Singapore markets closed

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
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221118C001400002022-09-30 9:31AM EDT140.00132.23128.75129.42-3.16-2.33%2261110.72%
QQQ221118C001450002022-09-30 10:44AM EDT145.00129.32123.79124.44+2.63+2.08%346105.91%
QQQ221118C001500002022-09-29 10:16AM EDT150.00121.39118.84119.460.00-127101.27%
QQQ221118C001550002022-09-28 2:30PM EDT155.00124.41113.88114.530.00-112497.00%
QQQ221118C001600002022-09-29 10:16AM EDT160.00111.50108.95109.560.00-11692.75%
QQQ221118C001650002022-09-29 10:25AM EDT165.00107.22104.01104.600.00-31688.57%
QQQ221118C001700002022-09-27 1:03PM EDT170.00102.0099.0899.70-2.29-2.20%261284.83%
QQQ221118C001750002022-09-30 9:31AM EDT175.0097.5594.1694.77-4.83-4.72%211781.02%
QQQ221118C001800002022-09-28 2:45PM EDT180.0099.6789.2589.830.00-23377.25%
QQQ221118C001850002022-09-12 2:11PM EDT185.00125.7584.3684.960.00-3873.88%
QQQ221118C001900002022-09-23 2:49PM EDT190.0084.1379.4880.140.00-51570.70%
QQQ221118C001950002022-09-20 10:20AM EDT195.0095.0874.5975.260.00-5667.26%
QQQ221118C001990002022-09-29 3:57PM EDT199.0074.7770.7971.380.00-21264.93%
QQQ221118C002000002022-09-29 2:14PM EDT200.0071.4569.8270.420.00-23464.31%
QQQ221118C002050002022-09-29 11:06AM EDT205.0068.5365.0665.650.00-332761.52%
QQQ221118C002100002022-09-30 10:29AM EDT210.0064.7460.3160.88-0.37-0.57%197558.66%
QQQ221118C002150002022-09-30 9:30AM EDT215.0058.6155.6556.22-0.50-0.85%101656.19%
QQQ221118C002200002022-09-30 12:04PM EDT220.0054.7051.0451.62+2.10+3.99%708653.80%
QQQ221118C002250002022-09-30 9:41AM EDT225.0050.4246.6047.04+0.70+1.41%422651.61%
QQQ221118C002300002022-09-30 11:34AM EDT230.0047.7742.1142.62-3.59-6.99%113150.37%
QQQ221118C002350002022-09-28 3:39PM EDT235.0048.9737.7338.320.00-2131548.36%
QQQ221118C002400002022-09-30 3:59PM EDT240.0033.1133.6034.16-4.29-11.47%2811546.50%
QQQ221118C002450002022-09-30 3:09PM EDT245.0030.9029.8930.00-0.69-2.18%5357344.25%
QQQ221118C002500002022-09-30 4:14PM EDT250.0026.1125.7626.19-3.18-10.86%7665942.67%
QQQ221118C002540002022-09-30 3:14PM EDT254.0023.7923.1923.31-1.01-4.07%265741.52%
QQQ221118C002550002022-09-30 4:14PM EDT255.0022.5322.3122.59-2.74-10.84%231,05741.19%
QQQ221118C002560002022-09-30 3:25PM EDT256.0022.4321.4822.05-2.43-9.77%146041.32%
QQQ221118C002580002022-09-30 11:52AM EDT258.0023.3220.2820.54+1.31+5.95%156540.34%
QQQ221118C002600002022-09-30 4:10PM EDT260.0019.1219.0119.23-2.97-13.44%3371,41639.81%
QQQ221118C002620002022-09-30 4:00PM EDT262.0017.4717.7717.95-3.62-17.16%30437939.26%
QQQ221118C002640002022-09-30 3:55PM EDT264.0016.3816.5516.72-1.40-7.87%28721438.75%
QQQ221118C002650002022-09-30 4:00PM EDT265.0015.6315.9716.11-2.89-15.60%16388038.46%
QQQ221118C002660002022-09-30 4:00PM EDT266.0015.0815.3815.52-2.48-14.12%18450338.21%
QQQ221118C002680002022-09-30 4:11PM EDT268.0014.2514.2314.37-2.58-15.33%45590937.70%
QQQ221118C002700002022-09-30 4:12PM EDT270.0013.1813.2013.26-2.46-15.73%11,82531,29637.18%
