Singapore markets open in 5 hours 13 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
283.540.00 (0.00%)
As of 03:47PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220701C001850002022-06-29 3:06PM EDT185.0098.2599.0599.42-10.17-9.38%181256.84%
QQQ220701C002000002022-06-27 12:58PM EDT200.0093.5284.2884.560.00-121225.98%
QQQ220701C002100002022-06-29 3:17PM EDT210.0073.8274.0774.38-19.00-20.47%20189.75%
QQQ220701C002200002022-06-27 3:53PM EDT220.0071.3564.1264.420.00-11166.89%
QQQ220701C002300002022-06-15 1:13PM EDT230.0050.4754.2654.590.00-231148.44%
QQQ220701C002350002022-06-24 9:50AM EDT235.0055.8949.2849.590.00-614136.38%
QQQ220701C002400002022-06-24 1:21PM EDT240.0052.0844.2644.600.00-1615123.93%
QQQ220701C002410002022-06-24 12:36PM EDT241.0050.6343.2943.420.00-20119.04%
QQQ220701C002430002022-06-24 12:37PM EDT243.0048.5741.1341.390.00-20111.13%
QQQ220701C002450002022-06-22 12:38PM EDT245.0037.8239.3039.560.00-63,772111.72%
QQQ220701C002480002022-06-23 3:35PM EDT248.0036.9736.1236.440.00-8399.95%
QQQ220701C002490002022-06-24 10:49AM EDT249.0042.8535.2935.540.00-44101.56%
QQQ220701C002500002022-06-29 3:27PM EDT250.0034.2634.3134.57-2.33-6.37%2687899.80%
QQQ220701C002520002022-06-23 3:41PM EDT252.0033.2532.1132.540.00--2391.80%
QQQ220701C002530002022-06-27 1:45PM EDT253.0039.5231.1431.440.00-1588.43%
QQQ220701C002540002022-06-23 12:38PM EDT254.0027.9730.1130.420.00-11085.35%
QQQ220701C002550002022-06-29 11:21AM EDT255.0027.9029.1329.45-3.52-11.20%8683.69%
QQQ220701C002570002022-06-28 3:48PM EDT257.0026.8327.1427.420.00-1578.66%
QQQ220701C002580002022-06-17 2:53PM EDT258.0019.6626.1526.410.00-1005176.27%
QQQ220701C002590002022-06-22 2:31PM EDT259.0025.3325.1525.430.00-101174.12%
QQQ220701C002600002022-06-29 2:58PM EDT260.0023.3724.5224.76-1.12-4.57%537379.69%
QQQ220701C002610002022-06-23 9:46AM EDT261.0021.4623.1623.440.00-252569.58%
QQQ220701C002620002022-06-23 3:06PM EDT262.0020.0222.3422.58-2.44-10.86%10870.80%
QQQ220701C002630002022-06-29 10:19AM EDT263.0019.7621.3421.59-1.22-5.82%2368.41%
QQQ220701C002640002022-06-28 3:25PM EDT264.0020.7920.1920.450.00-1362.79%
QQQ220701C002650002022-06-29 9:32AM EDT265.0017.5119.2019.48-2.16-10.98%18960.74%
QQQ220701C002660002022-06-24 3:42PM EDT266.0027.2018.2218.530.00-13559.01%
QQQ220701C002670002022-06-29 3:10PM EDT267.0016.7217.2417.48-0.34-1.99%2910156.20%
QQQ220701C002680002022-06-29 12:13PM EDT268.0015.0816.2616.59-1.70-10.13%711954.93%
QQQ220701C002690002022-06-29 10:58AM EDT269.0015.3015.3115.580.00-413752.73%
QQQ220701C002700002022-06-29 3:22PM EDT270.0013.9714.3514.62-0.31-2.17%17691450.88%
QQQ220701C002710002022-06-29 2:02PM EDT271.0013.6913.3613.60-2.17-13.68%852350.15%
QQQ220701C002720002022-06-29 11:33AM EDT272.0012.2512.4712.69-0.59-4.60%524048.83%
