Singapore markets open in 4 hours 32 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
283.80+0.26 (+0.09%)
At close: 04:00PM EDT
283.80 0.00 (0.00%)
After hours: 04:28PM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221216C000920002022-06-17 3:31PM EDT92.00183.74192.04192.490.00-464876.47%
QQQ221216C000930002022-06-23 1:23PM EDT93.00189.41190.92191.520.00-11174.71%
QQQ221216C000950002022-06-17 9:48AM EDT95.00179.77189.06189.510.00-203974.88%
QQQ221216C000960002022-06-15 9:55AM EDT96.00184.18188.09188.520.00--174.66%
QQQ221216C000970002022-06-16 1:27PM EDT97.00175.85187.17187.610.00--275.73%
QQQ221216C000980002021-11-10 7:52AM EDT98.00269.00298.56301.150.00--00.00%
QQQ221216C000990002022-06-16 9:45AM EDT99.00176.51185.08185.520.00-11172.56%
QQQ221216C001000002022-06-14 11:25AM EDT100.00176.07184.18184.620.00-72273.88%
QQQ221216C001050002021-11-10 7:52AM EDT105.00217.00291.62294.130.00-210.00%
QQQ221216C001100002022-06-21 12:04PM EDT110.00173.16174.42174.860.00-11171.31%
QQQ221216C001150002021-12-21 4:15PM EDT115.00273.80235.26238.040.00-10319.93%
QQQ221216C001200002022-06-17 12:06PM EDT120.00154.10164.62165.060.00-6414067.72%
QQQ221216C001250002021-11-10 7:52AM EDT125.00136.00271.66274.090.00-31551.71%
QQQ221216C001300002022-06-17 12:06PM EDT130.00144.04154.83155.260.00-11264.06%
QQQ221216C001350002022-01-03 1:39PM EDT135.00264.95226.26228.700.00-515304.27%
QQQ221216C001400002022-06-17 12:06PM EDT140.00134.82145.21145.640.00-14816261.72%
QQQ221216C001450002022-06-17 12:06PM EDT145.00130.04140.32140.750.00-757759.83%
QQQ221216C001500002022-06-17 12:06PM EDT150.00124.88135.66136.100.00-24730059.44%
QQQ221216C001550002022-06-17 12:06PM EDT155.00120.55130.79131.210.00-8213157.51%
QQQ221216C001600002022-06-17 11:40AM EDT160.00117.27126.05126.480.00-136956.37%
QQQ221216C001650002021-11-10 7:52AM EDT165.00216.91232.42234.580.00-197346.26%
QQQ221216C001700002022-05-10 11:46AM EDT170.00131.51131.20132.030.00-223096.94%
QQQ221216C001750002022-06-16 9:31AM EDT175.00104.21111.90112.310.00-110552.61%
QQQ221216C001800002022-06-24 11:44AM EDT180.00114.79107.07107.470.00-969250.77%
QQQ221216C001850002022-06-14 2:39PM EDT185.0096.10102.61103.030.00-139750.31%
QQQ221216C001900002022-06-16 2:52PM EDT190.0085.4098.0198.430.00-470049.85%
QQQ221216C001950002022-06-27 1:25PM EDT195.00102.8593.4493.850.00-114848.63%
QQQ221216C002000002022-06-29 3:37PM EDT200.0088.9088.8689.27-0.60-0.67%128,18447.34%
QQQ221216C002050002022-06-01 2:44PM EDT205.00107.8884.4284.810.00-15646.29%
QQQ221216C002100002022-06-29 3:36PM EDT210.0080.2080.0680.47+10.11+14.42%115,13145.43%
QQQ221216C002150002022-05-17 12:39PM EDT215.0095.1765.8867.010.00-61010.00%
QQQ221216C002160002021-11-10 7:52AM EDT216.00102.00183.75185.760.00-512244.60%
