QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231215C001300002023-06-02 1:00PM EDT130.00227.70225.08225.650.00-61981.12%
QQQ231215C001350002023-05-30 11:39AM EDT135.00219.60220.24220.810.00-110279.41%
QQQ231215C001400002023-01-20 1:10PM EDT140.00144.67165.50166.230.00-460.00%
QQQ231215C001450002023-01-03 12:19PM EDT145.00125.80169.78171.220.00--10.00%
QQQ231215C001500002023-05-05 1:14PM EDT150.00175.70207.62208.280.00-11683.70%
QQQ231215C001550002023-05-25 3:50PM EDT155.00188.78200.90201.450.00-19772.68%
QQQ231215C001600002023-06-05 3:55PM EDT160.00198.44196.07196.620.00-14571.06%
QQQ231215C001650002023-04-05 1:40PM EDT165.00155.25161.92162.460.00-1170.00%
QQQ231215C001700002023-05-30 11:20AM EDT170.00185.25186.43186.980.00-111767.92%
QQQ231215C001750002023-06-06 10:45AM EDT175.00183.87181.61182.150.00-14766.33%
QQQ231215C001800002023-05-05 3:22PM EDT180.00148.40178.72179.370.00-113871.91%
QQQ231215C001850002023-05-10 1:11PM EDT185.00143.52171.98172.510.00-224563.24%
QQQ231215C001900002023-05-22 11:58AM EDT190.00152.66167.18167.700.00-32461.74%
QQQ231215C001950002023-03-22 11:15AM EDT195.00124.11127.49127.940.00-3570.00%
QQQ231215C002000002023-06-07 2:54PM EDT200.00154.77157.58158.110.00-223958.81%
QQQ231215C002050002023-05-16 11:46AM EDT205.00129.35152.80153.320.00-254957.38%
QQQ231215C002100002023-06-02 3:08PM EDT210.00150.57148.02148.550.00-222055.98%
QQQ231215C002150002023-05-30 9:32AM EDT215.00143.44143.25143.770.00-51354.57%
QQQ231215C002200002023-05-30 9:52AM EDT220.00138.50138.49139.010.00-26,10453.20%
QQQ231215C002250002023-06-05 10:01AM EDT225.00137.07133.74134.260.00-14751.85%
QQQ231215C002300002023-05-19 12:55PM EDT230.00114.04129.00129.530.00-43250.53%
QQQ231215C002350002023-05-11 10:46AM EDT235.0098.70124.28124.800.00-214249.82%
QQQ231215C002400002023-06-01 2:43PM EDT240.00119.98119.57120.100.00-722648.53%
QQQ231215C002450002023-05-30 10:12AM EDT245.00114.27114.88115.400.00-130947.22%
QQQ231215C002500002023-06-08 2:07PM EDT250.00109.20110.21110.73-3.60-3.19%160745.96%
QQQ231215C002550002023-05-30 9:47AM EDT255.00106.42105.57106.080.00-229144.71%
QQQ231215C002600002023-06-08 12:55PM EDT260.00100.81100.94101.45-2.90-2.80%35,45943.49%
QQQ231215C002650002023-06-08 3:53PM EDT265.0096.4696.3996.77+3.76+4.06%261,55342.15%
QQQ231215C002700002023-06-08 3:59PM EDT270.0092.2291.7892.28-2.18-2.31%46,71441.12%
QQQ231215C002750002023-06-06 3:41PM EDT275.0089.2287.2787.680.00-18,30739.87%
QQQ231215C002800002023-06-07 11:10AM EDT280.0083.1782.7783.180.00-27,90838.74%
QQQ231215C002850002023-06-01 2:56PM EDT285.0079.3278.3178.720.00-219,43237.64%
QQQ231215C002900002023-06-08 1:31PM EDT290.0073.0573.9174.36+2.69+3.82%25,87836.64%
QQQ231215C002910002023-06-07 3:56PM EDT291.0069.5573.0173.500.00-106136.45%
QQQ231215C002920002023-05-16 2:23PM EDT292.0052.7172.1372.620.00-1836.23%
QQQ231215C002930002023-05-10 2:35PM EDT293.0049.2171.2671.730.00-122036.00%
QQQ231215C002940002023-05-10 1:53PM EDT294.0047.5470.3970.860.00-41435.79%
QQQ231215C002950002023-06-07 3:44PM EDT295.0066.0069.5569.930.00-49,36235.49%
QQQ231215C002960002023-05-24 12:16PM EDT296.0051.3968.6569.130.00-24435.37%
