Singapore markets close in 7 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
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220930C001950002022-06-23 3:56PM EDT195.0092.060.000.000.00--00.00%
QQQ220930C002000002022-06-28 2:27PM EDT200.0087.000.000.000.00-100.00%
QQQ220930C002100002022-06-29 2:46PM EDT210.0076.200.000.000.00-2300.00%
QQQ220930C002200002022-06-15 3:21PM EDT220.0067.860.000.000.00--00.00%
QQQ220930C002250002022-06-23 11:33AM EDT225.0063.460.000.000.00-2800.00%
QQQ220930C002300002022-06-28 3:09PM EDT230.0058.630.000.000.00-400.00%
QQQ220930C002350002022-06-29 9:35AM EDT235.0052.670.000.000.00-2000.00%
QQQ220930C002400002022-06-30 2:31PM EDT240.0048.630.000.000.00-200.00%
QQQ220930C002450002022-06-29 1:49PM EDT245.0045.580.000.000.00-3000.00%
QQQ220930C002500002022-06-30 2:31PM EDT250.0040.580.000.000.00-100.00%
QQQ220930C002550002022-06-30 2:06PM EDT255.0037.520.000.000.00-100.00%
QQQ220930C002600002022-06-30 11:12AM EDT260.0031.190.000.000.00-9100.00%
QQQ220930C002650002022-06-30 1:41PM EDT265.0030.010.000.000.00-4600.00%
QQQ220930C002700002022-06-30 2:03PM EDT270.0026.620.000.000.00-1900.00%
QQQ220930C002750002022-06-30 3:47PM EDT275.0022.190.000.000.00-2400.00%
QQQ220930C002800002022-06-30 3:58PM EDT280.0018.370.000.000.00-17700.00%
QQQ220930C002850002022-06-30 3:47PM EDT285.0016.410.000.000.00-12700.78%
QQQ220930C002900002022-06-30 3:04PM EDT290.0013.500.000.000.00-4301.56%
QQQ220930C002950002022-06-30 1:18PM EDT295.0011.700.000.000.00-7903.13%
QQQ220930C003000002022-06-30 3:58PM EDT300.008.930.000.000.00-9903.13%
QQQ220930C003050002022-06-30 3:36PM EDT305.007.700.000.000.00-8603.13%
QQQ220930C003100002022-06-30 3:59PM EDT310.005.720.000.000.00-1103.13%
QQQ220930C003150002022-06-30 3:23PM EDT315.004.380.000.000.00-7506.25%
QQQ220930C003180002022-06-30 1:27PM EDT318.004.450.000.000.00-606.25%
QQQ220930C003190002022-06-28 11:42AM EDT319.005.320.000.000.00-506.25%
QQQ220930C003200002022-06-30 3:58PM EDT320.003.500.000.000.00-20506.25%
QQQ220930C003210002022-06-28 11:52AM EDT321.004.770.000.000.00-1106.25%
QQQ220930C003220002022-06-24 3:52PM EDT322.006.800.000.000.00-1306.25%
QQQ220930C003230002022-06-24 9:44AM EDT323.005.660.000.000.00-906.25%
QQQ220930C003240002022-06-24 9:31AM EDT324.004.910.000.000.00-306.25%
QQQ220930C003250002022-06-30 1:27PM EDT325.003.150.000.000.00-9606.25%
QQQ220930C003260002022-06-30 1:54PM EDT326.003.160.000.000.00-106.25%
QQQ220930C003270002022-06-27 12:48PM EDT327.005.020.000.000.00-106.25%
QQQ220930C003280002022-06-21 3:22PM EDT328.003.260.000.000.00-12606.25%
QQQ220930C003290002022-06-30 4:07PM EDT329.002.170.000.000.00-306.25%
QQQ220930C003300002022-06-30 3:45PM EDT330.002.120.000.000.00-5906.25%
QQQ220930C003310002022-06-22 10:53AM EDT331.003.080.000.000.00-2106.25%
QQQ220930C003320002022-06-23 11:14AM EDT332.002.820.000.000.00-1006.25%
QQQ220930C003330002022-06-21 1:48PM EDT333.002.450.000.000.00-1006.25%
