Singapore markets closed

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
279.17 -1.11 (-0.40%)
Pre-market: 05:02AM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220916C001350002022-06-28 2:02PM EDT135.00151.900.000.000.00-800.00%
QQQ220916C001400002022-06-30 1:40PM EDT140.00143.380.000.000.00-1100.00%
QQQ220916C001450002022-06-30 12:35PM EDT145.00138.920.000.000.00-100.00%
QQQ220916C001500002022-06-23 10:16AM EDT150.00133.350.000.000.00-100.00%
QQQ220916C001550002022-06-27 3:37PM EDT155.00137.980.000.000.00-1100.00%
QQQ220916C001600002022-06-30 3:23PM EDT160.00120.490.000.000.00-100.00%
QQQ220916C001650002022-06-22 10:35AM EDT165.00120.520.000.000.00-1000.00%
QQQ220916C001700002022-06-28 9:39AM EDT170.00126.730.000.000.00-100.00%
QQQ220916C001750002022-04-22 2:40PM EDT175.00153.36114.24114.990.00-199105.13%
QQQ220916C001800002022-06-23 10:05AM EDT180.00104.980.000.000.00-100.00%
QQQ220916C001850002022-06-16 2:26PM EDT185.0087.280.000.000.00-100.00%
QQQ220916C001900002022-06-17 10:58AM EDT190.0083.940.000.000.00-20000.00%
QQQ220916C001950002022-06-27 10:05AM EDT195.00100.860.000.000.00-100.00%
QQQ220916C002000002022-06-27 9:45AM EDT200.0094.440.000.000.00-100.00%
QQQ220916C002050002022-06-13 11:03AM EDT205.0074.610.000.000.00-3100.00%
QQQ220916C002100002022-06-21 9:32AM EDT210.0072.250.000.000.00-300.00%
QQQ220916C002150002022-06-17 1:57PM EDT215.0064.720.000.000.00-2500.00%
QQQ220916C002200002022-06-28 1:31PM EDT220.0069.150.000.000.00-200.00%
QQQ220916C002250002022-06-21 9:57AM EDT225.0061.060.000.000.00-100.00%
QQQ220916C002300002022-06-21 9:44AM EDT230.0056.340.000.000.00-1000.00%
QQQ220916C002350002022-06-23 9:36AM EDT235.0052.000.000.000.00-300.00%
QQQ220916C002400002022-06-30 2:31PM EDT240.0047.710.000.000.00-200.00%
QQQ220916C002450002022-06-30 2:47PM EDT245.0042.800.000.000.00-400.00%
QQQ220916C002500002022-06-30 3:54PM EDT250.0037.350.000.000.00-3700.00%
QQQ220916C002550002022-06-30 2:04PM EDT255.0036.420.000.000.00-100.00%
QQQ220916C002580002022-06-27 3:59PM EDT258.0041.630.000.000.00--00.00%
QQQ220916C002600002022-06-30 11:19AM EDT260.0030.390.000.000.00-2400.00%
QQQ220916C002620002022-06-27 2:32PM EDT262.0038.530.000.000.00--00.00%
QQQ220916C002640002022-06-27 4:07PM EDT264.0037.250.000.000.00--00.00%
QQQ220916C002650002022-06-30 12:13PM EDT265.0027.390.000.000.00-2200.00%
QQQ220916C002660002022-06-27 12:44PM EDT266.0035.930.000.000.00-3600.00%
QQQ220916C002680002022-06-30 12:18PM EDT268.0025.600.000.000.00-1900.00%
QQQ220916C002700002022-06-30 3:45PM EDT270.0023.580.000.000.00-1200.00%
QQQ220916C002720002022-06-30 1:37PM EDT272.0023.810.000.000.00-2300.00%
QQQ220916C002740002022-06-30 4:03PM EDT274.0020.490.000.000.00-3500.00%
QQQ220916C002750002022-06-30 3:52PM EDT275.0020.000.000.000.00-10700.00%
QQQ220916C002760002022-06-30 12:30PM EDT276.0021.710.000.000.00-23900.00%
QQQ220916C002780002022-06-30 3:45PM EDT278.0018.580.000.000.00-22700.00%
QQQ220916C002800002022-06-30 3:59PM EDT280.0017.250.000.000.00-61300.00%
QQQ220916C002820002022-06-30 4:00PM EDT282.0015.920.000.000.00-49900.39%
QQQ220916C002840002022-06-30 3:45PM EDT284.0015.150.000.000.00-25600.78%
QQQ220916C002850002022-06-30 4:05PM EDT285.0014.250.000.000.00-58200.78%
QQQ220916C002860002022-06-30 3:52PM EDT286.0013.960.000.000.00-22200.78%
