QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230915C001300002023-05-26 4:14PM EDT130.00220.50221.13221.610.00-1890.92%
QQQ230915C001350002023-05-01 9:56AM EDT135.00189.40215.19215.520.00-490.00%
QQQ230915C001400002023-03-27 9:50AM EDT140.00175.00175.20176.010.00-330.00%
QQQ230915C001450002023-03-24 9:56AM EDT145.00167.18173.84174.260.00-460.00%
QQQ230915C001500002023-05-30 9:39AM EDT150.00204.98201.51201.990.00-27383.79%
QQQ230915C001550002023-04-20 10:43AM EDT155.00165.30183.02183.350.00--10.00%
QQQ230915C001600002023-05-18 3:57PM EDT160.00179.18191.56192.090.00-101078.83%
QQQ230915C001650002022-10-28 1:32PM EDT165.00123.00128.23129.620.00-240.00%
QQQ230915C001750002023-05-30 1:20PM EDT175.00177.94176.99177.470.00-11074.41%
QQQ230915C001800002023-05-18 11:21AM EDT180.00157.85171.91172.400.00-1371.14%
QQQ230915C001850002023-02-07 2:40PM EDT185.00124.06112.34112.850.00-110.00%
QQQ230915C001900002023-05-11 9:40AM EDT190.00137.88162.10162.640.00-15867.70%
QQQ230915C001950002023-05-11 9:40AM EDT195.00133.03157.34157.810.00-14166.64%
QQQ230915C001970002023-04-21 10:18AM EDT197.00122.84142.00142.330.00-110.00%
QQQ230915C002000002023-05-26 3:16PM EDT200.00151.98152.43152.930.00-1010464.84%
QQQ230915C002050002023-05-19 9:30AM EDT205.00135.67147.57148.050.00-256063.20%
QQQ230915C002100002023-05-16 11:38AM EDT210.00121.25142.62143.110.00-34461.11%
QQQ230915C002150002023-05-19 10:27AM EDT215.00126.14137.63138.110.00-118158.77%
QQQ230915C002200002023-05-17 1:34PM EDT220.00114.93132.82133.270.00-22157.37%
QQQ230915C002250002023-06-01 11:33AM EDT225.00128.34128.02128.50+2.21+1.75%275956.13%
QQQ230915C002300002023-05-24 2:44PM EDT230.00105.20123.10123.630.00-15454.33%
QQQ230915C002350002023-05-18 10:57AM EDT235.00103.74118.30118.730.00-305052.73%
QQQ230915C002400002023-05-31 9:41AM EDT240.00113.61113.36113.830.00-129150.82%
QQQ230915C002450002023-05-19 2:04PM EDT245.0095.50108.56109.060.00-211050.41%
QQQ230915C002500002023-05-31 3:45PM EDT250.00101.50103.72104.24-1.05-1.02%41,96148.82%
QQQ230915C002550002023-05-30 2:33PM EDT255.0099.9499.0499.510.00-1630947.50%
QQQ230915C002600002023-05-26 3:17PM EDT260.0094.0294.1794.670.00-1013645.79%
QQQ230915C002650002023-06-01 9:52AM EDT265.0087.3789.4689.89+9.38+12.03%274944.24%
QQQ230915C002700002023-06-01 9:52AM EDT270.0082.6284.6885.12-1.47-1.75%210,82342.69%
QQQ230915C002750002023-05-30 3:23PM EDT275.0081.0980.0380.420.00-25,26341.30%
QQQ230915C002800002023-06-01 11:31AM EDT280.0075.2975.3475.74+1.30+1.76%248,10339.90%
QQQ230915C002850002023-05-26 11:27AM EDT285.0067.9770.6971.090.00-615,60738.52%
QQQ230915C002860002023-05-30 10:36AM EDT286.0071.4769.7370.110.00-11,63238.12%
QQQ230915C002870002023-05-04 2:32PM EDT287.0041.7468.8369.210.00-5836037.90%
QQQ230915C002880002023-05-08 10:27AM EDT288.0044.7167.8168.210.00-225637.45%
QQQ230915C002890002023-04-25 2:52PM EDT289.0036.4058.5158.790.00-2380.00%
QQQ230915C002900002023-05-31 10:50AM EDT290.0065.0166.1066.480.00-8320,01737.16%
