Singapore markets close in 7 hours 55 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
306.18-5.54 (-1.78%)
At close: 04:00PM EST
305.90 -0.28 (-0.09%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230331C001850002022-12-22 1:42PM EST185.0081.1398.8199.170.00--10.00%
QQQ230331C001950002023-01-04 1:01PM EST195.0073.10111.89112.190.00-11565.01%
QQQ230331C002000002023-02-01 1:32PM EST200.0095.86107.01107.240.00-36262.94%
QQQ230331C002050002023-02-01 1:29PM EST205.0090.65101.99102.300.00-32260.06%
QQQ230331C002100002023-02-03 9:59AM EST210.00100.0697.0497.35+2.09+2.13%12157.54%
QQQ230331C002150002023-02-02 9:51AM EST215.0093.9692.1092.410.00-126955.13%
QQQ230331C002200002023-01-30 10:22AM EST220.0074.5587.1887.490.00-18252.88%
QQQ230331C002250002023-02-03 2:37PM EST225.0083.4382.2782.57+39.02+87.86%124250.65%
QQQ230331C002300002023-02-03 12:48PM EST230.0082.4377.3877.68+17.67+27.29%313949.73%
QQQ230331C002350002023-01-30 10:17AM EST235.0060.1572.4972.800.00-115747.55%
QQQ230331C002400002023-02-03 1:00PM EST240.0070.4967.6467.95+10.48+17.46%114645.50%
QQQ230331C002420002023-01-09 9:58AM EST242.0037.1065.7266.010.00-1144.65%
QQQ230331C002440002023-01-23 3:20PM EST244.0047.6463.7964.090.00-206043.91%
QQQ230331C002450002023-02-03 2:01PM EST245.0064.4662.8363.12+18.03+38.83%133443.47%
QQQ230331C002480002023-01-06 3:11PM EST248.0029.3859.9560.250.00-111142.35%
QQQ230331C002500002023-02-03 12:48PM EST250.0063.0358.1458.34+3.05+5.09%319941.60%
QQQ230331C002520002023-02-03 1:35PM EST252.0057.6956.1556.45+6.04+11.69%16540.92%
QQQ230331C002540002023-01-20 3:00PM EST254.0032.8354.2654.550.00-172240.17%
QQQ230331C002550002023-02-01 10:00AM EST255.0042.7053.3153.610.00-11,08739.83%
QQQ230331C002560002023-01-13 9:39AM EST256.0027.9152.3752.670.00--639.48%
QQQ230331C002580002023-01-26 2:00PM EST258.0037.5350.5050.800.00-23338.81%
QQQ230331C002600002023-02-02 2:00PM EST260.0056.0248.6548.940.00-81,10038.15%
QQQ230331C002620002023-02-03 3:55PM EST262.0047.7146.8047.09-0.60-1.24%213537.49%
QQQ230331C002640002023-01-30 3:25PM EST264.0031.4045.0045.260.00-115536.88%
QQQ230331C002650002023-02-03 1:56PM EST265.0046.0644.0944.34-3.76-7.55%221,94336.54%
QQQ230331C002660002023-02-02 1:15PM EST266.0048.3243.1843.430.00-1392736.22%
QQQ230331C002670002023-02-03 10:49AM EST267.0047.5442.2742.52+2.86+6.40%260035.90%
QQQ230331C002680002023-02-03 10:49AM EST268.0046.6341.3741.62+10.76+30.00%247435.60%
QQQ230331C002690002023-02-03 11:46AM EST269.0045.6140.4440.73+3.57+8.49%235435.33%
QQQ230331C002700002023-02-02 1:29PM EST270.0045.0739.6539.830.00-11820,39835.00%
QQQ230331C002710002023-02-03 1:33PM EST271.0040.1638.7638.95-3.66-8.35%14449234.74%
QQQ230331C002720002023-02-03 9:35AM EST272.0037.5037.7938.07-4.15-9.96%635434.47%
QQQ230331C002730002023-02-02 1:38PM EST273.0042.8636.9137.190.00-2440634.17%
QQQ230331C002740002023-02-02 2:47PM EST274.0039.2136.0436.310.00-470933.87%
QQQ230331C002750002023-02-03 12:57PM EST275.0038.7135.1735.44-3.49-8.27%31,14933.59%
QQQ230331C002760002023-02-03 3:37PM EST276.0034.5034.3134.58-3.86-10.06%466633.32%
QQQ230331C002770002023-02-03 11:39AM EST277.0038.3533.4633.72-1.23-3.11%11,08633.04%
