Singapore markets close in 6 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
279.27 -1.01 (-0.36%)
Pre-market: 04:49AM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220819C001400002022-06-27 9:37AM EDT140.00153.870.000.000.00-200.00%
QQQ220819C001500002022-05-26 11:55AM EDT150.00148.00144.21144.810.00--15189.99%
QQQ220819C001800002022-06-14 12:59PM EDT180.0096.860.000.000.00-100.00%
QQQ220819C001850002022-06-15 3:07PM EDT185.0098.910.000.000.00-1000.00%
QQQ220819C001950002022-06-14 1:00PM EDT195.0082.520.000.000.00--00.00%
QQQ220819C001980002022-06-23 10:01AM EDT198.0086.380.000.000.00-100.00%
QQQ220819C002000002022-06-29 1:24PM EDT200.0083.440.000.000.00-100.00%
QQQ220819C002100002022-06-21 11:15AM EDT210.0074.970.000.000.00-1300.00%
QQQ220819C002150002022-06-24 1:54PM EDT215.0077.920.000.000.00-700.00%
QQQ220819C002200002022-06-29 1:22PM EDT220.0064.320.000.000.00-300.00%
QQQ220819C002250002022-06-24 1:54PM EDT225.0068.360.000.000.00-700.00%
QQQ220819C002300002022-06-28 11:31AM EDT230.0060.490.000.000.00-300.00%
QQQ220819C002350002022-06-22 10:29AM EDT235.0052.640.000.000.00-2900.00%
QQQ220819C002400002022-06-30 3:43PM EDT240.0044.040.000.000.00-500.00%
QQQ220819C002450002022-06-24 10:41AM EDT245.0050.110.000.000.00-100.00%
QQQ220819C002480002022-06-30 10:03AM EDT248.0033.820.000.000.00-200.00%
QQQ220819C002500002022-06-30 2:37PM EDT250.0036.720.000.000.00-15000.00%
QQQ220819C002520002022-06-24 9:38AM EDT252.0041.730.000.000.00-100.00%
QQQ220819C002540002022-06-22 11:38AM EDT254.0036.200.000.000.00-1300.00%
QQQ220819C002550002022-06-30 4:01PM EDT255.0031.000.000.000.00-5500.00%
QQQ220819C002560002022-06-28 3:20PM EDT256.0033.850.000.000.00-2000.00%
QQQ220819C002580002022-06-30 3:47PM EDT258.0029.850.000.000.00-1900.00%
QQQ220819C002600002022-06-30 2:56PM EDT260.0027.880.000.000.00-3600.00%
QQQ220819C002620002022-06-30 4:06PM EDT262.0025.470.000.000.00-4600.00%
QQQ220819C002640002022-06-28 2:02PM EDT264.0029.000.000.000.00-1200.00%
QQQ220819C002650002022-06-30 4:06PM EDT265.0023.310.000.000.00-12400.00%
QQQ220819C002660002022-06-30 3:38PM EDT266.0024.000.000.000.00-1300.00%
QQQ220819C002680002022-06-30 3:38PM EDT268.0022.580.000.000.00-6100.00%
QQQ220819C002700002022-06-30 4:09PM EDT270.0019.900.000.000.00-31900.00%
QQQ220819C002720002022-06-30 3:38PM EDT272.0019.830.000.000.00-24000.00%
QQQ220819C002740002022-06-30 3:06PM EDT274.0017.480.000.000.00-10600.00%
QQQ220819C002750002022-06-30 4:09PM EDT275.0016.700.000.000.00-38900.00%
QQQ220819C002760002022-06-30 3:21PM EDT276.0015.750.000.000.00-33000.00%
QQQ220819C002780002022-06-30 3:59PM EDT278.0015.330.000.000.00-87400.00%
QQQ220819C002800002022-06-30 4:14PM EDT280.0013.700.000.000.00-2,32600.00%
QQQ220819C002820002022-06-30 4:12PM EDT282.0012.700.000.000.00-84700.39%
QQQ220819C002840002022-06-30 4:00PM EDT284.0011.840.000.000.00-2,28600.78%