QQQ221216C002170002022-04-12 11:31AM EDT217.00133.5281.7382.530.00-11259.56%
QQQ221216C002180002022-03-24 10:31AM EDT218.00138.78112.23113.010.00-223113.13%
QQQ221216C002190002022-06-14 10:23AM EDT219.0066.1171.8072.800.00-12443.89%
QQQ221216C002200002022-05-24 12:00PM EDT220.0074.2472.1172.980.00-276945.85%
QQQ221216C002210002021-11-10 7:52AM EDT221.0094.50179.07181.090.00-743237.46%
QQQ221216C002220002022-06-14 10:23AM EDT222.0063.6569.7370.070.00-220042.92%
QQQ221216C002230002022-05-18 1:53PM EDT223.0077.7762.7963.120.00-120227.74%
QQQ221216C002240002022-06-22 11:29AM EDT224.0068.5368.0168.330.00-315442.43%
QQQ221216C002250002022-06-27 2:41PM EDT225.0075.4067.2067.460.00-64,47242.18%
QQQ221216C002300002022-06-29 3:32PM EDT230.0063.6063.0463.42-7.33-10.33%1148241.47%
QQQ221216C002350002022-06-22 10:44AM EDT235.0060.2958.9759.350.00-269540.56%
QQQ221216C002400002022-06-29 3:58PM EDT240.0055.6455.0355.39+0.95+1.74%187,91339.71%
QQQ221216C002450002022-06-16 4:06PM EDT245.0043.5051.1651.510.00-531738.85%
QQQ221216C002500002022-06-29 3:58PM EDT250.0047.9847.4747.64-6.04-11.18%15,56537.88%
QQQ221216C002550002022-06-27 10:42AM EDT255.0051.2043.7244.060.00-690037.20%
QQQ221216C002600002022-06-27 3:50PM EDT260.0046.3440.2540.490.00-1486,60336.38%
QQQ221216C002650002022-06-28 1:50PM EDT265.0038.2836.8237.070.00-431335.62%
QQQ221216C002700002022-06-24 10:02AM EDT270.0039.5033.5133.590.00-13,87234.61%
QQQ221216C002750002022-06-29 12:32PM EDT275.0029.5530.2730.55-6.38-17.76%102,11534.04%
QQQ221216C002800002022-06-29 3:55PM EDT280.0027.4027.3227.52+0.15+0.55%95,90933.29%
QQQ221216C002850002022-06-29 11:04AM EDT285.0024.4724.4624.63-0.23-0.93%112,21632.54%
QQQ221216C002900002022-06-29 2:28PM EDT290.0022.0621.7221.89-0.39-1.74%28827,41131.80%
QQQ221216C002950002022-06-29 3:20PM EDT295.0019.2119.1719.33-0.13-0.67%122,47531.09%
QQQ221216C003000002022-06-29 3:59PM EDT300.0017.0416.7116.94+0.04+0.24%2,60248,91430.39%
QQQ221216C003050002022-06-29 1:49PM EDT305.0014.5114.5914.75-0.17-1.16%973,82129.75%
QQQ221216C003100002022-06-29 10:28AM EDT310.0012.5612.5612.71-0.10-0.79%2515,52629.08%
QQQ221216C003150002022-06-29 1:06PM EDT315.0010.6010.7410.88-0.20-1.85%6315,88028.47%
QQQ221216C003180002022-06-29 9:30AM EDT318.009.709.759.82-0.99-9.26%3328328.04%
QQQ221216C003190002022-06-27 11:46AM EDT319.0013.769.419.550.00-1025728.00%
QQQ221216C003200002022-06-29 12:03PM EDT320.009.189.089.19-0.07-0.76%2617,78527.82%
QQQ221216C003210002022-06-28 1:37PM EDT321.009.398.818.940.00-3845127.79%
QQQ221216C003220002022-06-24 10:00AM EDT322.0011.458.518.640.00-1036127.68%
QQQ221216C003230002022-06-29 9:30AM EDT323.008.178.208.31-3.00-26.86%3052927.52%
QQQ221216C003240002022-06-24 11:44AM EDT324.0010.837.938.050.00-12625927.45%