QQQ220916C002880002022-06-30 3:40PM EDT288.0013.470.000.000.00-48701.56%
QQQ220916C002900002022-06-30 3:59PM EDT290.0011.950.000.000.00-10,74701.56%
QQQ220916C002920002022-06-30 3:46PM EDT292.0011.380.000.000.00-8201.56%
QQQ220916C002940002022-06-30 3:57PM EDT294.0010.110.000.000.00-5303.13%
QQQ220916C002950002022-06-30 4:00PM EDT295.009.860.000.000.00-26203.13%
QQQ220916C002960002022-06-30 11:57AM EDT296.0010.250.000.000.00-5803.13%
QQQ220916C002980002022-06-30 11:57AM EDT298.009.380.000.000.00-2803.13%
QQQ220916C003000002022-06-30 4:10PM EDT300.007.730.000.000.00-1,96503.13%
QQQ220916C003020002022-06-30 3:25PM EDT302.007.110.000.000.00-1503.13%
QQQ220916C003040002022-06-30 3:51PM EDT304.006.660.000.000.00-1103.13%
QQQ220916C003050002022-06-30 4:00PM EDT305.006.260.000.000.00-26403.13%
QQQ220916C003060002022-06-30 2:01PM EDT306.006.910.000.000.00-7603.13%
QQQ220916C003080002022-06-30 3:51PM EDT308.005.420.000.000.00-4603.13%
QQQ220916C003100002022-06-30 3:48PM EDT310.005.090.000.000.00-1,09506.25%
QQQ220916C003120002022-06-30 3:37PM EDT312.004.630.000.000.00-2606.25%
QQQ220916C003140002022-06-29 2:55PM EDT314.004.630.000.000.00-95606.25%
QQQ220916C003150002022-06-30 4:14PM EDT315.003.600.000.000.00-13106.25%
QQQ220916C003160002022-06-29 2:28PM EDT316.004.370.000.000.00-406.25%
QQQ220916C003180002022-06-30 12:36PM EDT318.003.710.000.000.00-806.25%
QQQ220916C003190002022-06-30 11:44AM EDT319.003.240.000.000.00-706.25%
QQQ220916C003200002022-06-30 3:22PM EDT320.002.720.000.000.00-23306.25%
QQQ220916C003210002022-06-30 9:39AM EDT321.002.520.000.000.00-106.25%
QQQ220916C003220002022-06-30 12:53PM EDT322.002.960.000.000.00-1406.25%
QQQ220916C003230002022-06-30 10:16AM EDT323.002.060.000.000.00-806.25%
QQQ220916C003240002022-06-30 1:51PM EDT324.002.680.000.000.00-206.25%
QQQ220916C003250002022-06-30 3:56PM EDT325.002.080.000.000.00-1,39706.25%
QQQ220916C003260002022-06-29 12:10PM EDT326.002.390.000.000.00-106.25%
QQQ220916C003270002022-06-30 2:24PM EDT327.002.100.000.000.00-606.25%
QQQ220916C003280002022-06-30 2:56PM EDT328.001.870.000.000.00-1106.25%
QQQ220916C003290002022-06-30 12:23PM EDT329.001.880.000.000.00-2906.25%
QQQ220916C003300002022-06-30 4:14PM EDT330.001.550.000.000.00-33406.25%
QQQ220916C003310002022-06-30 1:12PM EDT331.001.730.000.000.00-32306.25%
QQQ220916C003320002022-06-30 3:49PM EDT332.001.440.000.000.00-1206.25%
QQQ220916C003330002022-06-30 1:16PM EDT333.001.490.000.000.00-34006.25%
QQQ220916C003340002022-06-30 10:09AM EDT334.001.080.000.000.00-206.25%
QQQ220916C003350002022-06-30 12:32PM EDT335.001.470.000.000.00-1106.25%
QQQ220916C003360002022-06-30 3:55PM EDT336.001.060.000.000.00-706.25%
QQQ220916C003380002022-06-30 10:37AM EDT338.000.960.000.000.00-806.25%
QQQ220916C003400002022-06-30 4:07PM EDT340.000.870.000.000.00-30406.25%
QQQ220916C003420002022-06-30 1:11PM EDT342.000.930.000.000.00-12206.25%
QQQ220916C003440002022-06-30 9:52AM EDT344.000.680.000.000.00-5012.50%
QQQ220916C003450002022-06-30 2:20PM EDT345.000.800.000.000.00-23012.50%
QQQ220916C003460002022-06-30 10:32AM EDT346.000.600.000.000.00-21012.50%
QQQ220916C003480002022-06-30 10:10AM EDT348.000.510.000.000.00-2012.50%
QQQ220916C003500002022-06-30 4:07PM EDT350.000.500.000.000.00-415012.50%
