QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230929C001850002023-05-30 9:51AM EDT185.00169.90171.49172.200.00--173.10%
QQQ230929C001900002023-02-02 4:21PM EDT190.00126.00115.07115.550.00-670.00%
QQQ230929C002000002023-06-07 2:31PM EDT200.00152.59156.78157.480.00-1567.16%
QQQ230929C002100002023-04-28 11:21AM EDT210.00114.51142.07142.710.00-21040.00%
QQQ230929C002150002022-11-14 12:28PM EDT215.0084.8886.5787.770.00-100.00%
QQQ230929C002200002023-01-31 4:04PM EDT220.0083.1881.7382.270.00-50510.00%
QQQ230929C002250002023-05-10 1:11PM EDT225.00102.84132.32133.010.00-31057.86%
QQQ230929C002300002023-03-31 3:37PM EDT230.0097.1098.0198.390.00-230.00%
QQQ230929C002350002022-10-17 10:10AM EDT235.0057.8665.9067.160.00-110.00%
QQQ230929C002400002023-06-09 10:40AM EDT240.00119.80117.71118.41+8.30+7.44%1952.67%
QQQ230929C002440002023-01-03 2:26PM EDT244.0041.4576.2880.550.00-29310.00%
QQQ230929C002450002023-01-13 12:52PM EDT245.0049.2067.2067.680.00-210.00%
QQQ230929C002460002023-01-03 4:15PM EDT246.0041.3174.8878.860.00-3180.00%
QQQ230929C002470002023-04-24 12:31PM EDT247.0075.1689.6390.300.00-20300.00%
QQQ230929C002480002022-12-14 12:23PM EDT248.0060.8449.0749.560.00-130.00%
QQQ230929C002490002023-04-25 9:55AM EDT249.0072.8393.2793.670.00-270.00%
QQQ230929C002500002023-06-07 2:50PM EDT250.00103.19108.03108.740.00-18350.62%
QQQ230929C002510002023-04-25 9:42AM EDT251.0071.4291.3691.760.00-330.00%
QQQ230929C002520002023-04-24 2:54PM EDT252.0071.6484.9785.630.00-1360.00%
QQQ230929C002530002023-04-24 12:19PM EDT253.0069.5084.0384.700.00-1090.00%
QQQ230929C002540002023-04-25 9:41AM EDT254.0069.0288.5288.920.00-2210.00%
QQQ230929C002550002023-06-09 12:14PM EDT255.00103.05103.21103.92+1.50+1.48%12848.97%
QQQ230929C002560002023-04-25 10:49AM EDT256.0066.1689.2689.550.00-2140.00%
QQQ230929C002580002023-04-24 2:50PM EDT258.0066.3279.4180.080.00-1270.00%
QQQ230929C002590002023-04-24 12:14PM EDT259.0064.1178.4979.150.00--10.00%
QQQ230929C002600002023-06-07 11:41AM EDT260.0096.5098.4199.120.00-15647.36%
QQQ230929C002610002023-03-07 12:00PM EDT261.0050.4066.9667.310.00-210.00%
QQQ230929C002620002023-04-28 10:42AM EDT262.0067.1092.2692.860.00-31026.86%
QQQ230929C002630002023-05-30 10:12AM EDT263.0093.3995.5496.240.00-11946.39%
QQQ230929C002640002023-01-12 3:58PM EDT264.0037.1452.1552.550.00-1190.00%
QQQ230929C002650002023-04-24 1:15PM EDT265.0059.5972.9973.660.00-943550.00%
QQQ230929C002660002023-04-24 3:42PM EDT266.0059.5872.0872.740.00-1321260.00%
QQQ230929C002670002023-06-01 9:33AM EDT267.0086.0091.7192.410.00-324745.12%
QQQ230929C002680002023-02-13 12:43PM EDT268.0053.0346.4346.980.00-13910.00%
QQQ230929C002690002023-04-24 2:10PM EDT269.0056.9769.4170.030.00-22150.00%
QQQ230929C002700002023-04-28 12:17PM EDT270.0060.1584.7985.390.00-12,03928.77%
QQQ230929C002710002023-04-24 2:50PM EDT271.0055.1067.6168.230.00-42270.00%
QQQ230929C002720002023-03-07 1:39PM EDT272.0043.3657.7158.050.00-65940.00%