QQQ220701C002725002022-06-29 1:09PM EDT272.5011.3111.9912.26-1.48-11.57%2027448.49%
QQQ220701C002730002022-06-29 1:19PM EDT273.0010.1711.7011.94-3.29-24.44%6155449.68%
QQQ220701C002740002022-06-29 2:22PM EDT274.0010.6910.6510.90-1.73-13.93%1,62562346.19%
QQQ220701C002750002022-06-29 3:25PM EDT275.009.659.9110.14-0.59-5.76%4588,27146.36%
QQQ220701C002760002022-06-29 2:40PM EDT276.008.519.049.27-0.27-3.08%13752144.85%
QQQ220701C002770002022-06-29 3:02PM EDT277.007.358.098.37-0.90-10.91%25489642.80%
QQQ220701C002775002022-06-29 3:25PM EDT277.507.597.907.99-1.80-19.17%26816542.53%
QQQ220701C002780002022-06-29 3:28PM EDT278.007.587.387.46+0.10+1.34%48451640.48%
QQQ220701C002790002022-06-29 3:19PM EDT279.006.266.746.83-0.92-12.81%82062241.02%
QQQ220701C002800002022-06-29 3:30PM EDT280.006.016.026.09+0.01+0.17%5,7292,92540.02%
QQQ220701C002810002022-06-29 3:29PM EDT281.005.375.325.35-0.03-0.56%2,2881,07238.70%
QQQ220701C002820002022-06-29 3:31PM EDT282.004.604.554.57-0.26-5.35%4,9488,03636.67%
QQQ220701C002825002022-06-29 3:30PM EDT282.504.414.244.26-0.01-0.23%2,74556336.30%
QQQ220701C002830002022-06-29 3:30PM EDT283.004.094.014.05-0.21-4.88%8,3231,16536.84%
QQQ220701C002840002022-06-29 3:31PM EDT284.003.483.473.49-0.29-7.69%13,7411,56436.21%
QQQ220701C002850002022-06-29 3:32PM EDT285.002.932.983.00-0.44-13.06%21,9799,67435.84%
QQQ220701C002860002022-06-29 3:31PM EDT286.002.532.472.49-0.37-12.76%11,6876,23834.82%
QQQ220701C002870002022-06-29 3:30PM EDT287.002.182.122.14-0.33-13.15%5,7871,85334.99%
QQQ220701C002875002022-06-29 3:30PM EDT287.501.991.992.01-0.28-12.33%2,2801,08835.38%
QQQ220701C002880002022-06-29 3:30PM EDT288.001.831.801.82-0.24-11.59%4,5588,73635.03%
QQQ220701C002890002022-06-29 3:31PM EDT289.001.481.431.44-0.36-19.57%1,7482,06433.96%
QQQ220701C002900002022-06-29 3:32PM EDT290.001.201.191.20-0.38-24.05%16,50611,77534.03%
QQQ220701C002910002022-06-29 3:31PM EDT291.000.960.981.01-0.35-26.72%1,0083,16734.33%
QQQ220701C002920002022-06-29 3:30PM EDT292.000.800.770.79-0.30-27.27%13,7308,38533.74%
QQQ220701C002925002022-06-29 3:22PM EDT292.500.620.710.73-0.35-36.08%8164,50134.06%
QQQ220701C002930002022-06-29 3:31PM EDT293.000.620.600.62-0.32-34.04%1,6662,94633.42%
QQQ220701C002940002022-06-29 3:31PM EDT294.000.510.490.51-0.26-33.77%9852,78433.69%
QQQ220701C002950002022-06-29 3:29PM EDT295.000.420.390.41-0.24-36.36%3,69911,52233.79%
QQQ220701C002960002022-06-29 3:29PM EDT296.000.340.310.33-0.19-35.85%12,57914,13933.99%
QQQ220701C002970002022-06-29 3:28PM EDT297.000.260.260.29-0.19-42.22%1,2632,72034.86%
QQQ220701C002975002022-06-29 3:30PM EDT297.500.250.220.24-0.23-47.92%1,4981,90034.38%
QQQ220701C002980002022-06-29 3:30PM EDT298.000.220.220.23-0.17-43.59%1,9849,53834.96%
QQQ220701C002990002022-06-29 3:30PM EDT299.000.190.170.18-0.12-38.71%4521,63934.96%
