Singapore markets close in 1 hour 33 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
280.28-3.52 (-1.24%)
At close: 04:00PM EDT
280.41 +0.13 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220715C001500002022-06-16 3:13PM EDT150.00121.000.000.000.00-200.00%
QQQ220715C001550002022-06-21 10:02AM EDT155.00127.320.000.000.00-200.00%
QQQ220715C001800002022-06-30 9:56AM EDT180.0097.000.000.000.00-2000.00%
QQQ220715C001850002022-06-17 12:20PM EDT185.0088.700.000.000.00-300.00%
QQQ220715C001900002022-06-22 9:50AM EDT190.0090.200.000.000.00-1000.00%
QQQ220715C001950002022-06-17 12:22PM EDT195.0078.610.000.000.00-400.00%
QQQ220715C002000002022-06-30 9:38AM EDT200.0078.800.000.000.00-200.00%
QQQ220715C002050002022-06-16 9:33AM EDT205.0071.060.000.000.00-100.00%
QQQ220715C002100002022-06-21 9:41AM EDT210.0072.000.000.000.00-100.00%
QQQ220715C002150002022-06-28 9:59AM EDT215.0079.060.000.000.00-4100.00%
QQQ220715C002200002022-06-30 3:48PM EDT220.0060.800.000.000.00-2000.00%
QQQ220715C002250002022-06-24 11:17AM EDT225.0066.190.000.000.00-100.00%
QQQ220715C002300002022-06-27 3:25PM EDT230.0062.810.000.000.00-3300.00%
QQQ220715C002310002022-06-23 3:35PM EDT231.0054.330.000.000.00--00.00%
QQQ220715C002340002022-06-14 12:36PM EDT234.0043.040.000.000.00--00.00%
QQQ220715C002350002022-06-28 2:41PM EDT235.0049.510.000.000.00-100.00%
QQQ220715C002360002022-06-17 12:00PM EDT236.0038.220.000.000.00-1000.00%
QQQ220715C002370002022-06-24 3:34PM EDT237.0055.920.000.000.00-3000.00%
QQQ220715C002400002022-06-29 3:57PM EDT240.0044.530.000.000.00-400.00%
QQQ220715C002410002022-06-24 11:53AM EDT241.0051.130.000.000.00-500.00%
QQQ220715C002450002022-06-28 2:41PM EDT245.0039.810.000.000.00-100.00%
QQQ220715C002460002022-06-24 3:33PM EDT246.0047.240.000.000.00-3500.00%
QQQ220715C002470002022-06-17 12:24PM EDT247.0029.690.000.000.00-1000.00%
QQQ220715C002480002022-06-17 12:24PM EDT248.0028.860.000.000.00-1900.00%
QQQ220715C002500002022-06-30 12:20PM EDT250.0032.340.000.000.00-55800.00%
QQQ220715C002510002022-06-24 9:41AM EDT251.0039.840.000.000.00-200.00%
QQQ220715C002520002022-06-22 2:05PM EDT252.0033.320.000.000.00-300.00%
QQQ220715C002530002022-06-22 2:08PM EDT253.0033.080.000.000.00-1200.00%
QQQ220715C002540002022-06-30 3:23PM EDT254.0026.620.000.000.00-200.00%
QQQ220715C002550002022-06-30 3:21PM EDT255.0025.880.000.000.00-200.00%
QQQ220715C002560002022-06-29 2:30PM EDT256.0029.280.000.000.00-800.00%
QQQ220715C002570002022-06-23 10:57AM EDT257.0029.870.000.000.00-3400.00%
QQQ220715C002580002022-06-27 10:29AM EDT258.0035.870.000.000.00-200.00%
QQQ220715C002590002022-06-30 10:32AM EDT259.0021.090.000.000.00-1000.00%
QQQ220715C002600002022-06-30 1:54PM EDT260.0024.950.000.000.00-6600.00%
QQQ220715C002610002022-06-30 3:10PM EDT261.0020.790.000.000.00-200.00%
QQQ220715C002620002022-06-30 3:20PM EDT262.0019.570.000.000.00-2600.00%
QQQ220715C002630002022-06-30 3:20PM EDT263.0018.750.000.000.00-1800.00%
QQQ220715C002640002022-06-30 3:31PM EDT264.0019.420.000.000.00-4900.00%
QQQ220715C002650002022-06-30 3:59PM EDT265.0017.500.000.000.00-14300.00%
QQQ220715C002660002022-06-30 3:47PM EDT266.0017.920.000.000.00-10000.00%
QQQ220715C002670002022-06-30 3:53PM EDT267.0015.850.000.000.00-10000.00%
QQQ220715C002680002022-06-30 3:59PM EDT268.0015.310.000.000.00-17500.00%
QQQ220715C002690002022-06-30 3:46PM EDT269.0015.360.000.000.00-30100.00%
QQQ220715C002700002022-06-30 3:59PM EDT270.0013.720.000.000.00-55500.00%
QQQ220715C002710002022-06-30 3:33PM EDT271.0014.260.000.000.00-19200.00%
QQQ220715C002720002022-06-30 3:53PM EDT272.0012.160.000.000.00-11,54200.00%
QQQ220715C002725002022-06-30 3:50PM EDT272.5012.750.000.000.00-21200.00%
QQQ220715C002730002022-06-30 3:54PM EDT273.0011.410.000.000.00-55800.00%
