Singapore markets closed

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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ260116C001747802024-07-02 3:52PM EDT174.78321.34307.53312.500.00-458062.81%
QQQ260116C001750002023-12-11 3:24PM EDT175.00233.230.000.000.00--100.00%
QQQ260116C001797802024-05-16 9:36AM EDT179.78283.10307.00311.930.00-59068.40%
QQQ260116C001800002023-12-19 4:40PM EDT180.00241.360.000.000.00-3900.00%
QQQ260116C001847802024-06-18 10:49AM EDT184.78311.00305.53310.000.00-101071.37%
QQQ260116C001850002023-09-20 2:33PM EDT185.00204.37185.00189.500.00--10.00%
QQQ260116C001897802024-04-11 10:24AM EDT189.78262.57262.00266.800.00-150.00%
QQQ260116C001900002023-12-18 2:41PM EDT190.00231.350.000.000.00-560.00%
QQQ260116C001947802024-01-02 10:41AM EDT194.78221.50232.34240.850.00-110.00%
QQQ260116C001950002023-12-13 3:32PM EDT195.00221.640.000.000.00-210.00%
QQQ260116C001997802024-04-19 2:01PM EDT199.78232.00262.50267.180.00-12540.00%
QQQ260116C002000002023-12-07 2:10PM EDT200.00206.200.000.000.00-12500.00%
QQQ260116C002047802024-06-10 2:08PM EDT204.78272.75308.10312.500.00-11989.58%
QQQ260116C002050002023-12-15 1:32PM EDT205.00218.070.000.000.00-220.00%
QQQ260116C002097802024-06-25 11:46AM EDT209.78280.01275.50280.000.00-101556.63%
QQQ260116C002100002023-12-18 2:41PM EDT210.00213.740.000.000.00-550.00%
QQQ260116C002147802024-04-29 1:01PM EDT214.78233.99254.00258.820.00-120.00%
QQQ260116C002150002023-10-03 3:49PM EDT215.00165.48167.08171.500.00--00.00%
QQQ260116C002197802024-02-16 12:32PM EDT219.78230.08228.50233.440.00-4130.00%
QQQ260116C002200002023-11-08 2:13PM EDT220.00173.54189.00193.500.00-1130.00%
QQQ260116C002247802024-01-16 1:02AM EDT224.78175.38--0.00---0.00%
QQQ260116C002250002023-11-13 2:05PM EDT225.00175.38194.00199.000.00-130.00%
QQQ260116C002297802024-02-23 11:52AM EDT229.78225.83231.50236.310.00-540.00%
QQQ260116C002300002023-11-24 11:03AM EDT230.00182.60194.50199.000.00-110.00%
QQQ260116C002347802023-12-11 11:08AM EDT234.78180.67191.18196.000.00--60.00%
QQQ260116C002350002023-12-11 11:08AM EDT235.00180.670.000.000.00-260.00%
QQQ260116C002397802024-05-24 3:53PM EDT239.78235.00254.50259.460.00-21359.00%
QQQ260116C002400002023-12-26 11:15AM EDT240.00190.000.000.000.00-2130.00%
QQQ260116C002447802023-12-14 1:34PM EDT244.78181.00181.50186.500.00--20.00%
QQQ260116C002450002023-12-14 1:34PM EDT245.00181.000.000.000.00-120.00%
QQQ260116C002497802023-12-18 12:51PM EDT249.78178.86179.79184.500.00--170.00%
QQQ260116C002500002023-12-18 12:51PM EDT250.00178.860.000.000.00-10170.00%
QQQ260116C002547802024-07-17 2:21PM EDT254.78245.70234.76239.500.00--650.06%
QQQ260116C002550002023-09-26 12:25PM EDT255.00133.40120.50125.500.00-250.00%
QQQ260116C002597802024-03-05 12:23PM EDT259.78198.50203.46206.890.00-1140.00%
QQQ260116C002600002023-12-13 5:06PM EDT260.00167.000.000.000.00-1140.00%
QQQ260116C002647802024-07-02 9:41AM EDT264.78235.00225.82230.500.00-12150.91%
QQQ260116C002650002023-12-19 11:23AM EDT265.00168.580.000.000.00-10210.00%
QQQ260116C002697802024-05-09 3:46PM EDT269.78192.10210.50215.450.00-12039.36%
QQQ260116C002700002023-12-26 2:44PM EDT270.00166.000.000.000.00-5180.00%
QQQ260116C002747802024-01-08 3:24PM EDT274.78154.50178.03183.000.00-170.00%
QQQ260116C002750002023-12-15 2:29PM EDT275.00154.000.000.000.00-280.00%
QQQ260116C002797802024-02-01 3:56PM EDT279.78166.75188.07190.480.00-170.00%
QQQ260116C002800002023-09-25 1:31PM EDT280.00118.04108.00113.000.00-200.00%