QQQ230331C002780002023-01-31 12:38PM EST278.0022.2432.6032.870.00-31,10632.77%
QQQ230331C002790002023-02-03 9:45AM EST279.0033.1531.7532.02-3.50-9.55%11,07632.49%
QQQ230331C002800002023-02-03 2:20PM EST280.0031.7331.0031.18-5.23-14.15%611,19632.23%
QQQ230331C002810002023-02-03 10:10AM EST281.0031.7830.1630.35-2.32-6.80%1201,19331.97%
QQQ230331C002820002023-02-02 2:07PM EST282.0035.6029.2829.530.00-5141431.73%
QQQ230331C002830002023-02-02 2:14PM EST283.0033.5028.4628.700.00-1037931.44%
QQQ230331C002840002023-02-02 1:40PM EST284.0033.5427.6527.890.00-4528731.20%
QQQ230331C002850002023-02-03 4:14PM EST285.0026.9226.8427.09-6.02-18.28%3867930.96%
QQQ230331C002860002023-02-02 2:18PM EST286.0030.8026.0326.290.00-6033530.70%
QQQ230331C002870002023-02-02 9:33AM EST287.0026.4625.2525.500.00-165930.45%
QQQ230331C002880002023-02-03 1:11PM EST288.0026.0724.4724.72-1.17-4.30%120730.21%
QQQ230331C002890002023-02-03 3:49PM EST289.0023.6723.7023.88-4.83-16.95%1228129.80%
QQQ230331C002900002023-02-03 2:59PM EST290.0023.1422.9923.18-2.99-11.44%68610,74229.72%
QQQ230331C002910002023-02-03 3:51PM EST291.0022.1522.2022.36-5.31-19.34%311,71829.32%
QQQ230331C002920002023-02-03 3:51PM EST292.0021.3921.4821.61-2.43-10.20%481,71929.08%
QQQ230331C002930002023-02-03 4:08PM EST293.0020.8420.7520.88-5.35-20.43%1841,92928.86%
QQQ230331C002940002023-02-03 12:07PM EST294.0023.5519.9820.15+1.03+4.57%61,07528.62%
QQQ230331C002950002023-02-03 3:52PM EST295.0019.2319.3119.43-2.17-10.14%1071,28728.39%
QQQ230331C002960002023-02-03 1:47PM EST296.0019.0118.5618.73-1.20-5.94%411,26328.17%
QQQ230331C002970002023-02-03 9:54AM EST297.0019.9017.8718.03-0.97-4.65%64,31727.94%
QQQ230331C002980002023-02-03 10:07AM EST298.0018.2217.2317.35-1.41-7.18%217,52427.73%
QQQ230331C002990002023-02-03 12:47PM EST299.0020.2916.5116.68+0.86+4.43%1056927.51%
QQQ230331C003000002023-02-03 3:56PM EST300.0016.4815.8916.02-2.91-15.01%1259,61027.30%
QQQ230331C003020002023-02-03 3:49PM EST302.0014.5814.5914.74-2.05-12.33%2169526.88%
QQQ230331C003040002023-02-03 3:50PM EST304.0013.3613.4213.50-3.34-20.00%2175,04726.45%
QQQ230331C003050002023-02-03 3:57PM EST305.0013.2212.8312.90-1.91-12.62%1379,66126.24%
QQQ230331C003060002023-02-03 4:10PM EST306.0012.2812.2512.37-5.04-29.10%35181726.15%
QQQ230331C003080002023-02-03 3:59PM EST308.0011.3011.1411.20-1.60-12.40%4,49517,97625.66%
QQQ230331C003100002023-02-03 4:09PM EST310.0010.1210.0810.14-1.77-14.89%4,5837,01725.29%
QQQ230331C003120002023-02-03 3:45PM EST312.009.129.099.15-2.00-17.99%3831,85224.95%
QQQ230331C003140002023-02-03 3:54PM EST314.008.448.168.24-2.59-23.48%15538424.68%
QQQ230331C003150002023-02-03 3:50PM EST315.007.687.727.79-1.71-18.21%3711,16024.50%
QQQ230331C003160002023-02-03 3:51PM EST316.007.287.307.36-3.63-33.27%45748324.34%
QQQ230331C003180002023-02-03 3:59PM EST318.006.726.506.56-1.16-14.72%7,36227,04224.06%
QQQ230331C003200002023-02-03 4:10PM EST320.005.805.775.83-1.30-18.31%4243,15823.81%
QQQ230331C003220002023-02-03 1:45PM EST322.005.415.105.15-2.21-29.00%7767323.56%
QQQ230331C003240002023-02-03 3:59PM EST324.004.654.504.54+4.65-444,38923.34%
QQQ230331C003250002023-02-03 3:16PM EST325.004.254.214.25-1.62-27.60%481,43023.22%
QQQ230331C003260002023-02-03 2:00PM EST326.004.393.953.98+4.39-42,13723.13%
