Singapore markets open in 5 hours 58 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
274.69+7.43 (+2.78%)
As of 03:02PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221216C000920002022-10-03 12:26PM EDT92.00180.06183.06183.33+2.20+1.24%86172114.40%
QQQ221216C000930002022-10-03 9:36AM EDT93.00175.98182.05182.31-1.28-0.72%2188112.84%
QQQ221216C000940002022-10-03 10:50AM EDT94.00178.38181.11181.39+1.29+0.73%1479114.01%
QQQ221216C000950002022-10-03 9:37AM EDT95.00177.14180.23180.51-0.91-0.51%420116.41%
QQQ221216C000960002022-10-03 10:32AM EDT96.00176.06179.16179.44+2.15+1.24%420113.38%
QQQ221216C000970002022-10-03 10:32AM EDT97.00175.12178.17178.45-1.96-1.11%3346112.60%
QQQ221216C000980002022-10-03 9:36AM EDT98.00174.39177.18177.46+2.47+1.44%3641111.87%
QQQ221216C000990002022-10-03 9:36AM EDT99.00170.04176.17176.44-4.83-2.76%2130110.40%
QQQ221216C001000002022-10-03 9:37AM EDT100.00168.32175.24175.52-3.09-1.80%233111.38%
QQQ221216C001050002022-09-30 10:06AM EDT105.00167.58170.22170.490.00-2168105.76%
QQQ221216C001100002022-10-03 10:13AM EDT110.00161.06165.25165.54-2.98-1.82%1045102.00%
QQQ221216C001150002022-09-27 12:11PM EDT115.00159.72160.30160.580.00-64898.39%
QQQ221216C001200002022-09-29 10:13AM EDT120.00152.24155.36155.620.00-1012995.02%
QQQ221216C001250002022-09-29 11:11AM EDT125.00148.26150.45150.730.00-17892.60%
QQQ221216C001300002022-09-30 9:32AM EDT130.00142.13145.50145.780.00-206089.28%
QQQ221216C001350002022-09-28 10:00AM EDT135.00140.91140.52140.760.00-18585.25%
QQQ221216C001400002022-10-03 9:37AM EDT140.00129.23135.60135.89-3.90-2.93%4019882.91%
QQQ221216C001450002022-09-27 12:57PM EDT145.00130.20130.66130.910.00-2111279.64%
QQQ221216C001500002022-09-27 12:46PM EDT150.00124.68125.76126.000.00-2077.12%
QQQ221216C001550002022-09-28 9:30AM EDT155.00120.71120.82121.090.00-1074.34%
QQQ221216C001600002022-09-20 3:32PM EDT160.00130.09115.93116.160.00-436571.75%
QQQ221216C001650002022-10-03 9:43AM EDT165.00106.09111.00111.25-3.03-2.78%119969.04%
QQQ221216C001700002022-10-03 10:13AM EDT170.00102.62106.13106.39+1.61+1.59%925666.85%
QQQ221216C001750002022-10-03 10:13AM EDT175.0098.32101.27101.55-0.55-0.56%2310264.72%
QQQ221216C001800002022-10-03 12:26PM EDT180.0093.4496.4196.67+2.10+2.30%4467062.37%
QQQ221216C001850002022-10-03 9:59AM EDT185.0088.8991.5691.80+2.35+2.72%240460.03%
QQQ221216C001900002022-09-30 2:57PM EDT190.0081.7086.7687.000.00-170758.07%
QQQ221216C001950002022-09-21 9:48AM EDT195.0079.3181.9782.31-18.10-18.58%115256.35%
QQQ221216C002000002022-10-03 12:15PM EDT200.0074.5077.2177.49+2.25+3.11%228,42954.22%
QQQ221216C002050002022-09-27 3:54PM EDT205.0073.0572.4872.710.00-146852.19%
QQQ221216C002100002022-10-03 9:50AM EDT210.0063.0067.7868.03-0.44-0.69%415,79450.35%
QQQ221216C002150002022-09-30 9:38AM EDT215.0058.4063.1763.50-1.38-2.31%465449.59%
QQQ221216C002160002022-10-03 9:37AM EDT216.0056.6262.3562.58-2.45-4.15%205949.24%
QQQ221216C002170002022-09-29 2:55PM EDT217.0057.2261.4361.570.00-114348.52%
QQQ221216C002180002022-09-29 1:57PM EDT218.0056.7060.5060.750.00-123648.55%
QQQ221216C002190002022-09-30 9:41AM EDT219.0056.2159.6459.820.00-213248.15%
QQQ221216C002200002022-09-29 2:17PM EDT220.0054.4258.6958.940.00-151,27747.92%
QQQ221216C002210002022-09-30 9:38AM EDT221.0054.2957.8157.910.00-216747.12%
QQQ221216C002220002022-09-30 3:17PM EDT222.0053.3256.9257.03+0.92+1.76%120646.88%
QQQ221216C002230002022-09-30 9:40AM EDT223.0052.6656.0456.150.00-220746.63%
QQQ221216C002240002022-09-30 3:00PM EDT224.0050.8255.1155.220.00-3217346.19%