QQQ260116C002847802024-04-25 12:22PM EDT284.78163.17193.61198.500.00-101234.09%
QQQ260116C002850002023-12-18 11:21AM EDT285.00149.440.000.000.00-110.00%
QQQ260116C002897802024-05-03 9:30AM EDT289.78169.41182.50187.280.00-11823.35%
QQQ260116C002900002023-12-20 11:34AM EDT290.00150.650.000.000.00-10120.00%
QQQ260116C002947802023-12-18 11:21AM EDT294.78141.72142.77147.500.00--20.00%
QQQ260116C002950002023-12-18 11:21AM EDT295.00141.720.000.000.00-120.00%
QQQ260116C002997802024-07-17 2:01PM EDT299.78205.00194.94199.500.00-210545.92%
QQQ260116C003000002023-12-26 4:38PM EDT300.00142.600.000.000.00-1570.00%
QQQ260116C003047802024-03-25 3:47PM EDT304.78170.77146.14151.000.00-1250.00%
QQQ260116C003050002023-11-10 1:52PM EDT305.00111.41120.50125.000.00-12200.00%
QQQ260116C003097802024-05-02 1:03PM EDT309.78143.95165.50170.200.00-23425.60%
QQQ260116C003100002023-11-30 12:05PM EDT310.00115.220.000.000.00-20280.00%
QQQ260116C003147802024-04-25 10:42AM EDT314.78137.16168.05172.740.00-13132.91%
QQQ260116C003150002023-11-02 1:34PM EDT315.0094.00111.00115.500.00-1210.00%
QQQ260116C003197802024-07-17 11:45AM EDT319.78188.80177.65182.000.00-314443.21%
QQQ260116C003200002023-12-21 12:01PM EDT320.00121.100.000.000.00-5990.00%
QQQ260116C003247802024-05-13 10:03AM EDT324.78147.31173.50178.470.00-31443.13%
QQQ260116C003250002023-12-13 4:44PM EDT325.00115.800.000.000.00-190.00%
QQQ260116C003297802024-06-12 10:07AM EDT329.78171.10190.35195.000.00-503054.62%
QQQ260116C003300002023-11-14 1:16PM EDT330.00100.00109.50113.810.00-5110.00%
QQQ260116C003347802024-05-02 1:25PM EDT334.78125.15144.50149.360.00-12026.24%
QQQ260116C003350002023-11-28 4:22PM EDT335.0099.940.000.000.00-1200.00%
QQQ260116C003397802024-07-02 3:58PM EDT339.78175.39160.69165.000.00-48740.80%
QQQ260116C003400002023-12-12 4:55PM EDT340.00101.790.000.000.00-231030.00%
QQQ260116C003447802024-06-25 4:10PM EDT344.78164.40156.51161.000.00-15140.35%
QQQ260116C003450002023-12-22 10:37AM EDT345.00105.000.000.000.00-1520.00%
QQQ260116C003497802024-07-08 3:53PM EDT349.78175.84152.35157.000.00-118039.88%
QQQ260116C003500002023-12-21 10:41AM EDT350.00102.270.000.000.00-11110.00%
QQQ260116C003547802024-05-23 11:47AM EDT354.78137.53154.50159.000.00-26043.06%
QQQ260116C003550002023-12-21 11:37AM EDT355.0097.000.000.000.00-1640.00%
QQQ260116C003597802024-07-09 3:44PM EDT359.78168.75144.13148.500.00-213538.61%
QQQ260116C003600002023-12-20 1:56PM EDT360.0095.000.000.000.00-31390.00%
QQQ260116C003647802024-07-03 9:30AM EDT364.78155.33140.06144.500.00-411638.11%
QQQ260116C003650002023-12-19 10:32AM EDT365.0093.160.000.000.00-1460.00%
QQQ260116C003697802024-05-31 2:47PM EDT369.78115.00141.56146.000.00-22240.78%
QQQ260116C003700002024-07-18 9:36AM EDT370.00146.51135.84140.500.00-22637.68%
QQQ260116C003747802024-06-17 10:16AM EDT374.78139.67140.81145.000.00-43041.88%
QQQ260116C003750002023-12-04 10:45AM EDT375.0069.030.000.000.00-3210.00%
QQQ260116C003797802024-06-27 9:35AM EDT379.78138.28128.04132.500.00-11,20236.55%
QQQ260116C003800002024-07-10 1:37PM EDT380.00156.06127.87132.500.00-21036.63%
QQQ260116C003847802024-06-20 10:41AM EDT384.78136.25124.10128.500.00-151236.01%
QQQ260116C003850002023-12-26 3:48PM EDT385.0080.460.000.000.00-2440.00%
QQQ260116C003897802024-07-09 9:40AM EDT389.78144.00120.21124.500.00-12,61035.47%
QQQ260116C003900002024-07-18 12:53PM EDT390.00128.00120.04124.500.00-11035.54%
QQQ260116C003947802024-07-05 12:22PM EDT394.78137.09116.35121.000.00-94,13035.17%
QQQ260116C003950002023-12-21 2:56PM EDT395.0071.030.000.000.00-152860.00%