QQQ230929C002730002023-05-11 12:51PM EDT273.0061.4386.0086.690.00-22343.24%
QQQ230929C002740002023-05-17 12:56PM EDT274.0063.8085.0585.740.00-18142.93%
QQQ230929C002750002023-06-09 11:29AM EDT275.0084.2584.2784.69+1.73+2.10%55093342.36%
QQQ230929C002760002023-04-25 12:29PM EDT276.0048.3070.8371.110.00-2120.00%
QQQ230929C002770002023-04-25 11:59AM EDT277.0047.7269.9270.210.00-2410.00%
QQQ230929C002780002023-05-18 10:26AM EDT278.0063.6781.2681.960.00-137641.74%
QQQ230929C002790002023-04-28 10:47AM EDT279.0052.6076.4277.080.00-325529.28%
QQQ230929C002800002023-04-25 1:26PM EDT280.0044.5367.2267.510.00-131910.00%
QQQ230929C002810002023-05-31 1:49PM EDT281.0073.9678.4379.130.00-84940.83%
QQQ230929C002820002023-04-24 9:37AM EDT282.0047.420.000.000.00-2880.00%
QQQ230929C002830002023-04-27 10:07AM EDT283.0045.0272.8473.440.00-27529.30%
QQQ230929C002840002023-06-01 3:33PM EDT284.0074.0075.6276.310.00-11139.94%
QQQ230929C002850002023-06-08 10:42AM EDT285.0071.8774.6875.370.00-339939.64%
QQQ230929C002860002023-04-24 10:03AM EDT286.0043.8154.5354.800.00-2690.00%
QQQ230929C002870002023-04-21 3:17PM EDT287.0042.7057.4757.760.00-105550.00%
QQQ230929C002880002023-05-23 3:19PM EDT288.0054.0171.8872.570.00-22038.78%
QQQ230929C002890002023-05-25 2:07PM EDT289.0059.4670.9571.640.00-1938.49%
QQQ230929C002900002023-05-30 2:34PM EDT290.0067.7970.0270.710.00-58638.20%
QQQ230929C002910002023-06-05 3:13PM EDT291.0069.7869.1069.790.00-19337.94%
QQQ230929C002920002023-05-30 9:39AM EDT292.0068.8068.1768.860.00-1537.64%
QQQ230929C002930002023-03-16 9:31AM EDT293.0028.5940.7140.980.00-260.00%
QQQ230929C002940002023-05-17 11:18AM EDT294.0045.4666.3367.010.00-22637.08%
QQQ230929C002950002023-06-09 11:38AM EDT295.0065.7565.4166.09-0.98-1.47%21,38036.80%
QQQ230929C002960002023-05-08 2:13PM EDT296.0039.9159.0859.670.00-69221.80%
QQQ230929C002970002023-05-08 12:42PM EDT297.0039.1658.1758.760.00-18521.85%
QQQ230929C002980002023-05-24 9:55AM EDT298.0044.3562.6663.340.00-17144435.97%
QQQ230929C002990002023-05-18 10:01AM EDT299.0044.4761.7562.430.00-21535.70%
QQQ230929C003000002023-05-31 12:26PM EDT300.0055.9960.8461.520.00-259135.43%
QQQ230929C003010002023-05-05 2:19PM EDT301.0035.8460.8661.330.00-804236.57%
QQQ230929C003020002023-05-30 10:53AM EDT302.0058.1459.0259.700.00-18634.88%
QQQ230929C003030002023-05-30 10:54AM EDT303.0057.2158.1258.800.00-16334.62%
QQQ230929C003040002023-05-23 2:45PM EDT304.0041.0957.2257.900.00-619734.36%
QQQ230929C003050002023-06-05 10:50AM EDT305.0058.7756.3257.000.00-177134.09%
QQQ230929C003060002023-06-09 10:42AM EDT306.0056.8555.4256.10+19.91+53.90%18433.82%
QQQ230929C003070002023-05-24 10:52AM EDT307.0035.7754.5355.210.00-1105533.57%
QQQ230929C003080002023-05-30 11:07AM EDT308.0053.1653.6454.320.00-45933.31%
QQQ230929C003090002023-05-24 2:46PM EDT309.0035.2352.7653.430.00-14013833.05%
QQQ230929C003100002023-06-09 3:39PM EDT310.0051.7752.0152.46-1.72-3.22%1167732.64%
QQQ230929C003110002023-05-30 2:30PM EDT311.0049.5650.9951.660.00-117032.53%
