QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230616C001300002023-06-08 1:51PM EDT130.00221.54225.37226.540.00-2790335.16%
QQQ230616C001350002023-05-22 10:54AM EDT135.00202.67220.08221.340.00-131306.74%
QQQ230616C001400002023-05-18 1:29PM EDT140.00195.84215.23216.360.00-8102301.95%
QQQ230616C001450002023-05-18 1:29PM EDT145.00190.69210.28211.450.00-1167295.90%
QQQ230616C001500002023-06-05 4:14PM EDT150.00205.54205.27206.480.00-1348286.23%
QQQ230616C001550002023-05-18 1:29PM EDT155.00180.73200.36201.500.00-46279.30%
QQQ230616C001600002023-05-22 3:38PM EDT160.00178.00195.01196.270.00-296251.86%
QQQ230616C001650002023-03-15 11:18AM EDT165.00132.13152.72153.100.00-130.00%
QQQ230616C001700002023-05-30 10:50AM EDT170.00181.40185.10186.240.00-6127236.23%
QQQ230616C001750002023-05-12 10:37AM EDT175.00150.77180.10181.240.00-1068227.73%
QQQ230616C001800002023-06-07 2:16PM EDT180.00170.69175.44176.260.00-1660229.39%
QQQ230616C001850002023-03-15 10:38AM EDT185.00111.28132.89133.310.00-120.00%
QQQ230616C001900002023-05-19 12:16PM EDT190.00147.01165.43166.580.00-1339219.82%
QQQ230616C001940002023-02-03 3:30PM EDT194.00115.89108.26108.620.00-110.00%
QQQ230616C001950002023-05-30 9:57AM EDT195.00156.56160.25161.460.00-1206205.27%
QQQ230616C001960002023-02-03 3:30PM EDT196.00114.10106.35106.670.00-110.00%
QQQ230616C001970002023-05-01 12:31PM EDT197.00127.29150.77151.240.00-100.00%
QQQ230616C001980002023-05-12 10:37AM EDT198.00127.89157.07158.540.00-38198.34%
QQQ230616C001990002023-05-10 2:55PM EDT199.00126.69156.31157.540.00-19202.15%
QQQ230616C002000002023-06-08 3:51PM EDT200.00153.33155.36156.530.00-8552201.37%
QQQ230616C002050002023-05-26 3:52PM EDT205.00143.99150.36151.530.00-15193.75%
QQQ230616C002100002023-06-09 10:21AM EDT210.00147.81145.16146.30+7.16+5.09%1154177.15%
QQQ230616C002150002023-06-09 10:21AM EDT215.00142.81140.07141.32+37.02+34.99%1363168.55%
QQQ230616C002200002023-06-06 9:34AM EDT220.00133.75135.19136.450.00-1308166.99%
QQQ230616C002250002023-06-08 1:47PM EDT225.00126.56130.39131.570.00-174165.87%
QQQ230616C002300002023-06-06 3:14PM EDT230.00125.44125.31126.500.00-3382156.45%
QQQ230616C002350002023-06-07 11:14AM EDT235.00117.85120.33121.290.00-1135146.39%
QQQ230616C002400002023-06-07 4:13PM EDT240.00109.06115.50116.520.00-20476146.34%
QQQ230616C002450002023-06-06 11:26AM EDT245.00109.25110.52111.470.00-1356139.31%
QQQ230616C002500002023-06-08 3:49PM EDT250.00103.49105.28106.310.00-6918126.76%
QQQ230616C002550002023-06-08 11:44AM EDT255.0098.05100.33101.280.00-51,216120.90%
QQQ230616C002600002023-06-08 3:28PM EDT260.0093.0796.0996.320.00-71,323125.24%
QQQ230616C002650002023-06-08 3:49PM EDT265.0088.5591.0091.160.00-29,894115.97%
QQQ230616C002700002023-06-08 3:34PM EDT270.0083.1285.8986.080.00-1519,627107.57%
QQQ230616C002750002023-06-09 10:26AM EDT275.0082.6681.0881.25+5.05+6.51%234,534105.47%
QQQ230616C002780002023-06-09 10:38AM EDT278.0079.3277.7477.95-0.61-0.76%115194.63%
QQQ230616C002800002023-06-09 9:52AM EDT280.0077.2575.7675.92+4.39+6.03%125,39892.19%
QQQ230616C002820002023-06-08 1:31PM EDT282.0070.2573.8674.060.00-498292.63%
QQQ230616C002840002023-06-09 10:34AM EDT284.0073.3171.9972.21+0.72+0.99%844793.19%
QQQ230616C002850002023-06-09 9:54AM EDT285.0072.5071.0871.26+4.07+5.95%621,05993.36%
QQQ230616C002860002023-06-09 10:38AM EDT286.0071.1769.9970.22+4.12+6.14%178390.89%
QQQ230616C002870002023-06-02 12:19PM EDT287.0067.7369.0769.280.00-556291.02%
QQQ230616C002880002023-06-07 10:25AM EDT288.0066.3267.7467.940.00-562383.01%
QQQ230616C002890002023-06-01 12:25PM EDT289.0063.5566.7466.940.00-21,07881.88%
QQQ230616C002900002023-06-09 9:51AM EDT290.0066.9166.0166.18+3.55+5.60%154,38285.94%