QQQ221118C002720002022-09-30 4:09PM EDT272.0012.1412.1412.18-2.61-17.69%1,3042,76936.63%
QQQ221118C002730002022-09-30 3:54PM EDT273.0011.5411.5511.70-2.21-16.07%7692,09236.46%
QQQ221118C002740002022-09-30 3:58PM EDT274.0010.6611.1311.19-2.79-20.74%6592,42836.19%
QQQ221118C002750002022-09-30 4:14PM EDT275.0010.6310.6410.71-2.31-17.85%2,3516,10535.97%
QQQ221118C002760002022-09-30 4:12PM EDT276.0010.1310.1710.23-2.21-17.91%4063,98335.72%
QQQ221118C002780002022-09-30 4:08PM EDT278.009.169.269.33-2.24-19.65%4834,54735.29%
QQQ221118C002800002022-09-30 4:07PM EDT280.008.278.408.44-2.15-20.63%1,73714,53434.75%
QQQ221118C002820002022-09-30 4:10PM EDT282.007.557.597.63-1.81-19.34%6272,85734.31%
QQQ221118C002840002022-09-30 3:29PM EDT284.007.146.816.88-1.19-14.29%3761,48433.91%
QQQ221118C002850002022-09-30 4:14PM EDT285.006.456.456.51-1.86-22.38%2,71421,89133.67%
QQQ221118C002860002022-09-30 4:08PM EDT286.006.066.116.16-1.77-22.61%7001,03533.45%
QQQ221118C002880002022-09-30 3:59PM EDT288.005.205.465.50-1.76-25.29%6013,08633.03%
QQQ221118C002900002022-09-30 4:08PM EDT290.004.824.854.89-1.55-24.33%15,57414,36432.63%
QQQ221118C002920002022-09-30 3:57PM EDT292.004.074.294.33-1.64-28.72%4912,34332.25%
QQQ221118C002940002022-09-30 4:06PM EDT294.003.703.783.82-1.34-26.59%3982,18231.88%
QQQ221118C002950002022-09-30 4:13PM EDT295.003.513.543.58-1.23-25.95%2,90712,60631.69%
QQQ221118C002960002022-09-30 3:59PM EDT296.003.163.323.36-1.33-29.62%4551,86731.54%
QQQ221118C002980002022-09-30 3:58PM EDT298.002.772.912.94-1.23-30.75%5502,06131.21%
QQQ221118C003000002022-09-30 4:12PM EDT300.002.522.542.57-1.01-28.61%6,15348,54630.92%
QQQ221118C003010002022-09-30 4:00PM EDT301.002.242.372.40-1.12-33.33%2212,38530.79%
QQQ221118C003020002022-09-30 4:14PM EDT302.002.222.212.24-0.86-27.92%29093230.65%
QQQ221118C003030002022-09-30 3:57PM EDT303.001.952.062.09-0.98-33.45%3,4043,06730.53%
QQQ221118C003040002022-09-30 3:55PM EDT304.001.871.921.95-0.85-31.25%25495730.42%
QQQ221118C003050002022-09-30 4:12PM EDT305.001.781.781.81-0.84-32.06%5834,97330.27%
QQQ221118C003060002022-09-30 3:33PM EDT306.001.591.661.69-0.74-31.76%981,17030.20%
QQQ221118C003070002022-09-30 4:00PM EDT307.001.521.541.57-0.65-29.95%5,3223,14930.08%
QQQ221118C003080002022-09-30 3:50PM EDT308.001.381.441.46-0.70-33.65%1021,21429.98%
QQQ221118C003090002022-09-30 3:46PM EDT309.001.311.341.36-0.64-32.82%2261,14629.91%
QQQ221118C003100002022-09-30 4:13PM EDT310.001.231.241.26-0.56-31.28%3,8178,75429.80%
QQQ221118C003110002022-09-30 3:47PM EDT311.001.221.151.17-0.46-27.38%8994229.71%
QQQ221118C003120002022-09-30 3:58PM EDT312.001.021.071.09-0.55-35.03%22882029.66%
QQQ221118C003130002022-09-30 3:55PM EDT313.000.960.991.01-0.51-34.69%2183929.58%
QQQ221118C003140002022-09-30 3:54PM EDT314.000.900.920.94-0.34-27.42%2579729.53%
QQQ221118C003150002022-09-30 4:02PM EDT315.000.850.850.87-0.44-34.11%4109,09129.46%