QQQ230929C003120002023-05-24 2:06PM EDT312.0032.8650.1250.760.00-411532.24%
QQQ230929C003130002023-05-24 3:15PM EDT313.0032.2649.2549.880.00-11615631.98%
QQQ230929C003140002023-06-07 3:46PM EDT314.0043.1748.3749.010.00-59331.74%
QQQ230929C003150002023-06-08 4:00PM EDT315.0046.5147.5048.140.00-41,00731.49%
QQQ230929C003160002023-05-25 10:12AM EDT316.0034.5846.6347.270.00-24931.23%
QQQ230929C003170002023-05-25 2:53PM EDT317.0035.3445.7746.410.00-22827730.99%
QQQ230929C003180002023-06-08 3:46PM EDT318.0043.8844.9145.550.00-429030.74%
QQQ230929C003190002023-06-07 2:50PM EDT319.0040.0244.0544.690.00-111630.49%
QQQ230929C003200002023-06-08 2:12PM EDT320.0041.0243.2043.840.00-21,05230.25%
QQQ230929C003210002023-06-01 10:51AM EDT321.0039.8042.3542.980.00-124729.99%
QQQ230929C003220002023-06-07 1:40PM EDT322.0037.4941.5142.140.00-116529.76%
QQQ230929C003230002023-06-01 11:13AM EDT323.0038.1440.6741.290.00-13629.50%
QQQ230929C003240002023-05-31 12:32PM EDT324.0035.9739.8440.450.00-12428929.26%
QQQ230929C003250002023-06-08 2:46PM EDT325.0037.6839.0139.620.00-52,24829.03%
QQQ230929C003260002023-06-08 2:46PM EDT326.0036.8538.1838.780.00-525928.77%
QQQ230929C003270002023-06-01 11:15AM EDT327.0035.4337.3637.950.00-2020128.53%
QQQ230929C003280002023-06-01 12:37PM EDT328.0035.9436.5537.130.00-4019428.29%
QQQ230929C003290002023-05-31 1:58PM EDT329.0033.4635.7336.310.00-1109928.05%
QQQ230929C003300002023-06-08 2:13PM EDT330.0032.9034.9335.500.00-2087927.82%
QQQ230929C003310002023-06-08 2:13PM EDT331.0032.1034.1334.690.00-2016527.58%
QQQ230929C003320002023-06-05 1:52PM EDT332.0035.2433.3333.890.00-113527.35%
QQQ230929C003330002023-06-08 2:12PM EDT333.0030.4832.5433.100.00-248227.13%
QQQ230929C003340002023-06-08 9:34AM EDT334.0027.9631.7532.300.00-148226.88%
QQQ230929C003350002023-06-02 12:02PM EDT335.0031.2931.0631.47-1.27-3.90%133726.59%
QQQ230929C003360002023-06-07 12:32PM EDT336.0027.7030.2930.700.00-115226.38%
QQQ230929C003370002023-06-05 3:50PM EDT337.0030.9629.5229.920.00-16726.15%
QQQ230929C003380002023-06-07 1:48PM EDT338.0025.5028.7729.160.00-120125.93%
QQQ230929C003390002023-06-02 1:12PM EDT339.0029.7528.0228.400.00-216725.71%
QQQ230929C003400002023-06-08 9:54AM EDT340.0023.7027.2727.650.00-31,00925.49%
QQQ230929C003410002023-06-08 2:51PM EDT341.0025.1926.5326.900.00-325425.27%
QQQ230929C003420002023-06-09 9:36AM EDT342.0026.6025.8026.17-1.20-4.32%19625.06%
QQQ230929C003430002023-06-02 9:42AM EDT343.0027.6625.0825.440.00-310624.85%
QQQ230929C003440002023-06-08 9:34AM EDT344.0020.9424.3724.720.00-111724.64%
QQQ230929C003450002023-06-08 1:52PM EDT345.0024.3323.6624.00+2.76+12.80%147024.43%
QQQ230929C003460002023-06-08 3:07PM EDT346.0021.7222.9623.300.00-422524.23%
QQQ230929C003470002023-06-02 1:06PM EDT347.0024.1822.2122.580.00-108723.99%
QQQ230929C003480002023-06-07 3:36PM EDT348.0023.5021.5921.90+5.14+28.00%435023.80%
QQQ230929C003490002023-06-05 2:33PM EDT349.0022.3220.9621.220.00-5013523.60%
QQQ230929C003500002023-06-09 10:22AM EDT350.0022.5120.2920.55+3.33+17.36%41,94423.40%