QQQ260116C003997802024-07-12 11:28AM EDT399.78134.50112.53117.000.00-11,02934.60%
QQQ260116C004000002024-07-12 10:10AM EDT400.00132.50112.36117.000.00-29134.66%
QQQ260116C004047802024-07-19 9:41AM EDT404.78116.29108.75113.50-2.71-2.28%11,83634.27%
QQQ260116C004050002023-12-26 11:00AM EDT405.0068.020.000.000.00-1320.00%
QQQ260116C004097802024-07-15 10:28AM EDT409.78127.00105.01109.500.00-214233.67%
QQQ260116C004100002024-07-18 1:11PM EDT410.00111.76104.85109.500.00-138733.73%
QQQ260116C004147802024-07-19 9:47AM EDT414.78107.06101.32106.00-3.94-3.55%137933.31%
QQQ260116C004150002023-12-26 4:06PM EDT415.0064.400.000.000.00-11300.00%
QQQ260116C004197802024-07-12 10:39AM EDT419.78117.9597.68102.500.00-120432.93%
QQQ260116C004200002024-07-15 2:15PM EDT420.00116.2597.52102.000.00-17832.74%
QQQ260116C004247802024-07-18 9:36AM EDT424.78101.3694.0998.50-2.98-2.86%12,39732.29%
QQQ260116C004250002023-12-22 3:58PM EDT425.0055.050.000.000.00-6250.00%
QQQ260116C004297802024-07-18 1:47PM EDT429.7897.7690.5595.000.00-13331.88%
QQQ260116C004300002024-07-16 2:17PM EDT430.00108.5090.3995.000.00-218631.94%
QQQ260116C004347802024-07-16 10:21AM EDT434.78105.9487.0591.500.00-17531.46%
QQQ260116C004350002023-12-26 12:52PM EDT435.0051.600.000.000.00-1300.00%
QQQ260116C004397802024-07-08 1:17PM EDT439.78103.4983.6288.000.00-332431.01%
QQQ260116C004400002024-07-18 9:37AM EDT440.0088.2083.4788.00-4.94-5.30%11,74131.07%
QQQ260116C004447802024-07-17 11:17AM EDT444.7889.9980.2385.000.00-21,17630.78%
QQQ260116C004450002023-12-20 11:37AM EDT445.0046.280.000.000.00-1350.00%
QQQ260116C004497802024-07-09 1:11PM EDT449.7896.7476.9181.500.00-362230.30%
QQQ260116C004500002024-07-19 3:19PM EDT450.0080.5176.7781.50-2.49-3.00%21,30930.35%
QQQ260116C004547802024-07-15 10:26AM EDT454.7892.7873.6578.500.00-311530.03%
QQQ260116C004550002023-12-01 2:22PM EDT455.0032.210.000.000.00-2110.00%
QQQ260116C004597802024-06-21 10:17AM EDT459.7878.2270.5075.000.00-14029.51%
QQQ260116C004600002024-07-19 2:11PM EDT460.0073.1970.3375.00-2.75-3.62%579529.56%
QQQ260116C004647802024-07-19 2:11PM EDT464.7870.1967.3172.00-13.81-16.44%518129.20%
QQQ260116C004650002023-12-18 10:47AM EDT465.0034.220.000.000.00-2230.00%
QQQ260116C004697802024-07-10 3:30PM EDT469.7887.7864.2469.000.00-17028.86%
QQQ260116C004700002024-07-17 3:17PM EDT470.0072.0064.1169.000.00-228228.91%
QQQ260116C004747802024-07-18 11:10AM EDT474.7866.2061.2466.000.00-111728.51%
QQQ260116C004750002023-12-14 3:59PM EDT475.0028.320.000.000.00-71980.00%
QQQ260116C004797802024-07-10 3:46PM EDT479.7864.5958.3163.00-16.92-20.76%142128.13%
QQQ260116C004800002024-07-18 11:27AM EDT480.0062.8060.0063.000.00-331728.17%
QQQ260116C004847802024-07-17 10:49AM EDT484.7864.9055.5060.000.00-129727.73%
QQQ260116C004850002023-12-15 1:18PM EDT485.0025.910.000.000.00-11610.39%
QQQ260116C004897802024-07-17 10:50AM EDT489.7864.0052.6557.500.00-1613827.52%
QQQ260116C004900002024-07-18 11:27AM EDT490.0057.0952.5457.000.00-114527.34%
QQQ260116C004947802024-07-17 12:05PM EDT494.7858.4050.0054.500.00-469927.07%
QQQ260116C004950002023-12-13 11:50AM EDT495.0022.610.000.000.00-34250.78%
QQQ260116C004997802024-07-19 9:44AM EDT499.7853.0047.5052.00-3.30-5.86%323226.82%
QQQ260116C005000002024-07-19 9:55AM EDT500.0053.1147.2152.00+1.22+2.35%1835526.85%
QQQ260116C005047802024-07-16 3:45PM EDT504.7860.6445.0049.500.00-613526.54%
QQQ260116C005050002023-12-15 11:10AM EDT505.0020.180.000.000.00-34530.78%
QQQ260116C005097802024-06-12 11:20AM EDT509.7844.9754.5059.490.00-5511931.62%
