Singapore markets open in 1 hour 45 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
267.26-4.61 (-1.70%)
At close: 04:00PM EDT
267.66 +0.40 (+0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221021C001350002022-09-27 3:30PM EDT135.00138.86133.39133.920.00-759172.12%
QQQ221021C001400002022-09-30 10:06AM EDT140.00132.08128.41128.93-5.88-4.26%165164.40%
QQQ221021C001450002022-09-28 10:50AM EDT145.00131.60123.42123.940.00-1046156.84%
QQQ221021C001500002022-09-28 9:59AM EDT150.00124.32118.44118.950.00-122149.63%
QQQ221021C001550002022-09-27 2:13PM EDT155.00118.30113.44113.980.00-911142.63%
QQQ221021C001600002022-09-26 3:13PM EDT160.00116.06108.45108.970.00-119135.50%
QQQ221021C001650002022-09-22 10:45AM EDT165.00115.79103.47103.980.00--13128.86%
QQQ221021C001700002022-09-27 12:57PM EDT170.00104.2898.4899.000.00-11122.39%
QQQ221021C001750002022-09-27 3:30PM EDT175.0099.0193.5093.920.00-113115.28%
QQQ221021C001800002022-09-19 2:10PM EDT180.00108.7888.5289.020.00-56109.86%
QQQ221021C001850002022-09-30 9:53AM EDT185.0087.5483.5484.04-3.59-3.94%107103.86%
QQQ221021C001900002022-09-29 10:01AM EDT190.0082.6778.5779.070.00-1023198.10%
QQQ221021C001950002022-09-29 10:02AM EDT195.0077.6773.6074.100.00-101992.43%
QQQ221021C002000002022-09-30 9:35AM EDT200.0072.2768.6469.13+0.47+0.65%1333886.89%
QQQ221021C002050002022-09-29 3:59PM EDT205.0067.6363.7064.180.00-22381.64%
QQQ221021C002100002022-09-29 1:43PM EDT210.0061.3458.7759.250.00-911476.56%
QQQ221021C002150002022-09-28 10:03AM EDT215.0059.9553.8554.330.00-1771.57%
QQQ221021C002200002022-09-30 3:44PM EDT220.0049.8748.9749.45-2.76-5.24%1110666.92%
QQQ221021C002250002022-09-30 2:30PM EDT225.0046.5744.1544.62-0.97-2.04%3511662.65%
QQQ221021C002300002022-09-30 2:58PM EDT230.0040.7039.4039.85-1.30-3.10%2642,51058.67%
QQQ221021C002350002022-09-30 9:35AM EDT235.0038.1334.7335.19+1.88+5.19%12,13355.07%
QQQ221021C002400002022-09-30 3:59PM EDT240.0029.5130.2130.63-4.40-12.98%1714851.83%
QQQ221021C002440002022-09-30 3:45PM EDT244.0027.5126.7627.08+27.51-9-50.50%
QQQ221021C002450002022-09-30 3:28PM EDT245.0026.3826.0126.27-3.35-11.27%3811850.21%
QQQ221021C002460002022-09-29 1:27PM EDT246.0027.9125.1625.28+27.91--10448.89%
QQQ221021C002480002022-09-30 3:45PM EDT248.0024.1223.5023.62+24.12-78247.91%
QQQ221021C002500002022-09-30 3:52PM EDT250.0021.8221.7321.99-3.25-12.96%50029546.95%
QQQ221021C002520002022-09-30 1:24PM EDT252.0022.8520.1520.40+22.85-2313346.01%
QQQ221021C002540002022-09-30 3:28PM EDT254.0019.1018.5918.86-3.10-13.96%6112845.14%
QQQ221021C002550002022-09-30 3:59PM EDT255.0017.2617.8318.25-3.76-17.89%5735545.36%
QQQ221021C002560002022-09-30 3:39PM EDT256.0017.7817.1017.37-2.31-11.50%4111944.31%
QQQ221021C002580002022-09-30 3:59PM EDT258.0015.2515.6516.05-3.86-20.20%5914744.03%
QQQ221021C002600002022-09-30 4:05PM EDT260.0014.1014.3314.55-3.02-17.64%28373642.76%
QQQ221021C002620002022-09-30 4:02PM EDT262.0013.0213.0113.23-3.34-20.42%23869142.05%
QQQ221021C002640002022-09-30 3:53PM EDT264.0011.8211.7511.97-3.08-20.67%51998841.36%