QQQ231215C002970002023-05-26 11:01AM EDT297.0064.3667.7968.260.00-11035.16%
QQQ231215C002980002023-05-23 1:23PM EDT298.0053.5066.9367.400.00-19334.95%
QQQ231215C002990002023-04-05 9:48AM EDT299.0042.3443.8244.310.00-1690.00%
QQQ231215C003000002023-06-07 2:22PM EDT300.0062.6365.2865.60-0.84-1.32%3119,29234.43%
QQQ231215C003010002023-06-02 12:15PM EDT301.0066.5564.3664.830.00-62334.34%
QQQ231215C003020002023-06-02 3:59PM EDT302.0066.2563.5163.970.00-3434.12%
QQQ231215C003030002023-04-14 10:31AM EDT303.0039.1441.6241.930.00-130.00%
QQQ231215C003040002023-05-25 11:11AM EDT304.0052.3061.8162.270.00-73333.71%
QQQ231215C003050002023-06-02 11:32AM EDT305.0064.1260.9961.360.00-314,07633.43%
QQQ231215C003060002023-05-25 12:12PM EDT306.0050.8560.1260.590.00-116233.32%
QQQ231215C003070002023-06-08 9:49AM EDT307.0057.0059.2859.75+25.25+79.53%1833.12%
QQQ231215C003080002023-06-08 10:45AM EDT308.0057.6058.4558.91+14.98+35.15%51,01632.91%
QQQ231215C003090002023-06-01 9:48AM EDT309.0054.7157.6158.080.00-32432.72%
QQQ231215C003100002023-06-08 9:56AM EDT310.0054.5756.8457.18-0.23-0.42%70325,23332.43%
QQQ231215C003110002023-05-18 12:16PM EDT311.0043.0655.9556.420.00-425332.32%
QQQ231215C003120002023-06-08 2:32PM EDT312.0054.9155.1355.59-2.05-3.60%518832.12%
QQQ231215C003130002023-06-08 3:44PM EDT313.0054.7254.3154.77+12.65+30.07%28631.93%
QQQ231215C003140002023-05-31 10:20AM EDT314.0051.6253.4953.950.00-17031.73%
QQQ231215C003150002023-06-08 1:21PM EDT315.0052.4052.6753.07+2.30+4.59%313,20631.46%
QQQ231215C003160002023-05-25 3:03PM EDT316.0042.9951.8652.320.00-217131.34%
QQQ231215C003170002023-06-08 1:45PM EDT317.0049.9051.0551.51+12.47+33.32%524331.15%
QQQ231215C003180002023-05-25 10:24AM EDT318.0039.8450.2450.700.00-47330.95%
QQQ231215C003190002023-05-24 10:10AM EDT319.0034.4149.4549.900.00-41,04730.76%
QQQ231215C003200002023-06-08 3:34PM EDT320.0048.6848.7048.96+3.30+7.27%17710,54930.41%
QQQ231215C003210002023-06-01 11:14AM EDT321.0047.2347.8548.300.00-282,43430.37%
QQQ231215C003220002023-06-06 12:04PM EDT322.0050.0647.0647.510.00-41,74330.19%
QQQ231215C003230002023-06-01 1:04PM EDT323.0047.0546.2746.720.00-28449530.00%
QQQ231215C003240002023-06-07 11:01AM EDT324.0045.4545.4945.930.00-522129.80%
QQQ231215C003250002023-06-08 2:06PM EDT325.0043.9544.7145.06+1.15+2.69%211,50329.52%
QQQ231215C003260002023-06-01 3:36PM EDT326.0044.7143.9344.340.00-1,4201,42929.40%
QQQ231215C003270002023-06-01 3:35PM EDT327.0043.9743.1643.560.00-3791,13229.20%
QQQ231215C003280002023-06-01 1:02PM EDT328.0043.3442.3942.790.00-44739529.02%
QQQ231215C003290002023-06-02 12:54PM EDT329.0044.9441.6342.030.00-242228.84%
QQQ231215C003300002023-06-08 9:46AM EDT330.0038.7640.8841.21+0.46+1.20%318,24828.59%
QQQ231215C003310002023-06-01 3:51PM EDT331.0041.0040.1240.510.00-40633028.47%
QQQ231215C003320002023-06-01 12:57PM EDT332.0040.5539.3739.760.00-620028.29%
QQQ231215C003330002023-06-08 3:22PM EDT333.0038.6738.6339.01-1.01-2.55%153328.10%
QQQ231215C003340002023-06-08 3:22PM EDT334.0037.9537.8938.27-1.77-4.46%830327.93%
QQQ231215C003350002023-06-08 3:21PM EDT335.0037.1537.1937.43+2.15+6.14%1307,72827.64%