QQQ220930C003340002022-06-27 2:17PM EDT334.003.360.000.000.00-306.25%
QQQ220930C003350002022-06-28 3:43PM EDT335.002.050.000.000.00-106.25%
QQQ220930C003360002022-06-30 12:52PM EDT336.001.770.000.000.00-106.25%
QQQ220930C003370002022-06-29 10:18AM EDT337.001.650.000.000.00-2506.25%
QQQ220930C003380002022-06-30 4:07PM EDT338.001.330.000.000.00-206.25%
QQQ220930C003390002022-06-29 10:21AM EDT339.001.490.000.000.00-706.25%
QQQ220930C003400002022-06-30 2:45PM EDT340.001.320.000.000.00-2206.25%
QQQ220930C003410002022-06-30 2:02PM EDT341.001.420.000.000.00-206.25%
QQQ220930C003420002022-06-27 3:07PM EDT342.002.160.000.000.00-106.25%
QQQ220930C003430002022-06-24 3:52PM EDT343.002.500.000.000.00-106.25%
QQQ220930C003440002022-06-27 2:28PM EDT344.001.990.000.000.00-106.25%
QQQ220930C003450002022-06-30 3:49PM EDT345.000.980.000.000.00-2006.25%
QQQ220930C003460002022-06-28 3:51PM EDT346.001.130.000.000.00-106.25%
QQQ220930C003470002022-06-27 9:30AM EDT347.002.190.000.000.00-106.25%
QQQ220930C003480002022-06-24 10:21AM EDT348.001.860.000.000.00-106.25%
QQQ220930C003490002022-06-24 10:26AM EDT349.001.750.000.000.00-1506.25%
QQQ220930C003500002022-06-30 1:16PM EDT350.000.820.000.000.00-11012.50%
QQQ220930C003510002022-06-23 3:42PM EDT351.001.100.000.000.00-1012.50%
QQQ220930C003520002022-05-20 11:41AM EDT352.001.860.520.960.00-111827.91%
QQQ220930C003530002022-06-15 3:46PM EDT353.001.040.000.000.00-4012.50%
QQQ220930C003540002022-06-24 3:17PM EDT354.001.310.000.000.00-1012.50%
QQQ220930C003550002022-06-30 1:27PM EDT355.000.680.000.000.00-50012.50%
QQQ220930C003560002022-06-30 9:34AM EDT356.000.540.000.000.00-1012.50%
QQQ220930C003570002022-06-07 2:45PM EDT357.003.220.000.000.00-1012.50%
QQQ220930C003580002022-06-30 9:49AM EDT358.000.470.000.000.00-1012.50%
QQQ220930C003590002022-06-22 11:10AM EDT359.000.790.000.000.00-1012.50%
QQQ220930C003600002022-06-30 1:03PM EDT360.000.550.000.000.00-9012.50%
QQQ220930C003610002022-06-14 10:30AM EDT361.000.530.000.000.00-6012.50%
QQQ220930C003620002022-05-13 2:54PM EDT362.002.980.890.960.00-201730.53%
QQQ220930C003630002022-06-21 3:49PM EDT363.000.590.000.000.00-1012.50%
QQQ220930C003640002022-06-10 11:42AM EDT364.000.990.000.000.00-1012.50%
QQQ220930C003650002022-06-24 10:12AM EDT365.000.810.000.000.00-1012.50%
QQQ220930C003660002022-06-24 1:56PM EDT366.000.650.000.000.00-10012.50%
QQQ220930C003670002022-06-13 10:10AM EDT367.000.550.000.000.00-11012.50%
QQQ220930C003680002022-06-24 9:47AM EDT368.000.600.000.000.00-15012.50%
QQQ220930C003690002022-06-15 12:06PM EDT369.000.430.000.000.00-3012.50%
QQQ220930C003700002022-06-30 3:45PM EDT370.000.270.000.000.00-76012.50%
QQQ220930C003710002022-06-14 11:39AM EDT371.000.350.000.000.00-290012.50%
QQQ220930C003720002022-06-27 10:10AM EDT372.000.500.000.000.00-2012.50%
QQQ220930C003730002022-05-19 2:52PM EDT373.000.960.060.510.00-112129.71%
QQQ220930C003740002022-06-23 10:40AM EDT374.000.360.000.000.00-4012.50%