QQQ221216C002250002022-09-30 2:35PM EDT225.0051.1254.2254.330.00-104,70845.89%
QQQ221216C002300002022-09-30 3:39PM EDT230.0046.3649.8449.93+1.18+2.61%158444.42%
QQQ221216C002350002022-10-03 9:49AM EDT235.0041.1545.5445.64-0.23-0.56%687543.05%
QQQ221216C002400002022-10-03 12:08PM EDT240.0038.9741.3641.45+2.34+6.39%447,95341.72%
QQQ221216C002440002022-10-03 2:21PM EDT244.0037.6038.1338.22+2.98+8.61%1240.77%
QQQ221216C002450002022-10-03 11:04AM EDT245.0034.5837.4337.52+1.05+3.13%630440.78%
QQQ221216C002460002022-10-03 9:40AM EDT246.0031.3836.5536.63-1.87-5.62%8-40.29%
QQQ221216C002480002022-10-03 2:21PM EDT248.0034.4634.9735.05+2.77+8.74%11139.78%
QQQ221216C002500002022-10-03 1:21PM EDT250.0031.5833.5333.60+3.10+10.88%65,82639.54%
QQQ221216C002520002022-10-03 2:20PM EDT252.0031.3631.8831.97+3.32+11.84%194638.81%
QQQ221216C002540002022-10-03 11:47AM EDT254.0027.7030.5130.58+0.31+1.13%25038.59%
QQQ221216C002550002022-10-03 2:47PM EDT255.0029.8429.7829.85+2.41+8.79%191,93638.37%
QQQ221216C002560002022-10-03 2:28PM EDT256.0028.6828.9829.05+3.20+12.56%495837.98%
QQQ221216C002580002022-10-03 9:49AM EDT258.0024.1127.6327.71-0.47-1.91%12510637.75%
QQQ221216C002600002022-10-03 2:17PM EDT260.0025.5026.1326.21+3.13+13.99%346,38337.10%
QQQ221216C002620002022-10-03 2:21PM EDT262.0024.2924.7724.82+3.67+17.80%36128136.64%
QQQ221216C002640002022-10-03 12:55PM EDT264.0021.1823.4923.55+0.74+3.62%36077136.37%
QQQ221216C002650002022-10-03 2:12PM EDT265.0022.0622.7722.83+2.94+15.38%4421,38636.03%
QQQ221216C002660002022-10-03 2:24PM EDT266.0021.7422.1322.18+3.46+18.93%38771935.82%
QQQ221216C002680002022-10-03 2:20PM EDT268.0020.3620.8820.93+3.28+19.20%112035.46%
QQQ221216C002700002022-10-03 2:29PM EDT270.0019.4019.6919.74+2.93+17.79%1,5945,82635.15%
QQQ221216C002720002022-10-03 2:17PM EDT272.0017.8618.5018.55+2.48+16.12%1,00085434.77%
QQQ221216C002740002022-10-03 2:38PM EDT274.0017.0817.2617.30+2.42+16.51%21884934.20%
QQQ221216C002750002022-10-03 2:45PM EDT275.0016.7216.7116.76+3.39+25.43%8,1194,01934.06%
QQQ221216C002760002022-10-03 2:12PM EDT276.0015.5116.1616.21+1.31+9.23%1421,82633.88%
QQQ221216C002780002022-10-03 2:35PM EDT278.0014.8915.0615.11+1.88+14.45%2131,85633.47%
QQQ221216C002800002022-10-03 2:43PM EDT280.0013.9714.0014.03+2.86+25.74%61215,32833.03%
QQQ221216C002820002022-10-03 1:40PM EDT282.0012.1213.0013.03+1.92+18.82%2411,08032.66%
QQQ221216C002840002022-10-03 1:42PM EDT284.0011.2412.0512.10+1.10+10.85%1363,12132.36%
QQQ221216C002850002022-10-03 2:43PM EDT285.0011.5311.6311.65+2.53+28.11%1,35125,35432.22%
QQQ221216C002860002022-10-03 2:43PM EDT286.0011.0511.1111.14+1.73+18.56%266031.92%
QQQ221216C002880002022-10-03 2:12PM EDT288.009.7210.2310.26+1.83+23.19%1681,96031.57%
QQQ221216C002900002022-10-03 2:12PM EDT290.008.929.419.44+1.46+19.57%50156,76931.25%
QQQ221216C002920002022-10-03 2:25PM EDT292.008.308.648.67+1.75+26.72%10685830.95%
QQQ221216C002940002022-10-03 12:42PM EDT294.006.847.887.92+0.89+14.96%3492,46630.62%
QQQ221216C002950002022-10-03 2:45PM EDT295.007.557.517.53+1.83+31.99%68217,37330.38%
QQQ221216C002960002022-10-03 2:26PM EDT296.006.917.207.23+0.28+4.22%1,962030.32%
QQQ221216C002980002022-10-03 12:46PM EDT298.005.566.516.54+0.49+9.66%52594229.94%
QQQ221216C003000002022-10-03 2:45PM EDT300.005.905.905.93+1.33+29.10%1,38751,09429.65%
QQQ221216C003020002022-10-03 2:44PM EDT302.005.335.355.38+1.01+23.38%3371,39629.41%
QQQ221216C003040002022-10-03 2:34PM EDT304.004.724.824.84+1.15+32.21%3431,33429.11%
QQQ221216C003050002022-10-03 2:46PM EDT305.004.564.564.59+1.01+28.45%4579,87328.97%