QQQ220819C002850002022-06-30 3:59PM EDT285.0011.050.000.000.00-82401.56%
QQQ220819C002860002022-06-30 3:38PM EDT286.0011.620.000.000.00-43101.56%
QQQ220819C002880002022-06-30 3:59PM EDT288.009.600.000.000.00-60701.56%
QQQ220819C002900002022-06-30 4:14PM EDT290.008.710.000.000.00-7,12401.56%
QQQ220819C002920002022-06-30 3:40PM EDT292.008.510.000.000.00-46703.13%
QQQ220819C002940002022-06-30 4:01PM EDT294.007.250.000.000.00-23803.13%
QQQ220819C002950002022-06-30 4:13PM EDT295.006.800.000.000.00-99303.13%
QQQ220819C002960002022-06-30 3:48PM EDT296.006.920.000.000.00-47903.13%
QQQ220819C002980002022-06-30 3:53PM EDT298.005.640.000.000.00-11203.13%
QQQ220819C003000002022-06-30 4:13PM EDT300.005.130.000.000.00-9,50603.13%
QQQ220819C003020002022-06-30 3:59PM EDT302.004.810.000.000.00-35503.13%
QQQ220819C003040002022-06-30 3:50PM EDT304.004.250.000.000.00-10006.25%
QQQ220819C003050002022-06-30 3:59PM EDT305.003.750.000.000.00-61906.25%
QQQ220819C003060002022-06-30 3:50PM EDT306.003.640.000.000.00-26806.25%
QQQ220819C003080002022-06-30 3:58PM EDT308.003.110.000.000.00-14506.25%
QQQ220819C003100002022-06-30 4:05PM EDT310.002.710.000.000.00-1,67906.25%
QQQ220819C003120002022-06-30 4:13PM EDT312.002.380.000.000.00-20306.25%
QQQ220819C003140002022-06-30 3:46PM EDT314.002.220.000.000.00-14006.25%
QQQ220819C003150002022-06-30 4:01PM EDT315.001.990.000.000.00-85606.25%
QQQ220819C003160002022-06-30 3:54PM EDT316.001.780.000.000.00-4006.25%
QQQ220819C003180002022-06-30 3:27PM EDT318.001.610.000.000.00-17306.25%
QQQ220819C003200002022-06-30 4:07PM EDT320.001.370.000.000.00-2,49406.25%
QQQ220819C003210002022-06-30 4:02PM EDT321.001.270.000.000.00-4906.25%
QQQ220819C003220002022-06-30 3:56PM EDT322.001.210.000.000.00-6506.25%
QQQ220819C003230002022-06-30 2:45PM EDT323.001.230.000.000.00-5406.25%
QQQ220819C003240002022-06-30 3:49PM EDT324.001.110.000.000.00-2706.25%
QQQ220819C003250002022-06-30 3:43PM EDT325.001.040.000.000.00-1,62206.25%
QQQ220819C003260002022-06-30 3:33PM EDT326.001.000.000.000.00-2506.25%
QQQ220819C003270002022-06-30 2:56PM EDT327.000.960.000.000.00-806.25%
QQQ220819C003280002022-06-30 4:10PM EDT328.000.810.000.000.00-13606.25%
QQQ220819C003290002022-06-30 3:53PM EDT329.000.750.000.000.00-15012.50%
QQQ220819C003300002022-06-30 4:02PM EDT330.000.700.000.000.00-1,865012.50%
QQQ220819C003310002022-06-30 1:58PM EDT331.000.840.000.000.00-4012.50%
QQQ220819C003320002022-06-30 2:06PM EDT332.000.780.000.000.00-14012.50%
QQQ220819C003330002022-06-30 10:39AM EDT333.000.550.000.000.00-2012.50%
QQQ220819C003340002022-06-30 3:55PM EDT334.000.530.000.000.00-4012.50%
QQQ220819C003350002022-06-30 3:07PM EDT335.000.520.000.000.00-179012.50%
QQQ220819C003360002022-06-30 12:37PM EDT336.000.590.000.000.00-2012.50%
QQQ220819C003370002022-06-30 11:17AM EDT337.000.500.000.000.00-394012.50%