QQQ221021C002650002022-09-30 4:12PM EDT265.0011.2511.2411.37-3.24-22.36%1,47995841.05%
QQQ221021C002660002022-09-30 4:11PM EDT266.0010.6410.6410.78-3.03-22.17%6991,27640.72%
QQQ221021C002670002022-09-30 4:09PM EDT267.0010.0310.0610.18-3.02-23.14%9911,25540.30%
QQQ221021C002680002022-09-30 4:01PM EDT268.009.409.529.62-3.10-24.80%1,4512,16439.97%
QQQ221021C002690002022-09-30 4:09PM EDT269.008.978.969.07-2.63-22.67%1,5432,38939.61%
QQQ221021C002700002022-09-30 4:14PM EDT270.008.498.488.54-2.60-23.44%8,69321,06739.27%
QQQ221021C002710002022-09-30 4:06PM EDT271.007.707.978.03-2.81-26.74%1,9632,71238.95%
QQQ221021C002720002022-09-30 4:01PM EDT272.007.247.407.53-2.82-28.03%4,6774,87738.60%
QQQ221021C002730002022-09-30 4:02PM EDT273.006.887.007.04-2.54-26.96%3,0564,06238.22%
QQQ221021C002740002022-09-30 3:59PM EDT274.006.146.506.58-2.96-32.53%2,5893,33737.90%
QQQ221021C002750002022-09-30 4:11PM EDT275.006.046.106.15-2.32-27.75%8,32917,63637.62%
QQQ221021C002760002022-09-30 4:11PM EDT276.005.635.605.71-2.17-27.82%2,0762,69637.24%
QQQ221021C002770002022-09-30 4:14PM EDT277.005.285.275.31-2.18-29.22%1,9684,15936.95%
QQQ221021C002780002022-09-30 4:09PM EDT278.004.804.814.93-2.00-29.41%2,0783,12036.67%
QQQ221021C002790002022-09-30 4:04PM EDT279.004.354.494.55-2.13-32.87%2,5662,80436.32%
QQQ221021C002800002022-09-30 4:14PM EDT280.004.174.144.19-1.86-30.85%16,63736,72735.97%
QQQ221021C002810002022-09-30 4:07PM EDT281.003.713.833.87-1.94-34.34%1,9271,91435.74%
QQQ221021C002820002022-09-30 4:11PM EDT282.003.483.503.55-1.77-33.71%3,5214,04235.42%
QQQ221021C002830002022-09-30 4:13PM EDT283.003.213.233.26-1.80-35.93%2,1641,78835.17%
QQQ221021C002840002022-09-30 4:13PM EDT284.002.942.942.98-1.57-34.81%2,0792,10334.88%
QQQ221021C002850002022-09-30 4:14PM EDT285.002.702.702.72-1.44-34.78%4,60215,53834.62%
QQQ221021C002860002022-09-30 4:10PM EDT286.002.452.462.50-1.42-36.69%1,3724,42734.49%
QQQ221021C002870002022-09-30 4:13PM EDT287.002.222.252.27-1.31-37.11%5663,15134.22%
QQQ221021C002880002022-09-30 4:00PM EDT288.001.932.042.07-1.36-41.34%1,3614,20334.05%
QQQ221021C002890002022-09-30 4:00PM EDT289.001.771.861.88-1.28-41.97%7144,44133.85%
QQQ221021C002900002022-09-30 4:14PM EDT290.001.691.681.70-1.03-37.87%5,69836,60333.63%
QQQ221021C002910002022-09-30 4:13PM EDT291.001.511.521.55-0.99-39.60%6641,71833.55%
QQQ221021C002920002022-09-30 4:00PM EDT292.001.311.371.40-0.97-42.54%1,6573,11433.36%
QQQ221021C002930002022-09-30 4:12PM EDT293.001.231.241.26-0.77-38.50%1,2561,45533.18%
QQQ221021C002940002022-09-30 4:05PM EDT294.001.061.121.14-0.87-45.08%1,5014,42633.07%
QQQ221021C002950002022-09-30 4:12PM EDT295.001.001.011.03-0.78-43.82%23,23528,18332.97%
QQQ221021C002960002022-09-30 4:14PM EDT296.000.930.910.93-0.63-40.38%1,2465,89132.89%
QQQ221021C002970002022-09-30 4:00PM EDT297.000.790.810.84-0.66-45.52%8742,34432.81%
QQQ221021C002980002022-09-30 3:56PM EDT298.000.680.730.75-0.64-48.48%8615,33932.67%