QQQ221216C003060002022-10-03 2:45PM EDT306.004.344.344.37+0.75+20.89%270028.90%
QQQ221216C003080002022-10-03 1:39PM EDT308.003.483.863.89+0.61+21.25%171028.57%
QQQ221216C003100002022-10-03 2:46PM EDT310.003.473.483.50+0.84+31.94%43024,45728.39%
QQQ221216C003120002022-10-03 2:20PM EDT312.002.903.083.10+0.23+8.61%16440328.09%
QQQ221216C003140002022-10-03 12:31PM EDT314.002.252.742.76+0.06+2.74%13847727.88%
QQQ221216C003150002022-10-03 2:35PM EDT315.002.522.592.61+0.57+29.23%42318,87027.80%
QQQ221216C003160002022-10-03 1:35PM EDT316.002.212.432.45+0.07+3.27%2301,03527.67%
QQQ221216C003180002022-10-03 12:57PM EDT318.001.792.172.19+0.17+10.49%17,21627.56%
QQQ221216C003190002022-10-03 10:58AM EDT319.001.662.042.07+0.14+9.21%4290227.50%
QQQ221216C003200002022-10-03 2:43PM EDT320.001.891.931.94+0.44+30.34%14,30733,96027.39%
QQQ221216C003210002022-09-30 3:25PM EDT321.001.421.791.810.00-291927.25%
QQQ221216C003220002022-10-03 12:53PM EDT322.001.371.691.72+0.11+8.73%779327.25%
QQQ221216C003230002022-10-03 12:53PM EDT323.001.291.581.60+0.10+8.40%1002,94227.11%
QQQ221216C003240002022-10-03 12:57PM EDT324.001.241.501.51+0.12+10.71%14766027.07%
QQQ221216C003250002022-10-03 1:34PM EDT325.001.271.401.42+0.26+25.74%29319,48827.01%
QQQ221216C003260002022-10-03 2:40PM EDT326.001.291.321.34+0.01+0.78%32,05626.98%
QQQ221216C003270002022-10-03 12:32PM EDT327.001.001.251.27-0.19-15.97%393,81026.98%
QQQ221216C003280002022-10-03 1:33PM EDT328.001.041.161.17+0.02+1.96%3194026.81%
QQQ221216C003290002022-10-03 2:24PM EDT329.001.041.101.11+0.01+0.97%1001,72526.82%
QQQ221216C003300002022-10-03 2:45PM EDT330.001.021.031.05+0.25+32.47%44713,50826.82%
QQQ221216C003310002022-10-03 10:13AM EDT331.000.700.960.98-0.12-14.63%163026.75%
QQQ221216C003320002022-10-03 10:58AM EDT332.000.720.900.92-0.12-14.29%221,25926.70%
QQQ221216C003330002022-10-03 11:44AM EDT333.000.660.850.86+0.04+6.45%4661926.64%
QQQ221216C003340002022-10-03 1:53PM EDT334.000.690.790.81+0.02+2.99%3971826.62%
QQQ221216C003350002022-10-03 2:43PM EDT335.000.740.740.76+0.21+39.62%24026.59%
QQQ221216C003360002022-10-03 10:58AM EDT336.000.570.700.71-0.03-5.00%51,10226.54%
QQQ221216C003380002022-09-30 3:53PM EDT338.000.440.610.62+0.02+4.76%52,00526.44%
QQQ221216C003400002022-10-03 2:18PM EDT340.000.490.530.53+0.09+22.50%2139,08426.27%
QQQ221216C003420002022-09-30 2:02PM EDT342.000.340.450.48-0.05-12.82%105,04826.37%
QQQ221216C003440002022-09-30 3:05PM EDT344.000.340.400.420.00-25026.32%
QQQ221216C003450002022-10-03 11:46AM EDT345.000.310.380.40-0.02-6.06%7622,51926.37%
QQQ221216C003460002022-10-03 11:24AM EDT346.000.300.350.37-0.05-14.29%11,64326.29%
QQQ221216C003480002022-10-03 9:41AM EDT348.000.240.310.33+0.02+9.09%12,29926.34%
QQQ221216C003500002022-10-03 2:16PM EDT350.000.270.270.29+0.06+28.57%4631,35426.34%
QQQ221216C003520002022-10-03 1:21PM EDT352.000.200.230.26-0.07-25.93%1763326.42%
QQQ221216C003540002022-09-28 12:13PM EDT354.000.370.210.230.00-2097826.42%
QQQ221216C003550002022-10-03 2:34PM EDT355.000.210.200.22+0.07+50.00%718,00926.51%
QQQ221216C003560002022-09-29 12:19PM EDT356.000.230.180.200.00-2433026.37%
QQQ221216C003580002022-09-30 3:21PM EDT358.000.130.160.180.00-111,48026.47%
QQQ221216C003600002022-10-03 12:12PM EDT360.000.140.150.16-0.01-6.67%7034,10026.51%
QQQ221216C003620002022-09-27 11:25AM EDT362.000.230.130.140.00-188626.51%
QQQ221216C003640002022-10-03 9:53AM EDT364.000.090.110.13-0.01-10.00%546526.71%
QQQ221216C003650002022-10-03 11:03AM EDT365.000.090.110.120.00-14,37926.66%
QQQ221216C003660002022-09-30 12:14PM EDT366.000.100.100.120.00-282826.86%