QQQ220715C002740002022-06-30 3:59PM EDT274.0010.980.000.000.00-19800.00%
QQQ220715C002750002022-06-30 3:59PM EDT275.0010.900.000.000.00-3,76300.00%
QQQ220715C002760002022-06-30 3:58PM EDT276.009.800.000.000.00-82100.00%
QQQ220715C002770002022-06-30 4:06PM EDT277.009.130.000.000.00-86100.00%
QQQ220715C002775002022-06-30 4:09PM EDT277.508.890.000.000.00-1,09200.00%
QQQ220715C002780002022-06-30 4:09PM EDT278.008.570.000.000.00-1,60500.00%
QQQ220715C002790002022-06-30 4:09PM EDT279.008.040.000.000.00-2,15500.00%
QQQ220715C002800002022-06-30 4:14PM EDT280.007.460.000.000.00-10,08300.00%
QQQ220715C002810002022-06-30 4:09PM EDT281.006.950.000.000.00-2,84700.39%
QQQ220715C002820002022-06-30 4:12PM EDT282.006.490.000.000.00-2,68700.78%
QQQ220715C002825002022-06-30 4:05PM EDT282.506.250.000.000.00-1,77500.78%
QQQ220715C002830002022-06-30 4:06PM EDT283.005.930.000.000.00-2,29101.56%
QQQ220715C002840002022-06-30 4:00PM EDT284.005.740.000.000.00-2,19001.56%
QQQ220715C002850002022-06-30 4:07PM EDT285.005.110.000.000.00-7,51701.56%
QQQ220715C002860002022-06-30 3:59PM EDT286.004.830.000.000.00-1,34103.13%
QQQ220715C002870002022-06-30 4:04PM EDT287.004.350.000.000.00-1,78903.13%
QQQ220715C002875002022-06-30 3:59PM EDT287.504.130.000.000.00-85103.13%
QQQ220715C002880002022-06-30 3:58PM EDT288.004.030.000.000.00-80803.13%
QQQ220715C002890002022-06-30 4:05PM EDT289.003.650.000.000.00-1,77803.13%
QQQ220715C002900002022-06-30 4:14PM EDT290.003.250.000.000.00-34,23803.13%
QQQ220715C002910002022-06-30 4:09PM EDT291.003.000.000.000.00-1,40503.13%
QQQ220715C002920002022-06-30 4:13PM EDT292.002.770.000.000.00-3,53106.25%
QQQ220715C002925002022-06-30 4:14PM EDT292.502.550.000.000.00-70606.25%
QQQ220715C002930002022-06-30 4:06PM EDT293.002.470.000.000.00-93006.25%
QQQ220715C002940002022-06-30 4:09PM EDT294.002.230.000.000.00-92206.25%
QQQ220715C002950002022-06-30 4:10PM EDT295.002.000.000.000.00-3,59506.25%
QQQ220715C002960002022-06-30 3:58PM EDT296.001.860.000.000.00-49006.25%
QQQ220715C002970002022-06-30 4:08PM EDT297.001.620.000.000.00-71306.25%
QQQ220715C002975002022-06-30 4:09PM EDT297.501.540.000.000.00-74606.25%
QQQ220715C002980002022-06-30 3:59PM EDT298.001.570.000.000.00-2,08006.25%
QQQ220715C002990002022-06-30 4:12PM EDT299.001.340.000.000.00-1,65006.25%
QQQ220715C003000002022-06-30 4:14PM EDT300.001.190.000.000.00-8,48906.25%
QQQ220715C003010002022-06-30 3:59PM EDT301.001.170.000.000.00-96006.25%
QQQ220715C003020002022-06-30 3:45PM EDT302.001.050.000.000.00-71406.25%
QQQ220715C003030002022-06-30 3:47PM EDT303.001.020.000.000.00-42506.25%
QQQ220715C003040002022-06-30 3:43PM EDT304.000.850.000.000.00-97806.25%
QQQ220715C003050002022-06-30 4:14PM EDT305.000.690.000.000.00-3,431012.50%
QQQ220715C003060002022-06-30 3:51PM EDT306.000.670.000.000.00-166012.50%
QQQ220715C003070002022-06-30 3:59PM EDT307.000.560.000.000.00-60012.50%
QQQ220715C003080002022-06-30 4:01PM EDT308.000.510.000.000.00-237012.50%
QQQ220715C003090002022-06-30 11:23AM EDT309.000.580.000.000.00-202012.50%
QQQ220715C003100002022-06-30 4:14PM EDT310.000.420.000.000.00-2,676012.50%
QQQ220715C003110002022-06-30 3:52PM EDT311.000.390.000.000.00-57012.50%
QQQ220715C003120002022-06-30 4:14PM EDT312.000.340.000.000.00-1,623012.50%
QQQ220715C003130002022-06-30 12:51PM EDT313.000.440.000.000.00-8012.50%
QQQ220715C003140002022-06-30 3:56PM EDT314.000.290.000.000.00-11012.50%
QQQ220715C003150002022-06-30 3:59PM EDT315.000.250.000.000.00-435012.50%
QQQ220715C003160002022-06-30 3:51PM EDT316.000.250.000.000.00-37012.50%
QQQ220715C003170002022-06-30 3:36PM EDT317.000.250.000.000.00-145012.50%
QQQ220715C003180002022-06-30 3:44PM EDT318.000.210.000.000.00-33012.50%