QQQ221216C003250002022-06-29 9:30AM EDT325.007.517.657.78-0.21-2.72%17,36827.35%
QQQ221216C003260002022-06-28 1:39PM EDT326.007.917.387.490.00-3858027.21%
QQQ221216C003270002022-06-28 1:39PM EDT327.007.647.147.250.00-3884527.15%
QQQ221216C003280002022-06-28 1:38PM EDT328.007.336.866.960.00-3844926.99%
QQQ221216C003290002022-06-28 12:34PM EDT329.007.326.626.750.00-381,12926.95%
QQQ221216C003300002022-06-29 2:37PM EDT330.006.446.386.51-0.79-10.93%96,69826.86%
QQQ221216C003310002022-06-29 11:34AM EDT331.006.256.166.28+0.20+3.31%126326.77%
QQQ221216C003320002022-06-29 1:55PM EDT332.006.005.936.05-0.17-2.76%541226.68%
QQQ221216C003330002022-06-27 1:25PM EDT333.008.365.725.840.00-634626.60%
QQQ221216C003340002022-06-21 10:12AM EDT334.005.785.505.600.00-7542226.47%
QQQ221216C003350002022-06-29 2:07PM EDT335.005.555.295.42+0.07+1.28%3512,75726.43%
QQQ221216C003360002022-06-21 2:14PM EDT336.005.115.105.210.00-3411726.33%
QQQ221216C003380002022-06-15 3:29PM EDT338.005.574.734.840.00-14928426.19%
QQQ221216C003400002022-06-29 2:45PM EDT340.004.324.364.48-0.08-1.82%5716,32126.03%
QQQ221216C003420002022-06-28 3:32PM EDT342.004.234.034.150.00-113225.89%
QQQ221216C003440002022-06-16 3:47PM EDT344.002.833.733.840.00-37425.76%
QQQ221216C003450002022-06-29 12:44PM EDT345.003.513.593.70-1.49-29.80%3118,00325.71%
QQQ221216C003460002022-06-23 3:41PM EDT346.004.043.443.550.00-7717125.63%
QQQ221216C003480002022-06-27 10:28AM EDT348.004.783.173.290.00-11,40725.53%
QQQ221216C003500002022-06-29 3:09PM EDT350.002.952.933.04-0.05-1.67%3717,50525.42%
QQQ221216C003520002022-06-28 10:35AM EDT352.003.622.702.810.00-3514525.32%
QQQ221216C003540002022-06-16 9:50AM EDT354.002.252.492.600.00-7821025.24%
QQQ221216C003550002022-06-29 2:33PM EDT355.002.482.392.49-0.06-2.36%1214,39325.17%
QQQ221216C003560002022-06-28 11:56AM EDT356.002.652.292.390.00-713725.12%
QQQ221216C003580002022-06-28 12:08PM EDT358.002.452.112.210.00-2331,30325.06%
QQQ221216C003600002022-06-29 2:05PM EDT360.002.061.952.04-0.10-4.63%410,41324.98%
QQQ221216C003620002022-06-23 11:04AM EDT362.002.061.791.890.00-311824.93%
QQQ221216C003640002022-06-21 9:42AM EDT364.001.801.651.750.00-132424.89%
QQQ221216C003650002022-06-28 12:11PM EDT365.001.881.581.680.00-52,61624.85%
QQQ221216C003660002022-06-23 3:58PM EDT366.001.831.521.620.00-14624.85%
QQQ221216C003700002022-06-29 3:30PM EDT370.001.371.291.39-0.02-1.44%46,88824.79%
QQQ221216C003750002022-06-29 12:31PM EDT375.001.051.051.15-0.10-8.70%211,49724.74%
QQQ221216C003800002022-06-29 9:48AM EDT380.000.850.850.95-0.08-8.60%316,69724.70%
QQQ221216C003850002022-06-29 9:38AM EDT385.000.720.690.79-0.08-10.00%106,73924.71%
QQQ221216C003900002022-06-29 11:56AM EDT390.000.610.560.66-0.07-10.29%3312,57824.74%
QQQ221216C003950002022-06-29 2:20PM EDT395.000.520.470.53-0.05-8.77%1205,03224.62%