QQQ230929C003510002023-06-06 3:23PM EDT351.0020.5319.5519.900.00-340023.22%
QQQ230929C003520002023-06-07 3:46PM EDT352.0015.5018.9619.250.00-125723.03%
QQQ230929C003530002023-06-08 11:21AM EDT353.0017.3618.3318.610.00-137922.84%
QQQ230929C003540002023-06-09 1:50PM EDT354.0018.3617.6717.98+1.59+9.48%912422.65%
QQQ230929C003550002023-06-09 4:05PM EDT355.0017.1017.1517.35+2.55+17.53%2080422.46%
QQQ230929C003560002023-06-09 11:32AM EDT356.0016.2016.5616.74-0.77-4.54%822722.27%
QQQ230929C003570002023-06-09 2:49PM EDT357.0016.0015.9316.14+1.14+7.67%553622.09%
QQQ230929C003580002023-06-09 12:21PM EDT358.0015.2515.3715.56-0.78-4.87%427521.92%
QQQ230929C003590002023-06-07 2:52PM EDT359.0012.4214.8015.030.00-5027921.81%
QQQ230929C003600002023-06-09 11:49AM EDT360.0013.7214.2714.42+0.46+3.47%584121.58%
QQQ230929C003610002023-06-09 10:42AM EDT361.0014.4613.7513.87+3.01+26.29%115621.41%
QQQ230929C003620002023-06-08 9:51AM EDT362.0010.9013.2113.340.00-111321.26%
QQQ230929C003630002023-06-09 11:30AM EDT363.0012.4612.6912.80+0.37+3.06%411221.08%
QQQ230929C003640002023-06-07 2:52PM EDT364.0010.0712.1812.290.00-117420.93%
QQQ230929C003650002023-06-09 2:21PM EDT365.0012.1311.6911.79+1.51+14.22%71,83620.78%
QQQ230929C003660002023-06-07 11:04AM EDT366.0010.4811.2011.300.00-23420.62%
QQQ230929C003670002023-06-09 12:26PM EDT367.0010.2910.7310.83+1.96+23.53%128820.48%
QQQ230929C003680002023-06-08 1:39PM EDT368.008.9810.2710.370.00-20730020.34%
QQQ230929C003690002023-06-08 12:45PM EDT369.009.089.829.930.00-112720.22%
QQQ230929C003700002023-06-09 2:55PM EDT370.009.489.399.48+0.64+7.24%5040620.06%
QQQ230929C003710002023-06-07 12:44PM EDT371.007.868.969.050.00-174219.92%
QQQ230929C003720002023-06-09 10:31AM EDT372.009.808.558.65+3.25+49.62%5812919.80%
QQQ230929C003730002023-06-07 4:03PM EDT373.006.208.168.260.00-12624619.69%
QQQ230929C003740002023-06-06 9:51AM EDT374.008.217.787.870.00-1819.56%
QQQ230929C003750002023-06-08 10:43AM EDT375.006.437.417.510.00-12,59819.46%
QQQ230929C003760002023-06-09 1:04PM EDT376.007.007.067.13-0.50-6.67%45519.31%
QQQ230929C003770002023-06-08 3:36PM EDT377.007.346.716.79+1.25+20.53%316719.20%
QQQ230929C003780002023-06-01 2:46PM EDT378.007.096.386.450.00-12819.08%
QQQ230929C003790002023-05-31 1:42PM EDT379.006.146.066.120.00-58618.96%
QQQ230929C003800002023-06-09 12:41PM EDT380.005.325.755.82+0.22+4.31%627,65418.88%
QQQ230929C003850002023-06-08 10:25AM EDT385.003.634.384.460.00-11,30018.42%
QQQ230929C003900002023-06-09 10:57AM EDT390.003.463.293.36+0.73+26.74%763618.02%
QQQ230929C003950002023-06-08 12:48PM EDT395.002.132.442.510.00-647817.72%
QQQ230929C004000002023-06-09 10:35AM EDT400.001.721.791.85+0.19+12.42%1262,23017.47%
QQQ230929C004050002023-06-09 2:36PM EDT405.001.361.301.36+0.23+20.35%5659517.29%
QQQ230929C004100002023-06-09 11:44AM EDT410.000.960.941.00+0.15+18.52%681817.19%
QQQ230929C004150002023-06-09 11:44AM EDT415.000.700.680.73+0.18+34.62%173817.12%