QQQ221216C003700002022-10-03 12:49PM EDT370.000.070.080.100.00-910,42727.15%
QQQ221216C003750002022-10-03 1:29PM EDT375.000.070.060.08+0.01+16.67%112,70627.44%
QQQ221216C003800002022-10-03 2:42PM EDT380.000.060.050.06+0.01+20.00%8617,27827.54%
QQQ221216C003850002022-10-03 11:06AM EDT385.000.050.040.050.00-306,80328.03%
QQQ221216C003900002022-10-03 11:05AM EDT390.000.040.030.04-0.03-42.86%5512,66328.32%
QQQ221216C003950002022-09-30 1:36PM EDT395.000.040.020.040.00-19,13729.20%
QQQ221216C004000002022-10-03 11:06AM EDT400.000.010.020.03-0.01-50.00%14020,58829.30%
QQQ221216C004050002022-09-27 12:41PM EDT405.000.020.010.020.00-483,01929.10%
QQQ221216C004100002022-09-28 10:12AM EDT410.000.020.010.020.00-233,38429.88%
QQQ221216C004150002022-09-28 10:08AM EDT415.000.020.000.020.00-1999730.66%
QQQ221216C004200002022-10-03 2:18PM EDT420.000.010.000.02-0.02-66.67%19,49431.45%
QQQ221216C004250002022-09-30 3:07PM EDT425.000.010.000.010.00-512,61230.47%
QQQ221216C004300002022-09-06 2:44PM EDT430.000.030.000.010.00-45,46631.25%
QQQ221216C004350002022-09-30 10:00AM EDT435.000.010.000.010.00-201,33232.03%
QQQ221216C004400002022-10-03 12:56PM EDT440.000.020.000.01+0.01+100.00%562,76532.81%
QQQ221216C004450002022-10-03 12:56PM EDT445.000.010.000.010.00-5627533.20%
QQQ221216C004500002022-09-29 3:18PM EDT450.000.010.000.010.00-314,35833.99%
QQQ221216C004550002022-09-14 3:38PM EDT455.000.020.000.010.00-2564534.77%
QQQ221216C004600002022-09-30 10:00AM EDT460.000.010.000.010.00-204,27135.16%
QQQ221216C004650002022-09-30 10:11AM EDT465.000.010.000.010.00-11,78835.94%
QQQ221216C004700002022-09-14 3:28PM EDT470.000.010.000.010.00-165,17236.72%
QQQ221216C004750002022-09-13 10:43AM EDT475.000.010.000.010.00-1541437.50%
QQQ221216C004800002022-09-01 1:20PM EDT480.000.010.000.030.00-3001,15341.60%
QQQ221216C004850002022-08-26 3:49PM EDT485.000.020.000.010.00-3132938.67%
QQQ221216C004900002022-09-23 12:42PM EDT490.000.010.000.010.00-256039.06%
QQQ221216C004950002022-08-23 10:53AM EDT495.000.010.000.010.00-6038539.84%
QQQ221216C005000002022-09-22 2:19PM EDT500.000.010.000.010.00-4606,22140.63%
QQQ221216C005050002022-06-13 9:30AM EDT505.000.030.000.000.00-132425.00%
QQQ221216C005100002022-06-13 10:53AM EDT510.000.030.000.020.00-12644.14%
QQQ221216C005150002022-08-22 10:27AM EDT515.000.010.000.010.00-56342.19%
QQQ221216C005200002022-07-20 9:56AM EDT520.000.010.000.020.00-435045.31%
QQQ221216C005250002022-08-22 10:27AM EDT525.000.010.000.010.00-53143.75%
QQQ221216C005300002022-05-26 3:32PM EDT530.000.080.000.130.00-36151.56%
QQQ221216C005350002022-04-28 10:48AM EDT535.000.110.060.120.00-210853.91%
QQQ221216C005400002022-07-27 3:22PM EDT540.000.010.000.030.00-5074049.22%
QQQ221216C005450002022-05-03 3:56PM EDT545.000.070.030.100.00-5010653.52%
QQQ221216C005500002022-04-26 1:47PM EDT550.000.080.030.090.00-15953.71%
QQQ221216C005550002022-08-11 1:53PM EDT555.000.010.000.020.00-1449.22%
QQQ221216C005600002022-08-15 9:30AM EDT560.000.020.000.020.00-17250.00%
QQQ221216C005650002022-04-29 10:10AM EDT565.000.100.040.090.00-13255.86%
QQQ221216C005700002022-06-14 11:30AM EDT570.000.020.000.110.00-118555.66%
QQQ221216C005750002022-08-30 9:51AM EDT575.000.010.000.010.00-107649.22%
QQQ221216C005800002022-07-12 11:33AM EDT580.000.010.000.030.00-212250.78%
QQQ221216C005850002022-01-26 4:07PM EDT585.000.200.000.220.00-11161.33%
QQQ221216C005900002022-09-06 10:16AM EDT590.000.010.000.010.00-513550.78%
QQQ221216C005950002022-08-19 2:26PM EDT595.000.010.000.030.00-20038652.34%