QQQ221118C003160002022-09-30 3:08PM EDT316.000.800.790.81-0.39-32.77%2084,90529.42%
QQQ221118C003170002022-09-30 3:49PM EDT317.000.760.730.75-0.24-24.00%532,21329.36%
QQQ221118C003180002022-09-30 4:03PM EDT318.000.680.680.69-0.33-32.67%1092,64029.26%
QQQ221118C003190002022-09-30 3:54PM EDT319.000.630.630.64-0.24-27.59%1688829.22%
QQQ221118C003200002022-09-30 3:59PM EDT320.000.570.580.60-0.33-36.67%53810,20229.25%
QQQ221118C003210002022-09-30 3:39PM EDT321.000.560.540.55-0.25-30.86%371,50129.15%
QQQ221118C003220002022-09-30 3:42PM EDT322.000.530.500.51-0.17-24.29%43,28729.11%
QQQ221118C003230002022-09-30 3:48PM EDT323.000.480.460.47-0.19-28.36%1380629.05%
QQQ221118C003240002022-09-30 12:59PM EDT324.000.570.430.44-0.07-10.94%161,31729.08%
QQQ221118C003250002022-09-30 3:54PM EDT325.000.400.390.41-0.22-35.48%20510,96229.10%
QQQ221118C003260002022-09-30 3:02PM EDT326.000.440.360.38-0.13-22.81%3162529.08%
QQQ221118C003270002022-09-30 1:44PM EDT327.000.410.330.35-0.09-18.00%1,9503,35929.03%
QQQ221118C003280002022-09-30 10:12AM EDT328.000.400.310.33-0.06-13.04%41,34129.10%
QQQ221118C003290002022-09-30 3:00PM EDT329.000.340.290.31-0.15-30.61%142429.15%
QQQ221118C003300002022-09-30 4:14PM EDT330.000.280.270.28-0.16-36.36%32513,04929.00%
QQQ221118C003310002022-09-30 11:23AM EDT331.000.380.250.27-0.02-5.00%358629.20%
QQQ221118C003320002022-09-30 3:55PM EDT332.000.220.230.25-0.16-42.11%179229.18%
QQQ221118C003330002022-09-30 3:44PM EDT333.000.220.220.23-0.24-52.17%161729.15%
QQQ221118C003340002022-09-30 12:20PM EDT334.000.270.200.21-0.08-22.86%863429.08%
QQQ221118C003350002022-09-30 1:15PM EDT335.000.250.180.20-0.03-10.71%986,95729.20%
QQQ221118C003360002022-09-28 2:33PM EDT336.000.450.170.190.00-41,10729.30%
QQQ221118C003370002022-09-30 11:14AM EDT337.000.260.160.18-0.02-7.14%6001,16229.40%
QQQ221118C003380002022-09-30 3:28PM EDT338.000.150.150.17-0.10-40.00%155429.44%
QQQ221118C003390002022-09-30 12:02PM EDT339.000.190.140.15-0.18-48.65%802,73629.25%
QQQ221118C003400002022-09-30 4:04PM EDT340.000.120.130.15-0.09-42.86%997,26229.59%
QQQ221118C003410002022-09-30 1:58PM EDT341.000.140.120.14-0.08-36.36%6274229.59%
QQQ221118C003420002022-09-28 3:52PM EDT342.000.350.110.130.00-6955529.59%
QQQ221118C003430002022-09-30 12:15PM EDT343.000.150.100.12-0.12-44.44%156129.59%
QQQ221118C003440002022-09-28 12:16PM EDT344.000.250.090.110.00-4442929.59%
QQQ221118C003450002022-09-30 3:59PM EDT345.000.090.090.12-0.08-47.06%1,29111,33230.18%
QQQ221118C003460002022-09-30 1:41PM EDT346.000.120.080.11-0.03-20.00%572830.18%
QQQ221118C003470002022-09-30 1:44PM EDT347.000.100.070.10-0.10-50.00%325,07630.08%
QQQ221118C003480002022-09-30 12:01PM EDT348.000.100.060.10-0.09-47.37%1043630.37%
QQQ221118C003490002022-09-30 3:30PM EDT349.000.080.070.09-0.04-33.33%121,71930.27%
QQQ221118C003500002022-09-30 3:59PM EDT350.000.080.060.09-0.05-38.46%1,30923,66430.57%
QQQ221118C003510002022-09-30 11:24AM EDT351.000.100.070.09-0.01-9.09%127530.81%
QQQ221118C003520002022-09-30 11:27AM EDT352.000.090.050.08-0.04-30.77%1237930.66%