QQQ220715C003190002022-06-30 3:36PM EDT319.000.210.000.000.00-10012.50%
QQQ220715C003200002022-06-30 3:56PM EDT320.000.160.000.000.00-288012.50%
QQQ220715C003210002022-06-30 3:44PM EDT321.000.160.000.000.00-5012.50%
QQQ220715C003220002022-06-30 2:30PM EDT322.000.170.000.000.00-125012.50%
QQQ220715C003230002022-06-30 3:28PM EDT323.000.130.000.000.00-7012.50%
QQQ220715C003240002022-06-30 3:36PM EDT324.000.130.000.000.00-13012.50%
QQQ220715C003250002022-06-30 3:57PM EDT325.000.110.000.000.00-242012.50%
QQQ220715C003260002022-06-30 10:53AM EDT326.000.110.000.000.00-12012.50%
QQQ220715C003270002022-06-30 2:09PM EDT327.000.120.000.000.00-30012.50%
QQQ220715C003280002022-06-30 12:08PM EDT328.000.110.000.000.00-2012.50%
QQQ220715C003290002022-06-30 11:10AM EDT329.000.080.000.000.00-6012.50%
QQQ220715C003300002022-06-30 3:58PM EDT330.000.060.000.000.00-479012.50%
QQQ220715C003310002022-06-30 12:51PM EDT331.000.080.000.000.00-5012.50%
QQQ220715C003320002022-06-30 2:43PM EDT332.000.070.000.000.00-3012.50%
QQQ220715C003330002022-06-30 3:33PM EDT333.000.060.000.000.00-4012.50%
QQQ220715C003340002022-06-30 10:06AM EDT334.000.040.000.000.00-2012.50%
QQQ220715C003350002022-06-30 3:58PM EDT335.000.030.000.000.00-107025.00%
QQQ220715C003360002022-06-30 12:14PM EDT336.000.060.000.000.00-32025.00%
QQQ220715C003370002022-06-30 1:06PM EDT337.000.060.000.000.00-21025.00%
QQQ220715C003380002022-06-28 2:49PM EDT338.000.070.000.000.00-16025.00%
QQQ220715C003390002022-06-30 11:11AM EDT339.000.040.000.000.00-2025.00%
QQQ220715C003400002022-06-30 12:39PM EDT340.000.040.000.000.00-296025.00%
QQQ220715C003410002022-06-30 1:03PM EDT341.000.040.000.000.00-10025.00%
QQQ220715C003420002022-06-28 1:52PM EDT342.000.040.000.000.00-12025.00%
QQQ220715C003430002022-06-29 9:34AM EDT343.000.030.000.000.00-1025.00%
QQQ220715C003440002022-06-29 2:06PM EDT344.000.030.000.000.00-1025.00%
QQQ220715C003450002022-06-30 2:26PM EDT345.000.020.000.000.00-3025.00%
QQQ220715C003460002022-06-28 11:34AM EDT346.000.040.000.000.00-155025.00%
QQQ220715C003470002022-06-28 12:42PM EDT347.000.030.000.000.00-101025.00%
QQQ220715C003480002022-06-28 2:20PM EDT348.000.030.000.000.00-107025.00%
QQQ220715C003490002022-06-30 2:08PM EDT349.000.020.000.000.00-2025.00%
QQQ220715C003500002022-06-30 3:18PM EDT350.000.010.000.000.00-39025.00%
QQQ220715C003510002022-06-29 11:44AM EDT351.000.020.000.000.00-12025.00%
QQQ220715C003520002022-06-24 1:06PM EDT352.000.040.000.000.00-12025.00%
QQQ220715C003530002022-06-24 10:15AM EDT353.000.050.000.000.00-5025.00%
QQQ220715C003540002022-06-29 9:39AM EDT354.000.020.000.000.00-1025.00%
QQQ220715C003550002022-06-28 12:34PM EDT355.000.020.000.000.00-1025.00%
QQQ220715C003560002022-06-27 12:29PM EDT356.000.030.000.000.00-1025.00%
QQQ220715C003570002022-06-24 11:53AM EDT357.000.030.000.000.00-1025.00%
QQQ220715C003580002022-06-24 2:16PM EDT358.000.030.000.000.00-40025.00%
QQQ220715C003590002022-06-28 10:09AM EDT359.000.020.000.000.00-4025.00%
QQQ220715C003600002022-06-29 12:15PM EDT360.000.020.000.000.00-82025.00%
QQQ220715C003610002022-06-24 9:51AM EDT361.000.030.000.000.00-39025.00%
QQQ220715C003620002022-06-30 12:21PM EDT362.000.010.000.000.00-281025.00%
QQQ220715C003630002022-06-29 11:46AM EDT363.000.010.000.000.00-9025.00%
QQQ220715C003640002022-06-29 3:38PM EDT364.000.010.000.000.00-4025.00%
QQQ220715C003650002022-06-29 3:39PM EDT365.000.010.000.000.00-4025.00%
QQQ220715C003660002022-06-29 3:15PM EDT366.000.010.000.000.00-32025.00%
QQQ220715C003670002022-06-14 11:44AM EDT367.000.020.000.000.00-1025.00%
QQQ220715C003680002022-06-28 3:45PM EDT368.000.010.000.000.00-150025.00%
QQQ220715C003690002022-06-28 3:44PM EDT369.000.010.000.000.00-656025.00%
QQQ220715C003700002022-06-30 10:51AM EDT370.000.010.000.000.00-2025.00%