QQQ221021C002990002022-09-30 4:05PM EDT299.000.630.660.67-0.57-47.50%6143,07332.54%
QQQ221021C003000002022-09-30 4:13PM EDT300.000.590.600.61-0.47-44.34%3,03144,42032.57%
QQQ221021C003010002022-09-30 4:06PM EDT301.000.510.530.55-0.46-47.42%2402,65732.54%
QQQ221021C003020002022-09-30 3:55PM EDT302.000.450.470.49-0.43-48.86%2975,62832.42%
QQQ221021C003030002022-09-30 4:11PM EDT303.000.430.420.44-0.37-46.25%4411,31032.40%
QQQ221021C003040002022-09-30 3:52PM EDT304.000.380.380.40-0.33-46.48%2583,96032.45%
QQQ221021C003050002022-09-30 4:04PM EDT305.000.330.340.36-0.31-48.44%1,37839,84732.45%
QQQ221021C003060002022-09-30 3:37PM EDT306.000.330.300.32-0.24-42.11%1255,26632.37%
QQQ221021C003070002022-09-30 3:41PM EDT307.000.290.270.29-0.25-46.30%241,47332.42%
QQQ221021C003080002022-09-30 4:01PM EDT308.000.240.240.26-0.25-51.02%17613,55032.42%
QQQ221021C003090002022-09-30 3:06PM EDT309.000.280.220.24-0.13-31.71%151,61432.57%
QQQ221021C003100002022-09-30 4:14PM EDT310.000.210.190.21-0.20-48.78%1,80428,61032.42%
QQQ221021C003110002022-09-30 3:56PM EDT311.000.170.170.19-0.19-52.78%131,29732.52%
QQQ221021C003120002022-09-30 3:50PM EDT312.000.160.160.17-0.17-51.52%24711,79432.52%
QQQ221021C003130002022-09-30 3:56PM EDT313.000.130.140.16-0.14-51.85%7066732.76%
QQQ221021C003140002022-09-30 4:13PM EDT314.000.140.120.14-0.11-44.00%832,44632.67%
QQQ221021C003150002022-09-30 3:58PM EDT315.000.100.110.13-0.15-60.00%31427,29532.81%
QQQ221021C003160002022-09-30 3:40PM EDT316.000.110.100.12-0.11-50.00%926,28233.01%
QQQ221021C003180002022-09-30 3:43PM EDT318.000.090.080.10-0.11-55.00%17010,35733.20%
QQQ221021C003190002022-09-30 2:34PM EDT319.000.090.070.09-0.08-47.06%213,92033.30%
QQQ221021C003200002022-09-30 3:56PM EDT320.000.080.070.08-0.09-52.94%8,31769,23433.20%
QQQ221021C003210002022-09-30 3:22PM EDT321.000.060.060.07-0.08-57.14%1161,63033.20%
QQQ221021C003220002022-09-30 3:54PM EDT322.000.060.050.07-0.07-53.85%131,95933.69%
QQQ221021C003230002022-09-30 3:42PM EDT323.000.060.050.06-0.05-45.45%131,55933.50%
QQQ221021C003240002022-09-30 3:24PM EDT324.000.050.040.06-0.05-50.00%143,34133.99%
QQQ221021C003250002022-09-30 4:14PM EDT325.000.040.040.05-0.07-63.64%29179,12333.79%
QQQ221021C003260002022-09-30 4:04PM EDT326.000.040.040.05-0.04-50.00%372,33634.18%
QQQ221021C003270002022-09-30 3:47PM EDT327.000.040.030.04-0.04-50.00%391,12933.79%
QQQ221021C003280002022-09-30 4:00PM EDT328.000.040.030.04-0.03-42.86%810,41034.18%
QQQ221021C003290002022-09-30 3:47PM EDT329.000.030.020.04-0.05-62.50%164,32334.77%
QQQ221021C003300002022-09-30 4:03PM EDT330.000.020.020.04-0.04-66.67%24625,67935.16%
QQQ221021C003310002022-09-30 3:29PM EDT331.000.030.020.03-0.03-50.00%321,00934.38%
QQQ221021C003320002022-09-30 3:47PM EDT332.000.020.020.03-0.03-60.00%143,53334.96%
QQQ221021C003330002022-09-30 3:53PM EDT333.000.010.020.03-0.04-80.00%1392735.35%
QQQ221021C003340002022-09-30 3:34PM EDT334.000.020.020.03-0.03-60.00%111,20935.74%
QQQ221021C003350002022-09-30 3:58PM EDT335.000.010.020.03-0.03-75.00%8613,37836.13%