QQQ220916C003520002022-06-30 10:37AM EDT352.000.450.000.000.00-3012.50%
QQQ220916C003540002022-06-29 10:10AM EDT354.000.520.000.000.00-1012.50%
QQQ220916C003550002022-06-30 12:52PM EDT355.000.470.000.000.00-1012.50%
QQQ220916C003560002022-06-30 9:48AM EDT356.000.340.000.000.00-2012.50%
QQQ220916C003580002022-06-28 1:46PM EDT358.000.480.000.000.00-6012.50%
QQQ220916C003600002022-06-30 9:49AM EDT360.000.290.000.000.00-12012.50%
QQQ220916C003620002022-06-30 10:00AM EDT362.000.240.000.000.00-1012.50%
QQQ220916C003640002022-06-27 10:05AM EDT364.000.590.000.000.00-3012.50%
QQQ220916C003650002022-06-30 3:31PM EDT365.000.240.000.000.00-190012.50%
QQQ220916C003660002022-06-28 12:45PM EDT366.000.330.000.000.00-275012.50%
QQQ220916C003680002022-06-29 10:51AM EDT368.000.250.000.000.00-5012.50%
QQQ220916C003700002022-06-30 2:45PM EDT370.000.190.000.000.00-567012.50%
QQQ220916C003720002022-06-28 12:43PM EDT372.000.240.000.000.00-45012.50%
QQQ220916C003740002022-06-30 10:27AM EDT374.000.140.000.000.00-3012.50%
QQQ220916C003750002022-06-30 10:13AM EDT375.000.140.000.000.00-1012.50%
QQQ220916C003760002022-06-24 12:06PM EDT376.000.270.000.000.00-10012.50%
QQQ220916C003770002022-06-28 4:06PM EDT377.000.150.000.000.00-157012.50%
QQQ220916C003780002022-06-29 10:51AM EDT378.000.150.000.000.00-1012.50%
QQQ220916C003790002022-06-28 11:07AM EDT379.000.200.000.000.00-1012.50%
QQQ220916C003800002022-06-30 2:45PM EDT380.000.130.000.000.00-244012.50%
QQQ220916C003810002022-06-27 9:39AM EDT381.000.240.000.000.00-10012.50%
QQQ220916C003820002022-06-24 10:31AM EDT382.000.220.000.000.00-92012.50%
QQQ220916C003830002022-06-27 1:38PM EDT383.000.200.000.000.00-79012.50%
QQQ220916C003840002022-06-24 2:15PM EDT384.000.170.000.000.00-94012.50%
QQQ220916C003850002022-06-29 9:30AM EDT385.000.100.000.000.00-4012.50%
QQQ220916C003860002022-06-30 2:54PM EDT386.000.090.000.000.00-47012.50%
QQQ220916C003870002022-06-30 3:27PM EDT387.000.080.000.000.00-250012.50%
QQQ220916C003880002022-06-13 10:57AM EDT388.000.120.000.000.00-1012.50%
QQQ220916C003890002022-06-24 10:06AM EDT389.000.160.000.000.00-1012.50%
QQQ220916C003900002022-06-30 10:48AM EDT390.000.090.000.000.00-250012.50%
QQQ220916C003910002022-06-27 3:43PM EDT391.000.130.000.000.00-10012.50%
QQQ220916C003920002022-06-24 10:06AM EDT392.000.140.000.000.00-7012.50%
QQQ220916C003930002022-06-29 9:40AM EDT393.000.070.000.000.00-137012.50%
QQQ220916C003940002022-06-27 3:45PM EDT394.000.120.000.000.00-10012.50%
QQQ220916C003950002022-06-24 11:03AM EDT395.000.110.000.000.00-193012.50%
QQQ220916C003960002022-06-24 12:16PM EDT396.000.110.000.000.00-1012.50%
QQQ220916C003970002022-06-13 10:48AM EDT397.000.080.000.000.00-2012.50%
QQQ220916C003980002022-06-28 11:24AM EDT398.000.080.000.000.00-212012.50%
QQQ220916C003990002022-05-03 3:33PM EDT399.001.150.420.460.00-6466737.70%
QQQ220916C004000002022-06-30 4:05PM EDT400.000.060.000.000.00-957012.50%
QQQ220916C004010002022-06-15 10:23AM EDT401.000.070.000.000.00-150012.50%
QQQ220916C004020002022-06-01 1:23PM EDT402.000.300.000.000.00-7012.50%
QQQ220916C004030002022-06-24 9:30AM EDT403.000.080.000.000.00-18012.50%
QQQ220916C004040002022-06-24 2:07PM EDT404.000.080.000.000.00-1012.50%
QQQ220916C004050002022-06-27 3:59PM EDT405.000.070.000.000.00-2012.50%