QQQ230331C003280002023-02-03 2:15PM EST328.003.793.453.52+3.79-2,2349,42223.05%
QQQ230331C003300002023-02-03 4:02PM EST330.003.033.013.04-1.39-31.45%4861,33422.80%
QQQ230331C003310002023-02-03 1:55PM EST331.003.202.812.84-0.52-13.98%23955422.74%
QQQ230331C003320002023-02-03 2:34PM EST332.002.792.622.65-0.71-20.29%1270122.68%
QQQ230331C003330002023-02-03 2:34PM EST333.002.582.442.47-0.40-13.42%13555722.61%
QQQ230331C003340002023-02-03 1:13PM EST334.002.672.272.31-0.33-11.00%161,29522.59%
QQQ230331C003350002023-02-03 4:06PM EST335.002.132.112.15-0.23-9.75%2421,93722.53%
QQQ230331C003360002023-02-03 2:23PM EST336.002.101.972.00-0.43-17.00%61,08722.49%
QQQ230331C003370002023-02-03 3:57PM EST337.001.911.831.86-0.50-20.75%358422.44%
QQQ230331C003380002023-02-03 2:01PM EST338.001.881.701.73-1.17-38.36%329422.40%
QQQ230331C003390002023-02-03 12:14PM EST339.002.321.571.61+0.25+12.08%38322.38%
QQQ230331C003400002023-02-03 3:43PM EST340.001.461.461.50-0.52-26.26%11570022.36%
QQQ230331C003410002023-02-03 11:38AM EST341.002.161.361.39+0.37+20.67%4326822.32%
QQQ230331C003420002023-02-03 3:57PM EST342.001.321.261.29-0.42-24.14%124022.30%
QQQ230331C003430002023-02-03 1:51PM EST343.001.341.171.20-0.46-25.56%6310022.29%
QQQ230331C003440002023-02-03 2:12PM EST344.001.181.081.11-0.72-37.89%5617822.25%
QQQ230331C003450002023-02-03 2:21PM EST345.001.051.001.03-0.50-32.26%24042122.24%
QQQ230331C003460002023-02-03 12:45PM EST346.001.380.930.96-0.13-8.61%62,05322.25%
QQQ230331C003470002023-02-03 1:47PM EST347.000.910.860.88-0.60-39.74%11813122.19%
QQQ230331C003480002023-02-02 12:33PM EST348.001.090.800.830.00-11122.28%
QQQ230331C003490002023-02-02 3:53PM EST349.001.000.740.770.00-33822.28%
QQQ230331C003500002023-02-03 4:02PM EST350.000.690.690.70-0.18-20.69%2659022.18%
QQQ230331C003510002023-02-03 10:50AM EST351.000.920.640.66+0.82+820.00%1020522.27%
QQQ230331C003520002023-02-03 11:59AM EST352.000.810.590.61-0.09-10.00%8256622.27%
QQQ230331C003530002023-02-03 3:01PM EST353.000.540.540.57-0.15-21.74%1215222.30%
QQQ230331C003540002023-02-03 1:44PM EST354.000.560.500.53-0.17-23.29%1542422.33%
QQQ230331C003550002023-02-03 4:06PM EST355.000.490.460.49-0.17-25.76%2121322.33%
QQQ230331C003560002023-02-02 10:53AM EST356.000.480.430.450.00-121722.32%
QQQ230331C003570002023-02-02 1:50PM EST357.000.700.390.420.00-115022.35%
QQQ230331C003580002023-01-25 1:40PM EST358.000.060.370.390.00-19022.38%
QQQ230331C003590002023-01-24 12:26PM EST359.000.080.340.360.00-11222.39%
QQQ230331C003600002023-02-03 11:10AM EST360.000.420.310.34-0.04-8.70%7829022.49%
QQQ230331C003610002023-01-26 9:37AM EST361.000.060.290.320.00-145322.56%
QQQ230331C003620002023-02-02 3:11PM EST362.000.320.270.310.00-741422.75%
QQQ230331C003630002022-11-15 2:10PM EST363.001.410.170.230.00-6821.97%
QQQ230331C003640002023-02-02 10:31AM EST364.000.200.230.260.00-21822.71%
QQQ230331C003650002023-02-03 10:48AM EST365.000.300.230.24-0.01-3.23%251922.71%
QQQ230331C003660002023-02-03 3:02PM EST366.000.210.200.23-0.01-4.55%513022.85%
QQQ230331C003670002022-11-15 2:10PM EST367.001.200.140.190.00-172022.49%
QQQ230331C003680002023-02-01 3:45PM EST368.000.100.170.200.00-5013322.95%