QQQ221021C003360002022-09-30 3:59PM EDT336.000.020.010.02-0.03-60.00%192,24435.16%
QQQ221021C003380002022-09-30 12:30PM EDT338.000.010.010.02-0.01-50.00%81,63635.94%
QQQ221021C003390002022-09-30 2:11PM EDT339.000.010.010.02-0.01-50.00%389436.33%
QQQ221021C003400002022-09-30 4:04PM EDT340.000.020.010.020.00-3616,74936.72%
QQQ221021C003410002022-09-30 3:00PM EDT341.000.020.000.020.00-3553737.11%
QQQ221021C003420002022-09-30 11:07AM EDT342.000.010.000.02-0.01-50.00%111,03837.50%
QQQ221021C003440002022-09-30 11:55AM EDT344.000.010.000.02-0.01-50.00%31,78538.28%
QQQ221021C003450002022-09-30 4:02PM EDT345.000.010.010.02-0.01-50.00%4026,06638.67%
QQQ221021C003460002022-09-30 2:20PM EDT346.000.010.000.02-0.02-66.67%873,39939.06%
QQQ221021C003480002022-09-30 2:20PM EDT348.000.010.000.020.00-1701,58939.84%
QQQ221021C003500002022-09-30 4:04PM EDT350.000.010.000.020.00-80922,46540.63%
QQQ221021C003520002022-09-30 2:20PM EDT352.000.010.000.010.00-471,37239.06%
QQQ221021C003540002022-09-29 11:41AM EDT354.000.010.000.010.00-180539.84%
QQQ221021C003550002022-09-30 2:20PM EDT355.000.010.000.010.00-248,61039.84%
QQQ221021C003560002022-09-30 2:20PM EDT356.000.010.000.01-0.01-50.00%161,05740.63%
QQQ221021C003580002022-09-30 2:20PM EDT358.000.010.000.010.00-2229641.41%
QQQ221021C003600002022-09-30 2:20PM EDT360.000.010.000.010.00-222,02041.80%
QQQ221021C003620002022-09-30 2:20PM EDT362.000.010.000.01-0.01-50.00%2058342.19%
QQQ221021C003640002022-09-28 10:24AM EDT364.000.010.000.010.00-236642.97%
QQQ221021C003650002022-09-30 3:57PM EDT365.000.010.000.01-0.01-50.00%97,71043.75%
QQQ221021C003660002022-09-29 10:51AM EDT366.000.010.000.010.00-535643.75%
QQQ221021C003700002022-09-30 3:58PM EDT370.000.020.000.010.00-21,48545.31%
QQQ221021C003750002022-09-30 3:58PM EDT375.000.010.000.010.00-21,53846.88%
QQQ221021C003800002022-09-26 9:58AM EDT380.000.010.000.010.00-91,40748.44%
QQQ221021C003850002022-09-23 12:22PM EDT385.000.020.000.010.00-21,55450.00%
QQQ221021C003900002022-09-29 2:46PM EDT390.000.010.000.010.00-172851.56%
QQQ221021C003950002022-09-13 9:46AM EDT395.000.010.000.010.00-4082650.00%
QQQ221021C004000002022-09-23 3:56PM EDT400.000.010.000.010.00-553051.56%
QQQ221021C004050002022-09-13 10:30AM EDT405.000.010.000.010.00-108953.13%
QQQ221021C004100002022-09-12 11:05AM EDT410.000.010.000.010.00-101,97754.69%
QQQ221021C004150002022-09-08 11:35AM EDT415.000.010.000.010.00-3070256.25%
QQQ221021C004200002022-09-23 2:02PM EDT420.000.010.000.010.00-21,81157.81%
QQQ221021C004250002022-09-08 9:46AM EDT425.000.010.000.010.00-21259.38%
QQQ221021C004300002022-08-26 1:20PM EDT430.000.010.000.010.00-155360.94%
QQQ221021C004350002022-09-26 2:02PM EDT435.000.010.000.010.00-11362.50%
QQQ221021C004400002022-08-25 11:39AM EDT440.000.010.000.010.00-433962.50%
QQQ221021C004450002022-08-24 11:15AM EDT445.000.010.000.010.00-579564.06%
QQQ221021C004500002022-08-23 1:27PM EDT450.000.010.000.010.00-41345765.63%
QQQ221021C004550002022-09-20 10:42AM EDT455.000.010.000.010.00-1014167.19%