QQQ231215C003360002023-06-08 2:56PM EDT336.0036.4636.4736.70+7.99+28.06%53038827.47%
QQQ231215C003370002023-06-08 2:56PM EDT337.0035.7435.6935.93-1.83-4.87%1642127.24%
QQQ231215C003380002023-06-08 3:34PM EDT338.0035.0034.9735.20+1.05+3.09%424127.06%
QQQ231215C003390002023-06-02 1:51PM EDT339.0037.2134.2634.490.00-839726.89%
QQQ231215C003400002023-06-08 2:20PM EDT340.0033.2033.5633.78+2.30+7.44%2619,79726.72%
QQQ231215C003410002023-06-05 3:48PM EDT341.0035.7032.8533.070.00-158826.54%
QQQ231215C003420002023-06-07 11:55AM EDT342.0031.7432.1532.370.00-858126.37%
QQQ231215C003430002023-06-07 9:43AM EDT343.0034.9031.4631.690.00-180926.22%
QQQ231215C003440002023-06-07 9:44AM EDT344.0034.3030.7830.990.00-21,03626.04%
QQQ231215C003450002023-06-08 10:55AM EDT345.0029.6530.0930.30+1.13+3.96%13,13425.86%
QQQ231215C003460002023-06-07 10:02AM EDT346.0031.9029.4229.630.00-218125.70%
QQQ231215C003470002023-06-07 12:52PM EDT347.0027.8028.7628.960.00-116125.53%
QQQ231215C003480002023-06-08 11:30AM EDT348.0028.2628.1028.30+2.65+10.35%330125.37%
QQQ231215C003490002023-06-07 12:34PM EDT349.0026.3127.4427.65-0.27-1.02%139125.22%
QQQ231215C003500002023-06-08 3:44PM EDT350.0027.0226.8626.99+2.28+9.22%4630,28225.04%
QQQ231215C003510002023-06-08 10:11AM EDT351.0025.0926.1926.35-2.87-10.26%1119224.89%
QQQ231215C003520002023-06-08 1:57PM EDT352.0024.7525.5625.72+0.67+2.78%51,12024.73%
QQQ231215C003530002023-06-08 1:11PM EDT353.0024.9624.9425.09+2.40+10.64%445124.57%
QQQ231215C003540002023-06-07 9:33AM EDT354.0024.5924.3124.47-2.91-10.58%4016624.42%
QQQ231215C003550002023-06-08 3:44PM EDT355.0023.8923.7423.86+1.24+5.47%2511,95324.27%
QQQ231215C003560002023-06-08 1:11PM EDT356.0023.1523.1123.27+1.24+5.66%130024.13%
QQQ231215C003570002023-06-05 11:48AM EDT357.0026.7722.5122.670.00-956823.98%
QQQ231215C003580002023-06-06 10:18AM EDT358.0023.6421.9322.080.00-23,00823.83%
QQQ231215C003590002023-06-06 9:32AM EDT359.0022.9721.3521.500.00-21,11923.68%
QQQ231215C003600002023-06-08 3:38PM EDT360.0020.8120.8020.93+2.08+11.11%5,04026,70323.54%
QQQ231215C003610002023-06-08 1:47PM EDT361.0019.3620.2120.37-4.09-17.44%2558123.40%
QQQ231215C003620002023-06-05 3:09PM EDT362.0021.7519.6619.820.00-142223.26%
QQQ231215C003630002023-06-08 10:35AM EDT363.0018.3519.1619.26-2.83-13.36%5041623.11%
QQQ231215C003640002023-06-08 10:24AM EDT364.0017.7818.6318.72-3.16-15.09%806,38822.97%
QQQ231215C003650002023-06-08 1:34PM EDT365.0017.4918.0918.19+0.10+0.58%11819,23422.84%
QQQ231215C003660002023-06-08 2:18PM EDT366.0017.2117.5617.67-3.46-16.74%1171,23522.70%
QQQ231215C003670002023-06-08 3:21PM EDT367.0016.9417.0417.15-3.34-16.47%318122.57%
QQQ231215C003680002023-06-08 10:22AM EDT368.0015.5316.5416.66-4.65-23.04%4423022.45%
QQQ231215C003690002023-06-08 10:22AM EDT369.0015.0916.0416.15-2.83-15.79%4083722.30%
QQQ231215C003700002023-06-08 1:39PM EDT370.0014.9915.5715.65+1.19+8.62%19639,53722.16%
QQQ231215C003710002023-06-08 1:39PM EDT371.0014.5515.0715.18-3.01-17.14%1011,31022.04%
QQQ231215C003720002023-06-08 1:39PM EDT372.0014.0614.6014.71-2.21-13.58%19520121.92%
QQQ231215C003730002023-06-05 11:32AM EDT373.0017.8114.1414.250.00-2645821.79%