QQQ220819C003380002022-06-30 3:06PM EDT338.000.440.000.000.00-65012.50%
QQQ220819C003390002022-06-30 1:06PM EDT339.000.500.000.000.00-2012.50%
QQQ220819C003400002022-06-30 2:25PM EDT340.000.440.000.000.00-135012.50%
QQQ220819C003410002022-06-28 3:20PM EDT341.000.510.000.000.00-28012.50%
QQQ220819C003420002022-06-30 11:23AM EDT342.000.380.000.000.00-68012.50%
QQQ220819C003430002022-06-30 3:38PM EDT343.000.340.000.000.00-5012.50%
QQQ220819C003440002022-06-30 12:20PM EDT344.000.340.000.000.00-12012.50%
QQQ220819C003450002022-06-30 1:13PM EDT345.000.340.000.000.00-473012.50%
QQQ220819C003460002022-06-28 3:41PM EDT346.000.370.000.000.00-1012.50%
QQQ220819C003470002022-06-30 1:26PM EDT347.000.300.000.000.00-10012.50%
QQQ220819C003480002022-06-30 10:38AM EDT348.000.230.000.000.00-13012.50%
QQQ220819C003490002022-06-28 10:49AM EDT349.000.430.000.000.00-20012.50%
QQQ220819C003500002022-06-30 1:07PM EDT350.000.250.000.000.00-130012.50%
QQQ220819C003510002022-06-30 12:05PM EDT351.000.230.000.000.00-1012.50%
QQQ220819C003520002022-06-30 10:00AM EDT352.000.160.000.000.00-1012.50%
QQQ220819C003530002022-06-30 3:52PM EDT353.000.170.000.000.00-4012.50%
QQQ220819C003540002022-06-27 4:07PM EDT354.000.370.000.000.00-3012.50%
QQQ220819C003550002022-06-30 12:12PM EDT355.000.170.000.000.00-42012.50%
QQQ220819C003560002022-06-30 4:14PM EDT356.000.140.000.000.00-1012.50%
QQQ220819C003570002022-06-30 1:14PM EDT357.000.160.000.000.00-2012.50%
QQQ220819C003580002022-06-22 11:45AM EDT358.000.240.000.000.00-15012.50%
QQQ220819C003590002022-06-27 1:44PM EDT359.000.270.000.000.00-9012.50%
QQQ220819C003600002022-06-30 3:43PM EDT360.000.120.000.000.00-11012.50%
QQQ220819C003610002022-06-30 1:10PM EDT361.000.130.000.000.00-7012.50%
QQQ220819C003620002022-06-27 10:01AM EDT362.000.250.000.000.00-1012.50%
QQQ220819C003630002022-06-30 3:39PM EDT363.000.100.000.000.00-4012.50%
QQQ220819C003640002022-06-24 10:47AM EDT364.000.200.000.000.00-60012.50%
QQQ220819C003650002022-06-30 1:14PM EDT365.000.100.000.000.00-199012.50%
QQQ220819C003660002022-06-22 1:02PM EDT366.000.140.000.000.00-1012.50%
QQQ220819C003670002022-06-23 1:34PM EDT367.000.110.000.000.00-17012.50%
QQQ220819C003680002022-06-23 1:26PM EDT368.000.100.000.000.00-1012.50%
QQQ220819C003690002022-06-29 9:33AM EDT369.000.070.000.000.00-5012.50%
QQQ220819C003700002022-06-30 3:59PM EDT370.000.070.000.000.00-3012.50%
QQQ220819C003710002022-06-28 2:27PM EDT371.000.090.000.000.00-9012.50%
QQQ220819C003720002022-06-28 11:44AM EDT372.000.080.000.000.00-1012.50%
QQQ220819C003730002022-06-24 3:44PM EDT373.000.120.000.000.00-9012.50%
QQQ220819C003740002022-06-13 2:18PM EDT374.000.100.000.000.00-1012.50%
QQQ220819C003750002022-06-28 11:05AM EDT375.000.080.000.000.00-1012.50%
QQQ220819C003760002022-06-28 10:01AM EDT376.000.100.000.000.00-4012.50%
QQQ220819C003770002022-06-16 12:43PM EDT377.000.080.000.000.00-5012.50%