QQQ221021C004600002022-09-20 10:42AM EDT460.000.010.000.010.00-1056468.75%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221021P001350002022-09-28 3:53PM EDT135.000.010.000.020.00-1728793.75%
QQQ221021P001400002022-09-29 2:12PM EDT140.000.010.000.020.00-32,22789.06%
QQQ221021P001450002022-09-30 3:56PM EDT145.000.010.000.02-0.01-50.00%1582784.38%
QQQ221021P001500002022-09-28 2:31PM EDT150.000.020.000.020.00-10546579.69%
QQQ221021P001550002022-09-30 3:53PM EDT155.000.010.010.03-0.01-50.00%51,68879.69%
QQQ221021P001600002022-09-30 3:46PM EDT160.000.010.010.03-0.01-50.00%21,34375.78%
QQQ221021P001650002022-09-30 3:42PM EDT165.000.020.020.04-0.01-33.33%170374.22%
QQQ221021P001700002022-09-30 3:46PM EDT170.000.040.030.05+0.01+33.33%5440771.88%
QQQ221021P001750002022-09-30 11:54AM EDT175.000.040.040.06-0.03-42.86%7613,89469.34%
QQQ221021P001800002022-09-29 3:14PM EDT180.000.070.040.070.00-10985265.82%
QQQ221021P001850002022-09-30 3:41PM EDT185.000.070.060.08-0.01-12.50%31,91763.28%
QQQ221021P001900002022-09-30 3:42PM EDT190.000.090.070.10-0.03-25.00%211,35060.55%
QQQ221021P001950002022-09-30 3:54PM EDT195.000.100.100.12-0.05-33.33%111,20158.20%
QQQ221021P002000002022-09-30 3:59PM EDT200.000.140.130.14-0.03-17.65%2126,94055.57%
QQQ221021P002050002022-09-30 4:00PM EDT205.000.200.170.19-0.01-4.76%1631,19453.52%
QQQ221021P002100002022-09-30 3:57PM EDT210.000.260.230.25-0.02-7.14%1,17812,39851.42%
QQQ221021P002150002022-09-30 3:59PM EDT215.000.340.310.32-0.02-5.56%1,1214,46549.37%
QQQ221021P002200002022-09-30 3:58PM EDT220.000.480.430.450.00-6139,63347.80%
QQQ221021P002250002022-09-30 4:12PM EDT225.000.580.580.61-0.07-10.77%12,88928,97645.92%
QQQ221021P002300002022-09-30 4:01PM EDT230.000.880.800.83+0.01+1.15%1,36425,37644.09%
QQQ221021P002350002022-09-30 4:14PM EDT235.001.121.131.16-0.05-4.27%1,26239,73742.59%
QQQ221021P002400002022-09-30 4:12PM EDT240.001.591.581.60+0.02+1.27%2,90626,86741.02%
QQQ221021P002440002022-09-30 3:59PM EDT244.002.352.062.11+2.35-521-40.09%
QQQ221021P002450002022-09-30 4:07PM EDT245.002.302.212.23+0.20+9.52%19,92945,48739.67%
QQQ221021P002460002022-09-30 3:59PM EDT246.002.682.362.38+2.68-7371,00439.40%
QQQ221021P002480002022-09-30 4:12PM EDT248.002.742.692.71+2.74-1,38364038.89%
QQQ221021P002500002022-09-30 4:14PM EDT250.003.063.063.08+0.18+6.25%14,25459,69938.38%
QQQ221021P002520002022-09-30 4:14PM EDT252.003.523.483.50+3.52-5,8531,63137.90%
QQQ221021P002540002022-09-30 4:07PM EDT254.004.083.943.97+0.45+12.40%3,4404,36237.43%
QQQ221021P002550002022-09-30 4:14PM EDT255.004.194.194.21+0.34+8.83%8,48418,92337.13%
QQQ221021P002560002022-09-30 4:12PM EDT256.004.514.444.48+0.46+11.36%14,19814,83336.91%
QQQ221021P002580002022-09-30 4:05PM EDT258.005.295.005.04+0.66+14.25%2,7212,66236.37%
QQQ221021P002600002022-09-30 4:14PM EDT260.005.645.615.66+0.58+11.46%7,71757,06435.83%
QQQ221021P002620002022-09-30 4:01PM EDT262.006.606.296.34+0.92+16.20%1,7253,71935.29%
QQQ221021P002640002022-09-30 4:14PM EDT264.007.097.027.08+0.76+12.01%1,3673,82434.73%