QQQ220701C003000002022-06-29 3:31PM EDT300.000.150.140.15-0.13-46.43%6,74236,01035.45%
QQQ220701C003010002022-06-29 3:25PM EDT301.000.110.110.13-0.12-52.17%5474,18936.23%
QQQ220701C003020002022-06-29 3:28PM EDT302.000.090.090.11-0.12-57.14%3632,32536.72%
QQQ220701C003025002022-06-29 2:18PM EDT302.500.090.090.10-0.13-59.09%1291,30836.91%
QQQ220701C003030002022-06-29 3:31PM EDT303.000.090.080.09-0.08-47.06%1986,34837.11%
QQQ220701C003040002022-06-29 3:30PM EDT304.000.080.070.08-0.06-42.86%77312,87837.89%
QQQ220701C003050002022-06-29 3:24PM EDT305.000.050.050.07-0.07-58.33%1,0032,90238.67%
QQQ220701C003060002022-06-29 3:23PM EDT306.000.060.050.06-0.06-50.00%1093,05839.26%
QQQ220701C003070002022-06-29 3:18PM EDT307.000.040.040.05-0.05-55.56%1,1486,93939.65%
QQQ220701C003075002022-06-29 3:14PM EDT307.500.040.040.05-0.07-63.64%9669740.23%
QQQ220701C003080002022-06-29 3:18PM EDT308.000.040.040.05-0.04-50.00%611,41541.02%
QQQ220701C003090002022-06-29 3:06PM EDT309.000.030.030.04-0.04-57.14%412,39441.21%
QQQ220701C003100002022-06-29 3:31PM EDT310.000.030.020.03-0.03-50.00%30712,35441.02%
QQQ220701C003110002022-06-29 1:28PM EDT311.000.020.030.04-0.02-50.00%141,07943.75%
QQQ220701C003120002022-06-29 1:41PM EDT312.000.030.020.03-0.02-40.00%551,34243.75%
QQQ220701C003125002022-06-28 2:39PM EDT312.500.020.020.03-0.03-60.00%159244.14%
QQQ220701C003130002022-06-29 3:24PM EDT313.000.020.020.03-0.03-60.00%4277244.92%
QQQ220701C003140002022-06-29 2:55PM EDT314.000.020.020.03-0.02-50.00%402,41346.09%
QQQ220701C003150002022-06-29 2:30PM EDT315.000.020.020.03-0.01-33.33%1214,30747.27%
QQQ220701C003160002022-06-29 3:29PM EDT316.000.020.010.02-0.01-33.33%891,52046.48%
QQQ220701C003170002022-06-29 12:17PM EDT317.000.020.010.020.00-201,78647.66%
QQQ220701C003180002022-06-29 9:37AM EDT318.000.020.010.02-0.01-33.33%11,43648.83%
QQQ220701C003190002022-06-29 3:06PM EDT319.000.010.010.02-0.01-50.00%1351350.00%
QQQ220701C003200002022-06-29 3:06PM EDT320.000.010.010.02-0.01-50.00%2044,58051.17%
QQQ220701C003210002022-06-29 2:00PM EDT321.000.010.010.02-0.01-50.00%91,10550.78%
QQQ220701C003220002022-06-28 3:14PM EDT322.000.010.010.020.00-1066651.95%
QQQ220701C003230002022-06-29 12:36PM EDT323.000.010.010.02-0.01-50.00%101,50653.13%
QQQ220701C003240002022-06-29 12:29PM EDT324.000.010.010.020.00-82,84053.91%
QQQ220701C003250002022-06-29 3:29PM EDT325.000.020.010.02+0.01+100.00%3294455.47%
QQQ220701C003260002022-06-29 3:22PM EDT326.000.020.010.02+0.01+100.00%126756.25%
QQQ220701C003270002022-06-29 3:29PM EDT327.000.010.000.010.00-615151.56%
QQQ220701C003280002022-06-28 9:52AM EDT328.000.020.000.010.00-601,06353.13%
QQQ220701C003290002022-06-28 9:43AM EDT329.000.020.000.010.00-40066253.13%