QQQ221216C004000002022-06-29 2:36PM EDT400.000.430.380.46-0.02-4.44%3018,71224.83%
QQQ221216C004050002022-06-24 3:50PM EDT405.000.550.300.400.00-302,89325.03%
QQQ221216C004100002022-06-29 11:01AM EDT410.000.300.260.34-0.15-33.33%273,18525.12%
QQQ221216C004150002022-06-29 2:33PM EDT415.000.250.220.250.00-121,03224.73%
QQQ221216C004200002022-06-28 12:42PM EDT420.000.230.000.230.00-448,30525.12%
QQQ221216C004250002022-06-29 4:13PM EDT425.000.160.140.17-0.01-5.88%1212,61024.81%
QQQ221216C004300002022-06-27 11:06AM EDT430.000.260.120.160.00-155,50425.22%
QQQ221216C004350002022-06-13 10:50AM EDT435.000.160.100.170.00-41,26326.00%
QQQ221216C004400002022-06-17 10:19AM EDT440.000.140.090.150.00-22,82726.22%
QQQ221216C004450002022-06-14 11:55AM EDT445.000.110.070.130.00-1528926.32%
QQQ221216C004500002022-06-29 12:22PM EDT450.000.100.070.120.00-214,36826.66%
QQQ221216C004550002022-06-16 9:32AM EDT455.000.090.040.110.00-5031926.95%
QQQ221216C004600002022-06-27 2:47PM EDT460.000.110.050.100.00-13,89927.20%
QQQ221216C004650002022-06-29 11:23AM EDT465.000.050.030.09-0.03-37.50%11,67327.44%
QQQ221216C004700002022-06-28 4:08PM EDT470.000.060.030.080.00-204,82527.59%
QQQ221216C004750002022-06-24 2:27PM EDT475.000.080.030.080.00-138728.13%
QQQ221216C004800002022-06-16 11:16AM EDT480.000.040.020.070.00-20084528.22%
QQQ221216C004850002022-06-28 11:33AM EDT485.000.030.010.070.00-620128.71%
QQQ221216C004900002022-05-31 9:55AM EDT490.000.140.010.060.00-226828.71%
QQQ221216C004950002022-05-20 11:49AM EDT495.000.110.000.190.00-8833933.01%
QQQ221216C005000002022-06-29 9:30AM EDT500.000.020.020.050.00-13,98629.10%
QQQ221216C005050002022-06-13 9:30AM EDT505.000.030.000.050.00-132429.59%
QQQ221216C005100002022-06-13 10:53AM EDT510.000.030.000.050.00-12630.08%
QQQ221216C005150002022-06-08 2:42PM EDT515.000.050.000.050.00-255830.47%
QQQ221216C005200002022-06-08 9:59AM EDT520.000.070.000.050.00-135030.86%
QQQ221216C005250002022-06-28 11:42AM EDT525.000.030.010.040.00-42630.66%
QQQ221216C005300002022-05-26 3:32PM EDT530.000.080.000.130.00-36134.96%
QQQ221216C005350002022-04-28 10:48AM EDT535.000.110.060.120.00-210835.11%
QQQ221216C005400002022-06-08 10:01AM EDT540.000.040.000.040.00-169031.93%
QQQ221216C005450002022-05-03 3:56PM EDT545.000.070.030.100.00-5010635.30%
QQQ221216C005500002022-04-26 1:47PM EDT550.000.080.030.090.00-15935.35%
QQQ221216C005550002021-12-28 1:05PM EDT555.001.930.140.380.00-1342.07%
QQQ221216C005600002022-04-08 1:12PM EDT560.000.150.030.140.00-17237.89%
QQQ221216C005650002022-04-29 10:10AM EDT565.000.100.040.090.00-13236.62%
QQQ221216C005700002022-06-14 11:30AM EDT570.000.020.000.030.00-118533.40%
QQQ221216C005750002022-06-24 1:25PM EDT575.000.020.000.030.00-106933.79%
QQQ221216C005800002022-04-22 9:30AM EDT580.000.110.010.070.00-12012036.91%