QQQ220916C004060002022-06-24 3:00PM EDT406.000.080.000.000.00-10012.50%
QQQ220916C004080002022-06-29 1:43PM EDT408.000.040.000.000.00-105012.50%
QQQ220916C004100002022-06-28 10:57AM EDT410.000.050.000.000.00-1012.50%
QQQ220916C004120002022-06-02 3:58PM EDT412.000.250.000.000.00-10012.50%
QQQ220916C004140002022-05-26 11:14AM EDT414.000.160.050.080.00-121232.72%
QQQ220916C004150002022-06-30 1:12PM EDT415.000.030.000.000.00-200012.50%
QQQ220916C004160002022-06-21 10:56AM EDT416.000.040.000.000.00-1012.50%
QQQ220916C004180002022-06-01 11:36AM EDT418.000.160.000.000.00-2012.50%
QQQ220916C004200002022-06-29 3:36PM EDT420.000.030.000.000.00-1012.50%
QQQ220916C004220002022-04-26 10:57AM EDT422.000.510.110.150.00-132736.62%
QQQ220916C004240002022-06-17 3:34PM EDT424.000.030.000.000.00-220012.50%
QQQ220916C004250002022-06-30 11:20AM EDT425.000.020.000.000.00-1012.50%
QQQ220916C004260002022-06-30 11:20AM EDT426.000.020.000.000.00-1012.50%
QQQ220916C004280002022-06-23 9:57AM EDT428.000.030.000.000.00-100012.50%
QQQ220916C004300002022-06-24 12:53PM EDT430.000.030.000.000.00-3012.50%
QQQ220916C004320002022-06-22 10:22AM EDT432.000.040.000.000.00-94025.00%
QQQ220916C004340002022-06-27 12:20PM EDT434.000.030.000.000.00-60025.00%
QQQ220916C004350002022-06-14 10:20AM EDT435.000.040.000.000.00-2025.00%
QQQ220916C004360002022-04-22 3:09PM EDT436.000.360.060.090.00-113336.91%
QQQ220916C004380002022-06-14 10:20AM EDT438.000.010.000.000.00-2025.00%
QQQ220916C004400002022-06-23 11:03AM EDT440.000.020.000.000.00-3025.00%
QQQ220916C004450002022-06-27 10:30AM EDT445.000.020.000.000.00-1025.00%
QQQ220916C004500002022-06-24 11:12AM EDT450.000.010.000.000.00-10025.00%
QQQ220916C004550002022-06-29 1:28PM EDT455.000.010.000.000.00-151025.00%
QQQ220916C004600002022-06-30 1:25PM EDT460.000.010.000.000.00-20025.00%
QQQ220916C004650002022-06-30 1:25PM EDT465.000.010.000.000.00-24025.00%
QQQ220916C004700002022-06-16 2:23PM EDT470.000.010.000.000.00-20025.00%
QQQ220916C004750002022-06-15 10:52AM EDT475.000.010.000.000.00-143025.00%
QQQ220916C004800002022-06-27 2:08PM EDT480.000.010.000.000.00-255025.00%
QQQ220916C004850002022-06-27 2:08PM EDT485.000.010.000.000.00-255025.00%
QQQ220916C004900002022-06-17 4:03PM EDT490.000.020.000.000.00-20025.00%
QQQ220916C004950002022-06-17 3:54PM EDT495.000.020.000.000.00-100025.00%
QQQ220916C005000002022-06-21 2:04PM EDT500.000.010.000.000.00-13025.00%
QQQ220916C005050002022-06-21 9:48AM EDT505.000.010.000.000.00-10025.00%
QQQ220916C005100002022-06-09 1:00PM EDT510.000.010.000.000.00-1025.00%
QQQ220916C005150002022-06-07 3:37PM EDT515.000.010.000.000.00-112025.00%
QQQ220916C005200002022-06-24 3:31PM EDT520.000.010.000.000.00-100025.00%
QQQ220916C005250002022-06-07 10:58AM EDT525.000.010.000.000.00-44025.00%
QQQ220916C005300002022-06-07 10:56AM EDT530.000.010.000.000.00-44025.00%
QQQ220916C005350002022-05-20 9:58AM EDT535.000.020.000.020.00-11344.92%
QQQ220916C005400002022-05-20 9:58AM EDT540.000.020.000.020.00-311445.31%
QQQ220916C005450002022-05-27 10:00AM EDT545.000.020.000.020.00-18546.09%
QQQ220916C005500002022-06-28 11:41AM EDT550.000.010.000.000.00-20025.00%
QQQ220916C005550002022-05-27 3:21PM EDT555.000.010.000.020.00-789347.27%
QQQ220916C005600002022-05-03 11:48AM EDT560.000.020.000.020.00-19535947.66%