QQQ230616C002910002023-06-07 3:41PM EDT291.0058.0064.7765.030.00-121,71980.91%
QQQ230616C002920002023-06-07 3:19PM EDT292.0057.8663.6863.890.00-11,02977.25%
QQQ230616C002930002023-06-08 1:18PM EDT293.0059.9763.0563.270.00-11,19183.55%
QQQ230616C002940002023-06-08 3:37PM EDT294.0059.2862.0462.240.00-12,16582.01%
QQQ230616C002950002023-06-08 2:26PM EDT295.0062.7261.0761.25+5.12+8.89%241,03481.15%
QQQ230616C002960002023-06-08 3:50PM EDT296.0057.7160.0860.270.00-32,15880.22%
QQQ230616C002970002023-06-08 1:54PM EDT297.0055.0558.8759.040.00-113,47175.12%
QQQ230616C002980002023-06-08 2:26PM EDT298.0054.6858.0658.240.00-26,83277.44%
QQQ230616C002990002023-06-07 2:37PM EDT299.0051.0957.2457.400.00-36,37878.96%
QQQ230616C003000002023-06-09 10:38AM EDT300.0057.2956.1056.28+3.81+7.12%53100,22875.73%
QQQ230616C003010002023-06-08 11:15AM EDT301.0052.0355.0855.290.00-32,08774.46%
QQQ230616C003020002023-06-08 3:23PM EDT302.0051.2253.7653.930.00-24,41467.36%
QQQ230616C003030002023-06-09 10:33AM EDT303.0054.5053.0953.30+4.82+9.70%203,06572.24%
QQQ230616C003040002023-06-08 3:23PM EDT304.0049.3652.4452.610.00-32,75575.78%
QQQ230616C003050002023-06-08 2:28PM EDT305.0052.5051.0651.23+4.87+10.22%142,72169.09%
QQQ230616C003060002023-06-07 12:59PM EDT306.0044.9049.9550.150.00-11,84566.43%
QQQ230616C003070002023-06-06 3:41PM EDT307.0048.3349.1049.310.00-262,80167.65%
QQQ230616C003080002023-06-09 10:11AM EDT308.0049.2948.0748.27+4.00+8.83%52,80565.97%
QQQ230616C003090002023-06-07 3:37PM EDT309.0040.2847.0947.320.00-12,61365.28%
QQQ230616C003100002023-06-09 9:46AM EDT310.0047.9445.9646.13+4.45+10.23%1221,59361.72%
QQQ230616C003110002023-06-09 9:49AM EDT311.0045.8944.8545.02+3.39+7.98%201,63958.84%
QQQ230616C003120002023-06-08 12:15PM EDT312.0041.2943.8144.020.00-12,81857.40%
QQQ230616C003130002023-06-08 2:51PM EDT313.0040.0043.1643.340.00-412,95561.16%
QQQ230616C003140002023-06-08 2:11PM EDT314.0038.0841.9042.090.00-14,43956.37%
QQQ230616C003150002023-06-09 10:09AM EDT315.0042.2041.0041.16+3.67+9.53%98112,03456.47%
QQQ230616C003160002023-06-08 11:30AM EDT316.0041.3139.9540.12+4.13+11.11%115,98154.66%
QQQ230616C003170002023-06-08 12:15PM EDT317.0036.3538.8839.050.00-114,95252.52%
QQQ230616C003180002023-06-08 4:00PM EDT318.0035.5237.9738.150.00-235,06752.71%
QQQ230616C003190002023-06-08 1:13PM EDT319.0034.2737.2237.390.00-178,01954.69%
QQQ230616C003200002023-06-09 10:38AM EDT320.0037.3436.3236.51+3.72+11.06%9101,27054.76%
QQQ230616C003210002023-06-08 3:59PM EDT321.0036.4835.0235.19+3.80+11.63%54,53650.88%
QQQ230616C003220002023-06-09 9:52AM EDT322.0035.3933.8534.02+4.24+13.61%210,23547.56%
QQQ230616C003230002023-06-09 10:41AM EDT323.0033.5032.9233.07+3.29+10.89%75,34547.02%
QQQ230616C003240002023-06-09 10:10AM EDT324.0033.2432.2032.38+3.72+12.60%17,14149.46%
QQQ230616C003250002023-06-09 10:42AM EDT325.0031.2730.9131.08+2.62+9.14%2659,98244.82%
QQQ230616C003260002023-06-09 10:25AM EDT326.0031.8130.3430.50+5.51+20.95%26,60548.27%
QQQ230616C003270002023-06-09 10:33AM EDT327.0030.6829.0329.21+5.72+22.92%35,44843.95%
QQQ230616C003280002023-06-09 10:40AM EDT328.0029.0828.1028.26+3.51+13.73%64,82243.29%
QQQ230616C003290002023-06-09 9:48AM EDT329.0028.1827.2227.40+4.05+16.78%24,69243.51%
QQQ230616C003300002023-06-09 10:41AM EDT330.0026.6025.9726.15+2.74+11.48%4559,84839.70%
QQQ230616C003310002023-06-09 10:43AM EDT331.0025.0625.2425.41+2.68+11.97%25,52841.11%
QQQ230616C003320002023-06-09 10:28AM EDT332.0025.7524.1624.31+4.27+19.88%205,47838.89%
QQQ230616C003330002023-06-09 10:12AM EDT333.0025.0123.3523.51+4.24+20.41%710,86639.50%
QQQ230616C003340002023-06-09 10:41AM EDT334.0022.6722.1022.27+2.87+14.49%296,94136.01%