QQQ220819C003780002022-06-27 3:43PM EDT378.000.080.000.000.00-26012.50%
QQQ220819C003790002022-06-24 10:58AM EDT379.000.080.000.000.00-1012.50%
QQQ220819C003800002022-06-30 4:00PM EDT380.000.030.000.000.00-506012.50%
QQQ220819C003810002022-06-24 1:22PM EDT381.000.070.000.000.00-25012.50%
QQQ220819C003820002022-06-16 11:56AM EDT382.000.060.000.000.00-35012.50%
QQQ220819C003830002022-06-15 2:31PM EDT383.000.060.000.000.00-10012.50%
QQQ220819C003840002022-06-01 9:37AM EDT384.000.460.000.000.00-30012.50%
QQQ220819C003850002022-06-30 2:50PM EDT385.000.040.000.000.00-1012.50%
QQQ220819C003860002022-05-23 9:38AM EDT386.000.200.050.070.00-21,46433.89%
QQQ220819C003870002022-06-16 12:58PM EDT387.000.050.000.000.00-10012.50%
QQQ220819C003880002022-06-30 1:13PM EDT388.000.030.000.000.00-200012.50%
QQQ220819C003890002022-06-27 9:30AM EDT389.000.050.000.000.00-3012.50%
QQQ220819C003900002022-06-29 11:07AM EDT390.000.030.000.000.00-5012.50%
QQQ220819C003910002022-05-20 11:16AM EDT391.000.130.040.050.00-51633.79%
QQQ220819C003920002022-04-28 1:49PM EDT392.001.320.260.340.00-1243.12%
QQQ220819C003930002022-06-23 1:12PM EDT393.000.030.000.000.00-150025.00%
QQQ220819C003940002022-06-28 12:01PM EDT394.000.030.000.000.00-59025.00%
QQQ220819C003950002022-06-30 4:12PM EDT395.000.020.000.000.00-120025.00%
QQQ220819C003960002022-06-22 11:03AM EDT396.000.040.000.000.00-50025.00%
QQQ220819C003970002022-06-21 2:30PM EDT397.000.040.000.000.00-90025.00%
QQQ220819C003980002022-06-29 1:33PM EDT398.000.020.000.000.00-1025.00%
QQQ220819C003990002022-06-14 2:01PM EDT399.000.020.000.000.00-83025.00%
QQQ220819C004000002022-06-30 10:11AM EDT400.000.020.000.000.00-1025.00%
QQQ220819C004050002022-06-24 10:30AM EDT405.000.020.000.000.00-1025.00%
QQQ220819C004100002022-06-22 3:58PM EDT410.000.030.000.000.00-155025.00%
QQQ220819C004150002022-06-30 2:42PM EDT415.000.010.000.000.00-10025.00%
QQQ220819C004200002022-06-30 2:45PM EDT420.000.010.000.000.00-90025.00%
QQQ220819C004250002022-06-30 1:53PM EDT425.000.010.000.000.00-30025.00%
QQQ220819C004300002022-06-30 1:25PM EDT430.000.010.000.000.00-50025.00%
QQQ220819C004350002022-06-23 3:28PM EDT435.000.010.000.000.00-804025.00%
QQQ220819C004400002022-06-23 3:28PM EDT440.000.010.000.000.00-800025.00%
QQQ220819C004450002022-06-22 11:48AM EDT445.000.010.000.000.00-4025.00%
QQQ220819C004500002022-05-26 12:03PM EDT450.000.010.000.020.00-185142.58%
QQQ220819C004550002022-05-27 11:52AM EDT455.000.030.000.020.00-51243.36%
QQQ220819C004600002022-06-10 3:42PM EDT460.000.010.000.000.00-1025.00%
QQQ220819C004650002022-06-22 10:55AM EDT465.000.010.000.000.00--025.00%
QQQ220819C004700002022-05-09 10:03AM EDT470.000.030.000.020.00-202045.70%
QQQ220819C004750002022-06-03 12:57PM EDT475.000.020.000.000.00-1025.00%
QQQ220819C004800002022-06-17 2:53PM EDT480.000.010.000.000.00-200025.00%