QQQ220916C005650002022-06-22 2:17PM EDT565.000.010.000.000.00-10025.00%
QQQ220916C005700002022-05-19 11:19AM EDT570.000.010.000.020.00-11,42848.83%
QQQ220916C005750002022-01-20 4:55PM EDT575.000.080.000.130.00--454.59%
QQQ220916C005800002022-05-27 2:24PM EDT580.000.010.000.020.00-11650.00%
QQQ220916C005850002022-04-22 2:28PM EDT585.000.030.000.010.00-22928247.66%
QQQ220916C005900002022-01-26 3:00PM EDT590.000.150.000.100.00-79454.88%
QQQ220916C005950002022-06-06 11:30AM EDT595.000.010.000.000.00-10025.00%
QQQ220916C006000002022-06-09 1:01PM EDT600.000.010.000.000.00-1025.00%
QQQ220916C006050002022-03-16 2:12PM EDT605.000.030.010.030.00-203852.34%
QQQ220916C006100002022-06-06 11:30AM EDT610.000.010.000.000.00-13025.00%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220916P001350002022-06-30 4:14PM EDT135.000.190.000.000.00-6025.00%
QQQ220916P001400002022-06-29 10:16AM EDT140.000.210.000.000.00-1025.00%
QQQ220916P001450002022-06-30 9:31AM EDT145.000.260.000.000.00-2025.00%
QQQ220916P001500002022-06-30 4:13PM EDT150.000.310.000.000.00-50025.00%
QQQ220916P001550002022-06-29 10:29AM EDT155.000.330.000.000.00-4025.00%
QQQ220916P001600002022-06-29 4:08PM EDT160.000.380.000.000.00-20025.00%
QQQ220916P001650002022-06-30 3:51PM EDT165.000.460.000.000.00-14025.00%
QQQ220916P001700002022-06-30 12:28PM EDT170.000.540.000.000.00-121025.00%
QQQ220916P001750002022-06-30 10:02AM EDT175.000.750.000.000.00-2025.00%
QQQ220916P001800002022-06-30 4:13PM EDT180.000.770.000.000.00-82025.00%
QQQ220916P001850002022-06-30 1:39PM EDT185.000.830.000.000.00-28012.50%
QQQ220916P001900002022-06-30 3:31PM EDT190.000.990.000.000.00-41012.50%
QQQ220916P001950002022-06-30 3:40PM EDT195.001.140.000.000.00-15012.50%
QQQ220916P002000002022-06-30 3:59PM EDT200.001.440.000.000.00-522012.50%
QQQ220916P002050002022-06-30 12:32PM EDT205.001.500.000.000.00-68012.50%
QQQ220916P002100002022-06-30 4:02PM EDT210.001.970.000.000.00-134012.50%
QQQ220916P002150002022-06-30 3:59PM EDT215.002.310.000.000.00-45012.50%
QQQ220916P002200002022-06-30 4:00PM EDT220.002.650.000.000.00-869012.50%
QQQ220916P002250002022-06-30 4:02PM EDT225.003.150.000.000.00-449012.50%
QQQ220916P002300002022-06-30 3:37PM EDT230.003.480.000.000.00-2,32406.25%
QQQ220916P002350002022-06-30 4:03PM EDT235.004.400.000.000.00-2,15106.25%
QQQ220916P002400002022-06-30 3:51PM EDT240.005.030.000.000.00-2,07806.25%
QQQ220916P002450002022-06-30 3:57PM EDT245.005.970.000.000.00-43606.25%
QQQ220916P002500002022-06-30 4:01PM EDT250.006.920.000.000.00-97506.25%
QQQ220916P002550002022-06-30 4:00PM EDT255.007.910.000.000.00-9003.13%
QQQ220916P002580002022-06-30 3:55PM EDT258.009.040.000.000.00-5703.13%
QQQ220916P002600002022-06-30 4:13PM EDT260.009.320.000.000.00-1,13003.13%
QQQ220916P002620002022-06-30 3:54PM EDT262.0010.100.000.000.00-3803.13%
QQQ220916P002640002022-06-30 2:35PM EDT264.009.980.000.000.00-2403.13%
QQQ220916P002650002022-06-30 4:04PM EDT265.0010.760.000.000.00-29803.13%
QQQ220916P002660002022-06-30 12:51PM EDT266.0010.380.000.000.00-3603.13%
QQQ220916P002680002022-06-30 3:45PM EDT268.0011.520.000.000.00-12901.56%
QQQ220916P002700002022-06-30 3:57PM EDT270.0012.280.000.000.00-1,12601.56%
QQQ220916P002720002022-06-30 3:01PM EDT272.0012.900.000.000.00-4301.56%