QQQ230929C004200002023-06-07 3:52PM EDT420.000.620.490.54+0.22+55.00%1051017.13%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230929P001850002023-06-09 3:20PM EDT185.000.170.110.18-0.10-37.04%1016948.68%
QQQ230929P001900002023-05-24 2:10PM EDT190.000.480.150.190.00-21,59347.17%
QQQ230929P001950002023-05-31 11:19AM EDT195.000.360.170.210.00-23745.90%
QQQ230929P002000002023-05-31 2:58PM EDT200.000.370.190.240.00-5862144.92%
QQQ230929P002050002023-06-09 3:42PM EDT205.000.240.220.26-0.19-44.19%149943.60%
QQQ230929P002100002023-06-02 1:09PM EDT210.000.350.230.290.00-111,01342.48%
QQQ230929P002150002023-06-06 10:38AM EDT215.000.320.280.320.00-235841.31%
QQQ230929P002200002023-06-09 2:25PM EDT220.000.350.300.36+0.02+6.06%165440.28%
QQQ230929P002250002023-06-09 2:09PM EDT225.000.390.360.41-0.03-7.14%548439.31%
QQQ230929P002300002023-06-08 10:06AM EDT230.000.460.390.460.00-2523,76138.28%
QQQ230929P002350002023-06-09 9:30AM EDT235.000.540.460.51-0.01-1.82%135,35137.21%
QQQ230929P002400002023-06-02 1:54PM EDT240.000.700.530.580.00-124,94936.28%
QQQ230929P002440002023-05-25 10:47AM EDT244.001.450.570.640.00-114235.52%
QQQ230929P002450002023-06-08 3:19PM EDT245.000.660.600.660.00-15,18335.38%
QQQ230929P002460002023-06-01 2:47PM EDT246.000.960.610.670.00-115335.13%
QQQ230929P002470002023-03-31 4:01PM EDT247.003.602.482.550.00-49145.61%
QQQ230929P002480002023-06-08 2:52PM EDT248.000.700.640.710.00-12934.80%
QQQ230929P002490002023-06-09 3:29PM EDT249.000.700.670.72-0.18-20.45%22434.55%
QQQ230929P002500002023-06-09 11:40AM EDT250.000.690.700.74-0.11-13.75%15,01334.38%
QQQ230929P002510002023-05-11 11:14AM EDT251.002.480.690.760.00-4028034.20%
QQQ230929P002520002023-06-05 11:04AM EDT252.000.870.710.780.00-13,03734.03%
QQQ230929P002530002023-06-08 9:30AM EDT253.000.890.730.800.00-212233.84%
QQQ230929P002540002023-06-08 11:18AM EDT254.000.840.750.820.00-213933.66%
QQQ230929P002550002023-06-07 12:57PM EDT255.000.890.770.840.00-519433.47%
QQQ230929P002560002023-06-08 10:06AM EDT256.000.920.790.860.00-15433.28%
QQQ230929P002570002023-06-01 1:19PM EDT257.001.250.810.880.00-115333.08%
QQQ230929P002580002023-06-07 12:54PM EDT258.000.950.840.900.00-21432.89%
QQQ230929P002590002023-06-06 3:00PM EDT259.000.920.860.920.00-211132.68%
QQQ230929P002600002023-06-08 1:35PM EDT260.000.960.900.950.00-334,38732.54%
QQQ230929P002610002023-05-26 10:18AM EDT261.001.870.910.970.00-526132.34%
QQQ230929P002620002023-06-08 11:48AM EDT262.001.000.931.000.00-101,41432.18%
QQQ230929P002630002023-05-26 1:14PM EDT263.001.810.961.020.00-114431.97%
QQQ230929P002640002023-06-07 12:38PM EDT264.001.130.981.050.00-116031.81%
QQQ230929P002650002023-06-08 3:48PM EDT265.001.091.031.070.00-216,16831.59%
QQQ230929P002660002023-05-30 11:49AM EDT266.001.741.041.100.00-266631.42%
QQQ230929P002670002023-06-05 11:34AM EDT267.001.271.071.130.00-216731.26%
QQQ230929P002680002023-05-22 11:59AM EDT268.002.451.091.160.00-781031.08%
QQQ230929P002690002023-05-24 11:27AM EDT269.003.071.131.190.00-226530.91%