QQQ220819C004850002022-06-13 12:01PM EDT485.000.010.000.000.00-5025.00%
QQQ220819C004900002022-06-06 10:58AM EDT490.000.010.000.000.00-3025.00%
QQQ220819C004950002022-05-06 1:16PM EDT495.000.030.010.020.00-272750.00%
QQQ220819C005000002022-06-09 2:13PM EDT500.000.010.000.000.00-200025.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220819P001400002022-06-30 2:47PM EDT140.000.080.000.000.00-1050.00%
QQQ220819P001450002022-06-30 9:36AM EDT145.000.100.000.000.00-185025.00%
QQQ220819P001500002022-06-30 3:06PM EDT150.000.120.000.000.00-30025.00%
QQQ220819P001550002022-06-30 2:34PM EDT155.000.140.000.000.00-1025.00%
QQQ220819P001600002022-06-30 10:53AM EDT160.000.180.000.000.00-22025.00%
QQQ220819P001650002022-06-30 3:29PM EDT165.000.180.000.000.00-2025.00%
QQQ220819P001700002022-06-30 11:34AM EDT170.000.240.000.000.00-1025.00%
QQQ220819P001750002022-06-29 12:49PM EDT175.000.270.000.000.00-1025.00%
QQQ220819P001800002022-06-30 1:45PM EDT180.000.320.000.000.00-52025.00%
QQQ220819P001850002022-06-28 11:57AM EDT185.000.340.000.000.00-1,001025.00%
QQQ220819P001900002022-06-30 3:42PM EDT190.000.460.000.000.00-69025.00%
QQQ220819P001950002022-06-30 3:32PM EDT195.000.530.000.000.00-98025.00%
QQQ220819P001960002022-06-30 3:32PM EDT196.000.550.000.000.00-25025.00%
QQQ220819P001970002022-06-28 10:42AM EDT197.000.450.000.000.00-1025.00%
QQQ220819P001980002022-06-28 3:16PM EDT198.000.590.000.000.00-1025.00%
QQQ220819P001990002022-06-27 9:57AM EDT199.000.480.000.000.00-1025.00%
QQQ220819P002000002022-06-30 3:25PM EDT200.000.700.000.000.00-86025.00%
QQQ220819P002050002022-06-30 3:54PM EDT205.000.860.000.000.00-122012.50%
QQQ220819P002100002022-06-30 4:04PM EDT210.000.990.000.000.00-1,702012.50%
QQQ220819P002150002022-06-30 3:59PM EDT215.001.170.000.000.00-160012.50%
QQQ220819P002200002022-06-30 3:53PM EDT220.001.490.000.000.00-237012.50%
QQQ220819P002250002022-06-30 3:59PM EDT225.001.760.000.000.00-300012.50%
QQQ220819P002300002022-06-30 4:13PM EDT230.002.180.000.000.00-5,827012.50%
QQQ220819P002350002022-06-30 3:50PM EDT235.002.530.000.000.00-470012.50%
QQQ220819P002400002022-06-30 3:59PM EDT240.003.290.000.000.00-2,53006.25%
QQQ220819P002440002022-06-30 3:14PM EDT244.003.860.000.000.00-15306.25%
QQQ220819P002450002022-06-30 4:13PM EDT245.003.880.000.000.00-77906.25%
QQQ220819P002460002022-06-30 3:50PM EDT246.003.930.000.000.00-10406.25%
QQQ220819P002480002022-06-30 3:56PM EDT248.004.460.000.000.00-8406.25%
QQQ220819P002500002022-06-30 4:05PM EDT250.004.710.000.000.00-3,34606.25%
QQQ220819P002520002022-06-30 3:49PM EDT252.004.910.000.000.00-10606.25%
QQQ220819P002540002022-06-30 3:58PM EDT254.005.540.000.000.00-35606.25%
QQQ220819P002550002022-06-30 4:03PM EDT255.005.700.000.000.00-1,23306.25%
QQQ220819P002560002022-06-30 3:34PM EDT256.005.600.000.000.00-36606.25%
