 10:04AM EDT640.00140.57164.82165.250.00-2034.35%
QQQ240920P006450002024-06-24 3:38PM EDT645.00169.47169.82170.250.00-1035.10%
QQQ240920P006500002024-07-12 3:26PM EDT650.00151.96174.82175.250.00--035.84%
QQQ240920P006550002024-06-24 3:38PM EDT655.00179.45179.82180.250.00--036.57%
QQQ240920P006600002024-07-12 3:58PM EDT660.00165.46184.82185.250.00-1037.28%