QQQ230331C003690002023-02-03 10:48AM EST369.000.230.160.19+0.20+666.67%14113623.05%
QQQ230331C003700002023-02-02 2:17PM EST370.000.210.150.170.00-3433422.95%
QQQ230331C003710002023-02-02 9:49AM EST371.000.090.140.160.00-13338523.05%
QQQ230331C003720002023-02-02 11:01AM EST372.000.130.130.160.00-32623.29%
QQQ230331C003730002023-02-02 3:59PM EST373.000.180.120.150.00-72523.39%
QQQ230331C003740002022-11-15 10:22AM EST374.001.000.100.140.00-1023223.41%
QQQ230331C003750002023-02-03 2:22PM EST375.000.130.110.13+0.02+18.18%354323.44%
QQQ230331C003760002023-02-02 9:40AM EST376.000.060.100.130.00-41423.73%
QQQ230331C003770002022-10-31 8:46AM EST377.000.800.000.000.00-434912.50%
QQQ230331C003780002022-11-10 3:31PM EST378.000.620.100.170.00-11812325.15%
QQQ230331C003790002022-10-19 9:56AM EST379.000.900.430.510.00-8514330.15%
QQQ230331C003800002023-02-02 4:03PM EST380.000.130.080.100.00-240523.93%
QQQ230331C003810002022-11-22 1:54PM EST381.000.320.030.060.00-43022.75%
QQQ230331C003820002022-11-09 12:41PM EST382.000.240.070.140.00-12225.49%
QQQ230331C003830002023-02-02 2:36PM EST383.000.100.060.090.00-111024.37%
QQQ230331C003840002022-11-30 3:36PM EST384.000.300.000.040.00-121922.46%
QQQ230331C003850002023-01-26 11:01AM EST385.000.020.060.090.00-509024.85%
QQQ230331C003860002022-08-03 1:26PM EST386.006.831.881.950.00-3342.35%
QQQ230331C003870002022-11-30 2:51PM EST387.000.210.000.030.00-113422.46%
QQQ230331C003880002022-10-25 1:37PM EST388.000.950.210.280.00-312629.79%
QQQ230331C003890002023-01-30 12:27PM EST389.000.030.050.070.00-2011225.10%
QQQ230331C003900002023-01-31 10:51AM EST390.000.020.050.070.00-161925.29%
QQQ230331C003910002023-01-27 2:02PM EST391.000.030.040.070.00-291725.49%
QQQ230331C003920002022-12-07 10:36AM EST392.000.060.000.020.00-12122.66%
QQQ230331C003930002023-01-25 12:54PM EST393.000.010.040.070.00-2625.98%
QQQ230331C003940002023-02-01 9:48AM EST394.000.020.040.060.00-1725.78%
QQQ230331C003950002023-01-23 1:16PM EST395.000.010.040.060.00-14625.98%
QQQ230331C003960002023-01-23 1:16PM EST396.000.020.030.060.00-1326.17%
QQQ230331C003970002022-10-25 2:35PM EST397.000.700.140.210.00-13711830.88%
QQQ230331C003980002022-12-19 12:27PM EST398.000.030.000.020.00-101923.83%
QQQ230331C003990002022-12-16 4:10PM EST399.000.050.000.020.00-21124.02%
QQQ230331C004000002023-02-03 3:33PM EST400.000.040.030.05+0.02+100.00%2911,39726.56%
QQQ230331C004010002023-01-30 3:03PM EST401.000.020.030.050.00-909926.76%
QQQ230331C004020002023-02-03 1:47PM EST402.000.040.030.05-0.47-92.16%1123127.05%
QQQ230331C004050002023-01-27 2:23PM EST405.000.020.030.050.00-324127.64%
QQQ230331C004100002023-02-03 3:34PM EST410.000.030.020.05+0.01+50.00%12,62828.71%
QQQ230331C004150002023-02-02 10:50AM EST415.000.040.000.040.00-146229.10%
QQQ230331C004200002023-02-02 3:17PM EST420.000.040.000.040.00-346930.08%
QQQ230331C004250002022-12-08 2:51PM EST425.000.050.000.020.00-427829.10%
QQQ230331C004300002023-02-03 10:31AM EST430.000.020.020.030.00-12,06331.25%
QQQ230331C004350002023-02-02 12:42PM EST435.000.020.000.030.00-813,34132.23%
QQQ230331C004400002023-02-02 2:01PM EST440.000.020.000.020.00-1612,74931.84%
QQQ230331C004450002023-02-02 2:02PM EST445.000.020.000.030.00-1502,22433.99%