QQQ260116C005100002024-07-17 11:33AM EDT510.0050.9042.2147.000.00-419526.26%
QQQ260116C005147802024-07-12 11:18AM EDT514.7855.8040.0044.500.00-111325.90%
QQQ260116C005150002023-12-01 2:07PM EDT515.0014.400.000.000.00-821.56%
QQQ260116C005197802024-07-17 2:58PM EDT519.7846.0737.6642.000.00-49025.54%
QQQ260116C005200002024-07-19 3:32PM EDT520.0040.6737.5442.00-4.59-10.14%432625.57%
QQQ260116C005247802024-07-19 10:24AM EDT524.7840.3835.5040.00-2.27-5.32%138225.37%
QQQ260116C005250002023-12-21 1:33PM EDT525.0015.830.000.000.00-22061.56%
QQQ260116C005297802024-07-16 9:59AM EDT529.7847.3233.5038.000.00-119325.18%
QQQ260116C005300002024-07-19 10:32AM EDT530.0037.2033.2237.50-2.77-6.93%418024.99%
QQQ260116C005347802024-06-25 11:09AM EDT534.7836.2931.5035.500.00-225424.74%
QQQ260116C005350002023-12-08 2:22PM EDT535.0010.710.000.000.00-11961.56%
QQQ260116C005397802024-07-18 11:03AM EDT539.7834.9929.5033.970.00-662624.70%
QQQ260116C005400002024-07-11 3:25PM EDT540.0040.8329.2233.500.00-1116824.52%
QQQ260116C005447802024-07-18 11:03AM EDT544.7832.8927.5032.000.00-654724.44%
QQQ260116C005450002023-12-08 2:21PM EDT545.009.160.000.000.00-14463.13%
QQQ260116C005497802024-07-19 1:35PM EDT549.7828.1225.6330.00-4.42-13.58%163724.13%
QQQ260116C005500002024-07-19 1:34PM EDT550.0028.0025.5430.00-1.75-5.88%2016,44824.16%
QQQ260116C005547802024-07-19 3:38PM EDT554.7826.2525.5028.45-1.25-4.55%431424.01%
QQQ260116C005550002023-12-14 4:05PM EDT555.008.750.000.000.00-14663.13%
QQQ260116C005597802024-07-19 1:35PM EDT559.7824.6922.5026.50-9.31-27.38%150923.67%
QQQ260116C005600002023-12-22 11:06AM EDT560.0010.000.000.000.00-15043.13%
QQQ260116C005647802024-07-12 11:44AM EDT564.7833.0021.0025.000.00-120823.51%
QQQ260116C005650002023-12-26 2:05PM EDT565.009.400.000.000.00-11653.13%
QQQ260116C005697802024-07-16 12:15PM EDT569.7829.7619.5023.500.00-3411223.33%
QQQ260116C005700002023-12-14 2:37PM EDT570.007.500.000.000.00-35703.13%
QQQ260116C005747802024-07-16 10:39AM EDT574.7828.2918.0022.200.00-249423.21%
QQQ260116C005750002023-12-13 12:44PM EDT575.007.300.000.000.00-3513.13%
QQQ260116C005797802024-07-15 1:17PM EDT579.7827.1016.5720.830.00-543823.04%
QQQ260116C005800002023-12-18 11:09AM EDT580.006.700.000.000.00-22103.13%
QQQ260116C005847802024-07-15 1:10PM EDT584.7825.8515.5019.530.00-311922.87%
QQQ260116C005850002023-12-14 4:07PM EDT585.006.000.000.000.00--333.13%
QQQ260116C005897802024-07-10 1:56PM EDT589.7826.1414.1718.310.00-2050122.71%
QQQ260116C005947802024-07-15 1:40PM EDT594.7822.5113.0817.150.00-220622.56%
QQQ260116C005997802024-07-17 12:09PM EDT599.7817.1012.0616.060.00-214222.42%
QQQ260116C006000002023-12-22 4:38PM EDT600.005.180.000.000.00-20203.13%
QQQ260116C006047802024-07-17 3:51PM EDT604.7814.3911.1015.01-3.11-17.77%120722.27%
QQQ260116C006050002023-12-19 3:43PM EDT605.004.830.000.000.00-123.13%
QQQ260116C006097802024-06-20 10:17AM EDT609.7815.6410.2014.030.00-15247922.14%
QQQ260116C006100002023-12-26 11:43AM EDT610.004.780.000.000.00-233.13%
QQQ260116C006150002024-07-19 11:45AM EDT615.0012.1010.0013.11-0.55-4.35%1096522.03%
QQQ260116C006200002024-07-11 1:45PM EDT620.0015.008.5512.280.00-1175321.93%
QQQ260116C006250002024-07-19 3:27PM EDT625.009.907.8411.46-2.01-16.88%4841,29621.82%
QQQ260116C006300002024-07-18 9:40AM EDT630.0011.007.1710.720.00-147121.72%
QQQ260116C006350002024-06-12 9:33AM EDT635.008.000.000.000.00-47766.25%
QQQ260116C006400002024-07-09 1:18PM EDT640.0012.425.989.410.00-194221.58%