QQQ230616C003350002023-06-09 10:37AM EDT335.0022.4121.0921.23+3.60+19.14%9332,82234.40%
QQQ230616C003360002023-06-09 10:41AM EDT336.0020.5220.1220.29+3.08+17.66%195,79533.69%
QQQ230616C003370002023-06-09 10:41AM EDT337.0019.5719.1419.30+2.63+15.53%677,35032.52%
QQQ230616C003380002023-06-09 10:07AM EDT338.0019.6918.3418.47+3.53+21.84%576,76232.68%
QQQ230616C003390002023-06-09 10:12AM EDT339.0018.7317.3817.55+3.71+24.70%37,15732.01%
QQQ230616C003400002023-06-09 10:41AM EDT340.0016.7116.3016.45+2.63+18.68%2,76663,35629.88%
QQQ230616C003410002023-06-09 10:27AM EDT341.0017.0215.3615.50+3.73+28.07%395,97128.93%
QQQ230616C003420002023-06-09 10:41AM EDT342.0014.8414.8014.97+2.52+20.45%239,98730.91%
QQQ230616C003430002023-06-09 10:27AM EDT343.0015.1413.7613.91+3.61+31.31%9910,15929.05%
QQQ230616C003440002023-06-09 10:19AM EDT344.0014.3912.8513.00+3.79+35.75%697,90128.19%
QQQ230616C003450002023-06-09 10:42AM EDT345.0011.9811.8712.01+2.15+21.87%14337,96926.75%
QQQ230616C003460002023-06-09 10:42AM EDT346.0011.2011.1411.29+1.25+12.56%576,16726.93%
QQQ230616C003470002023-06-09 10:42AM EDT347.0010.4110.1310.28+1.93+22.76%16012,85525.28%
QQQ230616C003480002023-06-09 10:33AM EDT348.0010.719.479.64+3.26+43.76%17318,35825.68%
QQQ230616C003490002023-06-09 10:42AM EDT349.008.718.568.68+1.91+28.09%8125,59224.20%
QQQ230616C003500002023-06-09 10:42AM EDT350.007.938.048.12+1.82+29.79%83683,44624.75%
QQQ230616C003510002023-06-09 10:42AM EDT351.007.217.297.38+1.77+32.54%83113,35824.21%
QQQ230616C003520002023-06-09 10:41AM EDT352.006.656.436.51+1.85+38.54%6619,87422.90%
QQQ230616C003530002023-06-09 10:42AM EDT353.005.835.875.92+1.55+36.21%6559,63322.85%
QQQ230616C003540002023-06-09 10:44AM EDT354.005.145.055.07+1.37+36.34%3,28011,31821.40%
QQQ230616C003550002023-06-09 10:43AM EDT355.004.484.664.69+1.24+38.27%11,95049,45822.05%
QQQ230616C003560002023-06-09 10:44AM EDT356.004.033.973.99+1.23+43.93%4,06013,28421.01%
QQQ230616C003570002023-06-09 10:42AM EDT357.003.573.633.65+1.14+46.91%4,1268,65421.51%
QQQ230616C003580002023-06-09 10:43AM EDT358.002.983.103.12+0.93+45.37%1,7675,80220.92%
QQQ230616C003590002023-06-09 10:40AM EDT359.002.952.622.65+1.18+66.67%9856,39920.45%
QQQ230616C003600002023-06-09 10:44AM EDT360.002.262.182.21+0.79+53.74%13,64643,69019.91%
QQQ230616C003610002023-06-09 10:44AM EDT361.001.931.861.89+0.62+47.33%1,4497,75519.80%
QQQ230616C003620002023-06-09 10:42AM EDT362.001.621.631.66+0.59+57.28%1,0339,22820.01%
QQQ230616C003630002023-06-09 10:40AM EDT363.001.551.381.40+0.68+78.16%7153,83219.89%
QQQ230616C003640002023-06-09 10:44AM EDT364.001.161.171.19+0.39+50.65%8467,45919.89%
QQQ230616C003650002023-06-09 10:43AM EDT365.000.950.980.99+0.31+48.44%1,07517,48119.78%
QQQ230616C003660002023-06-09 10:43AM EDT366.000.790.770.79+0.28+54.90%1,3373,49619.45%
QQQ230616C003670002023-06-09 10:43AM EDT367.000.650.660.68+0.21+47.73%4493,48419.65%
QQQ230616C003680002023-06-09 10:42AM EDT368.000.570.540.56+0.21+58.33%7044,00019.63%
QQQ230616C003690002023-06-09 10:35AM EDT369.000.550.450.47+0.26+89.66%2934,12819.73%
QQQ230616C003700002023-06-09 10:44AM EDT370.000.390.370.39+0.15+62.50%6158,83619.80%
QQQ230616C003710002023-06-09 10:42AM EDT371.000.320.340.35+0.11+52.38%2821,39720.24%
QQQ230616C003720002023-06-09 10:38AM EDT372.000.330.250.26+0.18+120.00%3561,26519.83%
QQQ230616C003730002023-06-09 10:40AM EDT373.000.250.210.23+0.10+66.67%10683920.22%
QQQ230616C003740002023-06-09 10:39AM EDT374.000.230.170.19+0.12+109.09%5371,08620.31%
QQQ230616C003750002023-06-09 10:43AM EDT375.000.140.150.16+0.06+75.00%15,18635,60620.51%
QQQ230616C003760002023-06-09 10:40AM EDT376.000.140.120.14+0.07+100.00%51,61020.80%
QQQ230616C003770002023-06-09 10:16AM EDT377.000.140.090.11+0.07+100.00%261,97120.75%