QQQ221216C006000002022-04-27 9:30AM EDT600.000.110.000.000.00-8621325.00%
QQQ221216C006050002022-05-31 9:45AM EDT605.000.050.000.020.00-1221152.34%
QQQ221216C006100002022-08-18 9:58AM EDT610.000.010.000.030.00-1032753.91%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ221216P000920002022-10-03 2:06PM EDT92.000.030.020.040.00-1556,37182.81%
QQQ221216P000930002022-09-29 2:45PM EDT93.000.050.030.040.00-11,79883.20%
QQQ221216P000940002022-10-03 2:22PM EDT94.000.040.030.040.00-24082.42%
QQQ221216P000950002022-10-03 11:31AM EDT95.000.040.030.04+0.01+33.33%9040181.64%
QQQ221216P000960002022-09-26 9:59AM EDT96.000.050.030.050.00-5,5355,62381.64%
QQQ221216P000970002022-09-26 2:50PM EDT97.000.040.030.040.00-206380.08%
QQQ221216P000980002022-09-26 9:58AM EDT98.000.030.030.050.00-138080.08%
QQQ221216P000990002022-09-20 12:09PM EDT99.000.030.030.050.00-5079.49%
QQQ221216P001000002022-10-03 9:51AM EDT100.000.060.040.05+0.01+20.00%36,72079.69%
QQQ221216P001050002022-09-30 12:48PM EDT105.000.050.050.060.00-10077.34%
QQQ221216P001100002022-10-03 2:09PM EDT110.000.070.060.07-0.01-12.50%21,97975.20%
QQQ221216P001150002022-09-30 12:55PM EDT115.000.080.070.080.00-11072.85%
QQQ221216P001200002022-09-29 1:45PM EDT120.000.120.090.100.00-14,35871.29%
QQQ221216P001250002022-10-03 1:19PM EDT125.000.120.100.11+0.01+9.09%635168.75%
QQQ221216P001300002022-10-03 12:39PM EDT130.000.150.120.130.00-312,35166.80%
QQQ221216P001350002022-09-27 2:16PM EDT135.000.210.140.150.00-10064.84%
QQQ221216P001400002022-10-03 1:22PM EDT140.000.190.170.18-0.03-13.64%1476163.18%
QQQ221216P001450002022-10-03 12:39PM EDT145.000.240.200.21-0.04-14.29%317,81861.43%
QQQ221216P001500002022-10-03 11:07AM EDT150.000.250.250.26-0.02-7.41%24,43660.16%
QQQ221216P001550002022-10-03 9:47AM EDT155.000.310.280.29-0.04-11.43%583258.11%
QQQ221216P001600002022-10-03 1:46PM EDT160.000.330.320.34-0.11-25.00%82,77756.35%
QQQ221216P001650002022-10-03 12:15PM EDT165.000.440.390.40-0.01-2.22%181,55054.93%
QQQ221216P001700002022-10-03 1:08PM EDT170.000.500.460.47-0.08-13.79%3510,49353.44%
QQQ221216P001750002022-10-03 2:45PM EDT175.000.560.540.56-0.20-26.32%1,343052.00%
QQQ221216P001800002022-10-03 2:31PM EDT180.000.660.650.68-0.22-25.00%202,05450.81%
QQQ221216P001850002022-10-03 2:37PM EDT185.000.800.780.81-0.32-28.57%21049.73%
QQQ221216P001900002022-10-03 1:57PM EDT190.000.970.940.95-0.29-23.02%1216,71248.32%
QQQ221216P001950002022-09-30 4:06PM EDT195.001.541.121.140.00-717,78147.18%
QQQ221216P002000002022-10-03 2:36PM EDT200.001.341.331.34-0.42-23.86%21764,05245.87%
QQQ221216P002050002022-10-03 1:33PM EDT205.001.671.571.59-0.12-6.70%111,84444.69%
QQQ221216P002100002022-10-03 2:24PM EDT210.001.911.881.89-0.70-26.82%5121,10243.56%
QQQ221216P002150002022-10-03 2:24PM EDT215.002.242.222.25-0.84-27.27%947,96942.47%
QQQ221216P002160002022-10-03 11:44AM EDT216.002.632.292.31-0.43-14.05%99042.16%
QQQ221216P002170002022-10-03 12:14PM EDT217.002.632.372.39-0.44-14.33%4295041.94%
QQQ221216P002180002022-10-03 1:00PM EDT218.002.732.462.48-0.30-9.90%25678141.76%
QQQ221216P002190002022-10-03 2:26PM EDT219.002.602.542.56-0.77-22.85%453041.52%
QQQ221216P002200002022-10-03 2:42PM EDT220.002.662.632.65-0.85-24.22%61813,42141.30%
QQQ221216P002210002022-10-03 2:35PM EDT221.002.742.722.73-0.72-20.81%881,45541.03%
QQQ221216P002220002022-10-03 1:57PM EDT222.002.952.812.83-0.66-18.28%9066640.85%
QQQ221216P002230002022-10-03 2:28PM EDT223.002.932.912.92-0.83-22.07%1872,09640.60%
QQQ221216P002240002022-10-03 2:39PM EDT224.003.033.023.04-0.40-11.66%2782,49940.47%