QQQ230915C002910002023-05-08 11:38AM EDT291.0042.7665.1465.590.00-232336.96%
QQQ230915C002920002023-05-22 10:10AM EDT292.0053.0164.2164.600.00-8022136.52%
QQQ230915C002930002023-05-04 11:09AM EDT293.0037.5863.3663.760.00-244336.42%
QQQ230915C002940002023-05-30 9:47AM EDT294.0065.5762.4662.840.00-319836.14%
QQQ230915C002950002023-06-01 11:36AM EDT295.0062.0061.6162.02-2.90-4.47%79,71036.07%
QQQ230915C002960002023-05-25 10:49AM EDT296.0050.9560.6561.020.00-156835.60%
QQQ230915C002970002023-05-12 3:05PM EDT297.0038.4359.7660.120.00-146935.35%
QQQ230915C002980002023-05-26 3:44PM EDT298.0058.4458.8559.220.00-123035.10%
QQQ230915C002990002023-05-17 11:17AM EDT299.0040.2557.9558.320.00-7385434.84%
QQQ230915C003000002023-05-31 11:16AM EDT300.0055.5657.0657.430.00-243,90534.60%
QQQ230915C003010002023-05-26 11:52AM EDT301.0054.6056.1156.500.00-834634.27%
QQQ230915C003020002023-06-01 10:31AM EDT302.0053.5055.2955.64-1.25-2.28%132434.08%
QQQ230915C003030002023-05-18 12:31PM EDT303.0041.7154.4054.770.00-128233.87%
QQQ230915C003040002023-05-18 9:53AM EDT304.0039.3353.5653.880.00-126833.61%
QQQ230915C003050002023-05-31 3:44PM EDT305.0051.8052.5852.880.00-29,38533.14%
QQQ230915C003060002023-05-23 1:41PM EDT306.0039.3851.6651.990.00-8118932.87%
QQQ230915C003070002023-05-26 2:50PM EDT307.0050.5850.8951.140.00-1747032.68%
QQQ230915C003080002023-05-24 2:35PM EDT308.0034.6549.9150.280.00-21661432.46%
QQQ230915C003090002023-05-26 3:59PM EDT309.0048.6349.1949.500.00-442832.39%
QQQ230915C003100002023-06-01 11:29AM EDT310.0048.2648.3248.60-0.04-0.08%216,71132.08%
QQQ230915C003110002023-05-24 3:20PM EDT311.0033.4747.2647.610.00-24888031.62%
QQQ230915C003120002023-05-30 10:03AM EDT312.0047.8046.4646.820.00-71,42631.51%
QQQ230915C003130002023-05-30 10:19AM EDT313.0047.5045.6845.970.00-354,10031.28%
QQQ230915C003140002023-05-31 1:40PM EDT314.0044.6844.9145.200.00-188831.19%
QQQ230915C003150002023-06-01 11:29AM EDT315.0044.0144.0444.35+0.99+2.30%214,52530.95%
QQQ230915C003160002023-05-26 10:12AM EDT316.0038.6443.2043.540.00-11,15130.78%
QQQ230915C003170002023-05-31 10:38AM EDT317.0042.3542.2542.61+1.32+3.22%284330.40%
QQQ230915C003180002023-05-30 9:43AM EDT318.0045.1041.4341.800.00-21,47530.21%
QQQ230915C003190002023-06-01 10:59AM EDT319.0040.2940.7241.06-1.64-3.91%21,40430.13%
QQQ230915C003200002023-06-01 9:45AM EDT320.0038.0839.7940.07-1.42-3.59%828,20229.64%
QQQ230915C003210002023-05-30 12:53PM EDT321.0040.5839.0039.300.00-21,70729.50%
QQQ230915C003220002023-05-30 9:43AM EDT322.0041.3938.2438.550.00-21,58829.39%
QQQ230915C003230002023-05-31 10:38AM EDT323.0036.2037.3737.660.00-13,31829.04%
QQQ230915C003240002023-05-31 1:40PM EDT324.0036.4936.5136.770.00-1122,49028.69%
QQQ230915C003250002023-06-01 10:47AM EDT325.0035.7535.7736.01+1.36+3.95%3816,07528.54%
QQQ230915C003260002023-05-31 2:59PM EDT326.0033.5034.9735.19-0.70-2.05%902,15628.29%
QQQ230915C003270002023-06-01 9:33AM EDT327.0034.2334.1834.45+0.66+1.97%41,39528.16%
QQQ230915C003280002023-05-31 3:47PM EDT328.0033.0533.4533.650.00-2241,30127.92%