QQQ221216C005850002022-01-26 4:07PM EDT585.000.200.000.220.00-11141.97%
QQQ221216C005900002022-06-14 11:30AM EDT590.000.020.000.010.00-112532.03%
QQQ221216C005950002022-03-29 10:11AM EDT595.000.100.020.110.00-118639.75%
QQQ221216C006000002022-04-27 9:30AM EDT600.000.110.000.000.00-8621325.00%
QQQ221216C006050002022-05-31 9:45AM EDT605.000.050.000.030.00-1221135.94%
QQQ221216C006100002022-05-31 9:55AM EDT610.000.040.000.030.00-129136.33%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221216P000920002022-06-29 3:43PM EDT92.000.180.150.21+0.01+5.88%15,54667.68%
QQQ221216P000930002022-06-29 10:11AM EDT93.000.180.160.210.00-11,09567.29%
QQQ221216P000940002022-06-02 3:50PM EDT94.000.170.160.220.00-534266.85%
QQQ221216P000950002022-06-21 9:30AM EDT95.000.140.180.230.00-137166.85%
QQQ221216P000960002022-05-02 10:23AM EDT96.000.280.190.250.00-57366.80%
QQQ221216P000970002022-06-14 11:26AM EDT97.000.310.190.240.00-403766.02%
QQQ221216P000980002022-05-04 4:04PM EDT98.000.270.190.260.00-11465.82%
QQQ221216P000990002022-06-28 1:17PM EDT99.000.210.190.250.00-37865.04%
QQQ221216P001000002022-06-29 3:43PM EDT100.000.230.210.26+0.02+9.52%45,50264.94%
QQQ221216P001050002022-06-24 12:07PM EDT105.000.280.240.31+0.03+12.00%121263.38%
QQQ221216P001100002022-06-29 1:17PM EDT110.000.330.300.35+0.02+6.45%299161.96%
QQQ221216P001150002022-06-24 3:30PM EDT115.000.340.350.400.00-914660.40%
QQQ221216P001200002022-06-23 2:39PM EDT120.000.460.390.460.00-191058.81%
QQQ221216P001250002022-06-17 1:31PM EDT125.000.650.460.530.00-1513057.52%
QQQ221216P001300002022-06-29 1:17PM EDT130.000.590.550.61+0.06+11.32%2211,68256.35%
QQQ221216P001350002022-06-24 10:34AM EDT135.000.560.630.690.00-114754.98%
QQQ221216P001400002022-06-28 3:00PM EDT140.000.750.720.750.00-126853.47%
QQQ221216P001450002022-06-29 10:06AM EDT145.000.830.830.87-0.01-1.19%4110,38252.37%
QQQ221216P001500002022-06-29 4:13PM EDT150.000.990.950.99+0.02+2.06%13,99551.20%
QQQ221216P001550002022-06-28 3:37PM EDT155.001.111.101.140.00-3675650.17%
QQQ221216P001600002022-06-27 4:00PM EDT160.001.101.271.330.00-131,80349.48%
QQQ221216P001650002022-06-28 3:37PM EDT165.001.461.451.520.00-2499848.46%
QQQ221216P001700002022-06-28 2:42PM EDT170.001.701.661.730.00-810,26147.46%
QQQ221216P001750002022-06-27 1:31PM EDT175.001.611.881.960.00-310,80746.44%
QQQ221216P001800002022-06-29 11:25AM EDT180.002.232.142.23+0.10+4.69%391,22245.51%
QQQ221216P001850002022-06-28 1:35PM EDT185.002.352.442.530.00-1820,74044.59%
QQQ221216P001900002022-06-29 3:34PM EDT190.002.832.802.87+0.20+7.60%35,76043.70%
QQQ221216P001950002022-06-29 9:51AM EDT195.003.183.153.25+0.19+6.35%117,02542.83%
QQQ221216P002000002022-06-29 2:57PM EDT200.003.663.603.67+0.02+0.55%17653,47741.97%