QQQ220715C003710002022-06-28 2:27PM EDT371.000.010.000.000.00-300025.00%
QQQ220715C003720002022-06-24 12:42PM EDT372.000.010.000.000.00-1025.00%
QQQ220715C003730002022-06-15 11:42AM EDT373.000.010.000.000.00-2025.00%
QQQ220715C003740002022-06-21 3:52PM EDT374.000.020.000.000.00-25025.00%
QQQ220715C003750002022-06-27 2:18PM EDT375.000.020.000.000.00-11025.00%
QQQ220715C003760002022-06-27 12:36PM EDT376.000.010.000.000.00-2025.00%
QQQ220715C003770002022-06-17 11:13AM EDT377.000.010.000.000.00-1025.00%
QQQ220715C003780002022-06-16 11:41AM EDT378.000.010.000.000.00-1025.00%
QQQ220715C003790002022-06-24 11:50AM EDT379.000.010.000.000.00-4025.00%
QQQ220715C003800002022-06-24 9:52AM EDT380.000.010.000.000.00-4025.00%
QQQ220715C003810002022-06-14 2:21PM EDT381.000.010.000.000.00-1025.00%
QQQ220715C003820002022-06-17 12:54PM EDT382.000.010.000.000.00-2025.00%
QQQ220715C003830002022-06-27 10:50AM EDT383.000.010.000.000.00-10025.00%
QQQ220715C003840002022-06-13 12:49PM EDT384.000.010.000.000.00-195025.00%
QQQ220715C003850002022-06-29 3:39PM EDT385.000.010.000.000.00-308025.00%
QQQ220715C003860002022-06-21 11:34AM EDT386.000.010.000.000.00-8025.00%
QQQ220715C003870002022-06-13 12:54PM EDT387.000.010.000.000.00-592025.00%
QQQ220715C003880002022-06-13 2:53PM EDT388.000.010.000.000.00-205025.00%
QQQ220715C003890002022-06-09 9:37AM EDT389.000.030.000.000.00-2025.00%
QQQ220715C003900002022-06-21 1:19PM EDT390.000.020.000.000.00-3025.00%
QQQ220715C003910002022-06-27 9:40AM EDT391.000.010.000.000.00-80025.00%
QQQ220715C003920002022-06-27 9:41AM EDT392.000.010.000.000.00-140025.00%
QQQ220715C003930002022-06-30 11:07AM EDT393.000.010.000.000.00-3025.00%
QQQ220715C003940002022-06-21 10:08AM EDT394.000.010.000.000.00-1025.00%
QQQ220715C003950002022-06-14 1:09PM EDT395.000.010.000.000.00-2025.00%
QQQ220715C003960002022-06-21 10:27AM EDT396.000.010.000.000.00-1025.00%
QQQ220715C003970002022-06-17 4:01PM EDT397.000.010.000.000.00-2025.00%
QQQ220715C003980002022-06-16 3:50PM EDT398.000.010.000.000.00-2025.00%
QQQ220715C003990002022-06-17 10:25AM EDT399.000.010.000.000.00-1025.00%
QQQ220715C004000002022-06-28 9:30AM EDT400.000.010.000.000.00-3025.00%
QQQ220715C004050002022-06-13 3:11PM EDT405.000.010.000.000.00-3025.00%
QQQ220715C004100002022-05-26 11:08AM EDT410.000.040.000.010.00-281956.25%
QQQ220715C004150002022-06-13 9:59AM EDT415.000.010.000.000.00-1050.00%
QQQ220715C004200002022-06-09 12:55PM EDT420.000.010.000.000.00-4050.00%
QQQ220715C004250002022-06-01 10:58AM EDT425.000.020.000.000.00-1050.00%
QQQ220715C004300002022-05-06 9:40AM EDT430.000.070.000.020.00-254867.19%
QQQ220715C004350002022-06-06 10:39AM EDT435.000.010.000.000.00-18050.00%
QQQ220715C004400002022-06-03 3:47PM EDT440.000.010.000.000.00-10050.00%
QQQ220715C004450002022-05-19 2:16PM EDT445.000.010.000.010.00-21668.75%
QQQ220715C004500002022-05-17 12:57PM EDT450.000.020.000.010.00-11568.75%
QQQ220715C004550002022-05-16 12:04AM EDT455.000.040.000.020.00--13775.00%
QQQ220715C004600002022-05-31 10:43AM EDT460.000.010.000.010.00-51671.88%
QQQ220715C004650002022-05-27 12:46PM EDT465.000.010.000.010.00-1016073.44%
QQQ220715C004700002022-04-25 11:39AM EDT470.000.040.000.020.00--21979.69%
QQQ220715C004750002022-04-22 11:48AM EDT475.000.040.000.020.00-16520081.25%
QQQ220715C004800002022-04-26 10:43AM EDT480.000.030.000.020.00-101082.03%
QQQ220715C004850002022-06-29 2:01PM EDT485.000.010.000.000.00-1050.00%
QQQ220715C004900002022-04-25 10:47AM EDT490.000.030.000.020.00--484.38%
QQQ220715C004950002022-04-28 10:42AM EDT495.000.020.000.020.00-11111385.94%
QQQ220715C005000002022-05-25 12:42PM EDT500.000.010.000.010.00-10065084.38%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220715P001450002022-06-24 3:37PM EDT145.000.010.000.000.00-1,021050.00%