QQQ221216P002250002022-10-03 1:09PM EDT225.003.373.123.13-0.95-21.99%34533,88240.20%
QQQ221216P002300002022-10-03 2:14PM EDT230.003.773.693.71-1.33-26.08%5467,74939.17%
QQQ221216P002350002022-10-03 2:25PM EDT235.004.434.354.37-1.29-22.55%4806,25038.11%
QQQ221216P002400002022-10-03 2:42PM EDT240.005.185.145.17-1.52-22.69%4,28525,59637.15%
QQQ221216P002440002022-10-03 2:01PM EDT244.006.125.875.90-1.80-22.73%3088236.38%
QQQ221216P002450002022-10-03 2:45PM EDT245.006.056.096.11-1.95-24.37%64915,92036.23%
QQQ221216P002460002022-10-03 2:17PM EDT246.006.416.316.33-0.56-8.03%1529836.08%
QQQ221216P002480002022-10-03 1:56PM EDT248.007.056.706.73-1.12-13.71%9482135.65%
QQQ221216P002500002022-10-03 2:43PM EDT250.007.187.157.17-1.93-21.19%1,32727,05435.25%
QQQ221216P002520002022-10-03 1:37PM EDT252.007.977.627.65-1.28-13.84%1042,26834.88%
QQQ221216P002540002022-10-03 11:25AM EDT254.008.928.138.16-1.33-12.98%30231934.53%
QQQ221216P002550002022-10-03 2:21PM EDT255.008.528.388.41-2.59-23.31%42914,96434.31%
QQQ221216P002560002022-10-03 2:39PM EDT256.008.708.658.68-2.10-19.44%33149134.13%
QQQ221216P002580002022-10-03 2:30PM EDT258.009.269.219.24-2.08-18.34%6135,13433.76%
QQQ221216P002600002022-10-03 2:39PM EDT260.009.879.829.85-2.38-19.43%84153,17533.43%
QQQ221216P002620002022-10-03 10:39AM EDT262.0011.3510.4110.45-1.89-14.27%9865333.01%
QQQ221216P002640002022-10-03 12:45PM EDT264.0012.2511.0611.10-1.38-10.12%23877332.63%
QQQ221216P002650002022-10-03 2:40PM EDT265.0011.4511.4711.50-3.10-21.31%6,01148,49132.57%
QQQ221216P002660002022-10-03 2:45PM EDT266.0011.7711.7411.78-3.38-22.31%5425,61632.24%
QQQ221216P002680002022-10-03 2:42PM EDT268.0012.5412.4812.51-3.40-21.33%342031.88%
QQQ221216P002700002022-10-03 2:45PM EDT270.0013.2413.2213.26-3.14-19.17%2,49040,66731.49%
QQQ221216P002720002022-10-03 2:42PM EDT272.0014.1014.0314.07-3.70-20.79%1,5221,55831.14%
QQQ221216P002740002022-10-03 2:36PM EDT274.0015.0214.8414.88-3.61-19.38%7641,05630.71%
QQQ221216P002750002022-10-03 2:45PM EDT275.0015.2915.2815.31-3.96-20.57%95438,42930.52%
QQQ221216P002760002022-10-03 2:16PM EDT276.0016.1315.7615.79-3.41-17.45%538030.41%
QQQ221216P002780002022-10-03 2:17PM EDT278.0017.0016.6216.67-4.01-19.09%2471,90429.96%
QQQ221216P002800002022-10-03 2:14PM EDT280.0018.0317.6017.65-3.55-16.45%250029.62%
QQQ221216P002820002022-10-03 2:28PM EDT282.0018.7418.5918.63-4.06-17.81%12163829.21%
QQQ221216P002840002022-10-03 11:25AM EDT284.0021.3619.6319.67-2.04-8.72%260028.82%
QQQ221216P002850002022-10-03 1:52PM EDT285.0021.0720.1920.24-4.09-16.26%31067,76728.69%
QQQ221216P002860002022-10-03 2:40PM EDT286.0020.8320.7220.78-4.96-19.23%5611,14328.48%
QQQ221216P002880002022-10-03 2:46PM EDT288.0021.9221.8121.87-4.28-16.34%2431,00528.01%
QQQ221216P002900002022-10-03 2:40PM EDT290.0023.1223.0823.13-5.28-18.59%40,502027.80%
QQQ221216P002920002022-10-03 2:40PM EDT292.0024.3924.2224.28-5.25-17.71%332027.26%
QQQ221216P002940002022-10-03 1:32PM EDT294.0026.6925.5225.59-2.83-9.59%23026.96%
QQQ221216P002950002022-10-03 2:32PM EDT295.0026.3926.1626.23-4.32-14.07%50735,17726.74%
QQQ221216P002960002022-10-03 2:18PM EDT296.0027.3726.7826.85-3.54-11.45%7377826.44%
QQQ221216P002980002022-10-03 2:46PM EDT298.0028.2428.1328.21-5.52-16.35%222026.04%
QQQ221216P003000002022-10-03 2:34PM EDT300.0029.8229.6429.72-5.18-14.80%35774,73425.90%
QQQ221216P003020002022-10-03 2:32PM EDT302.0031.3131.0631.14-2.06-6.17%5867325.43%
QQQ221216P003040002022-10-03 2:32PM EDT304.0032.8332.5432.63-4.22-11.39%4335125.01%
QQQ221216P003050002022-10-03 1:29PM EDT305.0034.9533.2433.33-2.82-7.47%14327,61424.62%