QQQ221118C003530002022-09-28 3:09PM EDT353.000.150.050.080.00-4328130.96%
QQQ221118C003540002022-09-30 3:20PM EDT354.000.060.050.08-0.08-57.14%111,59731.20%
QQQ221118C003550002022-09-30 3:38PM EDT355.000.050.040.07-0.04-44.44%551,99130.96%
QQQ221118C003560002022-09-28 3:16PM EDT356.000.130.040.070.00-1628231.25%
QQQ221118C003570002022-09-30 4:00PM EDT357.000.040.040.07-0.08-66.67%5019631.54%
QQQ221118C003580002022-09-30 4:05PM EDT358.000.040.040.06-0.07-63.64%5053831.25%
QQQ221118C003590002022-09-30 11:04AM EDT359.000.060.030.06-0.04-40.00%154031.54%
QQQ221118C003600002022-09-30 10:55AM EDT360.000.060.030.060.00-19,80331.74%
QQQ221118C003610002022-09-20 1:15PM EDT361.000.200.030.060.00-11619632.03%
QQQ221118C003620002022-09-29 1:05PM EDT362.000.060.030.060.00-2721332.23%
QQQ221118C003630002022-09-22 10:05AM EDT363.000.100.020.050.00-216931.84%
QQQ221118C003640002022-09-28 10:46AM EDT364.000.050.020.050.00-111732.13%
QQQ221118C003650002022-09-30 3:57PM EDT365.000.040.020.05-0.01-20.00%47,85032.42%
QQQ221118C003660002022-09-23 9:59AM EDT366.000.060.020.050.00-16832.62%
QQQ221118C003670002022-09-21 3:39PM EDT367.000.100.020.040.00-113132.13%
QQQ221118C003680002022-09-30 1:26PM EDT368.000.030.020.03-0.01-25.00%1434,35831.45%
QQQ221118C003690002022-09-22 9:46AM EDT369.000.070.010.030.00-49131.64%
QQQ221118C003700002022-09-29 11:00AM EDT370.000.050.010.030.00-151,37532.03%
QQQ221118C003710002022-09-30 1:17PM EDT371.000.030.010.03-0.03-50.00%52932.23%
QQQ221118C003720002022-09-23 10:29AM EDT372.000.050.010.030.00-19732.42%
QQQ221118C003730002022-09-19 3:20PM EDT373.000.100.010.030.00-22232.62%
QQQ221118C003740002022-09-22 1:42PM EDT374.000.050.010.030.00-31153032.81%
QQQ221118C003750002022-09-29 10:09AM EDT375.000.040.010.030.00-354633.20%
QQQ221118C003760002022-09-29 1:05PM EDT376.000.030.010.020.00-4432.03%
QQQ221118C003770002022-09-28 4:06PM EDT377.000.040.010.020.00-1033232.42%
QQQ221118C003780002022-09-23 9:46AM EDT378.000.030.010.030.00-3036733.79%
QQQ221118C003790002022-09-27 10:17AM EDT379.000.030.010.030.00-1004,11733.99%
QQQ221118C003800002022-09-30 3:54PM EDT380.000.010.010.03-0.02-66.67%31,27134.18%
QQQ221118C003850002022-09-28 10:47AM EDT385.000.020.000.030.00-4083735.35%
QQQ221118C003900002022-09-26 3:06PM EDT390.000.020.000.030.00-201,84436.52%
QQQ221118C003950002022-09-23 9:56AM EDT395.000.020.000.030.00-56,75637.50%
QQQ221118C004000002022-09-30 1:49PM EDT400.000.010.000.030.00-12,12438.67%
QQQ221118C004050002022-09-23 1:05PM EDT405.000.010.000.030.00-1444839.65%
QQQ221118C004100002022-09-23 11:24AM EDT410.000.020.000.030.00-27840.63%
QQQ221118C004150002022-09-29 10:09AM EDT415.000.010.000.020.00-112540.23%
QQQ221118C004200002022-09-20 12:15PM EDT420.000.010.000.020.00-5626141.41%
QQQ221118C004250002022-09-20 12:15PM EDT425.000.010.000.020.00-5610142.19%
QQQ221118C004300002022-09-23 12:53PM EDT430.000.010.000.020.00-222243.16%