QQQ221021P002650002022-09-30 4:13PM EDT265.007.517.437.50+0.88+13.27%5,25248,43434.55%
QQQ221021P002660002022-09-30 4:02PM EDT266.008.167.837.92+1.11+15.74%3,7003,50234.29%
QQQ221021P002670002022-09-30 4:08PM EDT267.008.478.248.36+1.12+15.24%4,0885,54734.05%
QQQ221021P002680002022-09-30 4:11PM EDT268.008.798.688.73+1.06+13.71%4,87028,71333.44%
QQQ221021P002690002022-09-30 4:12PM EDT269.009.209.139.23+1.18+14.71%2,8711,47433.28%
QQQ221021P002700002022-09-30 4:14PM EDT270.009.689.609.67+1.10+12.82%18,06264,98832.81%
QQQ221021P002710002022-09-30 4:12PM EDT271.0010.2210.0910.15+1.22+13.56%3,1941,23832.42%
QQQ221021P002720002022-09-30 4:02PM EDT272.0010.9210.5910.78+1.52+16.17%3,36510,08332.55%
QQQ221021P002730002022-09-30 4:12PM EDT273.0011.2411.1011.31+1.29+12.96%2,9555,33532.20%
QQQ221021P002740002022-09-30 4:07PM EDT274.0011.9311.6411.86+1.61+15.60%2,6084,51831.85%
QQQ221021P002750002022-09-30 4:14PM EDT275.0012.2512.2412.29+1.47+13.64%9,28853,92830.89%
QQQ221021P002760002022-09-30 4:14PM EDT276.0012.8712.7812.87+1.62+14.40%1,3066,69130.47%
QQQ221021P002770002022-09-30 4:00PM EDT277.0014.0713.3713.61+2.54+22.03%1,3123,95530.67%
QQQ221021P002780002022-09-30 4:12PM EDT278.0014.1213.9814.22+1.94+15.93%1,3506,22430.20%
QQQ221021P002790002022-09-30 4:12PM EDT279.0014.7514.6114.86+1.77+13.64%1,6762,16129.77%
QQQ221021P002800002022-09-30 4:08PM EDT280.0015.6215.2615.49+2.18+16.22%9,441137,33829.18%
QQQ221021P002810002022-09-30 3:58PM EDT281.0016.8615.9316.20+2.97+21.38%8282,24528.86%
QQQ221021P002820002022-09-30 3:58PM EDT282.0017.5716.6216.89+2.84+19.28%66415,09528.33%
QQQ221021P002830002022-09-30 3:59PM EDT283.0018.3717.3317.57+3.02+19.67%3671,29327.60%
QQQ221021P002840002022-09-30 3:59PM EDT284.0019.1618.0518.35+3.14+19.60%2843,34927.31%
QQQ221021P002850002022-09-30 4:13PM EDT285.0018.9718.8119.05+2.47+14.97%77563,75526.37%
QQQ221021P002860002022-09-30 3:59PM EDT286.0020.7219.5619.92+3.21+18.33%928,97626.42%
QQQ221021P002870002022-09-30 3:56PM EDT287.0021.3120.3520.61+3.38+18.85%631,40924.95%
QQQ221021P002880002022-09-30 3:57PM EDT288.0022.2421.0321.50+3.70+19.96%776,53224.88%
QQQ221021P002890002022-09-30 3:59PM EDT289.0023.0821.8522.28+3.54+18.12%821,49123.58%
QQQ221021P002900002022-09-30 4:13PM EDT290.0023.0322.7323.04+2.93+14.58%1,009106,67921.39%
QQQ221021P002910002022-09-30 3:54PM EDT291.0024.1823.5223.99+0.98+4.22%461,66021.34%
QQQ221021P002920002022-09-30 3:50PM EDT292.0024.8124.3624.89+1.47+6.30%698,35220.07%
QQQ221021P002930002022-09-30 3:58PM EDT293.0026.4525.2425.71+3.99+17.76%506600.00%
QQQ221021P002940002022-09-30 3:48PM EDT294.0025.6126.2626.52+2.33+10.01%822,7570.00%
QQQ221021P002950002022-09-30 4:13PM EDT295.0027.2527.1327.42+3.13+12.98%20,28055,0720.00%
QQQ221021P002960002022-09-30 3:53PM EDT296.0028.4527.9228.46+3.58+14.39%905,6190.00%
QQQ221021P002970002022-09-30 1:53PM EDT297.0026.9128.8629.35+0.91+3.50%715240.00%
QQQ221021P002980002022-09-30 4:02PM EDT298.0030.5229.7630.26+3.72+13.88%868,1950.00%