QQQ230929P002700002023-06-09 3:55PM EDT270.001.201.171.22-0.11-8.40%53,78330.73%
QQQ230929P002710002023-06-05 1:37PM EDT271.001.351.191.250.00-223630.54%
QQQ230929P002720002023-06-05 2:07PM EDT272.001.431.221.280.00-131430.35%
QQQ230929P002730002023-05-31 10:41AM EDT273.002.311.251.320.00-1034630.20%
QQQ230929P002740002023-06-07 1:23PM EDT274.001.501.291.350.00-1017030.01%
QQQ230929P002750002023-06-09 3:55PM EDT275.001.361.321.39-0.06-4.23%356629.85%
QQQ230929P002760002023-05-30 3:36PM EDT276.002.311.361.420.00-2034929.65%
QQQ230929P002770002023-06-06 3:03PM EDT277.001.471.401.460.00-55629.48%
QQQ230929P002780002023-06-09 2:08PM EDT278.001.461.441.50-0.19-11.52%140629.32%
QQQ230929P002790002023-06-05 1:44PM EDT279.001.701.481.540.00-117729.14%
QQQ230929P002800002023-06-09 3:55PM EDT280.001.581.521.58-0.06-3.66%56,68428.97%
QQQ230929P002810002023-06-02 9:47AM EDT281.002.101.561.630.00-129128.82%
QQQ230929P002820002023-05-26 10:21AM EDT282.003.121.601.670.00-137128.64%
QQQ230929P002830002023-06-02 12:00PM EDT283.002.051.651.710.00-114928.45%
QQQ230929P002840002023-05-19 2:15PM EDT284.004.051.701.760.00-20029428.29%
QQQ230929P002850002023-06-09 12:18PM EDT285.001.801.741.80-0.06-3.23%1003,22228.09%
QQQ230929P002860002023-06-08 10:06AM EDT286.001.781.791.86-0.31-14.83%114927.97%
QQQ230929P002870002023-06-08 10:04AM EDT287.002.151.851.900.00-119427.76%
QQQ230929P002880002023-06-09 9:32AM EDT288.001.901.901.95-0.38-16.67%128727.58%
QQQ230929P002890002023-06-09 9:32AM EDT289.002.011.952.02-1.11-35.58%239527.47%
QQQ230929P002900002023-06-09 10:00AM EDT290.001.992.012.06-0.11-5.24%614,40327.25%
QQQ230929P002910002023-06-08 2:06PM EDT291.002.242.062.130.00-1526927.13%
QQQ230929P002920002023-06-09 12:49PM EDT292.002.162.132.18-0.41-15.95%229726.94%
QQQ230929P002930002023-06-01 1:45PM EDT293.003.142.192.240.00-128926.76%
QQQ230929P002940002023-06-07 10:11AM EDT294.002.262.252.310.00-924926.62%
QQQ230929P002950002023-06-07 9:57AM EDT295.002.352.312.370.00-24,32826.45%
QQQ230929P002960002023-06-07 10:11AM EDT296.002.392.382.440.00-1117326.29%
QQQ230929P002970002023-06-08 12:25PM EDT297.002.622.442.510.00-143126.13%
QQQ230929P002980002023-06-09 12:17PM EDT298.002.572.512.58-0.11-4.10%128825.97%
QQQ230929P002990002023-06-09 12:28PM EDT299.002.692.592.65-0.22-7.56%121025.79%
QQQ230929P003000002023-06-09 3:53PM EDT300.002.712.662.71-0.09-3.21%4810,71325.59%
QQQ230929P003010002023-06-08 1:52PM EDT301.002.982.742.800.00-4833725.46%
QQQ230929P003020002023-06-07 12:49PM EDT302.003.232.782.870.00-3036725.28%
QQQ230929P003030002023-06-01 11:52AM EDT303.004.232.902.950.00-117125.11%
QQQ230929P003040002023-06-06 1:05PM EDT304.003.212.983.040.00-17424.96%
QQQ230929P003050002023-06-08 1:16PM EDT305.003.293.073.120.00-201,89224.79%
QQQ230929P003060002023-06-06 1:05PM EDT306.003.413.153.210.00-142924.63%
QQQ230929P003070002023-06-08 12:29PM EDT307.003.443.243.310.00-16624.48%
QQQ230929P003080002023-06-08 11:13AM EDT308.003.683.343.390.00-104624.29%