QQQ220916P002740002022-06-30 3:08PM EDT274.0014.060.000.000.00-37601.56%
QQQ220916P002750002022-06-30 4:06PM EDT275.0014.350.000.000.00-2,72400.78%
QQQ220916P002760002022-06-30 3:18PM EDT276.0015.080.000.000.00-31300.78%
QQQ220916P002780002022-06-30 3:59PM EDT278.0015.170.000.000.00-7900.39%
QQQ220916P002800002022-06-30 4:04PM EDT280.0016.200.000.000.00-3,61700.10%
QQQ220916P002820002022-06-30 3:36PM EDT282.0016.460.000.000.00-15500.00%
QQQ220916P002840002022-06-30 3:43PM EDT284.0017.580.000.000.00-13800.00%
QQQ220916P002850002022-06-30 3:55PM EDT285.0018.990.000.000.00-42000.00%
QQQ220916P002860002022-06-30 3:39PM EDT286.0018.270.000.000.00-24500.00%
QQQ220916P002880002022-06-30 12:53PM EDT288.0018.740.000.000.00-17400.00%
QQQ220916P002900002022-06-30 4:06PM EDT290.0021.220.000.000.00-1,61600.00%
QQQ220916P002920002022-06-30 3:35PM EDT292.0021.210.000.000.00-27100.00%
QQQ220916P002940002022-06-30 2:04PM EDT294.0021.610.000.000.00-8100.00%
QQQ220916P002950002022-06-30 3:50PM EDT295.0023.430.000.000.00-10900.00%
QQQ220916P002960002022-06-30 2:14PM EDT296.0023.100.000.000.00-4100.00%
QQQ220916P002980002022-06-30 2:54PM EDT298.0025.350.000.000.00-300.00%
QQQ220916P003000002022-06-30 4:02PM EDT300.0027.170.000.000.00-102,58000.00%
QQQ220916P003020002022-06-29 10:19AM EDT302.0026.310.000.000.00-1100.00%
QQQ220916P003040002022-06-30 9:36AM EDT304.0029.990.000.000.00-100.00%
QQQ220916P003050002022-06-30 3:56PM EDT305.0030.430.000.000.00-6100.00%
QQQ220916P003060002022-06-29 2:51PM EDT306.0028.660.000.000.00-100.00%
QQQ220916P003080002022-06-30 3:55PM EDT308.0033.190.000.000.00-200.00%
QQQ220916P003100002022-06-30 4:09PM EDT310.0034.150.000.000.00-94500.00%
QQQ220916P003120002022-06-28 12:25PM EDT312.0030.550.000.000.00-100.00%
QQQ220916P003150002022-06-30 1:40PM EDT315.0035.650.000.000.00-5400.00%
QQQ220916P003180002022-06-30 11:08AM EDT318.0041.200.000.000.00-100.00%
QQQ220916P003190002022-06-29 9:57AM EDT319.0037.550.000.000.00-100.00%
QQQ220916P003200002022-06-30 1:25PM EDT320.0040.400.000.000.00-14200.00%
QQQ220916P003210002022-06-30 10:28AM EDT321.0045.900.000.000.00-200.00%
QQQ220916P003220002022-06-24 3:53PM EDT322.0033.030.000.000.00-200.00%
QQQ220916P003230002022-06-21 9:59AM EDT323.0043.560.000.000.00-200.00%
QQQ220916P003240002022-06-28 1:41PM EDT324.0040.570.000.000.00-200.00%
QQQ220916P003250002022-06-30 11:23AM EDT325.0045.860.000.000.00-22,80400.00%
QQQ220916P003260002022-06-24 3:06PM EDT326.0036.860.000.000.00-300.00%
QQQ220916P003270002022-06-24 10:03AM EDT327.0037.830.000.000.00-900.00%
QQQ220916P003280002022-06-30 10:27AM EDT328.0052.220.000.000.00-2500.00%
QQQ220916P003290002022-06-30 1:42PM EDT329.0047.630.000.000.00-200.00%
QQQ220916P003300002022-06-30 1:08PM EDT330.0048.830.000.000.00-4100.00%
QQQ220916P003310002022-06-21 10:43AM EDT331.0049.460.000.000.00-1100.00%
QQQ220916P003320002022-06-15 12:03PM EDT332.0052.940.000.000.00-100.00%
QQQ220916P003330002022-06-30 3:28PM EDT333.0053.220.000.000.00-1000.00%
QQQ220916P003340002022-06-30 3:28PM EDT334.0054.160.000.000.00-1000.00%
QQQ220916P003350002022-06-30 12:57PM EDT335.0053.170.000.000.00-4400.00%
QQQ220916P003360002022-06-16 3:30PM EDT336.0065.100.000.000.00-1200.00%
QQQ220916P003380002022-06-30 3:00PM EDT338.0058.050.000.000.00-100.00%