QQQ220819P002580002022-06-30 4:03PM EDT258.006.400.000.000.00-14706.25%
QQQ220819P002600002022-06-30 4:03PM EDT260.006.860.000.000.00-12,25006.25%
QQQ220819P002620002022-06-30 3:40PM EDT262.006.920.000.000.00-55703.13%
QQQ220819P002640002022-06-30 4:03PM EDT264.007.950.000.000.00-52503.13%
QQQ220819P002650002022-06-30 4:09PM EDT265.008.220.000.000.00-90003.13%
QQQ220819P002660002022-06-30 3:37PM EDT266.007.850.000.000.00-26103.13%
QQQ220819P002680002022-06-30 4:13PM EDT268.009.000.000.000.00-47303.13%
QQQ220819P002700002022-06-30 4:03PM EDT270.009.770.000.000.00-3,70703.13%
QQQ220819P002720002022-06-30 3:51PM EDT272.0010.170.000.000.00-75301.56%
QQQ220819P002740002022-06-30 4:00PM EDT274.0010.960.000.000.00-15901.56%
QQQ220819P002750002022-06-30 4:12PM EDT275.0011.480.000.000.00-3,44101.56%
QQQ220819P002760002022-06-30 3:58PM EDT276.0011.870.000.000.00-1,57300.78%
QQQ220819P002780002022-06-30 4:13PM EDT278.0012.620.000.000.00-1,16000.78%
QQQ220819P002800002022-06-30 4:13PM EDT280.0013.450.000.000.00-5,62900.10%
QQQ220819P002820002022-06-30 3:56PM EDT282.0014.500.000.000.00-79400.00%
QQQ220819P002840002022-06-30 3:55PM EDT284.0015.710.000.000.00-74400.00%
QQQ220819P002850002022-06-30 3:54PM EDT285.0016.150.000.000.00-2,66100.00%
QQQ220819P002860002022-06-30 2:52PM EDT286.0016.000.000.000.00-19300.00%
QQQ220819P002880002022-06-30 3:53PM EDT288.0017.760.000.000.00-7500.00%
QQQ220819P002900002022-06-30 3:59PM EDT290.0018.690.000.000.00-3,66900.00%
QQQ220819P002920002022-06-30 3:48PM EDT292.0018.800.000.000.00-6200.00%
QQQ220819P002940002022-06-30 1:08PM EDT294.0019.500.000.000.00-9100.00%
QQQ220819P002950002022-06-30 3:56PM EDT295.0022.000.000.000.00-3,51500.00%
QQQ220819P002960002022-06-30 3:06PM EDT296.0022.000.000.000.00-9500.00%
QQQ220819P002980002022-06-30 3:05PM EDT298.0023.250.000.000.00-400.00%
QQQ220819P003000002022-06-30 4:00PM EDT300.0024.530.000.000.00-3,52300.00%
QQQ220819P003020002022-06-30 3:32PM EDT302.0025.140.000.000.00-900.00%
QQQ220819P003040002022-06-30 2:15PM EDT304.0026.010.000.000.00-3000.00%
QQQ220819P003050002022-06-30 3:59PM EDT305.0028.540.000.000.00-13600.00%
QQQ220819P003060002022-06-30 3:52PM EDT306.0029.500.000.000.00-3900.00%
QQQ220819P003080002022-06-30 2:56PM EDT308.0030.220.000.000.00-27000.00%
QQQ220819P003100002022-06-30 3:10PM EDT310.0033.020.000.000.00-33400.00%
QQQ220819P003120002022-06-30 2:30PM EDT312.0032.300.000.000.00-1800.00%
QQQ220819P003140002022-06-29 11:31AM EDT314.0032.920.000.000.00-100.00%
QQQ220819P003150002022-06-30 2:22PM EDT315.0034.420.000.000.00-1100.00%
QQQ220819P003160002022-06-28 11:17AM EDT316.0029.130.000.000.00-2300.00%
QQQ220819P003180002022-06-28 11:35AM EDT318.0031.980.000.000.00-300.00%
QQQ220819P003200002022-06-30 3:30PM EDT320.0040.350.000.000.00-4600.00%
QQQ220819P003210002022-06-29 3:20PM EDT321.0038.510.000.000.00-100.00%