QQQ221118C004350002022-09-14 10:17AM EDT435.000.010.000.020.00-5316244.14%
QQQ221118C004400002022-08-24 9:48AM EDT440.000.030.000.010.00-2742.58%
QQQ221118C004500002022-09-13 11:49AM EDT450.000.010.000.010.00-1156544.53%
QQQ221118C004550002022-09-01 9:30AM EDT455.000.010.000.010.00-4445.31%
QQQ221118C004600002022-08-16 2:19PM EDT460.000.050.000.010.00-611046.09%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221118P001400002022-09-30 3:44PM EDT140.000.090.080.110.00-612,45170.22%
QQQ221118P001450002022-09-30 3:53PM EDT145.000.120.100.12+0.01+9.09%501,14967.77%
QQQ221118P001500002022-09-30 3:53PM EDT150.000.140.120.15-0.01-6.67%311,81366.02%
QQQ221118P001550002022-09-30 12:52PM EDT155.000.130.140.18-0.05-27.78%1162263.87%
QQQ221118P001600002022-09-30 1:49PM EDT160.000.170.170.21-0.04-19.05%23,18861.87%
QQQ221118P001650002022-09-29 3:09PM EDT165.000.200.210.25-0.05-20.00%122160.06%
QQQ221118P001700002022-09-30 2:12PM EDT170.000.240.250.29-0.03-11.11%2304,82358.01%
QQQ221118P001750002022-09-30 12:40PM EDT175.000.270.310.35-0.10-27.03%40534656.40%
QQQ221118P001800002022-09-30 4:02PM EDT180.000.400.370.400.00-311,41854.35%
QQQ221118P001850002022-09-29 3:33PM EDT185.000.440.460.48-0.06-12.00%24,08552.78%
QQQ221118P001900002022-09-30 3:08PM EDT190.000.550.570.59-0.07-11.29%701,26451.32%
QQQ221118P001950002022-09-30 10:26AM EDT195.000.560.700.72-0.17-23.29%5294449.93%
QQQ221118P001990002022-09-30 10:38AM EDT199.000.780.830.86-0.09-10.34%1513348.93%
QQQ221118P002000002022-09-30 3:54PM EDT200.000.930.870.89+0.06+6.90%20913,07448.57%
QQQ221118P002050002022-09-30 3:59PM EDT205.001.161.071.09+0.09+8.41%4551,22647.14%
QQQ221118P002100002022-09-30 3:58PM EDT210.001.431.321.34+0.11+8.33%1,1126,24245.80%
QQQ221118P002150002022-09-30 3:52PM EDT215.001.671.621.65+0.07+4.37%4075,94544.51%
QQQ221118P002200002022-09-30 3:59PM EDT220.002.141.992.01+0.24+12.63%1,41521,59243.13%
QQQ221118P002250002022-09-30 3:56PM EDT225.002.602.442.46+0.25+10.64%1,1724,14241.83%
QQQ221118P002300002022-09-30 4:10PM EDT230.003.032.993.02+0.17+5.94%6,1279,05140.63%
QQQ221118P002350002022-09-30 4:10PM EDT235.003.733.663.70+0.27+7.80%3,6179,63039.45%
QQQ221118P002400002022-09-30 4:07PM EDT240.004.604.484.52+0.40+9.52%7,74329,73538.29%
QQQ221118P002450002022-09-30 4:13PM EDT245.005.555.475.51+0.43+8.40%3,21725,99137.17%
QQQ221118P002500002022-09-30 4:10PM EDT250.006.736.656.69+0.51+8.20%7,98024,53136.06%
QQQ221118P002540002022-09-30 3:55PM EDT254.008.087.747.79+0.83+11.45%43176835.18%
QQQ221118P002550002022-09-30 3:59PM EDT255.008.608.048.11+1.18+15.90%2,88016,57335.02%
QQQ221118P002560002022-09-30 4:00PM EDT256.008.828.348.42+1.04+13.37%56970834.81%
QQQ221118P002580002022-09-30 3:58PM EDT258.009.578.989.04+1.09+12.85%82289334.30%
QQQ221118P002600002022-09-30 4:14PM EDT260.009.679.669.72+0.79+8.90%3,42228,98133.84%
QQQ221118P002620002022-09-30 3:56PM EDT262.0010.9610.3810.44+1.21+12.41%7221,78733.37%
QQQ221118P002640002022-09-30 3:58PM EDT264.0011.8511.1511.21+1.55+15.05%4411,41832.92%