QQQ230331C004500002023-02-02 11:24AM EST450.000.010.000.030.00-17218134.96%
QQQ230331C004550002022-12-19 10:11AM EST455.000.010.000.010.00-211,87232.81%
QQQ230331C004600002022-12-19 9:54AM EST460.000.010.000.010.00-1003,22933.59%
QQQ230331C004650002022-12-29 1:06PM EST465.000.010.000.020.00-342,23236.33%
QQQ230331C004700002022-11-15 10:07AM EST470.000.030.000.020.00-42,46837.11%
QQQ230331C004750002023-02-03 9:50AM EST475.000.010.000.020.00-1091237.89%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230331P001850002023-02-03 10:15AM EST185.000.060.070.09-0.02-25.00%1176051.37%
QQQ230331P001900002023-02-03 11:01AM EST190.000.090.090.11+0.04+80.00%329350.10%
QQQ230331P001950002023-02-03 9:35AM EST195.000.110.100.13+0.02+22.22%12,78149.12%
QQQ230331P002000002023-02-03 9:53AM EST200.000.130.130.150.00-20211,10247.46%
QQQ230331P002050002023-02-03 1:47PM EST205.000.180.150.18+0.06+50.00%41,78846.09%
QQQ230331P002100002023-02-03 3:11PM EST210.000.210.180.21+0.03+16.67%121,74344.53%
QQQ230331P002150002023-02-03 1:37PM EST215.000.230.230.26+0.02+9.52%1759,16043.31%
QQQ230331P002200002023-02-03 11:50AM EST220.000.260.270.31-0.01-3.70%51,22841.94%
QQQ230331P002250002023-02-03 3:07PM EST225.000.380.340.37+0.08+26.67%48,67140.53%
QQQ230331P002300002023-02-03 4:06PM EST230.000.440.420.45+0.04+10.00%141124,62539.28%
QQQ230331P002350002023-02-03 3:37PM EST235.000.540.520.57+0.15+38.46%236,47138.33%
QQQ230331P002400002023-02-03 3:17PM EST240.000.670.640.67+0.08+13.56%7517,29536.84%
QQQ230331P002420002023-02-02 10:39AM EST242.000.540.690.730.00-1037636.40%
QQQ230331P002440002023-02-03 12:23PM EST244.000.660.760.79+0.01+1.54%230035.91%
QQQ230331P002450002023-02-03 3:07PM EST245.000.840.790.82+0.13+18.31%5654,16335.65%
QQQ230331P002460002023-02-01 9:52AM EST246.001.310.830.860.00-4639235.47%
QQQ230331P002480002023-02-03 9:55AM EST248.000.780.900.93+0.06+8.33%362634.97%
QQQ230331P002500002023-02-03 4:12PM EST250.001.010.991.02+0.08+8.60%86538,51634.60%
QQQ230331P002520002023-02-03 1:48PM EST252.001.091.081.11+0.22+25.29%2577534.14%
QQQ230331P002540002023-02-03 11:20AM EST254.001.021.171.21-0.03-2.86%175033.72%
QQQ230331P002550002023-02-03 3:36PM EST255.001.251.231.26+0.24+23.76%3615,19033.48%
QQQ230331P002560002023-02-03 3:45PM EST256.001.311.261.31+0.33+33.67%231633.24%
QQQ230331P002580002023-02-03 3:55PM EST258.001.371.411.43+0.23+20.18%141,28432.83%
QQQ230331P002600002023-02-03 3:58PM EST260.001.531.541.56+0.17+12.50%1,20917,84532.41%
QQQ230331P002620002023-02-03 1:55PM EST262.001.601.681.71+0.06+3.90%172,09332.04%
QQQ230331P002640002023-02-03 2:13PM EST264.001.781.831.86+0.32+21.92%20288631.60%
QQQ230331P002650002023-02-03 3:53PM EST265.001.891.921.94+0.39+26.00%8,02255,49031.38%
QQQ230331P002660002023-02-03 3:02PM EST266.002.122.002.03+0.26+13.98%1631,55531.20%
QQQ230331P002670002023-02-03 3:57PM EST267.002.032.092.12+0.23+12.78%1822,31830.99%
QQQ230331P002680002023-02-03 1:47PM EST268.002.252.192.21+0.49+27.84%412,40230.77%
QQQ230331P002690002023-02-03 10:18AM EST269.001.802.282.31-0.09-4.76%1192,93030.58%
QQQ230331P002700002023-02-03 4:08PM EST270.002.382.392.41+0.27+12.80%1,12127,45830.37%
QQQ230331P002710002023-02-03 3:57PM EST271.002.432.492.52+0.19+8.48%634,01730.18%