QQQ231215C003740002023-06-08 3:21PM EDT374.0013.6413.6913.79+1.52+12.54%228321.67%
QQQ231215C003750002023-06-08 3:16PM EDT375.0013.2913.2513.34+1.67+14.37%78,44121.54%
QQQ231215C003760002023-06-08 3:21PM EDT376.0012.7512.8012.91-1.70-11.76%215421.42%
QQQ231215C003770002023-06-05 3:49PM EDT377.0014.6112.3712.490.00-5534321.31%
QQQ231215C003780002023-06-05 10:41AM EDT378.0011.4111.9612.06-3.14-21.58%130421.18%
QQQ231215C003790002023-06-01 12:07PM EDT379.0012.6111.5411.660.00-2014921.07%
QQQ231215C003800002023-06-08 11:18AM EDT380.0011.1411.1611.24+1.02+10.08%32314,14420.93%
QQQ231215C003850002023-06-08 3:51PM EDT385.009.389.319.39+1.32+16.38%11011,93820.40%
QQQ231215C003900002023-06-08 3:37PM EDT390.007.627.697.76+0.39+5.39%13,61119.90%
QQQ231215C003950002023-06-08 3:58PM EDT395.006.406.286.37+0.74+13.07%11,71219.47%
QQQ231215C004000002023-06-08 3:51PM EDT400.005.215.115.18+0.79+17.87%2819,89519.08%
QQQ231215C004050002023-06-08 2:36PM EDT405.004.034.124.19-1.14-22.05%141,41318.75%
QQQ231215C004100002023-06-08 3:46PM EDT410.003.323.313.37+0.39+13.31%8,3662,19718.47%
QQQ231215C004150002023-06-08 1:45PM EDT415.002.472.662.71-0.91-26.92%1,3022,21718.26%
QQQ231215C004200002023-06-08 12:54PM EDT420.002.112.122.16+0.16+8.21%1,3084,00918.06%
QQQ231215C004250002023-06-07 3:26PM EDT425.001.541.681.740.00-8562117.95%
QQQ231215C004300002023-06-08 2:48PM EDT430.001.321.331.39+0.12+10.00%21,79217.84%
QQQ231215C004350002023-06-07 12:27PM EDT435.001.071.061.110.00-12091017.76%
QQQ231215C004400002023-06-08 1:31PM EDT440.000.840.840.89-0.34-28.81%11,25217.73%
QQQ231215C004450002023-06-07 1:38PM EDT445.000.660.670.720.00-111,88017.73%
QQQ231215C004500002023-06-08 3:49PM EDT450.000.550.550.58+0.05+10.00%204,95417.73%
QQQ231215C004550002023-06-07 1:18PM EDT455.000.430.430.480.00-191517.82%
QQQ231215C004600002023-06-08 2:03PM EDT460.000.340.350.40-0.16-32.00%43,14017.92%
QQQ231215C004650002023-06-08 2:34PM EDT465.000.280.280.33+0.12+75.00%261818.01%
QQQ231215C004700002023-06-06 3:49PM EDT470.000.290.230.280.00-312,87618.16%
QQQ231215C004750002023-05-30 10:41AM EDT475.000.290.190.240.00-244418.34%
QQQ231215C004800002023-06-02 3:57PM EDT480.000.230.150.200.00-347118.43%
QQQ231215C004850002023-05-25 12:23PM EDT485.000.110.120.170.00-7671718.58%
QQQ231215C004900002023-05-25 12:20PM EDT490.000.090.110.150.00-9648018.80%
QQQ231215C004950002023-05-25 2:15PM EDT495.000.080.090.130.00-8534918.97%
QQQ231215C005000002023-06-07 11:23AM EDT500.000.110.080.110.00-53,23619.09%
QQQ231215C005050002023-06-07 4:09PM EDT505.000.060.060.100.00-21,28719.36%
QQQ231215C005100002023-05-31 2:01PM EDT510.000.100.050.090.00-127619.58%
QQQ231215C005150002023-05-30 9:30AM EDT515.000.110.040.080.00-132319.78%
QQQ231215C005200002023-06-07 3:52PM EDT520.000.060.030.070.00-121519.97%
QQQ231215C005250002023-04-27 12:54PM EDT525.000.030.040.090.00-159220.95%
QQQ231215C005300002023-05-31 12:06PM EDT530.000.050.030.060.00-403,23720.51%
QQQ231215C005350002023-05-30 12:32PM EDT535.000.040.020.060.00-110320.90%
QQQ231215C005400002023-06-02 9:30AM EDT540.000.060.020.050.00-230520.95%