QQQ230616C003780002023-06-09 10:40AM EDT378.000.090.070.09+0.03+50.00%241,82220.80%
QQQ230616C003790002023-06-09 10:34AM EDT379.000.100.070.08+0.05+100.00%3073,50421.19%
QQQ230616C003800002023-06-09 10:42AM EDT380.000.060.050.07+0.01+20.00%184,34521.49%
QQQ230616C003820002023-06-09 9:33AM EDT382.000.040.030.05+0.01+33.33%526221.88%
QQQ230616C003840002023-06-09 9:54AM EDT384.000.040.030.04+0.02+100.00%4030722.56%
QQQ230616C003850002023-06-09 9:47AM EDT385.000.050.020.03+0.03+150.00%55,51222.46%
QQQ230616C003860002023-06-07 10:56AM EDT386.000.020.020.030.00-115723.05%
QQQ230616C003880002023-06-07 1:26PM EDT388.000.010.020.030.00-1086924.22%
QQQ230616C003900002023-06-09 10:15AM EDT390.000.020.010.02+0.01+100.00%511,51224.41%
QQQ230616C003950002023-06-07 11:33AM EDT395.000.010.000.020.00-141,39127.34%
QQQ230616C004000002023-06-08 9:44AM EDT400.000.010.000.010.00-220,12328.13%
QQQ230616C004050002023-06-07 4:07PM EDT405.000.010.000.010.00-11,05430.86%
QQQ230616C004100002023-06-07 12:45PM EDT410.000.010.000.010.00-11,88233.59%
QQQ230616C004150002023-06-05 2:43PM EDT415.000.010.000.010.00-3811,46335.94%
QQQ230616C004200002023-06-06 12:56PM EDT420.000.010.000.010.00-327,16938.28%
QQQ230616C004250002023-05-02 10:34AM EDT425.000.010.000.010.00-2004,82540.63%
QQQ230616C004300002023-06-02 10:15AM EDT430.000.010.000.010.00-103,08842.97%
QQQ230616C004350002023-05-30 1:21PM EDT435.000.010.000.010.00-71,95245.31%
QQQ230616C004400002023-05-04 9:49AM EDT440.000.010.000.010.00-354,29747.66%
QQQ230616C004450002023-04-12 11:13AM EDT445.000.010.000.010.00-11,34750.00%
QQQ230616C004500002023-05-02 10:58AM EDT450.000.010.000.010.00-52,09250.00%
QQQ230616C004550002023-03-24 3:41PM EDT455.000.010.000.010.00-1091,51851.56%
QQQ230616C004600002023-05-04 3:16PM EDT460.000.010.000.010.00-5092053.13%
QQQ230616C004650002023-04-04 1:56PM EDT465.000.010.000.010.00-1091556.25%
QQQ230616C004700002023-04-03 3:47PM EDT470.000.020.000.010.00-67592657.81%
QQQ230616C004750002023-04-10 11:21AM EDT475.000.020.000.010.00-134659.38%
QQQ230616C004800002023-05-08 9:44AM EDT480.000.010.000.000.00-5,30010,81050.00%
QQQ230616C004850002023-03-07 12:40PM EDT485.000.010.000.010.00-2048464.06%
QQQ230616C004900002023-02-16 3:59PM EDT490.000.010.000.020.00-195368.75%
QQQ230616C004950002023-02-13 11:35AM EDT495.000.010.000.020.00-51,62171.09%
QQQ230616C005000002023-03-31 2:38PM EDT500.000.010.000.010.00-1004,91268.75%
QQQ230616C005050002023-03-16 11:58AM EDT505.000.010.000.010.00-192,78271.88%
QQQ230616C005100002023-03-16 1:27PM EDT510.000.010.000.010.00-51,91373.44%
QQQ230616C005150002023-02-02 1:07PM EDT515.000.010.000.020.00-11,78678.91%
QQQ230616C005200002022-12-12 3:19PM EDT520.000.010.000.020.00-12,72281.25%
QQQ230616C005250002023-02-06 12:21PM EDT525.000.010.000.010.00-962,44578.13%
QQQ230616C005300002023-02-08 1:42PM EDT530.000.010.000.010.00-1002,11681.25%
QQQ230616C005350002023-02-01 12:20PM EDT535.000.010.000.010.00-481,60981.25%
QQQ230616C005400002023-01-25 12:46PM EDT540.000.010.000.010.00-411,72884.38%
QQQ230616C005450002022-09-28 11:37AM EDT545.000.010.000.040.00-11,14895.31%
QQQ230616C005500002023-01-27 1:45PM EDT550.000.010.000.010.00-21,38587.50%
QQQ230616C005550002023-04-10 11:19AM EDT555.000.010.000.010.00-251,45087.50%
QQQ230616C005600002022-12-30 11:36AM EDT560.000.010.000.020.00-166695.31%
QQQ230616C005650002023-03-21 11:29AM EDT565.000.010.000.000.00-501,15150.00%
QQQ230616C005700002022-10-21 2:39PM EDT570.000.020.000.030.00-1774101.56%
QQQ230616C005750002022-09-21 11:56AM EDT575.000.010.000.020.00-691999.22%
QQQ230616C005800002022-12-01 2:34PM EDT580.000.010.000.020.00-21714101.56%