QQQ260116C006450002024-06-27 11:44AM EDT645.008.625.448.820.00-156721.52%
QQQ260116C006500002024-07-19 11:28AM EDT650.007.054.968.25-0.95-11.87%75555721.45%
QQQ260116C006550002024-07-09 12:53PM EDT655.0010.004.517.730.00-119521.40%
QQQ260116C006600002024-07-05 3:41PM EDT660.009.064.097.260.00-2656521.36%
QQQ260116C006650002024-07-17 10:52AM EDT665.007.153.706.800.00-3097221.31%
QQQ260116C006700002024-07-10 1:59PM EDT670.009.193.356.390.00-186821.29%
QQQ260116C006750002024-07-02 1:16PM EDT675.005.923.026.000.00-24021.26%
QQQ260116C006800002024-07-16 10:21AM EDT680.007.002.755.620.00-3710721.22%
QQQ260116C006850002024-07-19 3:41PM EDT685.003.902.505.29-1.54-28.31%41821.21%
QQQ260116C006900002024-07-19 3:45PM EDT690.003.532.204.98-1.47-29.40%162521.20%
QQQ260116C006950002024-07-05 12:38PM EDT695.005.711.974.690.00-23121.19%
QQQ260116C007000002024-07-19 3:45PM EDT700.003.252.704.42-2.42-42.68%125321.19%
QQQ260116C007050002024-07-19 3:44PM EDT705.002.901.574.17-1.22-29.61%4221.20%
QQQ260116C007100002024-07-19 2:11PM EDT710.002.951.373.95-0.27-8.39%302321.22%
QQQ260116C007150002024-07-15 2:02PM EDT715.004.311.243.730.00-22821.23%
QQQ260116C007200002024-07-17 10:18AM EDT720.003.341.053.540.00-85621.26%
QQQ260116C007250002024-07-18 4:10PM EDT725.002.280.913.350.00-21221.28%
QQQ260116C007300002024-07-19 1:26PM EDT730.001.950.783.18-0.45-18.75%2921.31%
QQQ260116C007350002024-07-17 10:02AM EDT735.001.950.673.03-0.82-29.60%1621.36%
QQQ260116C007400002024-07-17 10:04AM EDT740.002.571.002.880.00-20211221.40%
QQQ260116C007450002024-07-19 2:44PM EDT745.001.561.002.75-0.20-11.36%812021.45%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ260116P001747802024-07-16 2:33PM EDT174.780.890.571.000.00-102,10339.78%
QQQ260116P001750002023-12-21 2:09PM EDT175.002.460.000.000.00-771,86212.50%
QQQ260116P001797802024-05-30 2:51PM EDT179.780.860.011.620.00-13,44141.87%
QQQ260116P001800002023-12-18 10:55AM EDT180.002.010.000.000.00-63,36912.50%
QQQ260116P001847802024-07-19 11:48AM EDT184.781.000.061.72+0.27+36.99%376541.21%
QQQ260116P001850002023-12-20 4:37PM EDT185.002.100.000.000.00-467212.50%
QQQ260116P001897802024-04-22 9:38AM EDT189.781.800.331.680.00-161639.98%
QQQ260116P001900002023-12-26 1:06PM EDT190.002.200.000.000.00-160412.50%
QQQ260116P001947802024-05-29 1:46PM EDT194.780.850.071.840.00-127839.56%
QQQ260116P001950002023-12-20 3:20PM EDT195.002.300.000.000.00-16012.50%
QQQ260116P001997802024-06-10 11:13AM EDT199.780.550.791.360.00-518336.60%
QQQ260116P002000002023-12-20 4:37PM EDT200.002.700.000.000.00-313712.50%
QQQ260116P002047802024-06-05 1:17PM EDT204.781.250.661.700.00-43237.02%
QQQ260116P002050002023-12-01 2:37PM EDT205.003.230.000.000.00-41712.50%
QQQ260116P002097802024-07-05 12:55PM EDT209.781.100.491.970.00-12537.02%
QQQ260116P002100002023-10-23 12:20PM EDT210.006.431.565.420.00-151645.56%
QQQ260116P002147802024-07-17 11:09AM EDT214.781.250.582.280.00-24937.05%
QQQ260116P002150002023-12-21 3:10PM EDT215.003.470.000.000.00-242112.50%
QQQ260116P002197802024-07-17 11:09AM EDT219.781.350.692.390.00-127836.41%
QQQ260116P002200002023-12-22 3:23PM EDT220.003.750.000.000.00-15012.50%
QQQ260116P002247802024-07-19 1:26PM EDT224.781.591.202.50+0.13+8.90%113635.78%
QQQ260116P002250002023-12-21 3:10PM EDT225.004.040.000.000.00-342012.50%
QQQ260116P002297802024-07-17 11:25AM EDT229.781.580.922.650.00-2441635.25%
QQQ260116P002300002023-12-21 3:51PM EDT230.004.310.000.000.00-131512.50%
QQQ260116P002347802024-07-17 11:07AM EDT234.781.711.042.800.00-243034.71%