QQQ220701C003300002022-06-29 10:27AM EDT330.000.010.000.010.00-1001,49454.69%
QQQ220701C003310002022-06-27 11:30AM EDT331.000.030.000.010.00-69784056.25%
QQQ220701C003320002022-06-27 2:10PM EDT332.000.020.000.010.00-18252656.25%
QQQ220701C003330002022-06-24 1:10PM EDT333.000.030.000.010.00-115357.81%
QQQ220701C003340002022-06-24 1:10PM EDT334.000.020.000.010.00-816059.38%
QQQ220701C003350002022-06-28 3:32PM EDT335.000.010.000.010.00-1733959.38%
QQQ220701C003360002022-06-29 12:54PM EDT336.000.010.000.010.00-817560.94%
QQQ220701C003370002022-06-21 12:49PM EDT337.000.030.000.010.00-329662.50%
QQQ220701C003380002022-06-22 10:43AM EDT338.000.030.000.010.00-3221262.50%
QQQ220701C003390002022-06-22 10:41AM EDT339.000.030.000.010.00-1046564.06%
QQQ220701C003400002022-06-27 10:21AM EDT340.000.010.000.010.00-367065.63%
QQQ220701C003410002022-06-23 2:17PM EDT341.000.010.000.010.00-116465.63%
QQQ220701C003420002022-06-21 10:33AM EDT342.000.030.000.010.00-313065.63%
QQQ220701C003430002022-06-22 1:56PM EDT343.000.010.000.010.00-119967.19%
QQQ220701C003440002022-06-24 3:17PM EDT344.000.010.000.010.00-217668.75%
QQQ220701C003450002022-06-28 12:11PM EDT345.000.010.000.010.00-150668.75%
QQQ220701C003460002022-06-24 3:53PM EDT346.000.020.000.010.00-24425170.31%
QQQ220701C003470002022-06-16 12:13PM EDT347.000.020.000.010.00-115871.88%
QQQ220701C003480002022-06-21 10:13AM EDT348.000.020.000.010.00-13871.88%
QQQ220701C003490002022-06-10 11:35AM EDT349.000.050.000.010.00-6030873.44%
QQQ220701C003500002022-06-24 4:04PM EDT350.000.020.000.010.00-13248375.00%
QQQ220701C003550002022-06-22 2:36PM EDT355.000.010.000.010.00-531078.13%
QQQ220701C003600002022-06-27 12:47PM EDT360.000.010.000.010.00-154982.81%
QQQ220701C003650002022-06-23 11:07AM EDT365.000.010.000.010.00-138387.50%
QQQ220701C003700002022-06-09 11:07AM EDT370.000.030.000.010.00-9635090.63%
QQQ220701C003750002022-06-07 12:39PM EDT375.000.030.000.010.00-6015296.88%
QQQ220701C003800002022-06-07 2:10PM EDT380.000.030.000.010.00-1432100.00%
QQQ220701C003850002022-06-07 1:57PM EDT385.000.020.000.010.00-350686103.13%
QQQ220701C003900002022-06-03 3:26PM EDT390.000.020.000.010.00-700750109.38%
QQQ220701C003950002022-06-06 1:22PM EDT395.000.010.000.010.00--12112.50%
QQQ220701C004000002022-05-31 2:45PM EDT400.000.020.000.010.00--700115.63%
QQQ220701C004100002022-06-02 3:01PM EDT410.000.010.000.010.00-333125.00%
QQQ220701C004200002022-06-01 9:48AM EDT420.000.020.000.010.00--40131.25%
QQQ220701C004400002022-05-24 10:20AM EDT440.000.020.000.010.00-9596143.75%
QQQ220701C004500002022-06-22 9:34AM EDT450.000.010.000.010.00-125150.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220701P001850002022-06-23 3:58PM EDT185.000.010.000.010.00-6406143.75%
QQQ220701P001900002022-06-24 9:48AM EDT190.000.010.000.010.00-27192137.50%