QQQ231215C005450002023-06-08 10:34AM EDT545.000.030.010.05-0.01-25.00%217921.39%
QQQ231215C005500002023-06-07 10:50AM EDT550.000.040.020.040.00-12,58121.29%
QQQ231215C005550002023-06-06 9:39AM EDT555.000.030.010.050.00-176922.17%
QQQ231215C005600002023-06-07 10:25AM EDT560.000.030.010.030.00-1414821.49%
QQQ231215C005650002023-06-07 10:25AM EDT565.000.030.010.030.00-161,09521.88%
QQQ231215C005700002023-05-16 10:15AM EDT570.000.010.000.030.00-267822.27%
QQQ231215C005750002023-05-26 3:59PM EDT575.000.050.000.040.00-112823.15%
QQQ231215C005800002023-05-16 3:43PM EDT580.000.010.000.040.00-18923.54%
QQQ231215C005850002023-05-16 10:16AM EDT585.000.010.000.030.00-19223.34%
QQQ231215C005900002023-06-02 3:37PM EDT590.000.020.000.030.00-3518123.63%
QQQ231215C005950002023-05-15 9:56AM EDT595.000.010.000.030.00-16724.02%
QQQ231215C006000002023-06-06 11:34AM EDT600.000.010.000.030.00-294324.41%
QQQ231215C006050002023-06-05 2:27PM EDT605.000.010.000.030.00-25353924.71%
QQQ231215C006100002023-06-05 2:27PM EDT610.000.010.000.030.00-181,64725.00%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ231215P001300002023-06-08 10:41AM EDT130.000.120.110.13-0.01-7.69%94,55153.22%
QQQ231215P001350002023-06-02 3:26PM EDT135.000.190.130.160.00-477652.34%
QQQ231215P001400002023-06-05 2:37PM EDT140.000.210.150.180.00-44,46751.27%
QQQ231215P001450002023-06-07 9:50AM EDT145.000.180.170.200.00-12,65850.10%
QQQ231215P001500002023-06-06 9:49AM EDT150.000.210.200.22-0.03-12.50%15,04449.32%
QQQ231215P001550002023-06-08 11:59AM EDT155.000.220.210.24-0.04-15.38%43,57748.05%
QQQ231215P001600002023-06-06 9:44AM EDT160.000.280.240.270.00-43,32647.02%
QQQ231215P001650002023-06-08 2:04PM EDT165.000.280.270.29-0.04-12.50%101,47045.75%
QQQ231215P001700002023-06-07 11:28AM EDT170.000.330.300.320.00-41,98244.68%
QQQ231215P001750002023-06-07 12:29PM EDT175.000.370.340.380.00-31,71244.07%
QQQ231215P001800002023-06-07 2:55PM EDT180.000.430.390.420.00-56,26743.04%
QQQ231215P001850002023-06-06 3:42PM EDT185.000.460.420.470.00-22,89842.14%
QQQ231215P001900002023-06-02 10:01AM EDT190.000.640.470.520.00-2428,99841.16%
QQQ231215P001950002023-06-05 12:46PM EDT195.000.640.530.580.00-52,03440.28%
QQQ231215P002000002023-06-08 2:44PM EDT200.000.630.610.64-0.01-1.56%6013,13739.33%
QQQ231215P002050002023-06-08 11:52AM EDT205.000.730.680.71-0.07-8.75%4881,30138.45%
QQQ231215P002100002023-06-08 3:58PM EDT210.000.790.760.79-0.03-3.66%145,06537.60%
QQQ231215P002150002023-06-07 1:10PM EDT215.000.910.850.890.00-18,34736.85%
QQQ231215P002200002023-06-08 2:51PM EDT220.000.970.950.98-0.04-3.96%167,28035.96%
QQQ231215P002250002023-06-06 10:09AM EDT225.001.161.061.100.00-17,39635.22%
QQQ231215P002300002023-06-08 2:49PM EDT230.001.201.191.22-0.11-8.40%8,31131,42434.41%
QQQ231215P002350002023-06-05 2:34PM EDT235.001.411.321.36-0.13-8.44%19,80533.65%
QQQ231215P002400002023-06-08 2:46PM EDT240.001.501.471.51-0.11-6.83%1326,58632.87%
QQQ231215P002450002023-06-08 1:12PM EDT245.001.661.641.68-0.15-8.29%11010,68832.12%
QQQ231215P002500002023-06-08 2:00PM EDT250.001.851.831.87-0.21-10.19%20725,89131.37%
QQQ231215P002550002023-06-08 1:18PM EDT255.002.062.042.08-0.02-0.96%405,78130.64%