QQQ260116P002350002023-11-10 11:32AM EDT235.005.843.897.390.00--143.33%
QQQ260116P002397802024-07-19 12:37PM EDT239.781.921.172.95-0.39-16.88%122734.16%
QQQ260116P002400002023-12-22 4:36PM EDT240.004.820.000.000.00-207712.50%
QQQ260116P002447802024-07-19 12:35PM EDT244.782.081.443.11+0.11+5.58%230933.63%
QQQ260116P002450002023-11-10 11:33AM EDT245.006.834.588.300.00-2442.47%
QQQ260116P002497802024-07-17 11:04AM EDT249.782.111.652.800.00-432732.04%
QQQ260116P002500002023-12-20 3:43PM EDT250.005.650.000.000.00-1012912.50%
QQQ260116P002547802024-07-17 2:01PM EDT254.782.251.613.480.00-129332.65%
QQQ260116P002550002023-12-18 2:38PM EDT255.005.840.000.000.00-24812.50%
QQQ260116P002597802024-07-16 3:07PM EDT259.782.221.923.680.00-614732.17%
QQQ260116P002600002023-11-14 10:43AM EDT260.007.384.008.500.00-1839.58%
QQQ260116P002647802024-07-16 3:00PM EDT264.782.281.943.890.00-118731.69%
QQQ260116P002650002023-11-06 3:53PM EDT265.009.907.759.310.00-181939.57%
QQQ260116P002697802024-07-16 2:48PM EDT269.782.542.134.080.00-135131.17%
QQQ260116P002700002023-11-10 11:38AM EDT270.009.897.3010.500.00-4839.95%
QQQ260116P002747802024-07-16 2:47PM EDT274.782.722.504.370.00-157430.81%
QQQ260116P002750002023-12-26 10:50AM EDT275.007.800.000.000.00-1116.25%
QQQ260116P002797802024-07-16 2:44PM EDT279.782.902.534.620.00-472930.37%
QQQ260116P002800002023-12-12 3:54PM EDT280.008.840.000.000.00-1216.25%
QQQ260116P002847802024-07-18 3:06PM EDT284.784.502.754.900.00-71,33829.95%
QQQ260116P002850002023-12-26 12:11PM EDT285.008.750.000.000.00-4116.25%
QQQ260116P002897802024-06-13 2:22PM EDT289.783.612.264.450.00-279528.43%
QQQ260116P002900002023-12-01 2:35PM EDT290.0011.230.000.000.00-566.25%
QQQ260116P002947802024-07-03 10:54AM EDT294.783.703.235.500.00-11,01229.13%
QQQ260116P002950002023-11-27 2:22PM EDT295.0011.790.000.000.00-14146.25%
QQQ260116P002997802024-07-18 3:11PM EDT299.784.663.505.830.00-195,49328.73%
QQQ260116P003000002023-12-22 4:36PM EDT300.0011.260.000.000.00-201806.25%
QQQ260116P003047802024-07-19 10:32AM EDT304.785.114.376.17+0.10+2.00%2085128.33%
QQQ260116P003050002023-12-14 3:25PM EDT305.0012.290.000.000.00-706.25%
QQQ260116P003097802024-07-19 10:08AM EDT309.785.354.086.54-0.10-1.83%31,31627.95%
QQQ260116P003100002023-12-18 4:35PM EDT310.0012.590.000.000.00-7106.25%
QQQ260116P003147802024-07-17 9:55AM EDT314.785.214.396.920.00-701,53627.57%
QQQ260116P003150002023-12-18 4:35PM EDT315.0013.330.000.000.00-91516.25%
QQQ260116P003197802024-07-19 2:11PM EDT319.786.134.767.34+0.39+6.79%3561527.20%
QQQ260116P003200002023-12-20 3:47PM EDT320.0014.100.000.000.00-11616.25%
QQQ260116P003247802024-07-19 2:55PM EDT324.786.945.157.77+0.57+8.95%15290326.83%
QQQ260116P003250002023-12-18 10:47AM EDT325.0012.800.000.000.00-696.25%
QQQ260116P003297802024-07-19 2:55PM EDT329.787.345.528.22+1.28+21.12%121,11626.46%
QQQ260116P003300002023-12-21 2:49PM EDT330.0016.300.000.000.00-2486.25%
QQQ260116P003347802024-07-19 1:36PM EDT334.787.495.928.70+0.67+9.82%697826.10%
QQQ260116P003350002023-12-19 10:32AM EDT335.0016.200.000.000.00-30896.25%
QQQ260116P003397802024-07-19 2:11PM EDT339.787.866.359.19+0.87+12.45%8198725.73%
QQQ260116P003400002023-12-22 12:58PM EDT340.0017.970.000.000.00-5466.25%
QQQ260116P003447802024-07-19 3:53PM EDT344.788.406.809.72+0.16+1.94%465725.37%
QQQ260116P003450002023-12-15 4:06PM EDT345.0019.000.000.000.00-10236.25%
QQQ260116P003497802024-07-19 1:18PM EDT349.789.017.309.00+1.24+15.96%124,29023.92%
QQQ260116P003500002023-12-22 2:38PM EDT350.0019.990.000.000.00-1766.25%