QQQ221118P002650002022-09-30 4:13PM EDT265.0011.6411.5411.61+1.10+10.44%1,93018,65432.69%
QQQ221118P002660002022-09-30 4:03PM EDT266.0012.4011.9512.02+1.27+11.41%8311,51432.46%
QQQ221118P002680002022-09-30 4:14PM EDT268.0012.8412.8512.87+1.03+8.72%1,1422,79331.96%
QQQ221118P002700002022-09-30 4:11PM EDT270.0013.8013.7213.77+1.30+10.40%15,75777,96731.48%
QQQ221118P002720002022-09-30 4:10PM EDT272.0014.7314.6614.70+1.32+9.84%2,3202,32130.94%
QQQ221118P002730002022-09-30 4:09PM EDT273.0015.2215.1315.21+1.33+9.58%1,1491,22430.73%
QQQ221118P002740002022-09-30 4:10PM EDT274.0015.7315.6315.71+1.38+9.62%8631,26330.46%
QQQ221118P002750002022-09-30 4:13PM EDT275.0016.3016.1416.27+1.60+10.88%1,60131,99730.32%
QQQ221118P002760002022-09-30 3:32PM EDT276.0017.4616.6616.75+2.19+14.34%8971,65829.93%
QQQ221118P002780002022-09-30 4:00PM EDT278.0018.4117.7518.00+2.17+13.36%6084,17129.80%
QQQ221118P002800002022-09-30 4:04PM EDT280.0019.4218.8919.13+2.15+12.45%87434,49629.21%
QQQ221118P002820002022-09-30 3:56PM EDT282.0020.8520.0920.33+2.07+11.02%1661,56328.64%
QQQ221118P002840002022-09-30 3:59PM EDT284.0022.3821.3321.57+2.75+14.01%1442,71428.02%
QQQ221118P002850002022-09-30 3:59PM EDT285.0023.0021.9722.26+2.80+13.86%2,42334,66227.86%
QQQ221118P002860002022-09-30 3:59PM EDT286.0023.6722.6323.08+2.98+14.40%1192,99628.05%
QQQ221118P002880002022-09-30 3:57PM EDT288.0024.8823.9824.23+2.95+13.45%1673,84626.77%
QQQ221118P002900002022-09-30 4:13PM EDT290.0025.5825.3825.65+2.34+10.07%75936,84826.13%
QQQ221118P002920002022-09-30 3:58PM EDT292.0028.0026.8427.09+3.02+12.09%1062,91325.32%
QQQ221118P002940002022-09-30 3:24PM EDT294.0028.1228.3328.47-0.31-1.09%2519,63823.96%
QQQ221118P002950002022-09-30 4:07PM EDT295.0029.5429.1029.37+2.53+9.37%39210,96924.07%
QQQ221118P002960002022-09-30 3:41PM EDT296.0029.4129.9030.14+1.82+6.60%271,33423.54%
QQQ221118P002980002022-09-30 3:33PM EDT298.0031.0531.3432.00+1.50+5.08%314,69023.88%
QQQ221118P003000002022-09-30 3:58PM EDT300.0034.2033.0733.45+3.57+11.66%21144,64721.57%
QQQ221118P003010002022-09-30 1:59PM EDT301.0032.3433.9134.29+0.34+1.06%1101,00920.83%
QQQ221118P003020002022-09-30 3:11PM EDT302.0033.7334.7135.34+3.68+12.25%121,54221.67%
QQQ221118P003030002022-09-30 2:02PM EDT303.0034.1535.5636.23+0.47+1.40%221,00021.19%
QQQ221118P003040002022-09-30 3:20PM EDT304.0035.9536.4337.10+1.15+3.30%289020.36%
QQQ221118P003050002022-09-30 3:59PM EDT305.0038.7037.3537.82+3.81+10.92%4022,30516.41%
QQQ221118P003060002022-09-30 3:59PM EDT306.0039.6538.2038.88+4.20+11.85%271018.12%
QQQ221118P003070002022-09-30 3:39PM EDT307.0038.9939.0739.70+0.80+2.09%74910.00%
QQQ221118P003080002022-09-30 4:03PM EDT308.0040.9140.0040.60+3.73+10.03%31,0990.00%
QQQ221118P003090002022-09-29 3:17PM EDT309.0039.2140.8941.520.00-231,0110.00%
QQQ221118P003100002022-09-30 4:07PM EDT310.0042.4741.9242.30+5.06+13.53%27443,6640.00%
QQQ221118P003110002022-09-30 2:52PM EDT311.0041.9042.7443.14+1.10+2.70%36150.00%