QQQ220819P003220002022-06-30 10:16AM EDT322.0045.950.000.000.00-100.00%
QQQ220819P003230002022-06-29 10:37AM EDT323.0040.710.000.000.00-2000.00%
QQQ220819P003240002022-06-24 3:49PM EDT324.0033.500.000.000.00-200.00%
QQQ220819P003250002022-06-30 1:44PM EDT325.0043.750.000.000.00-1200.00%
QQQ220819P003260002022-06-23 12:16PM EDT326.0044.780.000.000.00-200.00%
QQQ220819P003270002022-06-24 3:06PM EDT327.0036.350.000.000.00-300.00%
QQQ220819P003280002022-06-24 3:50PM EDT328.0036.950.000.000.00-700.00%
QQQ220819P003290002022-06-29 11:15AM EDT329.0046.070.000.000.00-100.00%
QQQ220819P003300002022-06-30 11:10AM EDT330.0050.560.000.000.00-500.00%
QQQ220819P003310002022-06-30 10:21AM EDT331.0054.890.000.000.00-500.00%
QQQ220819P003320002022-06-23 3:47PM EDT332.0047.550.000.000.00-2100.00%
QQQ220819P003330002022-06-28 1:11PM EDT333.0047.920.000.000.00-100.00%
QQQ220819P003340002022-06-30 9:30AM EDT334.0052.930.000.000.00-400.00%
QQQ220819P003350002022-06-29 9:49AM EDT335.0053.040.000.000.00-400.00%
QQQ220819P003360002022-06-30 1:41PM EDT336.0053.470.000.000.00-400.00%
QQQ220819P003370002022-06-30 12:57PM EDT337.0054.700.000.000.00-100.00%
QQQ220819P003380002022-06-30 11:16AM EDT338.0058.260.000.000.00-39200.00%
QQQ220819P003390002022-06-30 3:53PM EDT339.0059.910.000.000.00-1000.00%
QQQ220819P003400002022-06-30 4:13PM EDT340.0060.400.000.000.00-2500.00%
QQQ220819P003410002022-06-30 1:44PM EDT341.0059.090.000.000.00-700.00%
QQQ220819P003420002022-06-22 11:41AM EDT342.0058.760.000.000.00-200.00%
QQQ220819P003430002022-06-30 9:57AM EDT343.0065.940.000.000.00-100.00%
QQQ220819P003440002022-06-21 12:19PM EDT344.0062.210.000.000.00-100.00%
QQQ220819P003450002022-06-30 1:12PM EDT345.0063.460.000.000.00-40300.00%
QQQ220819P003460002022-06-30 2:25PM EDT346.0064.500.000.000.00-200.00%
QQQ220819P003470002022-06-06 11:00AM EDT347.0038.500.000.000.00-100.00%
QQQ220819P003480002022-06-30 12:14PM EDT348.0067.090.000.000.00-500.00%
QQQ220819P003490002022-06-29 10:32AM EDT349.0065.120.000.000.00-800.00%
QQQ220819P003500002022-06-30 2:12PM EDT350.0067.270.000.000.00-1300.00%
QQQ220819P003510002022-06-24 10:35AM EDT351.0058.850.000.000.00-100.00%
QQQ220819P003520002022-06-27 9:32AM EDT352.0056.920.000.000.00-800.00%
QQQ220819P003530002022-06-29 9:31AM EDT353.0070.400.000.000.00-300.00%
QQQ220819P003540002022-06-30 12:14PM EDT354.0073.120.000.000.00-100.00%
QQQ220819P003550002022-06-28 11:23AM EDT355.0065.850.000.000.00-900.00%
QQQ220819P003560002022-06-21 9:31AM EDT356.0076.870.000.000.00-100.00%
QQQ220819P003570002022-06-14 9:45AM EDT357.0082.220.000.000.00-2600.00%
QQQ220819P003580002022-06-21 3:59PM EDT358.0077.130.000.000.00-600.00%
QQQ220819P003590002022-06-08 10:56AM EDT359.0050.200.000.000.00-500.00%
QQQ220819P003600002022-06-29 1:10PM EDT360.0076.310.000.000.00-1300.00%
QQQ220819P003610002022-05-26 11:00AM EDT361.0064.4366.6967.260.00-100.00%