QQQ230616C005850002022-09-16 3:54PM EDT585.000.020.000.040.00-1602109.38%
QQQ230616C005900002022-09-28 3:53PM EDT590.000.010.000.030.00-50725107.81%
QQQ230616C005950002022-09-27 4:13PM EDT595.000.010.000.090.00-29756120.31%
QQQ230616C006000002023-04-26 10:33AM EDT600.000.010.000.010.00-2598103.13%
QQQ230616C006050002022-09-27 4:12PM EDT605.000.010.000.090.00-9888123.83%
QQQ230616C006100002023-06-05 3:23PM EDT610.000.010.000.010.00-11,442106.25%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230616P001300002023-05-31 12:44PM EDT130.000.010.000.010.00-516,543196.88%
QQQ230616P001350002023-05-26 3:58PM EDT135.000.010.000.010.00-72,043190.63%
QQQ230616P001400002023-05-26 3:58PM EDT140.000.010.000.010.00-21,634184.38%
QQQ230616P001450002023-05-26 3:44PM EDT145.000.010.000.010.00-131,085175.00%
QQQ230616P001500002023-05-25 1:00PM EDT150.000.010.000.010.00-28,422168.75%
QQQ230616P001550002023-06-01 12:38PM EDT155.000.010.000.010.00-5923162.50%
QQQ230616P001600002023-06-05 10:23AM EDT160.000.010.000.010.00-92,912159.38%
QQQ230616P001650002023-05-25 1:09PM EDT165.000.010.000.010.00-5584,089153.13%
QQQ230616P001700002023-05-26 1:08PM EDT170.000.010.000.010.00-63,038146.88%
QQQ230616P001750002023-05-26 12:33PM EDT175.000.010.000.010.00-24,386140.63%
QQQ230616P001800002023-05-30 12:34PM EDT180.000.010.000.010.00-19,459137.50%
QQQ230616P001850002023-06-01 1:57PM EDT185.000.010.000.010.00-55,081131.25%
QQQ230616P001900002023-06-02 11:22AM EDT190.000.010.000.010.00-212,334125.00%
QQQ230616P001940002023-05-31 1:13PM EDT194.000.010.000.010.00-1,8553,924121.88%
QQQ230616P001950002023-06-01 9:50AM EDT195.000.010.000.010.00-11,902121.88%
QQQ230616P001960002023-06-02 11:12AM EDT196.000.010.000.010.00-2848118.75%
QQQ230616P001970002023-05-26 2:04PM EDT197.000.020.000.010.00-3801,223118.75%
QQQ230616P001980002023-05-31 2:55PM EDT198.000.010.000.010.00-100908118.75%
QQQ230616P001990002023-05-26 1:39PM EDT199.000.020.000.010.00-2691,348115.63%
QQQ230616P002000002023-06-05 1:40PM EDT200.000.010.000.010.00-9950,873115.63%
QQQ230616P002050002023-06-01 10:32AM EDT205.000.010.000.010.00-11016,938112.50%
QQQ230616P002100002023-06-02 9:46AM EDT210.000.020.000.010.00-120,373106.25%
QQQ230616P002150002023-06-02 3:59PM EDT215.000.010.000.010.00-10227,928103.13%
QQQ230616P002200002023-06-09 10:10AM EDT220.000.010.000.010.00-8042,19996.88%
QQQ230616P002250002023-06-06 9:51AM EDT225.000.010.000.010.00-8016,80193.75%
QQQ230616P002300002023-06-08 11:46AM EDT230.000.010.000.010.00-3014,50989.06%
QQQ230616P002350002023-06-06 9:37AM EDT235.000.010.000.010.00-215,35384.38%
QQQ230616P002400002023-06-08 2:39PM EDT240.000.010.000.010.00-70321,52681.25%
QQQ230616P002450002023-06-07 3:38PM EDT245.000.010.000.010.00-240,73176.56%
QQQ230616P002500002023-06-08 10:31AM EDT250.000.010.000.010.00-277,14171.88%
QQQ230616P002550002023-06-09 9:34AM EDT255.000.010.000.010.00-1080,11468.75%
QQQ230616P002600002023-06-08 2:00PM EDT260.000.010.000.010.00-32463,47665.63%
QQQ230616P002650002023-06-08 3:31PM EDT265.000.020.000.010.00-549,27762.50%
QQQ230616P002700002023-06-09 10:32AM EDT270.000.010.010.010.00-2895,14760.94%
QQQ230616P002750002023-06-09 10:32AM EDT275.000.020.010.020.00-260,07159.38%
QQQ230616P002780002023-06-09 9:43AM EDT278.000.020.010.020.00-416,84457.03%
QQQ230616P002800002023-06-09 10:14AM EDT280.000.020.020.030.00-4685,34058.59%
QQQ230616P002820002023-06-09 10:33AM EDT282.000.020.020.02-0.01-33.33%32,29955.47%
QQQ230616P002840002023-06-08 2:42PM EDT284.000.020.020.030.00-33,46555.47%
QQQ230616P002850002023-06-08 3:58PM EDT285.000.020.020.030.00-71455,00154.69%
QQQ230616P002860002023-06-06 2:04PM EDT286.000.030.020.03-0.01-25.00%14,07353.91%