QQQ230929P003090002023-06-06 1:51PM EDT309.003.683.433.490.00-531024.13%
QQQ230929P003100002023-06-09 3:46PM EDT310.003.553.533.59-0.16-4.31%344,33023.97%
QQQ230929P003110002023-06-05 1:43PM EDT311.004.093.643.690.00-157223.80%
QQQ230929P003120002023-06-08 3:41PM EDT312.003.933.713.800.00-225923.65%
QQQ230929P003130002023-06-01 12:20PM EDT313.005.443.823.910.00-203623.49%
QQQ230929P003140002023-06-08 11:29AM EDT314.004.343.964.020.00-29223.32%
QQQ230929P003150002023-06-09 10:40AM EDT315.003.984.084.13-0.36-8.29%4942723.15%
QQQ230929P003160002023-06-06 11:56AM EDT316.004.404.174.250.00-136122.99%
QQQ230929P003170002023-06-09 11:27AM EDT317.004.324.324.38-0.26-5.68%121322.84%
QQQ230929P003180002023-06-06 10:50AM EDT318.004.724.444.500.00-96522.66%
QQQ230929P003190002023-06-09 11:27AM EDT319.004.514.574.63-0.92-16.94%317222.50%
QQQ230929P003200002023-06-09 2:25PM EDT320.004.604.704.76-0.33-6.69%3992222.33%
QQQ230929P003210002023-06-02 11:16AM EDT321.005.814.844.900.00-118622.17%
QQQ230929P003220002023-06-08 12:40PM EDT322.005.354.985.040.00-228322.00%
QQQ230929P003230002023-06-08 1:11PM EDT323.005.485.125.190.00-2024121.85%
QQQ230929P003240002023-06-09 10:01AM EDT324.005.075.275.34-0.37-6.80%56021.68%
QQQ230929P003250002023-06-09 3:57PM EDT325.005.495.435.49-0.27-4.69%3148721.51%
QQQ230929P003260002023-06-09 9:34AM EDT326.005.595.595.65-0.65-10.42%371021.34%
QQQ230929P003270002023-06-08 1:16PM EDT327.005.545.755.81-0.65-10.50%121421.17%
QQQ230929P003280002023-06-09 3:59PM EDT328.006.005.925.98-0.90-13.04%440121.01%
QQQ230929P003290002023-06-05 10:44AM EDT329.006.866.096.160.00-821020.85%
QQQ230929P003300002023-06-09 2:57PM EDT330.006.256.266.34-0.45-6.72%6894,45020.69%
QQQ230929P003310002023-06-08 3:08PM EDT331.006.876.466.530.00-9221420.53%
QQQ230929P003320002023-06-08 3:47PM EDT332.006.976.656.710.00-24420.35%
QQQ230929P003330002023-06-08 1:45PM EDT333.006.866.806.91-0.72-9.50%253320.19%
QQQ230929P003340002023-06-09 11:29AM EDT334.007.127.007.11-0.94-11.66%208120.02%
QQQ230929P003350002023-06-09 4:10PM EDT335.007.287.267.31-0.37-4.84%4975419.84%
QQQ230929P003360002023-06-08 11:32AM EDT336.008.107.447.540.00-128619.69%
QQQ230929P003370002023-06-09 9:30AM EDT337.007.797.667.76-0.57-6.82%38819.53%
QQQ230929P003380002023-06-08 2:43PM EDT338.008.467.897.990.00-113419.36%
QQQ230929P003390002023-06-08 12:45PM EDT339.007.678.168.22-1.10-12.54%1023319.18%
QQQ230929P003400002023-06-09 2:43PM EDT340.008.418.378.46-0.47-5.29%8874119.01%
QQQ230929P003410002023-06-01 3:54PM EDT341.0011.168.628.720.00-120718.86%
QQQ230929P003420002023-06-07 4:12PM EDT342.0010.818.918.970.00-6113918.68%
QQQ230929P003430002023-06-05 2:43PM EDT343.0010.279.169.250.00-29518.53%
QQQ230929P003440002023-06-07 4:12PM EDT344.0011.499.439.540.00-113918.38%
QQQ230929P003450002023-06-09 3:11PM EDT345.009.829.749.82-0.51-4.94%6425718.21%
QQQ230929P003460002023-06-09 3:13PM EDT346.0010.1010.0010.12-0.69-6.39%34418.05%