QQQ231215P002600002023-06-08 3:16PM EDT260.002.312.282.32-0.24-9.41%82250,38829.93%
QQQ231215P002650002023-06-08 10:43AM EDT265.002.712.542.59+0.03+1.12%239,65829.24%
QQQ231215P002700002023-06-08 11:30AM EDT270.002.932.842.89-0.16-5.18%4168,98328.55%
QQQ231215P002750002023-06-08 11:04AM EDT275.003.313.173.22-0.14-4.06%322,55427.85%
QQQ231215P002800002023-06-08 3:35PM EDT280.003.583.553.59-0.28-7.25%4,61341,73127.17%
QQQ231215P002850002023-06-08 2:37PM EDT285.004.003.954.01-0.27-6.32%21530,81026.50%
QQQ231215P002900002023-06-08 4:05PM EDT290.004.444.424.47-0.47-9.57%6634,51125.82%
QQQ231215P002910002023-06-08 9:35AM EDT291.004.974.514.57+0.13+2.69%21,56025.70%
QQQ231215P002920002023-06-05 3:42PM EDT292.004.964.614.670.00-1821,30825.56%
QQQ231215P002930002023-06-08 11:58AM EDT293.004.784.714.77-0.40-7.72%11,31225.42%
QQQ231215P002940002023-06-06 3:28PM EDT294.004.864.814.870.00-712,11125.28%
QQQ231215P002950002023-06-08 11:37AM EDT295.005.064.934.98-0.37-6.81%816,13725.15%
QQQ231215P002960002023-06-06 3:42PM EDT296.005.105.035.090.00-802,12625.02%
QQQ231215P002970002023-06-08 11:46AM EDT297.005.265.145.20-0.18-3.31%11,83424.88%
QQQ231215P002980002023-06-08 11:50AM EDT298.005.405.255.31+0.31+6.09%185524.74%
QQQ231215P002990002023-06-01 12:05PM EDT299.006.815.375.430.00-101,63724.61%
QQQ231215P003000002023-06-08 3:49PM EDT300.005.505.495.54-0.60-9.84%242122,77924.46%
QQQ231215P003010002023-06-02 9:30AM EDT301.006.585.615.680.00-11,28824.36%
QQQ231215P003020002023-06-07 3:51PM EDT302.006.345.735.790.00-166524.20%
QQQ231215P003030002023-06-07 12:30PM EDT303.006.345.855.920.00-163124.07%
QQQ231215P003040002023-05-26 11:23AM EDT304.008.455.986.040.00-2283323.92%
QQQ231215P003050002023-06-08 12:42PM EDT305.006.216.126.17-0.13-2.05%9512,13723.78%
QQQ231215P003060002023-06-08 3:34PM EDT306.006.306.246.31-2.24-26.23%6157523.66%
QQQ231215P003070002023-06-06 3:18PM EDT307.006.386.396.450.00-811,04423.52%
QQQ231215P003080002023-06-08 3:38PM EDT308.006.566.536.58-0.08-1.20%377723.37%
QQQ231215P003090002023-06-06 3:21PM EDT309.006.656.676.730.00-1541223.25%
QQQ231215P003100002023-06-08 3:11PM EDT310.006.846.826.87-0.72-9.52%6,96832,82823.10%
QQQ231215P003110002023-06-08 1:00PM EDT311.007.076.967.02-0.65-8.42%2516122.97%
QQQ231215P003120002023-06-08 11:24AM EDT312.007.377.107.17-0.18-2.38%150322.83%
QQQ231215P003130002023-06-08 10:37AM EDT313.007.837.287.33+0.32+4.26%4,2001,83622.70%
QQQ231215P003140002023-05-31 2:13PM EDT314.009.857.437.490.00-8242122.57%
QQQ231215P003150002023-06-08 3:57PM EDT315.007.567.607.65-0.79-9.46%2925,64622.43%
QQQ231215P003160002023-06-06 9:49AM EDT316.008.297.757.830.00-168622.31%
QQQ231215P003170002023-06-02 3:00PM EDT317.008.187.938.00-0.49-5.65%12,56122.17%
QQQ231215P003180002023-06-08 11:58AM EDT318.008.208.108.16+0.42+5.40%261,62322.02%
QQQ231215P003190002023-05-31 1:02PM EDT319.0011.368.288.350.00-6628521.90%
QQQ231215P003200002023-06-08 3:55PM EDT320.008.508.478.54-0.93-9.86%4918,13021.77%
QQQ231215P003210002023-06-06 10:55AM EDT321.008.798.648.740.00-131221.65%
QQQ231215P003220002023-06-01 2:52PM EDT322.0010.508.838.930.00-92,08321.52%