QQQ221216P003060002022-10-03 2:31PM EDT306.0034.3534.0934.18-4.38-11.31%4598724.64%
QQQ221216P003080002022-10-03 2:32PM EDT308.0035.9735.7335.82-2.78-7.17%11796224.43%
QQQ221216P003100002022-10-03 2:32PM EDT310.0037.6137.3337.43-5.73-13.22%28250,38323.99%
QQQ221216P003120002022-10-03 2:32PM EDT312.0039.2838.9639.05-6.42-14.05%8932323.42%
QQQ221216P003140002022-10-03 2:32PM EDT314.0040.9940.6640.76-1.96-4.56%10812623.04%
QQQ221216P003150002022-10-03 2:32PM EDT315.0041.8641.4741.56-5.73-12.04%6913,50622.53%
QQQ221216P003160002022-10-03 1:34PM EDT316.0043.9042.4042.51-3.70-7.77%1416122.68%
QQQ221216P003180002022-10-03 12:26PM EDT318.0046.8844.2144.31-3.97-7.81%3022.41%
QQQ221216P003190002022-10-03 12:24PM EDT319.0048.1645.0445.25-3.61-6.97%311,69122.44%
QQQ221216P003200002022-10-03 1:34PM EDT320.0047.5045.9446.22-4.72-9.04%31523,55722.63%
QQQ221216P003210002022-09-30 11:36AM EDT321.0047.4046.8947.110.00-142622.33%
QQQ221216P003220002022-10-03 12:29PM EDT322.0051.0747.8447.95+1.25+2.51%5039221.62%
QQQ221216P003230002022-10-03 1:25PM EDT323.0050.7148.7348.92-5.05-9.06%1021.74%
QQQ221216P003240002022-10-03 11:18AM EDT324.0052.3949.7049.94+2.20+4.38%143122.21%
QQQ221216P003250002022-10-03 2:20PM EDT325.0051.3950.5950.82-4.61-8.23%764,99721.62%
QQQ221216P003260002022-09-30 1:52PM EDT326.0055.8451.5951.830.00-63,78222.01%
QQQ221216P003270002022-09-23 10:22AM EDT327.0052.0252.3752.630.00-11,28620.46%
QQQ221216P003280002022-09-30 1:26PM EDT328.0056.3653.4553.690.00-1062021.38%
QQQ221216P003290002022-10-03 12:33PM EDT329.0057.8954.3954.64+1.83+3.26%454721.16%
QQQ221216P003300002022-10-03 2:23PM EDT330.0056.1055.3655.67-6.46-10.33%5007,92921.75%
QQQ221216P003310002022-10-03 12:20PM EDT331.0059.5556.4056.64+1.52+2.62%119121.73%
QQQ221216P003320002022-10-03 12:39PM EDT332.0060.5457.3857.62-4.17-6.44%830821.80%
QQQ221216P003330002022-10-03 11:48AM EDT333.0062.1658.2458.54-2.50-3.87%460021.05%
QQQ221216P003340002022-09-30 11:03AM EDT334.0060.2359.2959.540.00-343121.34%
QQQ221216P003350002022-09-30 3:50PM EDT335.0065.6960.2460.500.00-55,62321.00%
QQQ221216P003360002022-09-29 10:05AM EDT336.0064.0861.3261.560.00-125522.14%
QQQ221216P003380002022-09-29 12:55PM EDT338.0066.3263.3163.550.00-455622.56%
QQQ221216P003400002022-09-30 10:35AM EDT340.0066.2865.1965.510.00-113,98222.46%
QQQ221216P003420002022-09-28 4:01PM EDT342.0062.0467.1867.550.00-1,200023.61%
QQQ221216P003440002022-09-28 3:56PM EDT344.0063.2469.1469.390.00-3802520.90%
QQQ221216P003450002022-10-03 2:07PM EDT345.0071.8670.2470.48-0.44-0.61%25023.22%
QQQ221216P003460002022-09-26 9:30AM EDT346.0071.1471.2371.460.00-3023.07%
QQQ221216P003480002022-09-29 12:25PM EDT348.0076.5573.2073.550.00-424925.15%
QQQ221216P003500002022-09-30 3:52PM EDT350.0082.0075.2475.510.00-8025.00%
QQQ221216P003520002022-09-26 9:36AM EDT352.0075.0477.2477.510.00-3125.49%
QQQ221216P003540002022-09-22 11:02AM EDT354.0074.2679.2479.500.00-1925.81%
QQQ221216P003550002022-10-03 9:57AM EDT355.0084.9380.2380.48+0.93+1.11%114,88525.66%
QQQ221216P003560002022-09-26 9:35AM EDT356.0079.2781.2981.530.00-1126.83%
QQQ221216P003580002022-09-14 2:47PM EDT358.0064.0583.2283.480.00-1026.37%
QQQ221216P003600002022-10-03 11:13AM EDT360.0088.3785.3185.55-3.45-3.76%21,36028.13%
QQQ221216P003620002022-08-24 9:37AM EDT362.0050.1081.6381.930.00-2100.00%
QQQ221216P003640002022-09-28 4:02PM EDT364.0084.3089.3189.550.00-28029.10%
QQQ221216P003650002022-09-30 3:52PM EDT365.0096.8590.3190.550.00-1,3211,75029.35%
QQQ221216P003660002022-09-28 1:39PM EDT366.0087.7291.3191.550.00-252829.57%