QQQ230331P002720002023-02-03 3:34PM EST272.002.622.582.63-0.23-8.07%5003,08929.97%
QQQ230331P002730002023-02-03 3:35PM EST273.002.742.722.75+0.56+25.69%1962,14929.79%
QQQ230331P002740002023-02-03 1:51PM EST274.002.772.842.87+0.42+17.87%6195229.58%
QQQ230331P002750002023-02-03 4:11PM EST275.002.992.973.00+0.69+30.00%1355,57329.40%
QQQ230331P002760002023-02-03 3:57PM EST276.003.023.103.13+0.57+23.27%1021,18129.19%
QQQ230331P002770002023-02-03 2:01PM EST277.003.143.213.27+0.58+22.66%2411,36729.00%
QQQ230331P002780002023-02-03 3:14PM EST278.003.373.353.41+0.45+15.41%101,23828.78%
QQQ230331P002790002023-02-03 2:01PM EST279.003.453.533.56+0.56+19.38%521,33128.59%
QQQ230331P002800002023-02-03 3:59PM EST280.003.643.653.72+0.39+12.00%1,84213,55028.41%
QQQ230331P002810002023-02-03 11:24AM EST281.003.133.843.88+0.02+0.64%71,44728.20%
QQQ230331P002820002023-02-03 3:34PM EST282.004.004.014.04+0.73+22.32%191,65627.97%
QQQ230331P002830002023-02-03 1:41PM EST283.004.184.164.23+0.99+31.03%1252,60127.82%
QQQ230331P002840002023-02-03 4:14PM EST284.004.394.344.41+0.38+9.48%4843127.61%
QQQ230331P002850002023-02-03 4:14PM EST285.004.594.564.60+0.55+13.61%6492,03927.41%
QQQ230331P002860002023-02-03 3:52PM EST286.004.774.754.79+0.97+25.53%7637727.19%
QQQ230331P002870002023-02-03 3:18PM EST287.004.814.965.00+0.54+12.65%3669327.01%
QQQ230331P002880002023-02-03 4:14PM EST288.005.215.175.21+0.92+21.45%7,78156526.80%
QQQ230331P002890002023-02-03 1:00PM EST289.004.905.405.44+0.63+14.75%1562526.62%
QQQ230331P002900002023-02-03 4:02PM EST290.005.605.595.67+0.53+10.45%7916,98726.42%
QQQ230331P002910002023-02-03 3:50PM EST291.005.945.835.91+1.59+36.55%8640626.22%
QQQ230331P002920002023-02-03 3:41PM EST292.006.056.086.16+0.60+11.01%1048526.02%
QQQ230331P002930002023-02-03 3:59PM EST293.006.276.346.43+1.22+24.16%1136225.85%
QQQ230331P002940002023-02-03 3:58PM EST294.006.516.606.69+1.21+22.83%17895925.63%
QQQ230331P002950002023-02-03 4:14PM EST295.006.976.926.98+1.08+18.34%5071,27825.45%
QQQ230331P002960002023-02-03 3:51PM EST296.007.287.187.27+0.95+15.01%1933625.25%
QQQ230331P002970002023-02-03 3:59PM EST297.007.377.487.57+0.68+10.16%14338425.05%
QQQ230331P002980002023-02-03 3:03PM EST298.008.217.797.89+1.88+29.70%12532224.87%
QQQ230331P002990002023-02-03 3:19PM EST299.007.868.118.21+1.74+28.43%1,34891024.66%
QQQ230331P003000002023-02-03 4:14PM EST300.008.528.458.55+1.00+13.30%1,4444,52624.47%
QQQ230331P003020002023-02-03 3:25PM EST302.008.929.169.27+1.67+23.03%19915324.09%
QQQ230331P003040002023-02-03 3:18PM EST304.009.649.9310.04+1.34+16.14%4319823.71%
QQQ230331P003050002023-02-03 4:12PM EST305.0010.4010.3410.44+1.62+18.45%51351023.51%
QQQ230331P003060002023-02-03 4:14PM EST306.0010.8310.7610.87+1.00+10.17%1499723.35%
QQQ230331P003080002023-02-03 4:03PM EST308.0011.6511.6411.75+1.45+14.22%94822822.97%
QQQ230331P003100002023-02-03 4:14PM EST310.0012.6812.6412.70+1.08+9.31%1,22594022.61%
QQQ230331P003120002023-02-03 3:57PM EST312.0013.2613.6513.72+3.26+32.60%44038222.27%
QQQ230331P003140002023-02-03 4:11PM EST314.0014.8014.7314.79+1.30+9.63%10213621.91%
QQQ230331P003150002023-02-03 3:32PM EST315.0014.9615.2915.36+1.01+7.24%2861021.75%