QQQ220930C003750002022-06-29 3:27PM EDT375.000.260.000.000.00-4012.50%
QQQ220930C003760002022-06-13 11:26AM EDT376.000.350.000.000.00-1012.50%
QQQ220930C003770002022-05-26 12:02PM EDT377.001.100.400.470.00-12930.20%
QQQ220930C003780002022-06-29 2:06PM EDT378.000.220.000.000.00-1012.50%
QQQ220930C003790002022-05-23 3:47PM EDT379.000.690.210.290.00-516328.44%
QQQ220930C003800002022-06-29 9:48AM EDT380.000.190.000.000.00-1012.50%
QQQ220930C003810002022-06-14 10:21AM EDT381.000.210.000.000.00-6012.50%
QQQ220930C003820002022-06-29 11:47AM EDT382.000.190.000.000.00-1012.50%
QQQ220930C003830002022-06-09 3:59PM EDT383.000.570.000.000.00-3012.50%
QQQ220930C003840002022-06-23 10:40AM EDT384.000.200.000.000.00-40012.50%
QQQ220930C003850002022-06-30 9:35AM EDT385.000.120.000.000.00-1012.50%
QQQ220930C003860002022-06-24 3:58PM EDT386.000.280.000.000.00-15012.50%
QQQ220930C003870002022-04-25 11:49AM EDT387.003.220.480.580.00-14433.47%
QQQ220930C003880002022-06-14 10:04AM EDT388.000.170.000.000.00-2012.50%
QQQ220930C003890002022-06-15 3:29PM EDT389.000.200.000.000.00-2012.50%
QQQ220930C003900002022-06-30 3:53PM EDT390.000.120.000.000.00-1012.50%
QQQ220930C003910002022-06-24 3:58PM EDT391.000.210.000.000.00-15012.50%
QQQ220930C003920002022-06-30 10:16AM EDT392.000.090.000.000.00-1012.50%
QQQ220930C003930002022-06-23 10:41AM EDT393.000.130.000.000.00-1012.50%
QQQ220930C003940002022-06-22 9:40AM EDT394.000.150.000.000.00-45012.50%
QQQ220930C003950002022-06-28 2:07PM EDT395.000.130.000.000.00-12012.50%
QQQ220930C003960002022-05-09 11:29AM EDT396.000.800.370.440.00-13133.88%
QQQ220930C003980002022-06-15 4:14PM EDT398.000.140.000.000.00-2012.50%
QQQ220930C004000002022-06-28 11:21AM EDT400.000.120.000.000.00-13012.50%
QQQ220930C004020002022-06-16 11:05AM EDT402.000.100.000.000.00-1012.50%
QQQ220930C004040002022-05-26 1:35PM EDT404.000.370.090.150.00-14030.62%
QQQ220930C004050002022-06-24 3:07PM EDT405.000.080.000.000.00-2012.50%
QQQ220930C004060002022-06-23 9:32AM EDT406.000.090.000.000.00-1012.50%
QQQ220930C004080002022-06-23 9:32AM EDT408.000.070.000.000.00-25012.50%
QQQ220930C004100002022-06-30 3:08PM EDT410.000.050.000.000.00-40012.50%
QQQ220930C004120002022-05-31 12:17PM EDT412.000.350.040.070.00-24229.40%
QQQ220930C004140002022-06-23 11:45AM EDT414.000.070.000.000.00-2012.50%
QQQ220930C004150002022-06-21 11:12AM EDT415.000.060.000.000.00-1012.50%
QQQ220930C004160002022-06-23 11:45AM EDT416.000.050.000.000.00-2012.50%
QQQ220930C004180002022-06-16 2:47PM EDT418.000.040.000.000.00-1012.50%
QQQ220930C004200002022-06-24 10:38AM EDT420.000.070.000.000.00-3012.50%
QQQ220930C004220002022-06-23 9:32AM EDT422.000.040.000.000.00-1012.50%
QQQ220930C004240002022-06-13 1:05PM EDT424.000.040.000.000.00-10012.50%
QQQ220930C004250002022-06-29 11:27AM EDT425.000.030.000.000.00-80012.50%
QQQ220930C004260002022-06-14 2:28PM EDT426.000.020.000.000.00-1012.50%
QQQ220930C004280002022-06-29 3:15PM EDT428.000.030.000.000.00-20012.50%