QQQ231215P003230002023-06-08 1:00PM EDT323.009.169.029.10+0.24+2.69%451,24221.35%
QQQ231215P003240002023-06-08 12:21PM EDT324.009.299.219.31-1.01-9.81%9085121.23%
QQQ231215P003250002023-06-08 4:05PM EDT325.009.479.429.48-1.10-10.41%182221,12121.05%
QQQ231215P003260002023-06-07 3:46PM EDT326.0010.809.629.720.00-172420.95%
QQQ231215P003270002023-06-06 11:23AM EDT327.009.989.839.930.00-188220.82%
QQQ231215P003280002023-06-08 11:07AM EDT328.0010.4010.0610.14-0.69-6.22%198820.67%
QQQ231215P003290002023-06-08 1:05PM EDT329.0010.3810.2810.36-0.98-8.63%1852720.53%
QQQ231215P003300002023-06-08 3:32PM EDT330.0010.5610.5010.57-1.00-8.65%8,51710,88620.38%
QQQ231215P003310002023-06-02 1:37PM EDT331.0011.6110.7310.810.00-13263920.25%
QQQ231215P003320002023-05-31 10:00AM EDT332.0014.1810.9611.020.00-731,24620.08%
QQQ231215P003330002023-06-06 1:21PM EDT333.0011.2911.2011.260.00-148119.95%
QQQ231215P003340002023-06-08 10:18AM EDT334.0012.3011.4511.54-0.12-0.97%118519.85%
QQQ231215P003350002023-06-08 3:01PM EDT335.0011.8311.7111.79-0.94-7.36%612,06319.71%
QQQ231215P003360002023-06-08 1:49PM EDT336.0012.4611.9612.06-0.05-0.40%129919.58%
QQQ231215P003370002023-06-07 4:10PM EDT337.0013.5812.2212.320.00-1837219.44%
QQQ231215P003380002023-06-07 3:27PM EDT338.0013.8612.4912.580.00-733419.29%
QQQ231215P003390002023-06-01 2:25PM EDT339.0014.8112.7612.820.00-1233719.11%
QQQ231215P003400002023-06-08 3:14PM EDT340.0012.9813.0413.13-1.51-10.42%38717,12019.01%
QQQ231215P003410002023-06-02 1:22PM EDT341.0014.1513.3213.400.00-159118.85%
QQQ231215P003420002023-06-08 10:41AM EDT342.0014.4713.6213.69-1.37-8.65%14951418.71%
QQQ231215P003430002023-06-08 10:41AM EDT343.0014.7813.9213.99+0.33+2.28%1296,29618.57%
QQQ231215P003440002023-06-07 11:47AM EDT344.0014.4814.2214.30-0.26-1.76%128618.43%
QQQ231215P003450002023-06-08 3:23PM EDT345.0014.6014.5514.61-1.50-9.32%1,65913,33718.29%
QQQ231215P003460002023-06-08 11:54AM EDT346.0015.0514.8614.94-0.79-4.99%134318.16%
QQQ231215P003470002023-06-08 3:30PM EDT347.0015.2815.1815.27-0.33-2.11%1215218.02%
QQQ231215P003480002023-06-08 10:01AM EDT348.0016.8915.5215.61+1.00+6.29%130017.88%
QQQ231215P003490002023-06-08 3:13PM EDT349.0015.8715.8615.95-1.68-9.57%17722017.74%
QQQ231215P003500002023-06-08 4:04PM EDT350.0016.2316.2216.30-1.98-10.87%66911,78117.59%
QQQ231215P003510002023-06-08 10:58AM EDT351.0017.2716.5716.67+0.34+2.01%581,33117.46%
QQQ231215P003520002023-06-08 3:30PM EDT352.0017.0816.9417.04-1.92-10.11%5127117.33%
QQQ231215P003530002023-06-08 11:48AM EDT353.0017.7017.3217.42-1.67-8.62%7426717.19%
QQQ231215P003540002023-06-08 3:17PM EDT354.0017.8217.7117.80-1.27-6.65%15616117.04%
QQQ231215P003550002023-06-08 3:30PM EDT355.0018.2618.1018.20-1.45-7.36%441,21916.91%
QQQ231215P003560002023-06-08 3:23PM EDT356.0018.5518.4718.60-2.16-10.43%11078316.77%
QQQ231215P003570002023-06-07 4:04PM EDT357.0020.9418.9119.020.00-6952016.64%
QQQ231215P003580002023-06-08 11:34AM EDT358.0019.7019.3019.44-1.71-7.99%7461116.49%
QQQ231215P003590002023-06-07 3:24PM EDT359.0021.6519.7619.870.00-85416.35%
QQQ231215P003600002023-06-08 3:23PM EDT360.0020.3420.2020.31-1.98-8.87%5,0753,14816.21%