QQQ260116P003547802024-07-19 2:21PM EDT354.789.457.7910.87+0.19+2.05%41,11924.68%
QQQ260116P003550002023-10-27 11:37AM EDT355.0039.0022.6826.000.00-2035.27%
QQQ260116P003597802024-07-19 3:58PM EDT359.7810.068.3411.49+0.62+6.57%257824.33%
QQQ260116P003600002023-12-21 10:54AM EDT360.0022.830.000.000.00-2563.13%
QQQ260116P003647802024-07-17 9:53AM EDT364.789.398.9012.120.00-2485923.97%
QQQ260116P003650002023-12-18 10:44AM EDT365.0023.390.000.000.00-771063.13%
QQQ260116P003697802024-07-18 1:05PM EDT369.7810.789.5112.820.00-82,05823.64%
QQQ260116P003700002024-07-08 9:30AM EDT370.008.779.5312.860.00-546223.64%
QQQ260116P003747802024-07-17 10:06AM EDT374.7810.8910.1713.550.00-1031,09023.31%
QQQ260116P003750002023-12-26 11:26AM EDT375.0025.870.000.000.00-34663.13%
QQQ260116P003797802024-07-18 3:30PM EDT379.7812.2010.8414.290.00-146322.97%
QQQ260116P003800002024-07-18 11:24AM EDT380.0012.7310.8714.32+0.43+3.50%11,47922.95%
QQQ260116P003847802024-07-12 12:00PM EDT384.7813.2811.5715.08+2.38+21.83%71,72322.63%
QQQ260116P003850002023-12-21 2:56PM EDT385.0029.770.000.000.00-152293.13%
QQQ260116P003897802024-07-17 9:58AM EDT389.7813.0412.3415.910.00-1168522.29%
QQQ260116P003900002024-07-18 1:25PM EDT390.0013.7612.3615.960.00-497822.29%
QQQ260116P003947802024-07-03 12:13PM EDT394.7812.6013.1416.790.00-377921.96%
QQQ260116P003950002023-12-22 4:30PM EDT395.0031.380.000.000.00-1163.13%
QQQ260116P003997802024-07-02 3:08PM EDT399.7813.0414.0117.660.00-118821.60%
QQQ260116P004000002024-07-19 11:06AM EDT400.0015.0014.0417.05+0.20+1.35%21,06521.20%
QQQ260116P004047802024-07-05 12:05PM EDT404.7813.5014.9218.620.00-233221.27%
QQQ260116P004050002023-12-19 12:17PM EDT405.0034.630.000.000.00-181263.13%
QQQ260116P004097802024-07-12 1:47PM EDT409.7813.6915.8819.670.00-414820.96%
QQQ260116P004100002024-07-18 2:01PM EDT410.0018.5015.9319.710.00-133020.95%
QQQ260116P004147802024-07-19 1:45PM EDT414.7818.9516.8920.73+3.36+21.55%146520.63%
QQQ260116P004150002023-12-26 4:58PM EDT415.0038.510.000.000.00-812123.13%
QQQ260116P004197802024-06-27 10:15AM EDT419.7817.7017.9621.850.00-37020.31%
QQQ260116P004200002024-07-19 1:41PM EDT420.0020.1618.0121.90+0.87+4.51%13,08720.29%
QQQ260116P004247802024-07-05 12:05PM EDT424.7816.8719.0823.020.00-24419.98%
QQQ260116P004250002023-11-29 11:54AM EDT425.0049.910.000.000.00-1081.56%
QQQ260116P004297802024-06-18 10:41AM EDT429.7819.3119.1722.500.00-44018.78%
QQQ260116P004300002024-07-18 1:23PM EDT430.0021.5020.2924.330.00-70682819.65%
QQQ260116P004347802024-07-17 2:48PM EDT434.7821.8821.5025.570.00-34619.34%
QQQ260116P004350002023-11-09 3:44PM EDT435.0069.0252.6557.500.00-2234.48%
QQQ260116P004397802024-07-18 10:46AM EDT439.7823.7322.8026.930.00-23919.02%
QQQ260116P004400002024-07-19 11:34AM EDT440.0025.0023.1026.87+0.85+3.52%204,45518.95%
QQQ260116P004447802024-07-12 3:15PM EDT444.7820.8324.1728.360.00-311018.70%
QQQ260116P004450002023-12-18 2:38PM EDT445.0053.000.000.000.00-21001.56%
QQQ260116P004497802024-06-13 10:58AM EDT449.7826.1420.5025.040.00-36116.16%
QQQ260116P004500002024-07-19 3:27PM EDT450.0027.2025.6829.93+1.40+5.43%4841,13618.37%
QQQ260116P004547802024-07-18 3:56PM EDT454.7828.0527.1331.450.00-17518.07%
QQQ260116P004550002023-11-27 1:49PM EDT455.0068.580.000.000.00-240.78%
QQQ260116P004597802024-07-02 2:48PM EDT459.7824.5229.0033.100.00-252917.74%
QQQ260116P004600002024-07-17 1:34PM EDT460.0028.5729.0033.180.00-637617.73%
QQQ260116P004647802024-07-19 3:55PM EDT464.7833.0030.5034.85+8.23+33.23%15317.43%