QQQ230915C003290002023-06-01 11:41AM EDT329.0032.7532.6132.85+1.09+3.44%651,02027.68%
QQQ230915C003300002023-06-01 11:37AM EDT330.0032.2631.9032.09+1.28+4.13%46017,01427.49%
QQQ230915C003310002023-06-01 11:31AM EDT331.0031.0031.1431.31+0.80+2.65%2267327.26%
QQQ230915C003320002023-06-01 11:18AM EDT332.0030.5930.3730.54+0.70+2.34%502,57327.04%
QQQ230915C003330002023-05-31 12:02PM EDT333.0028.6629.5529.770.00-881,33126.82%
QQQ230915C003340002023-05-31 3:32PM EDT334.0028.1228.8129.000.00-742,57426.58%
QQQ230915C003350002023-06-01 11:15AM EDT335.0028.3528.1428.28+0.49+1.76%722,10826.41%
QQQ230915C003360002023-05-31 2:54PM EDT336.0026.6327.3827.520.00-4661,97226.18%
QQQ230915C003370002023-05-31 10:18AM EDT337.0026.1026.6826.840.00-23,57026.04%
QQQ230915C003380002023-05-30 1:42PM EDT338.0026.7525.8526.010.00-1121,00225.69%
QQQ230915C003390002023-05-31 12:46PM EDT339.0023.9025.1725.350.00-21,19425.57%
QQQ230915C003400002023-06-01 10:35AM EDT340.0023.0724.4624.63-0.33-1.41%3333,84625.36%
QQQ230915C003410002023-05-30 9:40AM EDT341.0026.9823.7323.890.00-391,36225.11%
QQQ230915C003420002023-06-01 10:12AM EDT342.0022.2023.0823.23-1.28-5.45%51,42024.95%
QQQ230915C003430002023-05-30 10:57AM EDT343.0024.3322.3522.500.00-61,41124.70%
QQQ230915C003440002023-06-01 9:52AM EDT344.0020.5521.7221.89-2.31-10.10%11,34624.60%
QQQ230915C003450002023-06-01 11:28AM EDT345.0021.0121.1221.27+0.29+1.40%355,93724.47%
QQQ230915C003460002023-05-31 1:28PM EDT346.0019.8020.4020.540.00-11,07624.19%
QQQ230915C003470002023-06-01 11:14AM EDT347.0019.7219.7519.89+0.91+4.84%35,12824.00%
QQQ230915C003480002023-06-01 10:40AM EDT348.0018.2819.1819.30+0.03+0.16%558323.88%
QQQ230915C003490002023-05-30 2:15PM EDT349.0019.0518.4518.570.00-2383423.56%
QQQ230915C003500002023-06-01 11:35AM EDT350.0018.0517.9318.04+0.75+4.34%1,63429,51723.50%
QQQ230915C003510002023-06-01 10:37AM EDT351.0016.1817.3017.38-0.27-1.64%29269723.26%
QQQ230915C003520002023-06-01 11:07AM EDT352.0016.3116.7816.81+0.12+0.74%1841,09723.12%
QQQ230915C003530002023-06-01 11:39AM EDT353.0016.1216.1316.16+0.06+0.37%33163122.86%
QQQ230915C003540002023-06-01 11:19AM EDT354.0015.6515.5815.60+0.13+0.84%772,19922.72%
QQQ230915C003550002023-06-01 11:15AM EDT355.0015.1414.9514.99+0.29+1.95%2998,24122.49%
QQQ230915C003560002023-06-01 11:07AM EDT356.0014.0414.3914.42-0.40-2.77%2494822.31%
QQQ230915C003570002023-06-01 10:54AM EDT357.0013.7013.9013.93-0.20-1.44%4472122.21%
QQQ230915C003580002023-05-31 3:04PM EDT358.0012.7813.4013.440.00-671,46422.11%
QQQ230915C003590002023-06-01 11:31AM EDT359.0012.7312.8812.92+0.13+1.03%280821.96%
QQQ230915C003600002023-06-01 11:04AM EDT360.0012.3412.3612.41+0.30+2.49%1970,70621.80%
QQQ230915C003610002023-05-31 12:47PM EDT361.0011.6911.8611.90+0.44+3.91%234121.63%
QQQ230915C003620002023-06-01 10:49AM EDT362.0011.2511.3811.42+0.46+4.26%21,33821.48%
QQQ230915C003630002023-05-31 2:01PM EDT363.0010.8910.9010.940.00-241,17421.33%
QQQ230915C003640002023-06-01 10:22AM EDT364.009.3810.4010.44-0.71-7.04%131,22221.13%