QQQ221021P002990002022-09-30 4:03PM EDT299.0031.5230.7231.18+3.83+13.83%245810.00%
QQQ221021P003000002022-09-30 4:03PM EDT300.0032.4531.7332.04+3.92+13.74%1,08157,7090.00%
QQQ221021P003010002022-09-30 12:37PM EDT301.0028.8932.6133.10-0.66-2.23%467550.00%
QQQ221021P003020002022-09-30 3:50PM EDT302.0033.8033.6433.95+2.75+8.86%968,2920.00%
QQQ221021P003030002022-09-30 3:55PM EDT303.0035.3934.5034.99+2.59+7.90%171220.00%
QQQ221021P003040002022-09-30 3:59PM EDT304.0036.8335.4935.99+2.24+6.48%312,9580.00%
QQQ221021P003050002022-09-30 3:55PM EDT305.0037.2936.5036.84+3.68+10.95%85340,4990.00%
QQQ221021P003060002022-09-30 3:24PM EDT306.0036.7237.4337.93+2.40+6.99%382,1900.00%
QQQ221021P003070002022-09-30 3:55PM EDT307.0039.2638.3938.91+3.80+10.72%17360.00%
QQQ221021P003080002022-09-30 3:59PM EDT308.0040.8839.3739.90+4.33+11.85%633,7970.00%
QQQ221021P003090002022-09-30 3:59PM EDT309.0041.8740.3640.88+3.00+7.72%57300.00%
QQQ221021P003100002022-09-30 4:03PM EDT310.0042.2541.4141.76+4.11+10.78%77737,8140.00%
QQQ221021P003110002022-09-30 11:25AM EDT311.0036.3842.3442.84-2.63-6.74%57770.00%
QQQ221021P003120002022-09-30 3:50PM EDT312.0043.8143.3443.81+3.82+9.55%479,0940.00%
QQQ221021P003130002022-09-30 2:34PM EDT313.0042.1544.3344.85+1.01+2.46%891390.00%
QQQ221021P003140002022-09-30 2:34PM EDT314.0043.1445.3345.80+1.19+2.84%1072,0800.00%
QQQ221021P003150002022-09-30 4:01PM EDT315.0047.1546.4046.81+4.23+9.86%5810,3140.00%
QQQ221021P003160002022-09-30 3:40PM EDT316.0046.8547.3947.72+3.19+7.31%49318,7330.00%
QQQ221021P003180002022-09-30 3:21PM EDT318.0048.8549.3249.81+2.50+5.39%114,1610.00%
QQQ221021P003190002022-09-29 11:25AM EDT319.0047.4950.3250.820.00-327300.00%
QQQ221021P003200002022-09-30 3:50PM EDT320.0051.5050.1153.70+2.70+5.53%46723,56350.54%
QQQ221021P003210002022-09-30 3:56PM EDT321.0053.5051.2454.70+7.45+16.18%3011451.20%
QQQ221021P003220002022-09-29 11:31AM EDT322.0050.3353.3253.840.00-55470.00%
QQQ221021P003230002022-09-27 11:00AM EDT323.0044.6154.3254.830.00-330.00%
QQQ221021P003240002022-09-30 3:23PM EDT324.0054.7455.3255.81+11.02+25.21%24790.00%
QQQ221021P003250002022-09-30 3:46PM EDT325.0056.0056.2558.70+2.92+5.50%1,96491753.81%
QQQ221021P003260002022-09-30 3:24PM EDT326.0056.6357.3257.81+0.49+0.87%5505670.00%
QQQ221021P003270002022-09-27 1:22PM EDT327.0054.1258.3258.810.00-270.00%
QQQ221021P003280002022-09-30 9:42AM EDT328.0056.5359.3259.81-1.93-3.30%13920.00%
QQQ221021P003290002022-09-22 12:38PM EDT329.0048.3860.3860.720.00-2400.00%
QQQ221021P003300002022-09-30 3:56PM EDT330.0062.5061.3561.77+3.50+5.93%1,7551,2560.00%
QQQ221021P003310002022-09-30 2:17PM EDT331.0059.9162.3262.81+2.10+3.63%220.00%
QQQ221021P003320002022-09-30 3:24PM EDT332.0062.6563.4065.70+0.02+0.03%10012058.23%
QQQ221021P003330002022-09-28 11:20AM EDT333.0055.7664.3964.720.00-500.00%
QQQ221021P003340002022-09-30 3:24PM EDT334.0064.6665.3365.84+0.03+0.05%1001120.00%
QQQ221021P003350002022-09-30 3:54PM EDT335.0066.8266.3966.72+3.36+5.29%85710.00%