QQQ220916P003400002022-06-30 3:31PM EDT340.0059.330.000.000.00-4200.00%
QQQ220916P003420002022-06-30 1:42PM EDT342.0059.750.000.000.00-100.00%
QQQ220916P003440002022-06-24 11:35AM EDT344.0053.640.000.000.00-200.00%
QQQ220916P003450002022-06-30 12:52PM EDT345.0062.790.000.000.00-1300.00%
QQQ220916P003460002022-06-30 9:41AM EDT346.0068.000.000.000.00-100.00%
QQQ220916P003480002022-06-30 2:04PM EDT348.0065.190.000.000.00-1000.00%
QQQ220916P003500002022-06-30 3:22PM EDT350.0070.680.000.000.00-17600.00%
QQQ220916P003520002022-06-30 3:58PM EDT352.0072.320.000.000.00-300.00%
QQQ220916P003540002022-06-23 10:16AM EDT354.0071.730.000.000.00-200.00%
QQQ220916P003550002022-06-30 11:17AM EDT355.0075.150.000.000.00-500.00%
QQQ220916P003560002022-06-29 3:43PM EDT356.0072.340.000.000.00-600.00%
QQQ220916P003580002022-06-29 12:58PM EDT358.0075.090.000.000.00-600.00%
QQQ220916P003600002022-06-30 9:45AM EDT360.0081.860.000.000.00-100.00%
QQQ220916P003620002022-06-24 10:06AM EDT362.0069.300.000.000.00-100.00%
QQQ220916P003640002022-06-21 10:17AM EDT364.0081.220.000.000.00-100.00%
QQQ220916P003650002022-06-29 3:50PM EDT365.0081.260.000.000.00-200.00%
QQQ220916P003660002022-06-17 12:26PM EDT366.0092.290.000.000.00-100.00%
QQQ220916P003680002022-06-21 2:46PM EDT368.0086.500.000.000.00-3000.00%
QQQ220916P003700002022-06-30 1:55PM EDT370.0087.040.000.000.00-100.00%
QQQ220916P003720002022-06-23 11:31AM EDT372.0087.750.000.000.00-6400.00%
QQQ220916P003740002022-06-22 9:43AM EDT374.0094.820.000.000.00-200.00%
QQQ220916P003750002022-06-23 11:01AM EDT375.0091.000.000.000.00-8300.00%
QQQ220916P003760002022-06-13 12:07PM EDT376.0098.630.000.000.00-200.00%
QQQ220916P003770002022-06-27 3:05PM EDT377.0085.240.000.000.00-800.00%
QQQ220916P003780002022-06-22 10:46AM EDT378.0094.020.000.000.00-100.00%
QQQ220916P003790002022-05-19 9:30AM EDT379.0089.70104.03105.090.00-522458.56%
QQQ220916P003800002022-06-30 12:05PM EDT380.0098.810.000.000.00-300.00%
QQQ220916P003810002022-04-01 11:37AM EDT381.0034.3767.8868.530.00-11370.00%
QQQ220916P003820002022-06-27 1:02PM EDT382.0088.600.000.000.00-100.00%
QQQ220916P003830002022-06-09 4:03PM EDT383.0084.170.000.000.00-100.00%
QQQ220916P003840002022-06-29 9:36AM EDT384.00101.600.000.000.00-100.00%
QQQ220916P003850002022-06-28 9:44AM EDT385.0090.170.000.000.00-200.00%
QQQ220916P003860002022-05-11 1:30PM EDT386.0091.9896.8597.490.00-11590.00%
QQQ220916P003870002022-06-22 12:55PM EDT387.00104.450.000.000.00-400.00%
QQQ220916P003880002022-06-23 2:52PM EDT388.00104.800.000.000.00-100.00%
QQQ220916P003890002022-05-12 3:27PM EDT389.0099.6199.85100.480.00-12560.00%
QQQ220916P003900002022-06-28 9:30AM EDT390.0097.180.000.000.00-100.00%
QQQ220916P003910002022-04-21 11:45AM EDT391.0052.74102.75103.500.00-22280.00%
QQQ220916P003920002022-06-15 1:44PM EDT392.00111.720.000.000.00-100.00%
QQQ220916P003930002022-06-23 9:30AM EDT393.00109.760.000.000.00-300.00%
QQQ220916P003940002022-05-27 1:44PM EDT394.0088.0099.62100.310.00-1410.00%
QQQ220916P003950002022-06-30 10:51AM EDT395.00117.130.000.000.00-100.00%
QQQ220916P003960002022-06-23 9:36AM EDT396.00114.400.000.000.00-400.00%
QQQ220916P003970002022-05-20 9:35AM EDT397.00105.05122.09122.900.00-137864.06%
QQQ220916P003980002022-06-23 9:30AM EDT398.00114.580.000.000.00-800.00%