QQQ221118P003120002022-09-29 1:25PM EDT312.0042.0043.6744.090.00-115820.00%
QQQ221118P003130002022-09-30 4:01PM EDT313.0045.4944.6145.02+4.57+11.17%43250.00%
QQQ221118P003140002022-09-30 4:10PM EDT314.0046.0145.5646.20+1.01+2.24%77930.00%
QQQ221118P003150002022-09-30 4:07PM EDT315.0047.2046.5147.15+3.00+6.79%388,3770.00%
QQQ221118P003160002022-09-30 2:50PM EDT316.0046.0847.4748.11+1.49+3.34%131,7870.00%
QQQ221118P003170002022-09-30 3:02PM EDT317.0047.1248.4349.07+6.24+15.26%33820.00%
QQQ221118P003180002022-09-30 2:44PM EDT318.0048.4649.3950.03+1.34+2.84%33620.00%
QQQ221118P003190002022-09-28 1:46PM EDT319.0045.7150.3751.01+3.99+9.56%52290.00%
QQQ221118P003200002022-09-30 3:57PM EDT320.0052.7551.3451.99+4.55+9.44%652,9590.00%
QQQ221118P003210002022-09-30 1:52PM EDT321.0050.7952.3252.97+3.26+6.86%53720.00%
QQQ221118P003220002022-09-30 3:46PM EDT322.0053.0253.3053.95+1.64+3.19%74750.00%
QQQ221118P003230002022-09-30 4:00PM EDT323.0055.5754.2954.94+2.32+4.36%202840.00%
QQQ221118P003240002022-09-29 10:31AM EDT324.0051.3755.2855.93-1.94-3.64%101720.00%
QQQ221118P003250002022-09-30 4:11PM EDT325.0056.6256.3856.78+1.42+2.57%422,3880.00%
QQQ221118P003260002022-09-30 1:52PM EDT326.0055.7057.2657.91+0.81+1.48%71970.00%
QQQ221118P003270002022-09-23 12:05PM EDT327.0052.1558.2858.910.00-21,0470.00%
QQQ221118P003280002022-09-20 3:47PM EDT328.0039.5557.9959.830.00-22800.00%
QQQ221118P003290002022-09-28 3:39PM EDT329.0055.5260.2860.83+6.77+13.89%21540.00%
QQQ221118P003300002022-09-30 3:48PM EDT330.0060.6161.2861.87+1.72+2.92%2822,7160.00%
QQQ221118P003310002022-09-23 10:43AM EDT331.0055.0962.2862.900.00-11440.00%
QQQ221118P003320002022-09-27 2:12PM EDT332.0058.6561.9965.630.00-217536.65%
QQQ221118P003330002022-09-30 1:17PM EDT333.0061.4663.0266.65+4.57+8.03%281137.21%
QQQ221118P003340002022-09-28 3:39PM EDT334.0053.5865.2865.910.00-140.00%
QQQ221118P003350002022-09-28 3:58PM EDT335.0054.8566.2866.910.00-3,0204580.00%
QQQ221118P003360002022-09-23 10:47AM EDT336.0060.0567.3367.760.00-200.00%
QQQ221118P003370002022-09-22 12:24PM EDT337.0056.2467.0269.430.00-500.00%
QQQ221118P003380002022-09-22 11:08AM EDT338.0057.9268.0271.850.00-5140.78%
QQQ221118P003390002022-09-22 10:02AM EDT339.0058.4170.3270.760.00-500.00%
QQQ221118P003400002022-09-29 3:57PM EDT340.0067.8971.2871.860.00-4520.00%
QQQ221118P003410002022-09-23 2:24PM EDT341.0067.7372.3272.760.00-100.00%
QQQ221118P003420002022-09-16 1:08PM EDT342.0056.2573.2873.870.00-4660.00%
QQQ221118P003430002022-09-21 10:59AM EDT343.0053.7174.2874.860.00-440.00%
QQQ221118P003440002022-09-23 9:49AM EDT344.0068.0074.0277.700.00-1041.83%
QQQ221118P003450002022-09-29 2:14PM EDT345.0075.2776.2776.890.00-2520.00%
QQQ221118P003460002022-09-29 2:14PM EDT346.0076.2777.2877.860.00-2260.00%
QQQ221118P003470002022-09-29 2:10PM EDT347.0077.2178.2678.860.00-2250.00%
QQQ221118P003480002022-09-28 4:02PM EDT348.0068.2979.2879.860.00-24120.00%
QQQ221118P003490002022-09-28 4:03PM EDT349.0069.3980.2880.860.00-34170.00%