QQQ220930C004300002022-05-26 3:31PM EDT430.000.140.020.170.00-110035.60%
QQQ220930C004320002022-06-08 10:50AM EDT432.000.100.000.000.00-25012.50%
QQQ220930C004340002022-05-19 9:48AM EDT434.000.120.000.110.00-7815934.42%
QQQ220930C004350002022-06-29 3:15PM EDT435.000.030.000.000.00-27012.50%
QQQ220930C004360002022-06-08 12:13PM EDT436.000.090.000.000.00-10012.50%
QQQ220930C004380002022-05-12 12:01PM EDT438.000.120.000.070.00-3433.40%
QQQ220930C004400002022-05-10 3:20PM EDT440.000.140.020.100.00-173134.96%
QQQ220930C004450002022-06-24 10:29AM EDT445.000.020.000.000.00-22012.50%
QQQ220930C004500002022-06-23 3:30PM EDT450.000.020.000.000.00-2025.00%
QQQ220930C004550002022-06-29 3:15PM EDT455.000.020.000.000.00-8025.00%
QQQ220930C004600002022-06-15 10:09AM EDT460.000.010.000.000.00-1025.00%
QQQ220930C004650002022-04-01 11:52AM EDT465.000.750.060.210.00-214442.09%
QQQ220930C004700002022-06-13 11:26AM EDT470.000.020.000.000.00-51025.00%
QQQ220930C004750002022-03-24 9:43AM EDT475.000.500.070.190.00-16943.07%
QQQ220930C004800002022-06-07 3:58PM EDT480.000.030.000.000.00-300025.00%
QQQ220930C004850002022-03-31 4:07PM EDT485.000.400.020.140.00-11142.97%
QQQ220930C004900002022-05-20 2:27PM EDT490.000.010.000.060.00-212040.04%
QQQ220930C004950002022-04-19 1:17PM EDT495.000.150.010.070.00-506041.21%
QQQ220930C005000002022-06-16 12:54PM EDT500.000.010.000.000.00-2025.00%
QQQ220930C005050002022-06-13 1:39PM EDT505.000.010.000.000.00-60025.00%
QQQ220930C005100002022-04-08 10:30AM EDT510.000.120.010.110.00-47845.17%
QQQ220930C005150002022-06-08 1:19PM EDT515.000.020.000.000.00-1025.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220930P001950002022-06-30 3:22PM EDT195.001.650.000.000.00-7012.50%
QQQ220930P002000002022-06-30 3:59PM EDT200.001.860.000.000.00-49012.50%
QQQ220930P002050002022-06-30 3:03PM EDT205.002.120.000.000.00-12012.50%
QQQ220930P002100002022-06-30 3:27PM EDT210.002.490.000.000.00-19012.50%
QQQ220930P002150002022-06-30 3:50PM EDT215.002.980.000.000.00-38012.50%
QQQ220930P002200002022-06-30 2:19PM EDT220.003.200.000.000.00-83012.50%
QQQ220930P002250002022-06-30 3:50PM EDT225.003.980.000.000.00-72012.50%
QQQ220930P002300002022-06-30 3:22PM EDT230.004.680.000.000.00-16706.25%
QQQ220930P002350002022-06-30 3:51PM EDT235.005.210.000.000.00-2606.25%
QQQ220930P002400002022-06-30 2:13PM EDT240.005.730.000.000.00-3906.25%
QQQ220930P002450002022-06-30 3:51PM EDT245.007.030.000.000.00-12606.25%
QQQ220930P002500002022-06-30 3:44PM EDT250.008.000.000.000.00-87406.25%
QQQ220930P002550002022-06-30 3:57PM EDT255.009.310.000.000.00-5003.13%
QQQ220930P002600002022-06-30 3:17PM EDT260.0011.020.000.000.00-11103.13%
QQQ220930P002650002022-06-30 3:51PM EDT265.0012.130.000.000.00-3003.13%
QQQ220930P002700002022-06-30 4:09PM EDT270.0013.840.000.000.00-14301.56%
QQQ220930P002750002022-06-30 4:09PM EDT275.0015.710.000.000.00-17200.78%
QQQ220930P002800002022-06-30 3:29PM EDT280.0017.430.000.000.00-15100.10%