QQQ230915C003650002023-05-31 3:48PM EDT365.009.359.9710.00-0.57-5.75%225,60021.00%
QQQ230915C003660002023-06-01 11:32AM EDT366.009.539.539.57+0.21+2.25%166620.87%
QQQ230915C003670002023-05-31 3:42PM EDT367.008.969.089.120.00-5364020.69%
QQQ230915C003680002023-05-31 3:39PM EDT368.008.488.708.74-0.08-0.93%275620.60%
QQQ230915C003690002023-05-31 3:29PM EDT369.007.988.308.340.00-6036020.47%
QQQ230915C003700002023-06-01 11:18AM EDT370.008.007.887.94+0.09+1.14%20012,67020.32%
QQQ230915C003710002023-05-31 1:53PM EDT371.007.567.517.540.00-1661420.15%
QQQ230915C003720002023-05-31 1:10PM EDT372.006.847.147.190.00-4938820.05%
QQQ230915C003730002023-05-31 11:00AM EDT373.006.866.786.810.00-3219519.88%
QQQ230915C003740002023-05-31 2:55PM EDT374.006.386.456.480.00-911,17819.77%
QQQ230915C003750002023-06-01 10:29AM EDT375.005.536.136.17-0.27-4.66%162,77519.68%
QQQ230915C003760002023-05-31 9:43AM EDT376.006.495.805.830.00-3716419.53%
QQQ230915C003770002023-05-31 10:25AM EDT377.005.565.515.550.00-532019.45%
QQQ230915C003780002023-06-01 10:23AM EDT378.004.605.225.26-0.59-11.37%1024719.34%
QQQ230915C003790002023-06-01 11:19AM EDT379.004.984.924.95-0.02-0.40%2731219.19%
QQQ230915C003800002023-06-01 11:12AM EDT380.004.594.684.72+0.11+2.46%16515,54019.15%
QQQ230915C003850002023-06-01 11:37AM EDT385.003.623.503.54+0.24+7.10%4873,13818.67%
QQQ230915C003900002023-06-01 11:18AM EDT390.002.642.592.62+0.16+6.45%1,1102,60918.28%
QQQ230915C003950002023-06-01 11:20AM EDT395.001.891.911.94-0.09-4.55%407,23718.02%
QQQ230915C004000002023-06-01 9:32AM EDT400.001.381.381.40+0.06+4.55%286,34717.76%
QQQ230915C004050002023-06-01 10:20AM EDT405.000.891.001.02-0.20-18.35%312,22117.62%
QQQ230915C004100002023-06-01 10:29AM EDT410.000.630.730.75-0.12-16.00%11,41317.58%
QQQ230915C004150002023-05-31 12:05PM EDT415.000.500.520.55-0.09-15.25%31,74517.55%
QQQ230915C004200002023-05-31 9:43AM EDT420.000.500.380.400.00-701,30117.55%
QQQ230915C004250002023-05-31 9:47AM EDT425.000.400.280.300.00-547817.65%
QQQ230915C004300002023-05-30 10:52AM EDT430.000.280.210.230.00-1,0701,04817.82%
QQQ230915C004350002023-05-30 9:48AM EDT435.000.220.160.170.00-251,57117.90%
QQQ230915C004400002023-05-30 9:42AM EDT440.000.160.120.130.00-146118.04%
QQQ230915C004450002023-05-31 1:44PM EDT445.000.120.090.100.00-138118.21%
QQQ230915C004500002023-05-30 11:04AM EDT450.000.090.070.080.00-5475618.46%
QQQ230915C004550002023-05-26 3:17PM EDT455.000.070.050.060.00-141,20918.56%
QQQ230915C004600002023-05-31 11:28AM EDT460.000.040.030.050.00-126818.90%
QQQ230915C004650002023-05-31 11:16AM EDT465.000.040.020.040.00-131819.14%
QQQ230915C004700002023-05-30 11:32AM EDT470.000.050.020.030.00-6075319.24%
QQQ230915C004750002023-05-09 12:06PM EDT475.000.010.000.030.00-137419.83%
QQQ230915C004800002023-05-31 11:23AM EDT480.000.010.010.020.00-217419.73%
QQQ230915C004850002023-05-30 9:37AM EDT485.000.030.000.020.00-381520.31%