QQQ220701P001950002022-06-23 9:42AM EDT195.000.010.000.010.00-40346128.13%
QQQ220701P002000002022-06-27 10:15AM EDT200.000.010.000.010.00-100659118.75%
QQQ220701P002050002022-06-24 1:16PM EDT205.000.010.000.010.00-9315112.50%
QQQ220701P002100002022-06-24 4:02PM EDT210.000.010.000.010.00-11239106.25%
QQQ220701P002150002022-06-23 9:46AM EDT215.000.040.000.010.00-631396.88%
QQQ220701P002200002022-06-29 11:10AM EDT220.000.010.000.010.00-157290.63%
QQQ220701P002250002022-06-28 3:30PM EDT225.000.010.000.010.00-570481.25%
QQQ220701P002300002022-06-28 3:11PM EDT230.000.010.000.010.00-651,60875.00%
QQQ220701P002340002022-06-27 2:40PM EDT234.000.020.000.010.00--3868.75%
QQQ220701P002350002022-06-28 2:36PM EDT235.000.010.000.010.00-822,12968.75%
QQQ220701P002360002022-06-27 10:39AM EDT236.000.030.000.010.00-12612665.63%
QQQ220701P002370002022-06-27 10:47AM EDT237.000.040.000.010.00--4165.63%
QQQ220701P002380002022-06-24 12:02PM EDT238.000.050.000.010.00-495162.50%
QQQ220701P002390002022-06-28 3:14PM EDT239.000.010.000.010.00-101062.50%
QQQ220701P002400002022-06-29 3:16PM EDT240.000.010.000.01-0.01-50.00%831,95060.94%
QQQ220701P002410002022-06-29 2:02PM EDT241.000.010.000.01-0.03-75.00%253359.38%
QQQ220701P002420002022-06-29 2:42PM EDT242.000.020.000.010.00-21,37157.81%
QQQ220701P002430002022-06-29 9:39AM EDT243.000.020.010.02-0.01-33.33%145562.50%
QQQ220701P002440002022-06-27 12:41PM EDT244.000.040.010.020.00-1647260.94%
QQQ220701P002450002022-06-29 2:56PM EDT245.000.010.010.02-0.02-66.67%42,93959.38%
QQQ220701P002460002022-06-28 3:06PM EDT246.000.030.010.020.00-1171,59657.81%
QQQ220701P002470002022-06-28 11:30AM EDT247.000.030.010.020.00-856056.25%
QQQ220701P002480002022-06-29 1:01PM EDT248.000.010.010.02-0.02-66.67%382355.47%
QQQ220701P002490002022-06-28 11:37AM EDT249.000.040.010.020.00-345953.91%
QQQ220701P002500002022-06-29 3:24PM EDT250.000.020.010.02-0.01-33.33%21912,36952.34%
QQQ220701P002510002022-06-29 3:13PM EDT251.000.010.010.02-0.04-80.00%19040150.78%
QQQ220701P002520002022-06-29 3:18PM EDT252.000.010.010.02-0.05-83.33%432,15450.78%
QQQ220701P002530002022-06-29 3:18PM EDT253.000.020.010.02-0.03-60.00%1851749.22%
QQQ220701P002540002022-06-29 12:07PM EDT254.000.020.020.03-0.03-60.00%2293850.00%
QQQ220701P002550002022-06-29 3:19PM EDT255.000.020.020.03-0.03-60.00%1,39014,40848.44%
QQQ220701P002560002022-06-29 2:37PM EDT256.000.030.020.03-0.03-50.00%35872346.88%
QQQ220701P002570002022-06-29 2:08PM EDT257.000.030.020.03-0.04-57.14%75,33445.31%
QQQ220701P002580002022-06-29 2:32PM EDT258.000.030.020.03-0.05-62.50%31410,50043.75%
QQQ220701P002590002022-06-29 2:32PM EDT259.000.030.030.04-0.05-62.50%621,96443.56%
QQQ220701P002600002022-06-29 3:29PM EDT260.000.040.030.04-0.06-60.00%2,55013,37741.80%