QQQ221021P003360002022-09-29 9:40AM EDT336.0061.2067.3367.810.00-1190.00%
QQQ221021P003380002022-09-29 9:40AM EDT338.0063.2069.3969.720.00-100.00%
QQQ221021P003390002022-09-23 3:10PM EDT339.0065.1070.2970.800.00-10320.00%
QQQ221021P003400002022-09-30 3:24PM EDT340.0070.5971.3771.72+2.72+4.01%75800.00%
QQQ221021P003410002022-09-26 2:18PM EDT341.0065.5572.3172.800.00-610.00%
QQQ221021P003420002022-09-28 10:39AM EDT342.0065.9873.3373.800.00-510.00%
QQQ221021P003440002022-09-26 12:13PM EDT344.0068.0675.3175.800.00-210.00%
QQQ221021P003450002022-09-30 3:24PM EDT345.0075.6676.2976.80+0.14+0.19%25300.00%
QQQ221021P003460002022-09-30 3:24PM EDT346.0076.5677.3777.72+0.04+0.05%75840.00%
QQQ221021P003480002022-09-22 3:19PM EDT348.0066.2279.2979.810.00-1410.00%
QQQ221021P003500002022-09-30 3:24PM EDT350.0080.5981.3081.80+1.49+1.88%68540.00%
QQQ221021P003520002022-09-26 12:11PM EDT352.0076.1083.2983.800.00-210.00%
QQQ221021P003540002022-09-29 9:51AM EDT354.0080.7985.3885.720.00-100.00%
QQQ221021P003550002022-09-30 3:33PM EDT355.0085.7686.3086.80+6.38+8.04%110.00%
QQQ221021P003560002022-09-22 9:51AM EDT356.0074.8687.3887.720.00-500.00%
QQQ221021P003580002022-09-30 10:12AM EDT358.0085.4989.3889.72+2.78+3.36%1000.00%
QQQ221021P003600002022-09-28 3:17PM EDT360.0079.8591.3091.800.00-2150.00%
QQQ221021P003620002022-09-06 12:06PM EDT362.0066.6193.3893.720.00-500.00%
QQQ221021P003640002022-09-21 3:12PM EDT364.0075.3195.3995.700.00-100.00%
QQQ221021P003650002022-09-28 10:05AM EDT365.0091.1096.3996.700.00-200.00%
QQQ221021P003660002022-09-21 9:33AM EDT366.0076.7397.3997.700.00-800.00%
QQQ221021P003700002022-09-28 3:57PM EDT370.0089.40101.32101.810.00-210.00%
QQQ221021P003750002022-09-28 4:02PM EDT375.0095.21106.32106.850.00-1630.00%
QQQ221021P003800002022-09-30 3:24PM EDT380.00110.58111.32111.85+2.25+2.08%31250.00%
QQQ221021P003850002022-09-29 2:40PM EDT385.00114.82116.28116.850.00-1010.00%
QQQ221021P003900002022-09-30 9:47AM EDT390.00118.35121.29121.81+8.72+7.95%1020.00%
QQQ221021P003950002022-09-30 9:32AM EDT395.00123.60126.32126.81+3.40+2.83%210.00%
QQQ221021P004000002022-09-28 4:02PM EDT400.00120.01131.32131.800.00-37130.00%
QQQ221021P004050002022-06-09 10:28AM EDT405.0097.50108.89110.230.00--00.00%
QQQ221021P004100002022-08-15 3:22PM EDT410.0076.54113.87114.500.00-600.00%
QQQ221021P004200002022-09-22 10:15AM EDT420.00138.58151.38151.710.00--00.00%
QQQ221021P004300002022-09-22 9:55AM EDT430.00149.43161.38161.710.00--00.00%
QQQ221021P004350002022-09-29 3:30PM EDT435.00164.26166.39166.71+164.26--00.00%
QQQ221021P004400002022-09-26 9:30AM EDT440.00165.07171.39171.71+165.07--00.00%
QQQ221021P004500002022-09-06 2:54PM EDT450.00157.14181.39181.710.00--00.00%
QQQ221021P004600002022-09-22 10:08AM EDT460.00178.86191.37191.730.00-200.00%
QQQ221021P004650002022-09-22 9:34AM EDT465.00182.27196.37196.720.00--00.00%
QQQ221021P004700002022-09-26 12:47PM EDT470.00195.21201.36201.720.00-400.00%
QQQ221021P004750002022-09-29 11:41AM EDT475.00203.08206.36206.720.00-2600.00%