QQQ220715P001500002022-06-27 9:30AM EDT150.000.010.000.000.00-10050.00%
QQQ220715P001550002022-06-27 9:30AM EDT155.000.010.000.000.00-10050.00%
QQQ220715P001600002022-06-27 3:46PM EDT160.000.010.000.000.00-21050.00%
QQQ220715P001650002022-06-29 2:33PM EDT165.000.010.000.000.00-100050.00%
QQQ220715P001700002022-06-30 2:30PM EDT170.000.010.000.000.00-7050.00%
QQQ220715P001750002022-06-30 9:49AM EDT175.000.010.000.000.00-2050.00%
QQQ220715P001800002022-06-30 1:36PM EDT180.000.010.000.000.00-103050.00%
QQQ220715P001850002022-06-30 10:41AM EDT185.000.030.000.000.00-2050.00%
QQQ220715P001900002022-06-30 10:04AM EDT190.000.040.000.000.00-1050.00%
QQQ220715P001950002022-06-29 10:06AM EDT195.000.030.000.000.00-1025.00%
QQQ220715P002000002022-06-30 3:37PM EDT200.000.030.000.000.00-25025.00%
QQQ220715P002050002022-06-30 10:00AM EDT205.000.070.000.000.00-10025.00%
QQQ220715P002100002022-06-30 10:24AM EDT210.000.100.000.000.00-158025.00%
QQQ220715P002150002022-06-30 11:10AM EDT215.000.120.000.000.00-1025.00%
QQQ220715P002200002022-06-30 3:56PM EDT220.000.130.000.000.00-91025.00%
QQQ220715P002250002022-06-30 3:48PM EDT225.000.170.000.000.00-169025.00%
QQQ220715P002300002022-06-30 3:14PM EDT230.000.280.000.000.00-246025.00%
QQQ220715P002310002022-06-29 11:16AM EDT231.000.240.000.000.00-1025.00%
QQQ220715P002320002022-06-30 10:25AM EDT232.000.400.000.000.00-1025.00%
QQQ220715P002330002022-06-30 2:35PM EDT233.000.280.000.000.00-5025.00%
QQQ220715P002340002022-06-30 11:44AM EDT234.000.340.000.000.00-15025.00%
QQQ220715P002350002022-06-30 12:14PM EDT235.000.370.000.000.00-78025.00%
QQQ220715P002360002022-06-30 12:53PM EDT236.000.340.000.000.00-3012.50%
QQQ220715P002370002022-06-30 2:24PM EDT237.000.350.000.000.00-3012.50%
QQQ220715P002380002022-06-30 3:53PM EDT238.000.450.000.000.00-29012.50%
QQQ220715P002390002022-06-30 3:36PM EDT239.000.390.000.000.00-3012.50%
QQQ220715P002400002022-06-30 3:51PM EDT240.000.480.000.000.00-238012.50%
QQQ220715P002410002022-06-30 4:12PM EDT241.000.530.000.000.00-83012.50%
QQQ220715P002420002022-06-30 1:07PM EDT242.000.530.000.000.00-9012.50%
QQQ220715P002430002022-06-30 3:28PM EDT243.000.560.000.000.00-29012.50%
QQQ220715P002440002022-06-30 3:36PM EDT244.000.560.000.000.00-39012.50%
QQQ220715P002450002022-06-30 4:04PM EDT245.000.680.000.000.00-120012.50%
QQQ220715P002460002022-06-30 3:59PM EDT246.000.760.000.000.00-1,189012.50%
QQQ220715P002470002022-06-30 12:20PM EDT247.000.780.000.000.00-8012.50%
QQQ220715P002480002022-06-30 11:35AM EDT248.000.890.000.000.00-50012.50%
QQQ220715P002490002022-06-30 12:35PM EDT249.000.770.000.000.00-237012.50%
QQQ220715P002500002022-06-30 4:06PM EDT250.001.000.000.000.00-8,842012.50%
QQQ220715P002510002022-06-30 3:53PM EDT251.001.110.000.000.00-3,169012.50%
QQQ220715P002520002022-06-30 3:50PM EDT252.001.090.000.000.00-1,707012.50%
QQQ220715P002530002022-06-30 4:05PM EDT253.001.230.000.000.00-655012.50%
QQQ220715P002540002022-06-30 4:13PM EDT254.001.300.000.000.00-271012.50%
QQQ220715P002550002022-06-30 3:53PM EDT255.001.480.000.000.00-1,261012.50%
QQQ220715P002560002022-06-30 3:31PM EDT256.001.360.000.000.00-321012.50%
QQQ220715P002570002022-06-30 3:54PM EDT257.001.710.000.000.00-486012.50%
QQQ220715P002580002022-06-30 4:13PM EDT258.001.730.000.000.00-2,660012.50%
QQQ220715P002590002022-06-30 3:58PM EDT259.001.890.000.000.00-97906.25%
QQQ220715P002600002022-06-30 4:13PM EDT260.001.990.000.000.00-7,45706.25%
QQQ220715P002610002022-06-30 4:00PM EDT261.002.130.000.000.00-1,00506.25%
QQQ220715P002620002022-06-30 3:59PM EDT262.002.380.000.000.00-1,16406.25%
QQQ220715P002630002022-06-30 3:59PM EDT263.002.570.000.000.00-1,95406.25%