QQQ230915C004900002023-05-25 2:48PM EDT490.000.010.000.020.00-502,10620.90%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230915P001300002023-05-31 10:12AM EDT130.000.060.040.060.00-12,68664.65%
QQQ230915P001350002023-05-09 10:09AM EDT135.000.110.050.070.00-879363.48%
QQQ230915P001400002023-06-01 9:58AM EDT140.000.080.060.07-0.03-27.27%835361.52%
QQQ230915P001450002023-05-24 3:53PM EDT145.000.120.070.080.00-1114,53460.16%
QQQ230915P001500002023-05-31 11:28AM EDT150.000.100.080.090.00-26,44358.79%
QQQ230915P001550002023-05-31 12:06PM EDT155.000.110.090.110.00-2051057.62%
QQQ230915P001600002023-05-31 12:33PM EDT160.000.120.100.120.00-3070656.06%
QQQ230915P001650002023-05-31 1:22PM EDT165.000.140.120.130.00-57,94554.79%
QQQ230915P001700002023-05-31 1:34PM EDT170.000.160.140.150.00-22121,90453.66%
QQQ230915P001750002023-05-26 9:57AM EDT175.000.200.150.160.00-2628,37652.05%
QQQ230915P001800002023-05-31 12:57PM EDT180.000.190.170.180.00-12,32550.83%
QQQ230915P001850002023-06-01 10:30AM EDT185.000.200.190.20-0.02-9.09%415,22049.71%
QQQ230915P001900002023-05-26 3:52PM EDT190.000.280.210.220.00-3418,54848.39%
QQQ230915P001950002023-05-26 3:52PM EDT195.000.310.230.250.00-1013,91547.27%
QQQ230915P001960002023-05-22 3:54PM EDT196.000.350.240.250.00-192846.92%
QQQ230915P001970002023-05-26 3:30PM EDT197.000.330.240.260.00-1125,05446.78%
QQQ230915P001980002023-05-26 2:11PM EDT198.000.330.250.260.00-529146.39%
QQQ230915P001990002023-05-31 2:47PM EDT199.000.280.250.270.00-222546.24%
QQQ230915P002000002023-06-01 11:22AM EDT200.000.270.260.28-0.03-10.00%118,67246.09%
QQQ230915P002050002023-05-31 1:08PM EDT205.000.350.290.310.00-2508,22544.87%
QQQ230915P002100002023-05-30 10:01AM EDT210.000.400.320.340.00-2016,05443.63%
QQQ230915P002150002023-05-31 2:57PM EDT215.000.410.360.380.00-53317,11742.51%
QQQ230915P002200002023-06-01 11:25AM EDT220.000.430.420.43-0.03-6.52%2428,52441.46%
QQQ230915P002250002023-06-01 9:40AM EDT225.000.530.460.48-0.02-3.64%6211,43540.36%
QQQ230915P002300002023-05-31 3:31PM EDT230.000.580.510.540.00-1130,60639.33%
QQQ230915P002350002023-05-31 2:57PM EDT235.000.650.580.600.00-776,76538.21%
QQQ230915P002400002023-06-01 10:10AM EDT240.000.700.650.67-0.05-6.67%146,72537.15%
QQQ230915P002450002023-06-01 11:25AM EDT245.000.760.730.76-0.13-14.61%130,68636.18%
QQQ230915P002500002023-06-01 11:32AM EDT250.000.850.830.85-0.11-11.46%9583,66235.14%
QQQ230915P002550002023-06-01 11:35AM EDT255.000.960.940.96-0.09-8.57%10,00929,83534.17%
QQQ230915P002600002023-06-01 11:01AM EDT260.001.121.081.09-0.12-9.68%1377,95833.24%
QQQ230915P002650002023-06-01 11:33AM EDT265.001.241.221.24-0.21-14.48%1528,56432.32%
QQQ230915P002700002023-06-01 11:28AM EDT270.001.421.391.42-0.18-11.25%10,05864,48231.45%
QQQ230915P002750002023-06-01 11:13AM EDT275.001.651.591.61-0.17-9.34%357,52230.52%
QQQ230915P002800002023-06-01 11:25AM EDT280.001.861.831.85-0.24-11.43%964,08129.68%
QQQ230915P002850002023-06-01 11:05AM EDT285.002.162.112.13-0.34-13.60%10,010241,24028.86%
QQQ230915P002860002023-06-01 10:08AM EDT286.002.352.182.20-0.40-14.55%12,66628.73%