QQQ220930P002850002022-06-30 3:47PM EDT285.0019.290.000.000.00-38000.00%
QQQ220930P002900002022-06-30 3:55PM EDT290.0023.000.000.000.00-42000.00%
QQQ220930P002950002022-06-30 11:38AM EDT295.0025.030.000.000.00-4100.00%
QQQ220930P003000002022-06-30 3:52PM EDT300.0028.200.000.000.00-3200.00%
QQQ220930P003050002022-06-30 3:52PM EDT305.0031.500.000.000.00-2600.00%
QQQ220930P003100002022-06-29 3:17PM EDT310.0031.960.000.000.00-300.00%
QQQ220930P003150002022-06-30 3:52PM EDT315.0038.800.000.000.00-700.00%
QQQ220930P003180002022-06-22 10:19AM EDT318.0039.540.000.000.00-200.00%
QQQ220930P003190002022-06-30 9:54AM EDT319.0044.020.000.000.00-500.00%
QQQ220930P003200002022-06-30 1:10PM EDT320.0041.110.000.000.00-100.00%
QQQ220930P003210002022-06-27 3:35PM EDT321.0034.050.000.000.00-2000.00%
QQQ220930P003220002022-06-28 10:46AM EDT322.0036.000.000.000.00-100.00%
QQQ220930P003230002022-06-14 3:03PM EDT323.0051.130.000.000.00-200.00%
QQQ220930P003240002022-06-24 9:32AM EDT324.0039.530.000.000.00-100.00%
QQQ220930P003250002022-06-29 2:01PM EDT325.0043.380.000.000.00-6500.00%
QQQ220930P003260002022-05-17 10:15AM EDT326.0033.9056.4456.830.00-138746.80%
QQQ220930P003270002022-06-30 11:11AM EDT327.0049.020.000.000.00-100.00%
QQQ220930P003280002022-06-24 10:02AM EDT328.0039.640.000.000.00-100.00%
QQQ220930P003290002022-06-28 10:41AM EDT329.0041.100.000.000.00-100.00%
QQQ220930P003300002022-06-30 3:10PM EDT330.0051.960.000.000.00-3500.00%
QQQ220930P003310002022-06-24 12:52PM EDT331.0042.240.000.000.00-400.00%
QQQ220930P003320002022-06-21 9:40AM EDT332.0052.060.000.000.00-100.00%
QQQ220930P003330002022-05-27 9:36AM EDT333.0036.8241.7542.470.00-21100.00%
QQQ220930P003340002022-06-21 10:21AM EDT334.0052.590.000.000.00-100.00%
QQQ220930P003350002022-06-27 3:34PM EDT335.0045.010.000.000.00-100.00%
QQQ220930P003360002022-06-17 2:03PM EDT336.0061.280.000.000.00-1200.00%
QQQ220930P003370002022-06-15 10:38AM EDT337.0059.170.000.000.00-1000.00%
QQQ220930P003380002022-05-19 3:45PM EDT338.0051.1163.8464.590.00-202042.57%
QQQ220930P003390002022-06-17 3:42PM EDT339.0064.890.000.000.00-200.00%
QQQ220930P003400002022-06-30 11:48AM EDT340.0058.960.000.000.00-400.00%
QQQ220930P003410002022-06-24 12:52PM EDT341.0050.760.000.000.00-400.00%
QQQ220930P003420002022-06-21 10:58AM EDT342.0059.490.000.000.00-200.00%
QQQ220930P003430002022-06-27 9:55AM EDT343.0050.980.000.000.00-100.00%
QQQ220930P003440002022-06-30 10:22AM EDT344.0067.860.000.000.00-100.00%
QQQ220930P003450002022-06-30 10:05AM EDT345.0069.180.000.000.00-200.00%
QQQ220930P003460002022-06-15 10:32AM EDT346.0067.330.000.000.00-2000.00%
QQQ220930P003470002022-06-17 3:30PM EDT347.0071.700.000.000.00-12900.00%
QQQ220930P003480002022-06-23 9:32AM EDT348.0065.740.000.000.00-100.00%
QQQ220930P003490002022-06-16 10:00AM EDT349.0076.060.000.000.00-200.00%
QQQ220930P003500002022-06-28 3:43PM EDT350.0066.000.000.000.00-400.00%