QQQ220916P003990002022-04-14 3:51PM EDT399.0062.5497.6698.260.00-202350.00%
QQQ220916P004000002022-06-30 1:25PM EDT400.00117.910.000.000.00-200.00%
QQQ220916P004010002022-05-10 2:35PM EDT401.0098.58101.61102.200.00-11640.00%
QQQ220916P004020002022-06-02 2:49PM EDT402.0089.070.000.000.00-100.00%
QQQ220916P004030002022-05-06 12:30PM EDT403.0092.1996.7597.270.00-42630.00%
QQQ220916P004040002022-06-24 9:53AM EDT404.00113.080.000.000.00-600.00%
QQQ220916P004050002022-06-30 9:38AM EDT405.00126.200.000.000.00-600.00%
QQQ220916P004060002022-05-11 12:44PM EDT406.00109.28116.79117.480.00-191120.00%
QQQ220916P004080002022-06-28 9:30AM EDT408.00114.940.000.000.00-200.00%
QQQ220916P004100002022-06-30 2:46PM EDT410.00128.910.000.000.00-900.00%
QQQ220916P004120002022-04-27 2:38PM EDT412.0093.14102.46103.060.00-4950.00%
QQQ220916P004140002022-04-11 3:57PM EDT414.0074.21120.95121.630.00-12250.00%
QQQ220916P004150002022-06-21 10:46AM EDT415.00132.010.000.000.00-100.00%
QQQ220916P004160002022-06-15 9:40AM EDT416.00135.990.000.000.00-100.00%
QQQ220916P004180002022-05-05 12:25PM EDT418.00104.10111.72112.250.00-2520.00%
QQQ220916P004200002022-06-27 11:55AM EDT420.00125.530.000.000.00-2,00100.00%
QQQ220916P004220002022-04-12 2:55PM EDT422.0082.66131.15131.830.00-1590.00%
QQQ220916P004240002022-04-01 11:05AM EDT424.0064.23109.32110.100.00-5130.00%
QQQ220916P004250002022-04-06 12:30PM EDT425.0075.07116.44117.280.00-1780.00%
QQQ220916P004260002021-11-22 5:13PM EDT426.0046.8448.3649.100.00-16160.00%
QQQ220916P004280002022-04-12 2:55PM EDT428.0088.43137.14137.810.00-1150.00%
QQQ220916P004300002022-04-22 10:36AM EDT430.0097.41141.64142.400.00-1470.00%
QQQ220916P004320002022-06-14 10:21AM EDT432.00157.490.000.000.00-200.00%
QQQ220916P004340002022-06-13 9:35AM EDT434.00153.130.000.000.00-100.00%
QQQ220916P004350002022-06-14 10:21AM EDT435.00160.500.000.000.00-200.00%
QQQ220916P004360002022-06-09 1:35PM EDT436.00130.880.000.000.00-100.00%
QQQ220916P004380002022-01-13 1:15PM EDT438.0062.9691.9293.110.00-130.00%
QQQ220916P004400002022-04-12 3:08PM EDT440.00101.72149.12149.800.00-4230.00%
QQQ220916P004450002021-11-29 10:35AM EDT445.0062.270.000.000.00-110.00%
QQQ220916P004500002022-06-23 12:32PM EDT450.00167.660.000.000.00-100.00%
QQQ220916P004550002022-03-22 3:02PM EDT455.0098.53119.11119.630.00-1340.00%
QQQ220916P004600002022-01-19 1:15PM EDT460.0090.45118.50119.110.00-330.00%
QQQ220916P004650002021-11-05 10:59AM EDT465.0073.2087.8390.600.00-420.00%
QQQ220916P004700002022-05-06 9:45AM EDT470.00162.92163.70164.240.00-100.00%
QQQ220916P004800002022-04-25 10:17AM EDT480.00156.31189.21189.830.00-200.00%
QQQ220916P004900002022-01-05 4:45PM EDT490.00105.43132.89133.580.00-100.00%
QQQ220916P005000002022-01-24 11:10AM EDT500.00158.89170.85171.340.00-220.00%
QQQ220916P005750002022-06-07 3:14PM EDT575.00265.900.000.000.00--00.00%
QQQ220916P005850002022-06-07 3:15PM EDT585.00275.910.000.000.00--00.00%
QQQ220916P005900002022-06-07 3:21PM EDT590.00280.810.000.000.00--00.00%
QQQ220916P005950002022-06-07 3:13PM EDT595.00285.980.000.000.00-200.00%
QQQ220916P006000002022-06-21 2:10PM EDT600.00318.580.000.000.00-20000.00%
QQQ220916P006050002022-06-21 2:10PM EDT605.00323.580.000.000.00-20000.00%
QQQ220916P006100002022-06-28 12:11PM EDT610.00323.970.000.000.00-200.00%