QQQ230915P002870002023-05-31 2:33PM EDT287.002.492.232.260.00-145,64328.56%
QQQ230915P002880002023-05-31 11:01AM EDT288.002.752.302.320.00-42,03628.38%
QQQ230915P002890002023-05-30 10:11AM EDT289.002.572.372.390.00-2282,30128.23%
QQQ230915P002900002023-06-01 11:20AM EDT290.002.472.442.47-0.29-10.51%3541,90328.10%
QQQ230915P002910002023-05-30 11:41AM EDT291.002.762.502.520.00-12,37427.88%
QQQ230915P002920002023-05-31 10:55AM EDT292.003.022.582.610.00-12,71027.77%
QQQ230915P002930002023-05-31 2:24PM EDT293.002.942.652.680.00-2393,76127.59%
QQQ230915P002940002023-05-31 11:54AM EDT294.003.272.732.750.00-141,93127.41%
QQQ230915P002950002023-06-01 11:34AM EDT295.002.822.812.84-0.32-10.19%6421,64227.28%
QQQ230915P002960002023-05-30 2:13PM EDT296.003.122.892.92-0.31-9.04%943,39827.11%
QQQ230915P002970002023-06-01 11:16AM EDT297.003.002.972.99-0.31-9.37%81,04626.92%
QQQ230915P002980002023-05-30 12:14PM EDT298.003.463.063.090.00-111,57826.79%
QQQ230915P002990002023-05-30 1:25PM EDT299.003.583.163.180.00-5064126.63%
QQQ230915P003000002023-06-01 11:38AM EDT300.003.283.263.27-0.55-14.36%10,36457,19126.47%
QQQ230915P003010002023-05-31 11:42AM EDT301.004.053.343.370.00-189526.32%
QQQ230915P003020002023-05-31 10:23AM EDT302.004.143.443.470.00-11,16226.17%
QQQ230915P003030002023-05-31 2:10PM EDT303.003.903.543.560.00-662,10825.98%
QQQ230915P003040002023-05-31 11:54AM EDT304.004.323.643.660.00-1496125.82%
QQQ230915P003050002023-06-01 11:12AM EDT305.003.853.743.77-0.41-9.62%3214,37125.67%
QQQ230915P003060002023-05-31 11:49AM EDT306.003.873.863.88-0.74-16.05%10038825.51%
QQQ230915P003070002023-06-01 11:15AM EDT307.003.993.984.00-0.46-10.34%1301,06925.37%
QQQ230915P003080002023-05-31 1:29PM EDT308.004.654.094.120.00-562,97825.22%
QQQ230915P003090002023-06-01 11:16AM EDT309.004.244.214.23-0.76-15.20%285725.04%
QQQ230915P003100002023-06-01 11:18AM EDT310.004.364.344.36-0.64-12.80%1,02626,18624.89%
QQQ230915P003110002023-05-31 1:30PM EDT311.005.014.454.480.00-12,79724.72%
QQQ230915P003120002023-05-31 3:55PM EDT312.004.774.584.61-0.49-9.32%671,01924.56%
QQQ230915P003130002023-05-31 11:51AM EDT313.004.924.724.74-0.71-12.61%22,49124.40%
QQQ230915P003140002023-06-01 11:07AM EDT314.005.034.864.88-0.27-5.09%489124.24%
QQQ230915P003150002023-06-01 11:15AM EDT315.005.055.015.03-0.51-9.17%317,72024.10%
QQQ230915P003160002023-05-31 10:57AM EDT316.005.975.145.170.00-1381,92623.93%
QQQ230915P003170002023-06-01 11:39AM EDT317.005.345.315.33-0.42-7.29%2593623.79%
QQQ230915P003180002023-06-01 10:43AM EDT318.005.775.455.48-0.77-11.77%198123.62%
QQQ230915P003190002023-05-30 11:23AM EDT319.006.095.625.650.00-53,63923.48%
QQQ230915P003200002023-06-01 11:35AM EDT320.005.775.765.79-0.83-12.58%3,61936,75123.28%
QQQ230915P003210002023-06-01 11:13AM EDT321.006.075.955.98-0.56-8.45%303,69223.16%
QQQ230915P003220002023-06-01 11:36AM EDT322.006.116.136.16-0.57-8.53%233,80423.01%
QQQ230915P003230002023-05-26 3:45PM EDT323.007.216.326.350.00-271,08922.87%