QQQ221216P002050002022-06-29 1:55PM EDT205.004.104.044.14+0.44+12.02%9799841.12%
QQQ221216P002100002022-06-29 9:41AM EDT210.004.874.604.67+0.22+4.73%617,72340.31%
QQQ221216P002150002022-06-29 9:33AM EDT215.005.505.175.28+0.36+7.00%34,28539.57%
QQQ221216P002160002022-06-29 11:46AM EDT216.005.385.295.41-1.46-21.35%150139.42%
QQQ221216P002170002022-06-27 10:33AM EDT217.004.505.425.520.00-172539.22%
QQQ221216P002180002022-06-23 9:43AM EDT218.005.985.555.660.00-238939.09%
QQQ221216P002190002022-06-24 10:01AM EDT219.005.045.695.800.00-542438.95%
QQQ221216P002200002022-06-29 3:56PM EDT220.005.855.845.93+0.04+0.69%2811,96438.78%
QQQ221216P002210002022-06-15 12:21PM EDT221.006.845.966.080.00-9242338.65%
QQQ221216P002220002022-06-29 10:34AM EDT222.006.116.106.22+0.28+4.80%133838.48%
QQQ221216P002230002022-06-27 10:00AM EDT223.005.166.286.370.00-11,39338.34%
QQQ221216P002240002022-06-27 3:46PM EDT224.005.276.406.510.00-201,99638.17%
QQQ221216P002250002022-06-29 1:17PM EDT225.006.836.576.66+0.24+3.64%815,98338.01%
QQQ221216P002300002022-06-29 12:28PM EDT230.007.757.367.48+0.46+6.31%75,40037.29%
QQQ221216P002350002022-06-29 1:17PM EDT235.008.578.258.36+0.34+4.13%71,95936.53%
QQQ221216P002400002022-06-29 3:45PM EDT240.009.259.239.33-0.02-0.22%5815,44035.78%
QQQ221216P002450002022-06-29 3:04PM EDT245.0010.4710.2810.42+0.15+1.45%939,58635.07%
QQQ221216P002500002022-06-29 3:49PM EDT250.0011.7011.4511.60+0.21+1.83%19216,14134.35%
QQQ221216P002550002022-06-29 3:42PM EDT255.0012.8212.7412.89+0.08+0.63%764,89933.64%
QQQ221216P002600002022-06-29 3:33PM EDT260.0014.1014.1914.30-0.16-1.12%4639,47832.93%
QQQ221216P002650002022-06-29 3:28PM EDT265.0015.4615.6915.85-0.37-2.34%5,05726,59732.24%
QQQ221216P002700002022-06-29 3:49PM EDT270.0017.6317.3617.51+0.24+1.38%35133,25431.52%
QQQ221216P002750002022-06-29 12:29PM EDT275.0019.9719.1419.30+0.73+3.79%19532,46630.79%
QQQ221216P002800002022-06-29 3:28PM EDT280.0021.1821.1921.30+0.27+1.29%90,75648,18830.14%
QQQ221216P002850002022-06-29 3:56PM EDT285.0023.2023.2223.36-0.16-0.68%256153,57329.36%
QQQ221216P002900002022-06-29 2:55PM EDT290.0025.8025.3925.64+0.22+0.86%58248,82628.65%
QQQ221216P002950002022-06-29 3:49PM EDT295.0028.1127.8328.09+0.32+1.15%8812,34327.95%
QQQ221216P003000002022-06-29 3:15PM EDT300.0030.6930.5730.75-0.16-0.52%3756,48227.28%
QQQ221216P003050002022-06-29 1:05PM EDT305.0033.9233.4333.59+5.17+17.98%114,03926.60%
QQQ221216P003100002022-06-29 11:57AM EDT310.0036.2936.2836.60+0.18+0.50%325,11625.90%
QQQ221216P003150002022-06-28 2:29PM EDT315.0039.0139.7339.880.00-312,00325.31%
QQQ221216P003180002022-06-24 3:49PM EDT318.0036.0941.6541.850.00-15,91724.83%
QQQ221216P003190002022-06-22 11:24AM EDT319.0042.8842.4542.500.00-220824.63%
QQQ221216P003200002022-06-29 3:18PM EDT320.0042.7543.0443.25-0.07-0.16%215,22824.57%