QQQ230331P003160002023-02-03 10:00AM EST316.0014.4415.8716.00+2.05+16.55%666521.71%
QQQ230331P003180002023-02-03 10:00AM EST318.0015.5117.0817.22+2.15+16.09%263521.41%
QQQ230331P003200002023-02-03 3:58PM EST320.0018.0318.2818.49+1.32+7.90%472,03621.07%
QQQ230331P003220002023-02-03 11:31AM EST322.0015.8519.6219.85+0.37+2.39%1612620.80%
QQQ230331P003240002023-02-02 9:55AM EST324.0019.2521.0321.26+19.25--7420.50%
QQQ230331P003250002023-02-03 3:21PM EST325.0021.3221.7621.99+1.17+5.81%164420.36%
QQQ230331P003260002023-02-03 12:59PM EST326.0020.6022.5022.74+20.60-23620.23%
QQQ230331P003280002023-02-01 11:46AM EST328.0033.9324.0324.27+33.93--119.95%
QQQ230331P003300002023-02-03 9:30AM EST330.0026.5625.6125.86+4.93+22.79%12919.68%
QQQ230331P003310002023-02-01 1:27PM EST331.0036.9426.4526.690.00-2014019.61%
QQQ230331P003320002023-02-02 9:30AM EST332.0025.1827.2827.520.00-11619.48%
QQQ230331P003330002022-12-16 11:21AM EST333.0059.6052.3752.610.00-5076.94%
QQQ230331P003340002023-02-01 1:44PM EST334.0039.6628.9529.220.00-2119.28%
QQQ230331P003350002023-02-02 4:12PM EST335.0027.2529.8130.080.00-303819.14%
QQQ230331P003360002022-12-07 3:27PM EST336.0056.5067.4167.680.00-20104.83%
QQQ230331P003370002022-11-08 2:28PM EST337.0070.9453.5253.900.00-4673.74%
QQQ230331P003380002023-01-06 9:44AM EST338.0077.0932.4732.750.00-2018.90%
QQQ230331P003390002022-11-08 4:07PM EST339.0070.0355.4255.780.00-4012174.85%
QQQ230331P003400002023-02-03 1:21PM EST340.0032.0434.3334.59+1.11+3.59%122318.85%
QQQ230331P003410002022-10-13 11:11AM EST341.0075.5553.9554.430.00-1868.71%
QQQ230331P003420002022-12-12 11:34AM EST342.0060.4264.3964.720.00-1089.75%
QQQ230331P003430002022-10-24 1:49PM EST343.0065.8754.3754.660.00-8166.27%
QQQ230331P003440002022-12-27 11:30AM EST344.0078.9651.1351.570.00-8057.41%
QQQ230331P003450002022-12-20 11:05AM EST345.0074.8868.9469.390.00-2095.20%
QQQ230331P003460002022-12-28 11:12AM EST346.0084.5348.9950.750.00-4150.30%
QQQ230331P003470002023-02-03 10:48AM EST347.0035.4440.9841.25-46.17-56.57%1019.10%
QQQ230331P003480002022-11-22 2:02PM EST348.0063.3080.7481.120.00-11115.92%
QQQ230331P003490002022-11-10 11:09AM EST349.0071.3967.0467.560.00-1085.06%
QQQ230331P003500002023-01-20 1:00PM EST350.0070.3843.9144.180.00-1019.50%
QQQ230331P003510002022-11-11 1:11PM EST351.0064.3969.0369.560.00-8086.29%
QQQ230331P003520002022-10-03 8:33AM EST352.0083.490.000.000.00-1150.00%
QQQ230331P003530002023-01-03 9:57AM EST353.0086.8142.2842.710.00-200.00%
QQQ230331P003540002022-09-30 8:54AM EST354.0081.7472.2272.950.00-1088.76%
QQQ230331P003550002023-01-25 11:51AM EST355.0069.9748.9049.210.00-1121.46%
QQQ230331P003560002022-09-01 1:33PM EST356.0061.7086.8888.260.00-114118.08%
QQQ230331P003570002022-09-30 8:33AM EST357.0085.7475.1275.780.00-1190.27%
QQQ230331P003580002022-05-15 11:09PM EST358.0066.020.000.000.00--00.00%
QQQ230331P003590002022-10-03 1:57PM EST359.0084.1382.4083.600.00--0103.60%
QQQ230331P003600002023-02-02 2:04PM EST360.0047.0053.9054.210.00-12123.07%
QQQ230331P003610002022-11-03 1:24PM EST361.0098.6668.6268.920.00-20068.12%
QQQ230331P003620002022-11-03 1:23PM EST362.0099.7369.6169.930.00-20068.65%
QQQ230331P003630002022-11-03 1:22PM EST363.00100.7670.6070.960.00--069.21%