QQQ220701P002610002022-06-29 3:07PM EDT261.000.050.040.05-0.06-54.55%602,21641.60%
QQQ220701P002620002022-06-29 2:48PM EDT262.000.060.040.05-0.09-60.00%301,30239.84%
QQQ220701P002630002022-06-29 1:36PM EDT263.000.070.050.06-0.09-56.25%1772,55539.26%
QQQ220701P002640002022-06-29 2:22PM EDT264.000.070.050.07-0.12-63.16%791,55538.28%
QQQ220701P002650002022-06-29 3:23PM EDT265.000.080.070.08-0.13-61.90%70925,28737.40%
QQQ220701P002660002022-06-29 3:19PM EDT266.000.100.080.10-0.16-61.54%2341,02336.91%
QQQ220701P002670002022-06-29 3:25PM EDT267.000.120.100.11-0.19-61.29%4343,26935.74%
QQQ220701P002680002022-06-29 3:31PM EDT268.000.140.130.14-0.22-61.11%3223,97535.35%
QQQ220701P002690002022-06-29 3:29PM EDT269.000.170.170.18-0.25-59.52%4261,89735.16%
QQQ220701P002700002022-06-29 3:32PM EDT270.000.220.210.22-0.28-56.00%11,16417,77234.57%
QQQ220701P002710002022-06-29 3:31PM EDT271.000.270.260.28-0.30-52.63%5692,42234.28%
QQQ220701P002720002022-06-29 3:30PM EDT272.000.320.310.33-0.39-54.93%1,5392,62333.45%
QQQ220701P002725002022-06-29 3:19PM EDT272.500.390.350.36-0.34-46.58%3842,13933.06%
QQQ220701P002730002022-06-29 3:21PM EDT273.000.470.400.42-0.37-44.05%2,8626,95933.30%
QQQ220701P002740002022-06-29 3:31PM EDT274.000.520.510.53-0.47-47.47%4,5881,99833.11%
QQQ220701P002750002022-06-29 3:31PM EDT275.000.640.640.65-0.54-45.76%12,7027,62032.72%
QQQ220701P002760002022-06-29 3:30PM EDT276.000.750.740.76-0.65-46.43%1,5781,95031.81%
QQQ220701P002770002022-06-29 3:30PM EDT277.000.920.910.93-0.71-43.56%1,6942,43731.45%
QQQ220701P002775002022-06-29 3:31PM EDT277.501.021.041.06-0.72-41.38%9351,08431.71%
QQQ220701P002780002022-06-29 3:31PM EDT278.001.161.111.13-0.75-39.27%13,56611,32431.08%
QQQ220701P002790002022-06-29 3:31PM EDT279.001.411.421.44-0.82-36.77%6,0021,47331.59%
QQQ220701P002800002022-06-29 3:32PM EDT280.001.731.721.73-0.78-31.08%23,76236,14531.32%
QQQ220701P002810002022-06-29 3:31PM EDT281.002.012.012.02-0.86-29.97%7,9805,72830.64%
QQQ220701P002820002022-06-29 3:32PM EDT282.002.412.402.42-0.84-25.85%11,4882,05830.60%
QQQ220701P002825002022-06-29 3:30PM EDT282.502.482.612.62-1.03-29.34%4,88370430.41%
QQQ220701P002830002022-06-29 3:30PM EDT283.002.682.762.78-1.05-28.15%19,1833,04529.69%
QQQ220701P002840002022-06-29 3:31PM EDT284.003.253.203.24-0.94-22.43%14,51118,72729.27%
QQQ220701P002850002022-06-29 3:32PM EDT285.003.723.703.72-1.01-21.35%8,3607,37928.52%
QQQ220701P002860002022-06-29 3:31PM EDT286.004.274.284.30-1.09-20.34%2,1511,95928.22%
QQQ220701P002870002022-06-29 3:30PM EDT287.004.774.844.87-1.13-19.15%2,7655,22727.22%
QQQ220701P002875002022-06-29 3:31PM EDT287.505.195.085.10-1.01-16.29%3,2333,05725.81%
QQQ220701P002880002022-06-29 3:31PM EDT288.005.485.565.63-1.08-16.46%2,6938,44227.71%
QQQ220701P002890002022-06-29 3:16PM EDT289.006.746.186.26-0.68-9.16%1,7601,82926.03%