QQQ221216P003210002022-06-17 12:09PM EDT321.0052.5643.7143.960.00-131324.45%
QQQ221216P003220002022-06-16 2:31PM EDT322.0056.0944.4544.650.00-221624.27%
QQQ221216P003230002022-06-16 2:06PM EDT323.0056.8945.1945.390.00-116424.17%
QQQ221216P003240002022-06-27 9:30AM EDT324.0037.9046.0446.190.00-210924.16%
QQQ221216P003250002022-06-28 10:01AM EDT325.0039.1446.6646.870.00-24,04923.93%
QQQ221216P003260002022-06-24 3:48PM EDT326.0041.3047.3947.610.00-23,90623.79%
QQQ221216P003270002022-06-17 3:59PM EDT327.0056.0048.1748.380.00-11,06823.69%
QQQ221216P003280002022-06-27 1:45PM EDT328.0042.7148.8949.110.00-1692423.51%
QQQ221216P003290002022-06-24 3:49PM EDT329.0043.2849.6449.830.00-14223.29%
QQQ221216P003300002022-06-29 11:57AM EDT330.0050.3050.4350.65-0.05-0.10%108,63623.24%
QQQ221216P003310002022-06-27 1:33PM EDT331.0044.3551.3651.520.00-314323.28%
QQQ221216P003320002022-06-27 1:09PM EDT332.0044.9952.0152.230.00-1530123.00%
QQQ221216P003330002022-06-27 1:39PM EDT333.0045.7252.8053.180.00-301,45023.17%
QQQ221216P003340002022-06-27 1:45PM EDT334.0047.0553.4553.840.00-13448822.76%
QQQ221216P003350002022-06-23 3:40PM EDT335.0055.3054.4154.81+1.35+2.50%107,29722.96%
QQQ221216P003360002022-06-23 11:05AM EDT336.0055.7255.1055.490.00-17922.55%
QQQ221216P003380002022-06-24 10:53AM EDT338.0050.9656.7657.160.00-12022.33%
QQQ221216P003400002022-06-28 1:47PM EDT340.0057.7058.5558.94+0.60+1.05%123,41622.32%
QQQ221216P003420002022-06-24 9:30AM EDT342.0056.6860.2660.600.00-5150921.97%
QQQ221216P003440002022-06-17 12:43PM EDT344.0071.3461.8962.390.00-229321.90%
QQQ221216P003450002022-06-29 2:39PM EDT345.0063.1062.8163.23+6.40+11.29%325,70421.69%
QQQ221216P003460002022-06-27 9:38AM EDT346.0055.7063.8164.200.00-11821.84%
QQQ221216P003480002022-06-14 2:20PM EDT348.0073.4165.4865.890.00-928521.38%
QQQ221216P003500002022-06-29 3:50PM EDT350.0067.4267.3567.74+7.36+12.25%1313,45921.33%
QQQ221216P003520002022-05-20 1:44PM EDT352.0071.8977.4478.730.00-11939.92%
QQQ221216P003540002022-06-10 10:08AM EDT354.0066.8070.9071.370.00-4520.86%
QQQ221216P003550002022-06-29 3:50PM EDT355.0072.0371.8872.28+7.62+11.83%2116,15420.71%
QQQ221216P003560002022-05-06 2:50PM EDT356.0054.7054.5755.310.00-3230.00%
QQQ221216P003580002022-06-10 1:07PM EDT358.0071.2274.7575.160.00--120.80%
QQQ221216P003600002022-06-29 12:02PM EDT360.0076.9676.6877.08+8.80+12.91%283,27520.82%
QQQ221216P003620002022-05-26 12:12PM EDT362.0066.5168.4169.620.00-140.00%
QQQ221216P003640002022-05-10 9:40AM EDT364.0066.0466.7467.510.00-50650.00%
QQQ221216P003650002022-06-29 11:23AM EDT365.0082.3981.3481.73+1.80+2.23%72,10019.85%
QQQ221216P003660002022-06-24 12:06PM EDT366.0074.9082.3282.740.00-1320.09%
QQQ221216P003700002022-06-21 11:09AM EDT370.0086.8686.2286.630.00-79,54920.02%