QQQ260116P004650002023-12-18 12:00PM EDT465.0066.270.000.000.00-1130.39%
QQQ260116P004697802024-07-09 10:06AM EDT469.7826.8932.5036.670.00-1117.11%
QQQ260116P004700002024-07-16 12:05PM EDT470.0029.0032.5036.750.00-6831217.10%
QQQ260116P004747802024-07-12 12:37PM EDT474.7829.1834.0038.570.00-13516.79%
QQQ260116P004750002023-12-26 11:07AM EDT475.0071.000.000.000.00-4100.03%
QQQ260116P004797802024-07-12 12:37PM EDT479.7831.3336.0040.600.00-1816.48%
QQQ260116P004800002024-07-09 3:23PM EDT480.0030.2736.0140.690.00-417516.46%
QQQ260116P004847802024-07-12 9:59AM EDT484.7832.9538.0042.710.00-1416.16%
QQQ260116P004850002023-11-20 5:12PM EDT485.0094.5180.2485.000.00--034.43%
QQQ260116P004897802024-07-11 1:50PM EDT489.7835.9840.5044.930.00-1815.85%
QQQ260116P004900002024-07-17 2:17PM EDT490.0039.0040.5045.020.00-58515.83%
QQQ260116P004947802024-07-17 12:00PM EDT494.7840.3542.5047.250.00-3615.53%
QQQ260116P004997802024-01-16 1:03AM EDT499.78110.91--0.00---0.00%
QQQ260116P005000002024-07-19 10:28AM EDT500.0044.3045.0048.80-2.21-4.75%28414.77%
QQQ260116P005047802024-01-16 1:03AM EDT504.78162.08--0.00---0.00%
QQQ260116P005050002023-10-26 1:26PM EDT505.00162.08113.00117.990.00--043.37%
QQQ260116P005097802024-07-15 1:20PM EDT509.7842.0350.0054.760.00-12214.53%
QQQ260116P005100002024-07-15 1:20PM EDT510.0052.5050.5054.88+10.37+24.61%11714.51%
QQQ260116P005147802024-07-15 1:20PM EDT514.7844.3453.0057.500.00-11314.19%
QQQ260116P005150002023-11-17 3:59PM EDT515.00128.60108.12113.000.00-1038.37%
QQQ260116P005197802024-07-15 1:20PM EDT519.7846.8256.0060.380.00-2213.86%
QQQ260116P005200002024-07-17 10:30AM EDT520.0053.1056.0060.500.00-130513.84%
QQQ260116P005247802024-07-15 1:20PM EDT524.7849.3359.0063.380.00-1113.51%
QQQ260116P005250002023-11-07 1:30PM EDT525.00153.00132.30137.000.00-2045.87%
QQQ260116P005297802024-07-15 1:20PM EDT529.7851.9562.0066.500.00-1213.16%
QQQ260116P005300002024-07-15 2:36PM EDT530.0053.3562.0066.500.00-25,01213.08%
QQQ260116P005347802024-05-14 11:03AM EDT534.7890.5562.9167.500.00--111.55%
QQQ260116P005397802024-02-01 3:54PM EDT539.78118.0093.6895.660.00-44023.46%
QQQ260116P005400002024-07-12 1:18PM EDT540.0057.1569.0073.430.00-1412.51%
QQQ260116P005447802024-01-16 1:03AM EDT544.78191.99--0.00---0.00%
QQQ260116P005450002023-11-01 12:48PM EDT545.00191.99152.50157.450.00-2048.76%
QQQ260116P005497802024-01-31 3:47PM EDT549.78127.00103.40105.310.00-40024.52%
QQQ260116P005500002024-07-19 9:57AM EDT550.0074.4676.0080.50-0.74-0.98%11211.68%
QQQ260116P005597802024-01-16 1:03AM EDT559.78206.45--0.00---0.00%
QQQ260116P005600002023-11-01 2:11PM EDT560.00206.45167.50172.440.00-8050.64%
QQQ260116P005747802024-07-18 11:46AM EDT574.7896.7097.78101.890.00-10610.93%
QQQ260116P005797802024-07-19 9:40AM EDT579.7899.00102.73106.85-2.58-2.54%1511.25%
QQQ260116P005800002023-11-28 2:59PM EDT580.00190.970.000.000.00--00.00%
QQQ260116P005897802024-01-24 4:10PM EDT589.78162.80151.02156.000.00--033.88%
QQQ260116P005997802024-01-22 11:48AM EDT599.78178.18174.00178.730.00--040.62%
QQQ260116P006047802024-01-23 3:41PM EDT604.78182.25164.20169.000.00-33034.51%
QQQ260116P006150002024-05-02 12:34PM EDT615.00191.52161.50166.200.00--029.29%
QQQ260116P006500002024-07-11 1:32PM EDT650.00157.18172.80177.220.00--016.05%
QQQ260116P006650002024-07-01 12:22PM EDT665.00183.80187.78192.250.00-2116.97%
QQQ260116P006700002024-06-27 4:11PM EDT670.00187.96192.77197.260.00-1017.27%
QQQ260116P007000002024-07-18 2:35PM EDT700.00222.50222.71227.310.00-1119.01%