QQQ220930P003510002022-05-24 11:24AM EDT351.0068.7366.8567.550.00-12530.00%
QQQ220930P003520002022-06-21 2:34PM EDT352.0070.600.000.000.00-600.00%
QQQ220930P003530002022-06-28 1:00PM EDT353.0066.400.000.000.00-100.00%
QQQ220930P003540002022-06-23 10:41AM EDT354.0070.010.000.000.00-2000.00%
QQQ220930P003550002022-06-24 11:41AM EDT355.0064.100.000.000.00-400.00%
QQQ220930P003560002022-06-15 10:19AM EDT356.0076.250.000.000.00-100.00%
QQQ220930P003570002022-06-16 10:13AM EDT357.0084.710.000.000.00-200.00%
QQQ220930P003580002022-06-14 9:45AM EDT358.0083.320.000.000.00-2500.00%
QQQ220930P003590002022-06-23 9:32AM EDT359.0076.450.000.000.00-600.00%
QQQ220930P003600002022-06-30 3:25PM EDT360.0080.500.000.000.00-100.00%
QQQ220930P003610002022-06-15 9:44AM EDT361.0081.130.000.000.00-1000.00%
QQQ220930P003620002022-06-21 2:32PM EDT362.0080.310.000.000.00-500.00%
QQQ220930P003630002022-06-16 9:30AM EDT363.0088.060.000.000.00-100.00%
QQQ220930P003640002022-06-21 2:31PM EDT364.0082.440.000.000.00-500.00%
QQQ220930P003650002022-06-29 9:30AM EDT365.0081.510.000.000.00-100.00%
QQQ220930P003660002022-06-24 10:26AM EDT366.0073.750.000.000.00-300.00%
QQQ220930P003670002022-06-30 9:33AM EDT367.0087.010.000.000.00-300.00%
QQQ220930P003680002022-06-17 11:03AM EDT368.0096.150.000.000.00-600.00%
QQQ220930P003690002022-06-13 11:03AM EDT369.0093.100.000.000.00-100.00%
QQQ220930P003700002022-06-22 9:32AM EDT370.0090.450.000.000.00-1200.00%
QQQ220930P003710002022-05-25 9:45AM EDT371.0082.9881.6682.270.00-320.00%
QQQ220930P003720002022-06-13 9:40AM EDT372.0092.360.000.000.00-100.00%
QQQ220930P003730002022-05-16 12:37PM EDT373.0075.1990.6891.400.00-12790.00%
QQQ220930P003740002022-06-23 10:41AM EDT374.0089.750.000.000.00-200.00%
QQQ220930P003750002022-06-22 10:57AM EDT375.0091.120.000.000.00-1000.00%
QQQ220930P003760002022-05-17 3:11PM EDT376.0071.32103.79104.670.00-4960.10%
QQQ220930P003770002022-06-30 9:44AM EDT377.0099.040.000.000.00-700.00%
QQQ220930P003780002022-05-26 12:58PM EDT378.0078.6583.6084.280.00-1100.00%
QQQ220930P003790002022-06-24 9:30AM EDT379.0091.090.000.000.00-100.00%
QQQ220930P003800002022-06-30 12:03PM EDT380.0098.320.000.000.00-100.00%
QQQ220930P003810002022-06-14 10:21AM EDT381.00106.350.000.000.00-600.00%
QQQ220930P003820002022-06-24 12:35PM EDT382.0090.880.000.000.00-700.00%
QQQ220930P003830002022-05-10 2:04PM EDT383.0079.2083.7584.340.00-1280.00%
QQQ220930P003840002022-05-26 9:30AM EDT384.0093.9689.6090.710.00-1390.00%
QQQ220930P003850002022-06-30 12:25PM EDT385.00102.500.000.000.00-1000.00%
QQQ220930P003860002022-06-02 1:45PM EDT386.0074.200.000.000.00-100.00%
QQQ220930P003870002022-06-21 10:01AM EDT387.00104.880.000.000.00-100.00%
QQQ220930P003880002022-06-24 1:00PM EDT388.0095.960.000.000.00-400.00%
QQQ220930P003890002022-06-23 9:30AM EDT389.00105.620.000.000.00-300.00%
QQQ220930P003900002022-06-24 12:56PM EDT390.0098.000.000.000.00-400.00%
QQQ220930P003910002022-05-06 10:26AM EDT391.0080.0284.8885.450.00-10130.00%