QQQ230915P003240002023-06-01 11:36AM EDT324.006.456.496.51-0.65-9.15%21,48122.67%
QQQ230915P003250002023-06-01 11:28AM EDT325.006.756.676.70-0.86-11.30%1404,83622.51%
QQQ230915P003260002023-06-01 10:31AM EDT326.007.486.856.88-0.17-2.22%2001,88822.32%
QQQ230915P003270002023-06-01 11:22AM EDT327.007.177.067.09-0.47-6.15%772222.18%
QQQ230915P003280002023-05-30 2:59PM EDT328.008.167.277.30+0.35+4.48%32,18722.03%
QQQ230915P003290002023-06-01 11:05AM EDT329.007.707.497.51-0.41-5.06%11,42821.86%
QQQ230915P003300002023-06-01 11:37AM EDT330.007.717.707.73-1.05-11.99%24712,87121.70%
QQQ230915P003310002023-05-31 12:42PM EDT331.009.197.907.970.00-163121.57%
QQQ230915P003320002023-06-01 11:11AM EDT332.008.408.158.18-0.86-9.29%121,99921.38%
QQQ230915P003330002023-06-01 11:25AM EDT333.008.428.388.41-0.76-8.28%111,17721.20%
QQQ230915P003340002023-05-31 1:37PM EDT334.009.508.638.670.00-92,21821.06%
QQQ230915P003350002023-06-01 11:36AM EDT335.008.888.878.89-1.24-12.25%2,0418,99520.86%
QQQ230915P003360002023-06-01 11:34AM EDT336.009.129.169.19-1.00-9.88%91,40720.76%
QQQ230915P003370002023-05-31 1:59PM EDT337.009.649.389.41-0.54-5.30%53,00520.53%
QQQ230915P003380002023-06-01 11:30AM EDT338.009.749.679.70-0.79-7.50%2582820.39%
QQQ230915P003390002023-06-01 11:09AM EDT339.0010.259.9610.00-0.61-5.62%861220.25%
QQQ230915P003400002023-06-01 11:41AM EDT340.0010.2510.2510.28-1.35-11.64%766,44820.08%
QQQ230915P003410002023-06-01 10:37AM EDT341.0010.8510.5410.57-0.86-7.34%1252919.90%
QQQ230915P003420002023-06-01 11:14AM EDT342.0010.9810.8510.89-1.15-9.48%437219.76%
QQQ230915P003430002023-05-31 3:36PM EDT343.0012.1311.1611.200.00-3486519.59%
QQQ230915P003440002023-05-31 3:36PM EDT344.0012.4911.5011.540.00-431,13619.44%
QQQ230915P003450002023-06-01 11:22AM EDT345.0012.0111.8711.91-1.29-9.70%571,06319.33%
QQQ230915P003460002023-05-31 3:47PM EDT346.0013.0712.1512.190.00-12392319.08%
QQQ230915P003470002023-06-01 11:41AM EDT347.0012.5412.4812.52-1.54-10.94%561,35618.89%
QQQ230915P003480002023-06-01 9:33AM EDT348.0014.2012.8912.93+0.24+1.72%136718.78%
QQQ230915P003490002023-06-01 10:44AM EDT349.0013.7713.2513.29-0.82-5.62%948518.60%
QQQ230915P003500002023-06-01 11:38AM EDT350.0013.6813.6613.70-1.46-9.64%8125,75918.47%
QQQ230915P003510002023-06-01 11:38AM EDT351.0014.0214.0714.10-0.94-6.28%751018.31%
QQQ230915P003520002023-05-31 1:50PM EDT352.0015.6014.4414.480.00-114818.11%
QQQ230915P003530002023-05-31 3:20PM EDT353.0016.2714.8814.920.00-27326117.98%
QQQ230915P003540002023-06-01 10:17AM EDT354.0016.2615.3715.40-0.37-2.22%14017.88%
QQQ230915P003550002023-06-01 10:16AM EDT355.0016.6615.7215.77-0.27-1.59%25059417.62%
QQQ230915P003560002023-06-01 10:35AM EDT356.0017.5316.1716.21-0.79-4.31%616217.44%
QQQ230915P003570002023-06-01 10:44AM EDT357.0017.1916.6616.70-0.95-5.24%4019317.31%
QQQ230915P003580002023-06-01 11:33AM EDT358.0017.1517.1817.22-1.32-7.15%4514717.20%
QQQ230915P003590002023-06-01 11:12AM EDT359.0017.9517.6117.66-0.87-4.62%1743416.97%
QQQ230915P003600002023-06-01 11:21AM EDT360.0018.4218.1418.18-1.58-7.90%1845,65116.82%