QQQ220819P003620002022-06-27 9:32AM EDT362.0066.580.000.000.00-100.00%
QQQ220819P003630002022-06-13 10:13AM EDT363.0084.400.000.000.00-1900.00%
QQQ220819P003640002022-06-16 12:09PM EDT364.0093.340.000.000.00-700.00%
QQQ220819P003650002022-06-16 3:59PM EDT365.0094.120.000.000.00-100.00%
QQQ220819P003660002022-05-17 12:03PM EDT366.0063.2593.8494.530.00-2676.84%
QQQ220819P003670002022-06-22 10:35AM EDT367.0082.610.000.000.00-200.00%
QQQ220819P003680002022-06-21 10:00AM EDT368.0085.800.000.000.00-2500.00%
QQQ220819P003690002022-05-11 11:37AM EDT369.0068.6080.0180.480.00-230.00%
QQQ220819P003700002022-06-28 3:15PM EDT370.0086.240.000.000.00-100.00%
QQQ220819P003710002022-05-16 12:07AM EDT371.0086.100.000.000.00--00.00%
QQQ220819P003720002022-05-12 2:24PM EDT372.0086.6582.9983.460.00-530.00%
QQQ220819P003730002022-05-03 2:44PM EDT373.0057.5759.6860.180.00-120.00%
QQQ220819P003740002022-06-22 9:39AM EDT374.0094.620.000.000.00-500.00%
QQQ220819P003750002022-06-27 10:05AM EDT375.0080.670.000.000.00-200.00%
QQQ220819P003760002022-06-30 9:45AM EDT376.0097.700.000.000.00-100.00%
QQQ220819P003770002022-05-09 11:02AM EDT377.0078.2869.9670.410.00-1050.00%
QQQ220819P003780002022-06-22 11:36AM EDT378.0093.680.000.000.00-100.00%
QQQ220819P003790002022-06-16 9:35AM EDT379.00104.690.000.000.00--00.00%
QQQ220819P003800002022-06-30 12:26PM EDT380.0097.040.000.000.00-6000.00%
QQQ220819P003810002022-06-01 11:26AM EDT381.0076.030.000.000.00-300.00%
QQQ220819P003820002022-06-09 4:03PM EDT382.0083.130.000.000.00-100.00%
QQQ220819P003830002022-06-09 4:03PM EDT383.0084.130.000.000.00-100.00%
QQQ220819P003840002022-05-23 11:31AM EDT384.0092.51102.91103.670.00-2000.00%
QQQ220819P003850002022-06-30 2:59PM EDT385.00104.320.000.000.00-300.00%
QQQ220819P003860002022-05-23 11:31AM EDT386.0094.49104.99105.640.00-2000.00%
QQQ220819P003870002022-06-21 10:01AM EDT387.00104.880.000.000.00-100.00%
QQQ220819P003880002022-06-30 11:27AM EDT388.00106.370.000.000.00-2800.00%
QQQ220819P003900002022-06-15 10:27AM EDT390.00110.200.000.000.00-2000.00%
QQQ220819P003910002022-04-29 3:29PM EDT391.0076.4181.7182.140.00-110.00%
QQQ220819P003930002022-05-04 3:48PM EDT393.0064.9786.7687.290.00--10.00%
QQQ220819P003950002022-06-09 2:11PM EDT395.0090.090.000.000.00-100.00%
QQQ220819P003960002022-04-18 12:07AM EDT396.0054.2289.8090.220.00--10.00%
QQQ220819P003980002022-06-03 10:14AM EDT398.0089.570.000.000.00-100.00%
QQQ220819P004000002022-06-27 1:07PM EDT400.00107.050.000.000.00-100.00%
QQQ220819P004050002022-04-21 3:31PM EDT405.0070.76116.65117.520.00--190.00%
QQQ220819P004100002022-06-22 11:38AM EDT410.00125.920.000.000.00-2100.00%
QQQ220819P004250002022-06-22 11:21AM EDT425.00141.660.000.000.00-400.00%
QQQ220819P004400002022-06-16 9:31AM EDT440.00164.900.000.000.00--00.00%
QQQ220819P005000002022-06-14 2:53PM EDT500.00224.880.000.000.00-300.00%