QQQ220930P003920002022-06-21 1:55PM EDT392.00110.280.000.000.00-1100.00%
QQQ220930P003930002022-06-01 1:52PM EDT393.0087.850.000.000.00-1000.00%
QQQ220930P003940002022-04-06 2:57PM EDT394.0046.6385.9286.930.00-1300.00%
QQQ220930P003950002022-06-29 10:50AM EDT395.00109.980.000.000.00-100.00%
QQQ220930P003960002022-06-16 11:45AM EDT396.00124.770.000.000.00-100.00%
QQQ220930P003980002022-06-27 11:34AM EDT398.00103.760.000.000.00-100.00%
QQQ220930P004000002022-06-24 10:36AM EDT400.00107.840.000.000.00-600.00%
QQQ220930P004020002022-06-23 9:35AM EDT402.00119.940.000.000.00-900.00%
QQQ220930P004040002022-05-02 3:29PM EDT404.0088.5698.2098.740.00-3280.00%
QQQ220930P004050002022-04-28 1:13PM EDT405.0079.1595.5196.190.00-8650.00%
QQQ220930P004060002022-05-02 12:35PM EDT406.0091.93100.19100.740.00-6360.00%
QQQ220930P004080002022-06-23 9:31AM EDT408.00124.320.000.000.00-100.00%
QQQ220930P004100002022-06-13 3:16PM EDT410.00134.410.000.000.00-200.00%
QQQ220930P004120002022-04-26 10:11AM EDT412.0089.85113.15113.760.00-10310.00%
QQQ220930P004140002022-06-27 11:02AM EDT414.00119.600.000.000.00-300.00%
QQQ220930P004150002022-05-03 10:00AM EDT415.0095.20107.98108.490.00-1620.00%
QQQ220930P004160002021-11-05 11:12AM EDT416.0041.5254.1155.760.00-420.00%
QQQ220930P004180002022-03-09 1:02PM EDT418.0086.4670.3671.020.00-12200.00%
QQQ220930P004200002022-05-02 3:53PM EDT420.00102.05114.13114.680.00-2550.00%
QQQ220930P004220002021-11-05 11:06AM EDT422.0044.5957.7359.420.00-50250.00%
QQQ220930P004240002021-12-20 4:02PM EDT424.0057.9276.7678.650.00-96960.00%
QQQ220930P004250002022-03-25 3:24PM EDT425.0070.27100.25101.040.00-20300.00%
QQQ220930P004260002022-06-14 2:28PM EDT426.00149.960.000.000.00-100.00%
QQQ220930P004280002021-12-17 3:48PM EDT428.0055.7965.2866.020.00-1410.00%
QQQ220930P004300002022-02-23 11:44AM EDT430.0095.4574.6775.410.00-1450.00%
QQQ220930P004320002021-12-20 3:06PM EDT432.0064.0583.4185.480.00-26760.00%
QQQ220930P004340002021-12-20 2:55PM EDT434.0065.4585.1687.220.00-44620.00%
QQQ220930P004350002021-12-20 2:55PM EDT435.0066.2786.0088.120.00-6600.00%
QQQ220930P004360002022-02-03 10:36AM EDT436.0079.8099.96101.200.00-1620.00%
QQQ220930P004380002022-01-21 2:13PM EDT438.0084.0197.1397.820.00-220.00%
QQQ220930P004400002022-02-22 1:00PM EDT440.00102.9481.3182.430.00-1630.00%
QQQ220930P004450002022-04-27 10:29AM EDT445.00128.95135.34136.060.00-130.00%
QQQ220930P004500002022-06-13 11:03AM EDT450.00173.850.000.000.00-1000.00%
QQQ220930P004550002022-01-04 12:56PM EDT455.0067.4498.0799.020.00-220.00%
QQQ220930P004600002022-06-03 4:00PM EDT460.00154.350.000.000.00-300.00%
QQQ220930P004700002022-04-27 10:29AM EDT470.00153.95160.33161.030.00-110.00%
QQQ220930P004750002021-12-03 2:36PM EDT475.00100.0081.1482.500.00-110.00%
QQQ220930P004900002022-05-16 12:06AM EDT490.00189.000.000.000.00---0.00%
QQQ220930P005150002022-01-31 11:35AM EDT515.00157.00168.39169.070.00-110.00%