QQQ220715P002640002022-06-30 3:54PM EDT264.002.830.000.000.00-1,04906.25%
QQQ220715P002650002022-06-30 4:13PM EDT265.002.850.000.000.00-9,05706.25%
QQQ220715P002660002022-06-30 4:00PM EDT266.003.040.000.000.00-2,61106.25%
QQQ220715P002670002022-06-30 4:14PM EDT267.003.320.000.000.00-4,83706.25%
QQQ220715P002680002022-06-30 4:05PM EDT268.003.530.000.000.00-2,01306.25%
QQQ220715P002690002022-06-30 4:14PM EDT269.003.850.000.000.00-1,30106.25%
QQQ220715P002700002022-06-30 4:12PM EDT270.004.040.000.000.00-15,79103.13%
QQQ220715P002710002022-06-30 3:57PM EDT271.004.380.000.000.00-1,03503.13%
QQQ220715P002720002022-06-30 4:08PM EDT272.004.680.000.000.00-2,67703.13%
QQQ220715P002725002022-06-30 3:59PM EDT272.504.510.000.000.00-1,57603.13%
QQQ220715P002730002022-06-30 3:57PM EDT273.004.900.000.000.00-1,81403.13%
QQQ220715P002740002022-06-30 4:14PM EDT274.005.350.000.000.00-2,15503.13%
QQQ220715P002750002022-06-30 4:14PM EDT275.005.690.000.000.00-14,04503.13%
QQQ220715P002760002022-06-30 4:04PM EDT276.006.000.000.000.00-3,68401.56%
QQQ220715P002770002022-06-30 4:05PM EDT277.006.480.000.000.00-1,85501.56%
QQQ220715P002775002022-06-30 3:59PM EDT277.506.700.000.000.00-2,08101.56%
QQQ220715P002780002022-06-30 4:07PM EDT278.006.860.000.000.00-3,42100.78%
QQQ220715P002790002022-06-30 4:14PM EDT279.007.360.000.000.00-7,19900.78%
QQQ220715P002800002022-06-30 4:13PM EDT280.007.630.000.000.00-15,41200.20%
QQQ220715P002810002022-06-30 3:58PM EDT281.008.210.000.000.00-2,42700.00%
QQQ220715P002820002022-06-30 4:04PM EDT282.008.670.000.000.00-1,93600.00%
QQQ220715P002825002022-06-30 3:46PM EDT282.508.400.000.000.00-72800.00%
QQQ220715P002830002022-06-30 4:00PM EDT283.008.990.000.000.00-2,02300.00%
QQQ220715P002840002022-06-30 4:02PM EDT284.009.860.000.000.00-1,00800.00%
QQQ220715P002850002022-06-30 4:08PM EDT285.0010.430.000.000.00-4,73500.00%
QQQ220715P002860002022-06-30 3:57PM EDT286.0010.780.000.000.00-61000.00%
QQQ220715P002870002022-06-30 3:59PM EDT287.0011.730.000.000.00-30600.00%
QQQ220715P002875002022-06-30 3:40PM EDT287.5010.960.000.000.00-10500.00%
QQQ220715P002880002022-06-30 4:04PM EDT288.0012.080.000.000.00-1,02600.00%
QQQ220715P002890002022-06-30 3:59PM EDT289.0012.720.000.000.00-35300.00%
QQQ220715P002900002022-06-30 4:12PM EDT290.0013.480.000.000.00-7,95700.00%
QQQ220715P002910002022-06-30 4:05PM EDT291.0014.200.000.000.00-31400.00%
QQQ220715P002920002022-06-30 3:52PM EDT292.0015.000.000.000.00-41300.00%
QQQ220715P002925002022-06-30 3:56PM EDT292.5015.410.000.000.00-16800.00%
QQQ220715P002930002022-06-30 3:59PM EDT293.0015.900.000.000.00-17300.00%
QQQ220715P002940002022-06-30 3:56PM EDT294.0016.540.000.000.00-35400.00%
QQQ220715P002950002022-06-30 4:13PM EDT295.0017.090.000.000.00-56200.00%
QQQ220715P002960002022-06-30 3:45PM EDT296.0017.460.000.000.00-38200.00%
QQQ220715P002970002022-06-30 3:35PM EDT297.0017.510.000.000.00-2900.00%
QQQ220715P002975002022-06-30 3:43PM EDT297.5018.680.000.000.00-6600.00%
QQQ220715P002980002022-06-30 3:43PM EDT298.0019.050.000.000.00-33400.00%
QQQ220715P002990002022-06-30 2:05PM EDT299.0017.870.000.000.00-4600.00%
QQQ220715P003000002022-06-30 4:02PM EDT300.0021.500.000.000.00-1,40900.00%
QQQ220715P003010002022-06-30 3:47PM EDT301.0020.840.000.000.00-2100.00%
QQQ220715P003020002022-06-30 4:05PM EDT302.0023.340.000.000.00-9900.00%
QQQ220715P003030002022-06-30 10:47AM EDT303.0026.390.000.000.00-2700.00%
QQQ220715P003040002022-06-30 3:26PM EDT304.0024.780.000.000.00-3300.00%
QQQ220715P003050002022-06-30 3:56PM EDT305.0026.710.000.000.00-8400.00%
QQQ220715P003060002022-06-30 9:43AM EDT306.0028.280.000.000.00-500.00%
QQQ220715P003070002022-06-29 12:16PM EDT307.0024.870.000.000.00-200.00%
QQQ220715P003080002022-06-30 3:05PM EDT308.0028.420.000.000.00-27000.00%