QQQ221118P003500002022-09-30 3:33PM EDT350.0080.7681.2881.86-0.04-0.05%1280.00%
QQQ221118P003510002022-09-28 1:46PM EDT351.0072.9181.0484.700.00-1144.40%
QQQ221118P003520002022-09-22 11:30AM EDT352.0072.3582.0785.700.00-2044.75%
QQQ221118P003530002022-08-31 11:01AM EDT353.0053.0779.2279.510.00-200.00%
QQQ221118P003540002022-08-30 12:36PM EDT354.0054.4982.1282.400.00-200.00%
QQQ221118P003550002022-09-28 1:36PM EDT355.0076.6286.2786.860.00-25300.00%
QQQ221118P003560002022-08-19 10:08AM EDT356.0035.5866.6467.460.00-550.00%
QQQ221118P003570002022-09-26 12:19PM EDT357.0080.9788.2688.860.00-250.00%
QQQ221118P003580002022-09-22 3:19PM EDT358.0086.6889.3189.79+10.42+13.66%100.00%
QQQ221118P003590002022-09-22 3:19PM EDT359.0077.2590.3290.760.00-600.00%
QQQ221118P003600002022-09-26 9:32AM EDT360.0084.0091.2791.870.00-460.00%
QQQ221118P003610002022-09-22 3:19PM EDT361.0079.2691.0794.900.00-6049.73%
QQQ221118P003620002022-09-19 1:18PM EDT362.0073.7993.3293.760.00--00.00%
QQQ221118P003630002022-09-21 10:21AM EDT363.0073.2494.3294.760.00-500.00%
QQQ221118P003640002022-09-23 9:36AM EDT364.0086.8895.2795.870.00-110.00%
QQQ221118P003650002022-09-26 2:09PM EDT365.0089.6196.2796.870.00-410.00%
QQQ221118P003670002022-09-27 1:14PM EDT367.0094.1498.3298.780.00-400.00%
QQQ221118P003680002022-08-31 2:26PM EDT368.0067.6897.1897.440.00--00.00%
QQQ221118P003700002022-09-23 2:55PM EDT370.0097.77101.27101.870.00-110.00%
QQQ221118P003740002022-09-21 3:32PM EDT374.0088.04105.32105.750.00-100.00%
QQQ221118P003750002022-09-26 10:08AM EDT375.0096.84106.32106.760.00-100.00%
QQQ221118P003760002022-08-31 2:25PM EDT376.0075.66105.36105.600.00--00.00%
QQQ221118P003770002022-08-30 10:36AM EDT377.0076.82105.57105.860.00--00.00%
QQQ221118P003790002022-08-31 3:15PM EDT379.0077.77109.13109.410.00--00.00%
QQQ221118P003800002022-09-28 4:13PM EDT380.00100.05111.26111.870.00-440.00%
QQQ221118P003850002022-09-28 4:13PM EDT385.00105.04116.27116.910.00-350.00%
QQQ221118P003900002022-09-28 4:13PM EDT390.00110.06121.30121.790.00-700.00%
QQQ221118P003950002022-08-18 1:11PM EDT395.0065.76105.62106.560.00-200.00%
QQQ221118P004000002022-09-22 10:02AM EDT400.00119.66131.23131.920.00-110.00%
QQQ221118P004050002022-09-08 2:46PM EDT405.00106.29136.31136.780.00--00.00%
QQQ221118P004100002022-06-24 11:26AM EDT410.00118.77106.36110.300.00-2000.00%
QQQ221118P004200002022-09-19 12:37PM EDT420.00131.73151.30151.800.00--00.00%
QQQ221118P004300002022-09-22 2:52PM EDT430.00149.66161.30161.790.00--00.00%
QQQ221118P004350002022-08-17 9:30AM EDT435.00106.03145.58150.320.00-100.00%
QQQ221118P004400002022-08-17 9:30AM EDT440.00110.78150.57155.320.00-100.00%
QQQ221118P004450002022-08-08 3:05PM EDT445.00124.90145.98146.300.00-1000.00%
QQQ221118P004500002022-08-15 9:33AM EDT450.00119.01155.25155.740.00-1000.00%
QQQ221118P004550002022-06-28 3:36PM EDT455.00170.63142.85144.420.00-200.00%
QQQ221118P004600002022-08-01 10:07AM EDT460.00142.89156.12156.590.00-200.00%