QQQ221216P003700002022-10-03 11:23AM EDT370.0098.2995.3195.55-2.74-2.71%24,13430.52%
QQQ221216P003750002022-09-30 3:52PM EDT375.00106.85100.31100.550.00-1,4609331.64%
QQQ221216P003800002022-09-30 3:52PM EDT380.00111.85105.31105.550.00-4,4203,23932.79%
QQQ221216P003850002022-10-03 12:20PM EDT385.00113.70110.23110.49-3.12-2.67%11,04232.62%
QQQ221216P003900002022-09-28 4:00PM EDT390.00110.11115.31115.530.00-2153434.57%
QQQ221216P003950002022-09-30 3:52PM EDT395.00126.82120.21120.480.00-1107334.47%
QQQ221216P004000002022-09-30 3:52PM EDT400.00131.86125.21125.480.00-481035.50%
QQQ221216P004050002022-09-29 4:02PM EDT405.00132.94130.24130.470.00-41136.23%
QQQ221216P004100002022-09-29 4:02PM EDT410.00137.95135.24135.470.00-5837.21%
QQQ221216P004150002022-09-29 4:02PM EDT415.00142.96140.24140.500.00-9038.97%
QQQ221216P004200002022-09-15 3:00PM EDT420.00128.86145.21145.480.00-721139.40%
QQQ221216P004250002022-09-21 2:39PM EDT425.00135.79150.26150.520.00-20041.36%
QQQ221216P004300002022-09-20 10:31AM EDT430.00141.55155.29155.530.00-1042.58%
QQQ221216P004350002022-08-31 3:16PM EDT435.00133.62165.66165.970.00-50078.03%
QQQ221216P004400002022-09-01 9:46AM EDT440.00143.21171.26171.820.00-1082.03%
QQQ221216P004450002022-08-01 11:11AM EDT445.00127.36144.23144.600.00-25320.00%
QQQ221216P004500002022-10-03 2:15PM EDT450.00176.35175.16175.44-5.47-3.01%11,50543.46%
QQQ221216P004550002022-08-31 3:16PM EDT455.00153.60185.06185.360.00-10080.72%
QQQ221216P004600002022-09-12 12:21PM EDT460.00151.14185.26185.520.00-12047.66%
QQQ221216P004650002021-12-17 11:15AM EDT465.0090.6197.7999.970.00-100.00%
QQQ221216P004700002022-08-01 2:40PM EDT470.00154.59169.55169.880.00-2200.00%
QQQ221216P004750002022-09-08 11:05AM EDT475.00173.95200.26200.510.00-1049.90%
QQQ221216P004800002022-05-20 11:40AM EDT480.00193.60204.88206.710.00-272856.71%
QQQ221216P004850002022-05-20 11:40AM EDT485.00198.60209.88211.720.00-272857.67%
QQQ221216P004900002022-09-22 2:49PM EDT490.00210.40215.16215.430.00--049.51%
QQQ221216P004950002022-04-08 12:14PM EDT495.00143.65186.17187.440.00-100.00%
QQQ221216P005000002022-09-12 2:24PM EDT500.00190.26225.24225.500.00-5053.52%
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%
QQQ221216P005150002022-09-29 3:31PM EDT515.00244.34240.24240.510.00-2050.20%
QQQ221216P005200002021-11-10 7:53AM EDT520.00156.18124.47126.490.00--00.00%
QQQ221216P005250002022-09-30 9:49AM EDT525.00253.76250.27250.510.00-10052.44%
QQQ221216P005300002022-07-14 9:31AM EDT530.00247.15199.34200.300.00--100.00%
QQQ221216P005400002022-09-29 9:30AM EDT540.00264.05265.16265.430.00--056.59%
QQQ221216P005500002022-09-22 3:31PM EDT550.00267.95275.23275.470.00--052.73%
QQQ221216P005550002022-09-22 2:52PM EDT555.00274.88280.23280.460.00--052.73%
QQQ221216P005600002022-09-08 10:16AM EDT560.00262.46285.13285.410.00-5058.20%
QQQ221216P005700002022-09-29 10:31AM EDT570.00299.11295.13295.410.00-12059.47%
QQQ221216P005750002022-09-22 9:50AM EDT575.00293.79300.13300.410.00--060.06%
QQQ221216P005800002022-09-30 9:49AM EDT580.00308.75305.23305.460.00-10055.66%
QQQ221216P005850002022-09-29 10:11AM EDT585.00313.31310.13310.410.00-5061.33%
QQQ221216P005900002022-09-26 4:03PM EDT590.00316.10315.29315.530.00-1061.91%
QQQ221216P005950002022-09-29 2:37PM EDT595.00324.96320.26320.510.00-95060.94%
QQQ221216P006000002022-09-29 10:39AM EDT600.00329.01325.26325.510.00-3061.52%
QQQ221216P006050002022-09-29 11:06AM EDT605.00333.06330.26330.510.00-23062.11%
QQQ221216P006100002022-09-30 9:49AM EDT610.00338.74335.26335.510.00-10062.70%