QQQ220701P002900002022-06-29 3:31PM EDT290.006.966.947.01-0.95-12.01%1,6795,70625.05%
QQQ220701P002910002022-06-29 3:29PM EDT291.007.407.637.75-1.29-14.84%2,2833,35322.66%
QQQ220701P002920002022-06-29 3:32PM EDT292.008.608.438.60-0.93-9.76%3112,69120.85%
QQQ220701P002925002022-06-29 3:06PM EDT292.509.618.819.05-0.04-0.41%511,11819.92%
QQQ220701P002930002022-06-29 3:11PM EDT293.009.999.269.48-0.51-4.86%1361,99816.41%
QQQ220701P002940002022-06-29 3:25PM EDT294.0010.4610.1610.34-0.65-5.85%6572,3660.00%
QQQ220701P002950002022-06-29 3:26PM EDT295.0011.3911.0311.27-0.79-6.49%4791,4160.00%
QQQ220701P002960002022-06-29 3:06PM EDT296.0012.6811.9212.16-0.12-0.94%465490.00%
QQQ220701P002970002022-06-29 1:36PM EDT297.0014.1612.8413.13+1.46+11.50%1277260.00%
QQQ220701P002975002022-06-29 11:55AM EDT297.5013.6513.3313.57-0.37-2.64%127670.00%
QQQ220701P002980002022-06-29 3:05PM EDT298.0014.8913.7814.08+0.37+2.55%56620.00%
QQQ220701P002990002022-06-29 11:35AM EDT299.0015.0914.8615.09-0.56-3.58%293230.00%
QQQ220701P003000002022-06-29 3:28PM EDT300.0015.7215.8316.08-1.09-6.48%2351,6020.00%
QQQ220701P003010002022-06-29 11:54AM EDT301.0016.9216.7116.99-0.90-5.05%101600.00%
QQQ220701P003020002022-06-29 3:25PM EDT302.0017.9317.6917.97-0.25-1.38%111550.00%
QQQ220701P003025002022-06-29 10:38AM EDT302.5019.4318.2018.47+1.56+8.73%241600.00%
QQQ220701P003030002022-06-29 10:38AM EDT303.0019.9118.7018.95+0.50+2.58%164740.00%
QQQ220701P003040002022-06-29 1:17PM EDT304.0021.5719.6719.94+8.25+61.94%122460.00%
QQQ220701P003050002022-06-29 12:32PM EDT305.0022.7620.6820.93+2.05+9.90%245830.00%
QQQ220701P003060002022-06-29 1:54PM EDT306.0022.5721.6721.93+0.81+3.72%192750.00%
QQQ220701P003070002022-06-29 9:30AM EDT307.0023.6522.5122.76+1.22+5.44%253200.00%
QQQ220701P003075002022-06-29 3:10PM EDT307.5023.8623.1523.42+9.86+70.43%321540.00%
QQQ220701P003080002022-06-29 3:21PM EDT308.0024.1523.7624.02+2.42+11.14%273460.00%
QQQ220701P003090002022-06-29 11:31AM EDT309.0025.6824.7425.04+3.40+15.26%132090.00%
QQQ220701P003100002022-06-29 2:36PM EDT310.0026.1525.6225.93-0.35-1.32%221,0650.00%
QQQ220701P003110002022-06-29 2:44PM EDT311.0028.0026.6526.91+5.21+22.86%392860.00%
QQQ220701P003120002022-06-29 10:04AM EDT312.0026.8027.7928.10+8.80+48.89%14140.00%
QQQ220701P003125002022-06-24 10:44AM EDT312.5021.2528.2628.490.00-20890.00%
QQQ220701P003130002022-06-29 9:45AM EDT313.0028.3228.7628.99+1.51+5.63%21700.00%
QQQ220701P003140002022-06-29 1:39PM EDT314.0030.7429.7430.00+1.39+4.74%102,7160.00%
QQQ220701P003150002022-06-29 3:07PM EDT315.0031.3030.6630.78+8.08+34.80%22490.00%
QQQ220701P003160002022-06-29 10:25AM EDT316.0031.5231.6231.95+4.16+15.20%2390.00%
QQQ220701P003170002022-06-28 10:07AM EDT317.0025.0832.6232.950.00-410.00%