QQQ230915P003610002023-06-01 11:39AM EDT361.0018.7318.6818.72-0.96-4.88%1432616.68%
QQQ230915P003620002023-06-01 11:33AM EDT362.0019.1719.2419.28-1.21-5.94%355116.56%
QQQ230915P003630002023-05-30 1:13PM EDT363.0020.2819.7519.890.00-128416.49%
QQQ230915P003640002023-06-01 11:17AM EDT364.0020.3020.2920.48-7.89-27.99%123816.37%
QQQ230915P003650002023-06-01 11:04AM EDT365.0021.4820.9121.09+2.18+11.30%26016.26%
QQQ230915P003660002023-04-11 12:50PM EDT366.0050.0039.7940.080.00-1141.12%
QQQ230915P003670002023-05-30 10:18AM EDT367.0021.6322.0922.300.00-1715.97%
QQQ230915P003680002023-05-30 10:17AM EDT368.0022.4822.6622.900.00-1115.78%
QQQ230915P003690002023-03-06 4:44PM EDT369.0068.7853.3453.630.00-114056.38%
QQQ230915P003700002023-06-01 11:22AM EDT370.0024.3624.0724.22-1.50-5.80%122815.53%
QQQ230915P003710002023-04-17 2:29PM EDT371.0054.2539.6539.920.00-48036.68%
QQQ230915P003720002023-04-17 2:27PM EDT372.0055.3240.6540.920.00--037.15%
QQQ230915P003730002023-05-31 3:15PM EDT373.0028.0726.0726.400.00-4415.32%
QQQ230915P003750002023-05-31 1:02PM EDT375.0030.1727.5027.720.00-143514.84%
QQQ230915P003790002023-03-28 4:04PM EDT379.0071.5256.2659.420.00--053.64%
QQQ230915P003800002023-06-01 11:08AM EDT380.0032.2531.4031.72-1.40-4.16%178514.50%
QQQ230915P003850002023-05-31 1:02PM EDT385.0038.4335.5335.840.00-1438813.82%
QQQ230915P003900002023-05-31 12:57PM EDT390.0040.7540.0540.37-2.17-5.06%31113.65%
QQQ230915P003950002023-04-26 3:51PM EDT395.0083.4045.6146.010.00-2216.96%
QQQ230915P004000002023-05-30 1:04PM EDT400.0049.1949.7550.130.00-11015.03%
QQQ230915P004050002023-03-28 10:05AM EDT405.0098.5882.2485.410.00-2064.33%
QQQ230915P004100002023-03-31 3:54PM EDT410.0089.5687.1287.500.00-1064.11%
QQQ230915P004150002023-01-05 4:02PM EDT415.00152.15108.81109.280.00-2088.48%
QQQ230915P004200002023-03-20 3:15PM EDT420.00115.24101.45101.970.00-320073.71%
QQQ230915P004250002023-01-31 3:30PM EDT425.00131.51130.99131.530.00-20108.27%
QQQ230915P004300002023-02-13 11:05AM EDT430.00127.88133.68134.290.00-20107.01%
QQQ230915P004350002023-03-20 3:16PM EDT435.00130.24116.44116.950.00-180078.76%
QQQ230915P004400002023-04-11 10:44AM EDT440.00124.28113.73114.040.00-3069.36%
QQQ230915P004450002023-02-13 11:08AM EDT445.00142.94148.71149.300.00-20112.03%
QQQ230915P004500002023-03-17 1:47PM EDT450.00144.64131.05131.420.00-2082.83%
QQQ230915P004550002023-01-30 11:56AM EDT455.00163.81163.45163.970.00-640121.42%
QQQ230915P004600002023-02-09 5:08PM EDT460.00158.15171.43172.080.00-180126.99%
QQQ230915P004650002023-01-30 12:30PM EDT465.00172.56173.44173.930.00-500124.43%
QQQ230915P004700002023-02-21 11:10AM EDT470.00172.98156.60156.970.00-2096.41%
QQQ230915P004750002023-01-31 12:15PM EDT475.00182.36180.95181.450.00--0124.05%
QQQ230915P004800002023-01-30 11:39AM EDT480.00188.77188.44188.840.00-200128.71%
QQQ230915P004850002023-01-30 4:59PM EDT485.00194.57193.44193.960.00-820130.19%
QQQ230915P004900002023-03-20 3:16PM EDT490.00184.80171.44171.970.00-16094.70%