QQQ230929P003470002023-06-08 3:30PM EDT347.0011.0010.3510.420.00-213817.88%
QQQ230929P003480002023-06-08 11:02AM EDT348.0011.7910.6610.730.00-4,2004,26817.71%
QQQ230929P003490002023-06-09 10:46AM EDT349.0010.7310.9511.05-2.20-17.01%139517.54%
QQQ230929P003500002023-06-09 3:59PM EDT350.0011.4511.3111.39-0.58-4.82%1381,01317.38%
QQQ230929P003510002023-06-09 2:07PM EDT351.0011.4111.6211.74-0.84-6.86%133217.22%
QQQ230929P003520002023-06-09 11:12AM EDT352.0011.5211.9812.10-1.27-9.93%2620317.07%
QQQ230929P003530002023-06-09 1:27PM EDT353.0012.3112.3512.47-1.00-7.51%89816.91%
QQQ230929P003540002023-06-09 4:13PM EDT354.0012.8212.7412.85-1.78-12.19%4911216.75%
QQQ230929P003550002023-06-09 2:31PM EDT355.0013.0413.1513.24-0.80-5.78%9327916.58%
QQQ230929P003560002023-06-09 3:02PM EDT356.0013.4913.5313.65-0.79-5.53%1829116.43%
QQQ230929P003570002023-06-09 10:34AM EDT357.0013.7713.9414.07-2.78-16.80%1743816.27%
QQQ230929P003580002023-06-09 11:29AM EDT358.0014.6014.3714.50-1.27-8.00%2534416.11%
QQQ230929P003590002023-06-09 10:38AM EDT359.0014.8814.8114.95-0.77-4.92%218415.96%
QQQ230929P003600002023-06-09 3:52PM EDT360.0015.5015.2615.40-1.16-6.96%1434615.79%
QQQ230929P003610002023-06-06 9:50AM EDT361.0016.7715.7315.870.00-3120015.63%
QQQ230929P003620002023-06-09 3:51PM EDT362.0016.4716.2016.35-0.10-0.60%4840215.47%
QQQ230929P003630002023-06-07 4:02PM EDT363.0020.2516.7116.840.00-197415.30%
QQQ230929P003640002023-06-05 3:32PM EDT364.0018.0017.2117.370.00-31525515.17%
QQQ230929P003650002023-06-06 10:59AM EDT365.0018.1017.7317.880.00-637314.98%
QQQ230929P003660002023-06-06 11:11AM EDT366.0018.6118.2218.420.00-12614614.82%
QQQ230929P003670002023-05-31 12:51PM EDT367.0025.4718.8019.000.00-5514.70%
QQQ230929P003680002023-04-17 2:22PM EDT368.0051.3736.7737.020.00--037.39%
QQQ230929P003700002023-06-09 9:57AM EDT370.0020.3020.5220.80+0.50+2.53%22314.28%
QQQ230929P003710002023-06-07 10:18AM EDT371.0021.2221.1221.430.00-56614.14%
QQQ230929P003730002023-05-26 11:59AM EDT373.0028.8022.3522.730.00-2213.85%
QQQ230929P003740002023-06-02 3:09PM EDT374.0024.1523.0123.400.00-4913.70%
QQQ230929P003750002023-06-02 3:07PM EDT375.0022.2923.6824.08-2.21-9.02%166013.54%
QQQ230929P003760002023-03-10 11:05AM EDT376.0084.7857.8058.190.00--057.83%
QQQ230929P003770002023-06-07 1:21PM EDT377.0029.4325.0725.510.00-1313.26%
QQQ230929P003780002023-04-17 3:17PM EDT378.0059.9346.6546.920.00-4041.98%
QQQ230929P003800002023-06-08 1:40PM EDT380.0029.9527.2727.750.00-69812.82%
QQQ230929P003850002023-05-08 3:16PM EDT385.0061.5233.9434.550.00-1017.73%
QQQ230929P003900002023-04-19 11:29AM EDT390.0072.2153.7054.010.00-2040.60%
QQQ230929P003950002023-03-28 10:07AM EDT395.0088.6771.4275.630.00-2061.62%
QQQ230929P004000002023-06-07 12:22PM EDT400.0049.4545.0645.750.00-15713311.45%
QQQ230929P004050002023-03-28 10:06AM EDT405.0098.6481.3685.630.00--065.49%
QQQ230929P004100002023-03-09 4:11PM EDT410.00116.4091.7992.180.00-20071.88%
QQQ230929P004150002023-03-09 4:10PM EDT415.00121.4296.7897.180.00--073.71%