QQQ230616P002870002023-06-09 10:14AM EDT287.000.030.020.03-0.02-40.00%73,19453.13%
QQQ230616P002880002023-06-08 1:18PM EDT288.000.030.020.03-0.01-25.00%26,29652.34%
QQQ230616P002890002023-06-09 10:24AM EDT289.000.030.020.03-0.01-25.00%803,33051.56%
QQQ230616P002900002023-06-09 10:22AM EDT290.000.040.020.030.00-7146,54050.78%
QQQ230616P002910002023-06-09 10:07AM EDT291.000.030.020.03-0.02-40.00%24,74650.00%
QQQ230616P002920002023-06-09 9:44AM EDT292.000.030.020.04-0.01-25.00%23,22450.00%
QQQ230616P002930002023-06-08 3:41PM EDT293.000.040.020.03-0.01-20.00%15,79349.22%
QQQ230616P002940002023-06-09 10:13AM EDT294.000.040.020.03-0.02-33.33%312,75548.44%
QQQ230616P002950002023-06-09 10:36AM EDT295.000.040.030.04-0.01-20.00%11054,45349.22%
QQQ230616P002960002023-06-09 10:23AM EDT296.000.040.030.04-0.01-20.00%34,30248.24%
QQQ230616P002970002023-06-08 11:44AM EDT297.000.050.030.040.00-134,46447.46%
QQQ230616P002980002023-06-09 9:34AM EDT298.000.040.030.04-0.01-20.00%46,06646.68%
QQQ230616P002990002023-06-08 3:59PM EDT299.000.060.030.050.00-417,28447.07%
QQQ230616P003000002023-06-09 10:26AM EDT300.000.050.040.050.00-203154,86746.29%
QQQ230616P003010002023-06-08 2:18PM EDT301.000.040.030.05-0.02-33.33%183,64645.51%
QQQ230616P003020002023-06-09 9:48AM EDT302.000.040.040.05-0.03-42.86%17,48444.53%
QQQ230616P003030002023-06-09 10:36AM EDT303.000.040.040.05-0.01-20.00%2826,38543.75%
QQQ230616P003040002023-06-09 10:05AM EDT304.000.050.040.05-0.02-28.57%297,58842.97%
QQQ230616P003050002023-06-09 10:37AM EDT305.000.050.040.05-0.02-28.57%4056,83342.19%
QQQ230616P003060002023-06-09 9:55AM EDT306.000.060.040.060.00-225,41442.38%
QQQ230616P003070002023-06-09 10:23AM EDT307.000.050.050.06-0.02-28.57%39,31441.41%
QQQ230616P003080002023-06-09 10:01AM EDT308.000.060.050.06-0.02-25.00%25,59440.63%
QQQ230616P003090002023-06-08 2:58PM EDT309.000.070.050.06-0.02-22.22%19,89739.84%
QQQ230616P003100002023-06-09 10:25AM EDT310.000.060.060.07-0.02-25.00%3,32752,82039.84%
QQQ230616P003110002023-06-09 10:15AM EDT311.000.070.060.07-0.02-22.22%1043,56638.97%
QQQ230616P003120002023-06-09 10:23AM EDT312.000.070.060.07-0.02-22.22%1,22718,00738.09%
QQQ230616P003130002023-06-09 10:15AM EDT313.000.070.060.07-0.02-22.22%318,77437.31%
QQQ230616P003140002023-06-09 10:24AM EDT314.000.070.070.08-0.03-30.00%204,95937.11%
QQQ230616P003150002023-06-09 10:31AM EDT315.000.070.070.08-0.03-30.00%266113,44836.33%
QQQ230616P003160002023-06-09 9:41AM EDT316.000.080.070.08-0.03-27.27%22521,27235.45%
QQQ230616P003170002023-06-09 10:22AM EDT317.000.090.080.09-0.02-18.18%412,81935.16%
QQQ230616P003180002023-06-09 10:44AM EDT318.000.080.080.09-0.04-33.33%1,1248,11634.38%
QQQ230616P003190002023-06-09 10:36AM EDT319.000.090.090.10-0.03-25.00%2118,58533.99%
QQQ230616P003200002023-06-09 10:35AM EDT320.000.090.090.10-0.04-30.77%40492,47133.11%
QQQ230616P003210002023-06-09 10:44AM EDT321.000.110.100.11-0.03-21.43%2486,60032.72%
QQQ230616P003220002023-06-09 10:37AM EDT322.000.100.100.11-0.05-33.33%93115,75031.84%
QQQ230616P003230002023-06-09 10:34AM EDT323.000.110.110.12-0.05-31.25%259,47331.40%
QQQ230616P003240002023-06-09 10:21AM EDT324.000.140.110.13-0.03-17.65%236,28030.91%
QQQ230616P003250002023-06-09 10:39AM EDT325.000.130.110.13-0.04-23.53%43256,90930.03%
QQQ230616P003260002023-06-09 10:36AM EDT326.000.120.130.14-0.06-33.33%2311,84129.49%
QQQ230616P003270002023-06-09 10:37AM EDT327.000.140.140.15-0.05-26.32%55721,25828.91%
QQQ230616P003280002023-06-09 10:40AM EDT328.000.140.140.16-0.07-33.33%1921,35328.32%
QQQ230616P003290002023-06-09 10:24AM EDT329.000.170.150.17-0.06-26.09%85,14827.69%
QQQ230616P003300002023-06-09 10:39AM EDT330.000.160.160.17-0.08-33.33%4,13275,07326.76%