QQQ220701P003180002022-06-29 12:50PM EDT318.0035.4133.6333.94+8.98+33.98%5210.00%
QQQ220701P003190002022-06-27 10:03AM EDT319.0025.5234.6234.950.00-55450.00%
QQQ220701P003200002022-06-29 9:38AM EDT320.0037.4635.6335.93+10.20+37.42%1660.00%
QQQ220701P003210002022-06-21 1:12PM EDT321.0038.6836.7137.000.00-400.00%
QQQ220701P003220002022-06-27 10:47AM EDT322.0028.1637.7238.000.00-100.00%
QQQ220701P003230002022-06-09 1:56PM EDT323.0020.0738.6438.940.00-300.00%
QQQ220701P003240002022-06-27 11:01AM EDT324.0029.3239.6239.950.00-610.00%
QQQ220701P003250002022-06-28 11:26AM EDT325.0036.4040.6240.950.00-670.00%
QQQ220701P003260002022-06-27 9:35AM EDT326.0043.2541.7442.00+11.54+36.39%1110.00%
QQQ220701P003270002022-06-27 9:35AM EDT327.0044.2542.7443.00+11.57+35.40%190.00%
QQQ220701P003280002022-06-23 10:44AM EDT328.0043.6043.7644.060.00-100.00%
QQQ220701P003290002022-06-21 12:55PM EDT329.0046.7644.7545.060.00-420.00%
QQQ220701P003300002022-06-29 3:30PM EDT330.0045.4745.6445.97+1.30+2.94%4530.00%
QQQ220701P003310002022-06-06 2:56PM EDT331.0025.8246.7447.000.00-100.00%
QQQ220701P003320002022-06-21 3:14PM EDT332.0049.7347.7448.000.00-100.00%
QQQ220701P003330002022-06-21 1:53PM EDT333.0051.1948.6448.940.00-400.00%
QQQ220701P003340002022-06-17 3:39PM EDT334.0058.7549.6349.920.00-100.00%
QQQ220701P003350002022-06-23 3:04PM EDT335.0051.5550.6450.920.00-500.00%
QQQ220701P003360002022-06-15 2:47PM EDT336.0051.9551.6351.920.00-3000.00%
QQQ220701P003370002022-06-28 9:54AM EDT337.0042.0552.7253.000.00-200.00%
QQQ220701P003380002022-06-22 10:17AM EDT338.0055.6453.7454.000.00-200.00%
QQQ220701P003390002022-06-21 12:55PM EDT339.0056.6254.6554.920.00-700.00%
QQQ220701P003400002022-06-28 3:05PM EDT340.0056.0055.7456.000.00-200.00%
QQQ220701P003410002022-06-21 3:23PM EDT341.0059.0056.6356.750.00-300.00%
QQQ220701P003430002022-06-02 3:26PM EDT343.0031.6258.6358.920.00-100.00%
QQQ220701P003450002022-06-23 3:31PM EDT345.0060.6760.5160.750.00-100.00%
QQQ220701P003480002022-06-07 10:20AM EDT348.0043.2763.5163.750.00-100.00%
QQQ220701P003490002022-06-21 12:35PM EDT349.0067.0064.7465.000.00--00.00%
QQQ220701P003500002022-06-21 2:15PM EDT350.0068.7065.7466.000.00-2010.00%
QQQ220701P003550002022-06-23 11:34AM EDT355.0071.1070.7671.060.00-100.00%
QQQ220701P003600002022-06-14 9:37AM EDT360.0083.1675.7676.060.00-1500.00%
QQQ220701P003650002022-06-21 2:00PM EDT365.0083.3980.7681.060.00-100.00%
QQQ220701P003700002022-06-13 9:48AM EDT370.0090.0185.4685.770.00--00.00%
QQQ220701P003750002022-06-28 3:44PM EDT375.0091.1590.4890.950.00-79100.00%
QQQ220701P003800002022-06-28 3:45PM EDT380.0096.0895.6295.990.00-3570.00%
QQQ220701P003850002022-06-24 12:04PM EDT385.0092.92100.64100.980.00-300.00%
QQQ220701P004000002022-06-28 3:06PM EDT400.00116.18115.50115.980.00-4800.00%