QQQ230331P003640002022-11-03 1:21PM EST364.00101.8471.6071.950.00-2069.73%
QQQ230331P003650002023-01-04 10:27AM EST365.00101.5853.7754.060.00-2200.00%
QQQ230331P003660002022-12-15 10:33AM EST366.0087.6285.3185.610.00-1097.70%
QQQ230331P003670002022-11-03 1:19PM EST367.00105.1374.5874.930.00-50071.25%
QQQ230331P003680002022-11-03 1:19PM EST368.00106.1775.5875.930.00-20071.77%
QQQ230331P003690002022-11-03 1:18PM EST369.00107.1076.5776.920.00-20072.26%
QQQ230331P003700002022-11-03 1:18PM EST370.00108.2177.5877.920.00-2572.78%
QQQ230331P003710002022-09-20 8:35AM EST371.0082.3398.7399.190.00-10119.13%
QQQ230331P003720002022-09-22 9:57AM EST372.0092.0496.1796.790.00-10112.10%
QQQ230331P003730002022-09-26 8:31AM EST373.0097.0594.7095.200.00-20107.09%
QQQ230331P003740002022-09-23 9:44AM EST374.0098.1797.06100.710.00-80114.09%
QQQ230331P003750002022-09-30 8:48AM EST375.00103.4092.2796.000.00-50101.91%
QQQ230331P003760002022-11-15 10:04AM EST376.0083.0195.6796.280.00-10104.32%
QQQ230331P003770002022-09-14 2:22PM EST377.0083.59115.77116.160.00-160146.12%
QQQ230331P003780002022-11-02 10:23AM EST378.00105.1887.4987.950.00-50081.61%
QQQ230331P003790002022-09-19 10:00AM EST379.0089.67107.43107.900.00-40125.04%
QQQ230331P003800002023-01-26 11:17AM EST380.0090.1273.9174.210.00-1029.18%
QQQ230331P003810002022-11-02 10:21AM EST381.00108.1990.4390.980.00-50083.05%
QQQ230331P003820002022-11-02 10:21AM EST382.00109.2991.4592.070.00-50083.67%
QQQ230331P003830002022-08-30 11:15AM EST383.0081.84111.25111.660.00--0126.71%
QQQ230331P003840002022-12-22 1:01PM EST384.00120.46101.28101.610.00-10102.75%
QQQ230331P003850002022-12-09 9:30AM EST385.00102.25116.41116.680.00-10134.47%
QQQ230331P003870002022-09-15 2:10PM EST387.0096.66125.65126.380.00-10151.59%
QQQ230331P003890002022-09-08 11:53AM EST389.0090.92118.00122.260.00-10135.64%
QQQ230331P003900002022-09-30 10:35AM EST390.00115.56108.18108.680.00-10107.98%
QQQ230331P003920002022-06-13 9:15AM EST392.00113.61104.80105.680.00-5296.85%
QQQ230331P003950002022-11-02 3:01PM EST395.00130.17103.87104.210.00-241087.95%
QQQ230331P003980002022-06-27 10:34AM EST398.00103.8691.0094.760.00--051.34%
QQQ230331P003990002022-09-28 2:08PM EST399.00118.96117.10117.940.00-10112.50%
QQQ230331P004000002023-01-27 3:15PM EST400.00102.4393.9094.170.00-2034.18%
QQQ230331P004020002022-09-28 2:08PM EST402.00121.95120.10120.670.00--0113.58%
QQQ230331P004050002022-08-31 1:43PM EST405.00105.68134.17134.540.00-20139.62%
QQQ230331P004100002022-11-08 11:54AM EST410.00137.87126.07126.490.00-20112.27%
QQQ230331P004150002022-06-27 10:27AM EST415.00120.49107.67111.210.00-6054.27%
QQQ230331P004200002022-10-14 9:20AM EST420.00155.65131.77132.290.00-100106.20%
QQQ230331P004400002022-12-15 10:13AM EST440.00161.24159.30159.600.00-780132.27%
QQQ230331P004450002022-06-28 3:11PM EST445.00161.40131.31135.890.00-4000.00%
QQQ230331P004500002022-07-12 8:34AM EST450.00159.58121.28122.060.00-100.00%
QQQ230331P004600002022-08-31 1:43PM EST460.00160.60189.30189.650.00-30163.08%
QQQ230331P004700002022-08-31 12:04PM EST470.00169.28197.67198.000.00--0163.07%
QQQ230331P004750002022-10-25 11:03AM EST475.00191.54185.85186.240.00--0123.87%