QQQ230616P003310002023-06-09 10:23AM EDT331.000.200.180.19-0.06-23.08%4156,53226.37%
QQQ230616P003320002023-06-09 10:34AM EDT332.000.200.200.21-0.09-31.03%826,50725.93%
QQQ230616P003330002023-06-09 10:40AM EDT333.000.220.200.22-0.09-29.03%3,12112,84625.20%
QQQ230616P003340002023-06-09 10:42AM EDT334.000.250.230.25-0.11-30.56%959,33124.85%
QQQ230616P003350002023-06-09 10:41AM EDT335.000.260.250.27-0.13-33.33%1,67636,21224.22%
QQQ230616P003360002023-06-09 10:42AM EDT336.000.280.280.30-0.15-34.88%19114,03223.76%
QQQ230616P003370002023-06-09 10:37AM EDT337.000.300.300.32-0.15-33.33%2,1057,27423.07%
QQQ230616P003380002023-06-09 10:37AM EDT338.000.330.370.38-0.21-38.89%1869,10122.93%
QQQ230616P003390002023-06-09 10:43AM EDT339.000.400.400.41-0.23-36.51%1786,24522.27%
QQQ230616P003400002023-06-09 10:43AM EDT340.000.470.450.46-0.24-33.80%4,57677,44621.80%
QQQ230616P003410002023-06-09 10:42AM EDT341.000.520.500.51-0.28-35.00%2084,32321.27%
QQQ230616P003420002023-06-09 10:41AM EDT342.000.570.590.60-0.35-38.04%7016,68621.07%
QQQ230616P003430002023-06-09 10:36AM EDT343.000.610.670.68-0.46-42.99%3,44514,30020.66%
QQQ230616P003440002023-06-09 10:40AM EDT344.000.710.760.77-0.50-41.32%81818,18720.22%
QQQ230616P003450002023-06-09 10:43AM EDT345.000.900.900.91-0.46-33.82%5,09030,61920.07%
QQQ230616P003460002023-06-09 10:43AM EDT346.001.051.001.02-0.53-33.54%1,0139,64519.56%
QQQ230616P003470002023-06-09 10:42AM EDT347.001.181.181.19-0.63-34.81%1,9745,89719.35%
QQQ230616P003480002023-06-09 10:43AM EDT348.001.401.341.36-0.67-32.37%1,75326,10818.98%
QQQ230616P003490002023-06-09 10:42AM EDT349.001.531.531.55-0.81-34.62%1,3055,66618.59%
QQQ230616P003500002023-06-09 10:43AM EDT350.001.831.771.78-0.86-31.97%5,61266,22618.29%
QQQ230616P003510002023-06-09 10:43AM EDT351.002.092.102.12-0.97-31.70%1,2458,20818.40%
QQQ230616P003520002023-06-09 10:43AM EDT352.002.422.352.37-1.03-29.86%1,8549,09017.85%
QQQ230616P003530002023-06-09 10:44AM EDT353.002.732.742.76-1.17-30.00%1,6466,60517.84%
QQQ230616P003540002023-06-09 10:43AM EDT354.003.103.163.18-1.27-29.06%3,03910,32317.76%
QQQ230616P003550002023-06-09 10:43AM EDT355.003.603.483.50-1.24-25.62%12,18722,53717.00%
QQQ230616P003560002023-06-09 10:43AM EDT356.004.044.064.09-1.35-25.05%4,6499,36617.33%
QQQ230616P003570002023-06-09 10:44AM EDT357.004.474.394.41-1.49-25.00%3,0447,90916.14%
QQQ230616P003580002023-06-09 10:42AM EDT358.004.974.914.97-2.60-34.35%4592,83315.87%
QQQ230616P003590002023-06-09 10:43AM EDT359.005.725.585.63-2.02-26.10%4002,19715.86%
QQQ230616P003600002023-06-09 10:43AM EDT360.006.126.256.30-1.83-23.02%1,6774,59215.68%
QQQ230616P003610002023-06-09 10:28AM EDT361.005.986.907.06-2.88-32.51%3741515.77%
QQQ230616P003620002023-06-09 10:42AM EDT362.007.507.427.59-2.41-24.32%791,29214.05%
QQQ230616P003630002023-06-09 10:06AM EDT363.007.288.138.27-3.27-31.00%291,43312.65%
QQQ230616P003640002023-06-09 9:48AM EDT364.008.069.129.26-3.74-31.69%3623413.65%
QQQ230616P003650002023-06-09 10:24AM EDT365.008.7110.0910.24-4.62-34.66%18977314.52%
QQQ230616P003660002023-06-09 10:42AM EDT366.0010.7310.9711.12-4.72-30.55%2810414.11%
QQQ230616P003670002023-06-09 10:15AM EDT367.0010.3311.5811.72-7.41-41.77%23780.00%
QQQ230616P003680002023-06-08 12:27PM EDT368.0014.9112.5912.750.00-34220.00%
QQQ230616P003690002023-06-09 10:11AM EDT369.0012.6413.5613.75-1.71-11.92%120.00%
QQQ230616P003700002023-06-08 12:07PM EDT370.0017.1214.3614.500.00-10390.00%
QQQ230616P003710002023-06-05 2:06PM EDT371.0015.5615.3015.470.00-10200.00%
QQQ230616P003720002023-06-08 3:55PM EDT372.0019.0116.3516.530.00-2100.00%
QQQ230616P003730002023-06-07 11:00AM EDT373.0020.7317.0717.250.00-120.00%