QQQ220715P003090002022-06-30 3:18PM EDT309.0030.520.000.000.00-2000.00%
QQQ220715P003100002022-06-30 3:28PM EDT310.0029.800.000.000.00-17400.00%
QQQ220715P003110002022-06-28 9:38AM EDT311.0017.750.000.000.00-3200.00%
QQQ220715P003120002022-06-30 3:16PM EDT312.0033.490.000.000.00-5300.00%
QQQ220715P003130002022-06-29 10:25AM EDT313.0029.740.000.000.00-100.00%
QQQ220715P003140002022-06-30 12:53PM EDT314.0031.570.000.000.00-200.00%
QQQ220715P003150002022-06-30 2:51PM EDT315.0034.440.000.000.00-5200.00%
QQQ220715P003160002022-06-27 10:33AM EDT316.0023.920.000.000.00-100.00%
QQQ220715P003170002022-06-30 9:43AM EDT317.0038.860.000.000.00-100.00%
QQQ220715P003180002022-06-30 9:42AM EDT318.0039.900.000.000.00-100.00%
QQQ220715P003190002022-06-30 9:42AM EDT319.0040.940.000.000.00-100.00%
QQQ220715P003200002022-06-30 3:42PM EDT320.0039.760.000.000.00-3700.00%
QQQ220715P003210002022-06-30 9:45AM EDT321.0042.750.000.000.00-200.00%
QQQ220715P003220002022-06-30 10:16AM EDT322.0045.390.000.000.00-100.00%
QQQ220715P003230002022-06-30 9:42AM EDT323.0044.910.000.000.00-100.00%
QQQ220715P003240002022-06-30 9:45AM EDT324.0045.690.000.000.00-100.00%
QQQ220715P003250002022-06-30 3:38PM EDT325.0043.400.000.000.00-2500.00%
QQQ220715P003260002022-06-30 12:50PM EDT326.0043.410.000.000.00-800.00%
QQQ220715P003270002022-06-24 3:01PM EDT327.0034.630.000.000.00-200.00%
QQQ220715P003280002022-06-24 12:54PM EDT328.0036.300.000.000.00-700.00%
QQQ220715P003290002022-06-30 1:42PM EDT329.0046.410.000.000.00-100.00%
QQQ220715P003300002022-06-30 2:46PM EDT330.0048.810.000.000.00-2000.00%
QQQ220715P003310002022-06-23 9:55AM EDT331.0050.210.000.000.00-200.00%
QQQ220715P003320002022-06-29 10:32AM EDT332.0048.120.000.000.00-700.00%
QQQ220715P003330002022-06-24 3:21PM EDT333.0040.380.000.000.00-100.00%
QQQ220715P003340002022-06-24 3:13PM EDT334.0041.720.000.000.00-6500.00%
QQQ220715P003350002022-06-30 1:41PM EDT335.0052.220.000.000.00-500.00%
QQQ220715P003360002022-06-24 3:48PM EDT336.0043.120.000.000.00-300.00%
QQQ220715P003370002022-06-30 12:57PM EDT337.0054.490.000.000.00-100.00%
QQQ220715P003380002022-06-30 3:48PM EDT338.0056.750.000.000.00-11000.00%
QQQ220715P003390002022-06-30 9:30AM EDT339.0057.800.000.000.00-100.00%
QQQ220715P003400002022-06-30 3:21PM EDT340.0061.060.000.000.00-3700.00%
QQQ220715P003410002022-06-30 1:42PM EDT341.0058.360.000.000.00-100.00%
QQQ220715P003420002022-06-22 4:14PM EDT342.0061.360.000.000.00-300.00%
QQQ220715P003430002022-06-27 9:55AM EDT343.0049.870.000.000.00-100.00%
QQQ220715P003440002022-06-24 3:01PM EDT344.0051.400.000.000.00-200.00%
QQQ220715P003450002022-06-30 12:52PM EDT345.0062.550.000.000.00-400.00%
QQQ220715P003460002022-06-23 12:53PM EDT346.0064.750.000.000.00-200.00%
QQQ220715P003470002022-06-16 3:33PM EDT347.0076.430.000.000.00-1100.00%
QQQ220715P003480002022-06-30 10:17AM EDT348.0071.150.000.000.00-5000.00%
QQQ220715P003490002022-06-28 11:26AM EDT349.0060.480.000.000.00-4200.00%
QQQ220715P003500002022-06-30 12:52PM EDT350.0067.540.000.000.00-4500.00%
QQQ220715P003510002022-06-14 10:15AM EDT351.0075.850.000.000.00-100.00%
QQQ220715P003520002022-06-30 10:24AM EDT352.0075.310.000.000.00-100.00%
QQQ220715P003530002022-06-21 2:33PM EDT353.0071.370.000.000.00-500.00%
QQQ220715P003540002022-06-24 4:09PM EDT354.0059.580.000.000.00-100.00%
QQQ220715P003550002022-06-28 2:08PM EDT355.0069.710.000.000.00-1000.00%
QQQ220715P003560002022-06-23 2:57PM EDT356.0072.810.000.000.00-100.00%
QQQ220715P003570002022-06-17 10:23AM EDT357.0085.330.000.000.00-200.00%
QQQ220715P003580002022-06-16 1:56PM EDT358.0087.340.000.000.00-100.00%
QQQ220715P003590002022-05-19 9:41AM EDT359.0068.4784.2784.810.00-134117.55%