QQQ221216P003750002022-06-29 3:32PM EDT375.0090.9691.0991.50+0.26+0.29%645,56519.75%
QQQ221216P003800002022-06-29 2:35PM EDT380.0096.1496.2796.46+6.64+7.42%2610,29820.13%
QQQ221216P003850002022-06-23 10:28AM EDT385.00101.76101.15101.570.00-52,24721.95%
QQQ221216P003900002022-06-24 11:22AM EDT390.0099.16106.15106.570.00-181522.71%
QQQ221216P003950002022-06-27 1:34PM EDT395.00102.09111.09111.500.00-4879722.78%
QQQ221216P004000002022-06-28 2:25PM EDT400.00115.23116.11116.460.00-84,15323.05%
QQQ221216P004050002022-05-12 2:55PM EDT405.00119.53115.65116.620.00-11,2180.00%
QQQ221216P004100002022-06-10 9:34AM EDT410.00117.65126.07126.490.00-118624.79%
QQQ221216P004150002022-06-22 9:30AM EDT415.00136.88131.15131.570.00-157126.32%
QQQ221216P004200002022-05-18 9:30AM EDT420.00118.040.000.000.00-11,6020.00%
QQQ221216P004250002022-06-29 10:40AM EDT425.00141.10141.15141.57+3.79+2.76%122827.69%
QQQ221216P004300002022-05-13 11:28AM EDT430.00129.03140.65141.650.00-21,2340.00%
QQQ221216P004350002022-03-30 2:11PM EDT435.0070.86120.14121.290.00-202010.00%
QQQ221216P004400002022-05-23 9:41AM EDT440.00150.32156.44156.830.00-111732.00%
QQQ221216P004450002022-03-08 3:22PM EDT445.00120.9691.9092.730.00-3480.00%
QQQ221216P004500002022-05-20 10:34AM EDT450.00159.48173.37177.380.00-32,02859.40%
QQQ221216P004550002022-01-07 11:50AM EDT455.0083.6499.46101.560.00-7530.00%
QQQ221216P004600002022-06-15 9:41AM EDT460.00179.93176.15176.570.00-74532.13%
QQQ221216P004650002021-12-17 11:15AM EDT465.0090.6197.7999.970.00-100.00%
QQQ221216P004700002022-05-16 12:09AM EDT470.00168.850.000.000.00---0.00%
QQQ221216P004750002021-11-18 3:14PM EDT475.0083.7994.8397.210.00-1501500.00%
QQQ221216P004800002022-05-20 11:40AM EDT480.00193.60204.88206.710.00-272865.41%
QQQ221216P004850002022-05-20 11:40AM EDT485.00198.60209.88211.720.00-272866.23%
QQQ221216P004900002021-12-13 1:07AM EDT490.00100.080.000.000.00--00.00%
QQQ221216P004950002022-04-08 12:14PM EDT495.00143.65186.17187.440.00-100.00%
QQQ221216P005000002022-04-07 9:30AM EDT500.00147.82191.17192.440.00-110.00%
QQQ221216P005050002021-11-10 7:53AM EDT505.00188.73110.82112.830.00--330.00%
QQQ221216P005100002022-03-08 4:13PM EDT510.00182.65153.75157.900.00-1730.00%
QQQ221216P005150002022-04-18 12:08AM EDT515.00172.05208.26209.130.00--110.00%
QQQ221216P005200002021-11-10 7:53AM EDT520.00156.18124.47126.490.00--00.00%
QQQ221216P005700002021-12-06 10:30AM EDT570.00188.000.000.000.00-230.00%
QQQ221216P005800002021-12-27 3:37PM EDT580.00177.11235.58238.680.00-100.00%
QQQ221216P006000002022-02-24 4:51PM EDT600.00260.47238.78242.730.00-320.00%
QQQ221216P006050002022-06-13 9:54AM EDT605.00325.06321.10321.570.00--046.78%
QQQ221216P006100002022-06-15 1:52PM EDT610.00329.81326.12326.540.00-3046.75%