QQQ230616P003740002023-06-09 9:49AM EDT374.0017.4818.3218.49-4.68-21.12%8210.00%
QQQ230616P003750002023-06-09 9:54AM EDT375.0018.0019.1519.32-4.00-18.18%1090.00%
QQQ230616P003760002023-05-24 2:00PM EDT376.0018.8520.2720.44-25.70-57.69%100.00%
QQQ230616P003770002023-03-20 3:16PM EDT377.0071.7558.6158.910.00-970218.48%
QQQ230616P003780002023-05-26 4:00PM EDT378.0029.3722.2022.440.00-7600.00%
QQQ230616P003790002023-05-09 1:37PM EDT379.0057.0825.8926.200.00-10046.48%
QQQ230616P003800002023-06-08 3:14PM EDT380.0027.1024.0024.180.00-128500.00%
QQQ230616P003840002023-06-08 2:11PM EDT384.0032.4628.0828.260.00-5150.00%
QQQ230616P003850002023-06-07 3:50PM EDT385.0036.2329.3229.520.00-310.00%
QQQ230616P003900002023-05-23 4:08PM EDT390.0056.7134.2634.430.00-800.00%
QQQ230616P003950002023-06-07 3:19PM EDT395.0045.5539.0039.200.00-220.00%
QQQ230616P004000002023-05-25 4:14PM EDT400.0059.9244.3144.470.00-300.00%
QQQ230616P004050002023-05-19 4:11PM EDT405.0068.7348.9749.170.00-300.00%
QQQ230616P004100002023-05-19 4:11PM EDT410.0073.7453.9754.140.00-200.00%
QQQ230616P004150002023-03-17 10:22AM EDT415.00108.5596.0296.410.00-30273.78%
QQQ230616P004200002023-03-06 4:34PM EDT420.00119.98104.19104.640.00-20295.94%
QQQ230616P004250002023-05-05 4:06PM EDT425.00102.2870.1070.310.00-3061.91%
QQQ230616P004300002023-05-03 3:54PM EDT430.00112.6575.1075.300.00-2065.04%
QQQ230616P004350002023-06-07 3:21PM EDT435.0085.1079.2379.410.00-210.00%
QQQ230616P004400002023-05-31 4:14PM EDT440.0092.6384.4184.590.00-100.00%
QQQ230616P004450002023-05-31 4:14PM EDT445.0097.6489.2589.440.00-100.00%
QQQ230616P004500002023-03-30 4:03PM EDT450.00134.23127.18127.450.00-500297.64%
QQQ230616P004550002023-03-27 4:14PM EDT455.00145.95141.39141.810.00-100349.17%
QQQ230616P004600002023-05-03 3:55PM EDT460.00142.58105.10105.300.00-1083.59%
QQQ230616P004650002023-05-25 2:15PM EDT465.00124.60109.41109.590.00-300.00%
QQQ230616P004700002023-05-26 3:50PM EDT470.00121.52114.07114.270.00-100.00%
QQQ230616P004750002023-04-12 4:05PM EDT475.00161.97150.29150.570.00-10314.66%
QQQ230616P004800002023-02-03 4:07PM EDT480.00174.32179.96180.300.00-590441.71%
QQQ230616P004850002023-02-03 11:48AM EDT485.00173.43184.96185.300.00-160446.84%
QQQ230616P004900002023-02-24 1:52PM EDT490.00199.50178.69179.080.00-10397.18%
QQQ230616P004950002023-02-03 11:45AM EDT495.00183.42194.96195.310.00-200456.86%
QQQ230616P005000002023-05-08 11:51AM EDT500.00177.30151.29151.520.00-10191.26%
QQQ230616P005050002022-09-26 4:01PM EDT505.00231.02225.67228.090.00-860570.61%
QQQ230616P005100002022-09-02 10:16AM EDT510.00208.16240.81242.360.00-560621.66%
QQQ230616P005150002023-02-03 5:04PM EDT515.00208.93214.96215.300.00-40475.81%
QQQ230616P005200002023-02-03 11:42AM EDT520.00208.85219.95220.300.00-20480.33%
QQQ230616P005250002022-08-31 11:33AM EDT525.00224.31249.91250.520.00--0605.04%
QQQ230616P005300002023-02-03 11:39AM EDT530.00218.44229.95230.300.00-20489.22%
QQQ230616P005350002022-06-09 2:05PM EDT535.00230.01237.18241.130.00-10513.08%
QQQ230616P005400002023-02-03 12:00PM EDT540.00229.10239.95240.300.00-40497.83%
QQQ230616P005450002023-02-03 11:34AM EDT545.00234.18244.95245.300.00-200502.04%
QQQ230616P005500002023-06-08 9:34AM EDT550.00200.74194.12194.290.00-3100.00%
QQQ230616P005700002022-07-19 3:59PM EDT570.00271.63239.11241.050.00--0366.38%
QQQ230616P005800002023-02-08 11:53AM EDT580.00273.78287.09287.460.00-10564.64%
QQQ230616P005950002023-06-08 3:54PM EDT595.00241.81239.40239.600.00-1700.00%
QQQ230616P006000002023-06-08 3:35PM EDT600.00247.06244.36244.530.00-13900.00%
QQQ230616P006050002022-01-04 2:21PM EDT605.00211.12245.15248.960.00-380.00%
QQQ230616P006100002023-06-08 11:26AM EDT610.00257.25254.43254.650.00-2100.00%