QQQ220715P003600002022-06-30 11:24AM EDT360.0079.100.000.000.00-4000.00%
QQQ220715P003610002022-04-28 4:05PM EDT361.0039.0052.0452.390.00-60100.00%
QQQ220715P003620002022-06-22 9:30AM EDT362.0083.760.000.000.00-100.00%
QQQ220715P003630002022-06-16 9:30AM EDT363.0088.010.000.000.00-100.00%
QQQ220715P003640002022-06-21 2:31PM EDT364.0082.430.000.000.00-500.00%
QQQ220715P003650002022-06-30 12:31PM EDT365.0081.530.000.000.00-300.00%
QQQ220715P003660002022-06-21 2:28PM EDT366.0084.580.000.000.00-500.00%
QQQ220715P003670002022-05-17 2:05PM EDT367.0063.2594.9095.440.00-11141.02%
QQQ220715P003680002022-06-07 3:31PM EDT368.0058.850.000.000.00-100.00%
QQQ220715P003690002022-06-22 9:31AM EDT369.0089.910.000.000.00-500.00%
QQQ220715P003700002022-06-30 11:34AM EDT370.0089.200.000.000.00-2000.00%
QQQ220715P003710002022-06-17 1:12PM EDT371.0094.520.000.000.00-1000.00%
QQQ220715P003720002022-06-15 12:42PM EDT372.0092.080.000.000.00-100.00%
QQQ220715P003730002022-05-06 4:06PM EDT373.0086.2866.8767.270.00-1200.00%
QQQ220715P003740002022-06-27 11:31AM EDT374.0079.480.000.000.00-100.00%
QQQ220715P003750002022-06-21 2:53PM EDT375.0093.230.000.000.00-4600.00%
QQQ220715P003760002022-06-21 9:52AM EDT376.0095.000.000.000.00-3000.00%
QQQ220715P003770002022-05-09 10:05AM EDT377.0074.4769.8070.190.00-5210.00%
QQQ220715P003780002022-05-26 12:07PM EDT378.0079.9283.7484.180.00-100.00%
QQQ220715P003790002022-06-30 9:47AM EDT379.00100.630.000.000.00-100.00%
QQQ220715P003800002022-06-30 10:34AM EDT380.00101.600.000.000.00-500.00%
QQQ220715P003810002022-04-27 1:43PM EDT381.0061.9171.6872.040.00-21230.00%
QQQ220715P003820002022-06-30 10:24AM EDT382.00105.400.000.000.00-100.00%
QQQ220715P003830002022-06-23 9:30AM EDT383.00100.000.000.000.00-1200.00%
QQQ220715P003840002022-05-16 12:04AM EDT384.0080.860.000.000.00--00.00%
QQQ220715P003850002022-06-30 10:27AM EDT385.00108.530.000.000.00-100.00%
QQQ220715P003870002022-06-30 10:28AM EDT387.00110.170.000.000.00-100.00%
QQQ220715P003880002022-06-17 3:46PM EDT388.00113.600.000.000.00-500.00%
QQQ220715P003890002022-04-19 9:42AM EDT389.0051.8099.1299.750.00--100.00%
QQQ220715P003900002022-06-28 10:12AM EDT390.0097.400.000.000.00-600.00%
QQQ220715P003920002022-04-28 12:25PM EDT392.0069.7382.6383.000.00-14140.00%
QQQ220715P003930002022-04-18 12:07AM EDT393.0051.4586.7787.180.00--10.00%
QQQ220715P003940002022-05-17 9:48AM EDT394.0090.04122.58123.060.00-11166.49%
QQQ220715P003950002022-06-24 9:41AM EDT395.00105.210.000.000.00-100.00%
QQQ220715P003960002022-06-30 10:29AM EDT396.00119.340.000.000.00-100.00%
QQQ220715P003970002022-06-15 2:11PM EDT397.00118.220.000.000.00-100.00%
QQQ220715P003980002022-05-06 3:47PM EDT398.0088.6391.8192.220.00-100.00%
QQQ220715P004000002022-06-30 2:18PM EDT400.00117.440.000.000.00-1400.00%
QQQ220715P004050002022-06-21 10:37AM EDT405.00122.600.000.000.00-3000.00%
QQQ220715P004100002022-06-17 1:04PM EDT410.00135.270.000.000.00-2000.00%
QQQ220715P004200002022-06-22 9:33AM EDT420.00140.300.000.000.00--00.00%
QQQ220715P004300002022-04-18 9:33AM EDT430.0091.05126.32130.620.00-100.00%
QQQ220715P004350002022-04-20 11:42AM EDT435.0092.20146.71147.330.00--00.00%
QQQ220715P004500002022-04-29 9:57AM EDT450.00123.28140.49140.960.00-700.00%
QQQ220715P004550002022-05-03 2:47PM EDT455.00137.44141.10141.580.00--00.00%
QQQ220715P004600002022-06-22 9:30AM EDT460.00182.000.000.000.00--00.00%
QQQ220715P004650002022-05-09 9:56AM EDT465.00161.41155.60156.040.00-100.00%
QQQ220715P004700002022-06-16 1:27PM EDT470.00197.990.000.000.00--00.00%
QQQ220715P004800002022-05-05 11:16AM EDT480.00165.48173.74174.160.00-100.00%
QQQ220715P004900002022-06-16 2:11PM EDT490.00220.130.000.000.00--00.00%
QQQ220715P005000002022-06-17 1:09PM EDT500.00224.270.000.000.00-100.00%