QQQ231215P003610002023-06-08 3:22PM EDT361.0020.7820.6520.77-2.27-9.85%9130816.08%
QQQ231215P003620002023-06-08 3:55PM EDT362.0021.1621.1221.27-2.20-9.42%27723115.98%
QQQ231215P003630002023-06-08 12:29PM EDT363.0021.5221.5921.71+0.34+1.61%5719915.81%
QQQ231215P003640002023-06-08 3:45PM EDT364.0022.0322.0722.18-0.68-2.99%2359615.66%
QQQ231215P003650002023-06-08 11:50AM EDT365.0022.9622.5622.72-0.91-3.81%1371,01115.56%
QQQ231215P003660002023-06-08 11:59AM EDT366.0023.2823.0623.21-2.58-9.98%4520515.41%
QQQ231215P003670002023-06-08 12:28PM EDT367.0023.6423.5723.74-2.01-7.84%6022915.29%
QQQ231215P003680002023-06-07 10:55AM EDT368.0025.0024.0824.260.00-48215.14%
QQQ231215P003690002023-06-07 10:55AM EDT369.0025.5424.6224.870.00-39215.08%
QQQ231215P003700002023-06-07 2:45PM EDT370.0027.4525.1525.420.00-122,14314.94%
QQQ231215P003710002023-06-06 10:14AM EDT371.0025.8325.6925.980.00-5813514.80%
QQQ231215P003720002023-06-06 1:09PM EDT372.0026.0926.1726.550.00-35935114.66%
QQQ231215P003730002023-06-07 10:06AM EDT373.0025.7126.7527.130.00-48114.52%
QQQ231215P003740002023-06-06 10:45AM EDT374.0026.9027.3427.740.00-25014.40%
QQQ231215P003750002023-06-08 11:21AM EDT375.0028.3527.9428.34-2.26-7.38%11914.25%
QQQ231215P003760002023-06-01 12:35PM EDT376.0031.2328.5528.960.00--2214.11%
QQQ231215P003770002023-06-01 11:34AM EDT377.0032.5829.1829.600.00-12613.98%
QQQ231215P003780002023-06-01 12:34PM EDT378.0032.4529.8230.240.00--013.83%
QQQ231215P003790002023-06-01 12:36PM EDT379.0033.0730.4730.900.00-10713.70%
QQQ231215P003800002023-06-07 10:43AM EDT380.0031.6431.1331.570.00-17613.56%
QQQ231215P003850002023-05-24 2:13PM EDT385.0053.9734.6535.130.00-484712.90%
QQQ231215P003900002023-05-30 9:39AM EDT390.0040.8038.5139.02+1.30+3.29%13012.29%
QQQ231215P003950002023-01-17 1:39PM EDT395.00113.7085.0090.000.00-18060.23%
QQQ231215P004000002023-06-08 2:00PM EDT400.0047.6047.1747.72-3.80-7.39%1024211.41%
QQQ231215P004050002023-04-19 11:22AM EDT405.0087.1068.6569.050.00-10034.50%
QQQ231215P004100002023-06-07 10:51AM EDT410.0057.4056.7357.370.00-7211.86%
QQQ231215P004150002023-01-23 12:43PM EDT415.00126.05118.97122.430.00-2079.08%
QQQ231215P004200002023-05-24 10:44AM EDT420.0089.9566.6567.310.00-2013.09%
QQQ231215P004250002023-05-24 11:27AM EDT425.0093.7571.6572.310.00-1113.81%
QQQ231215P004300002023-01-18 2:39PM EDT430.00151.16128.54129.240.00-2076.43%
QQQ231215P004350002022-12-12 11:58AM EDT435.00153.42156.62158.210.00-60100.83%
QQQ231215P004400002022-12-13 10:58AM EDT440.00143.91159.94161.670.00-20100.50%
QQQ231215P004450002023-03-02 11:01AM EDT445.00155.11123.61124.200.00-2060.14%
QQQ231215P004500002023-05-26 2:29PM EDT450.00101.8096.6397.300.00-2417.14%
QQQ231215P004550002023-04-18 11:33AM EDT455.00136.00117.51117.840.00-5044.82%
QQQ231215P004600002023-01-20 11:03AM EDT460.00182.63157.62160.340.00-1183.81%
QQQ231215P004650002022-11-22 2:31PM EDT465.00180.62195.34200.000.00-20118.08%
QQQ231215P004700002023-03-10 5:08PM EDT470.00181.47151.69152.250.00-1068.87%
QQQ231215P004750002022-10-28 3:26PM EDT475.00193.91187.15189.140.00-440101.09%
QQQ231215P004800002022-12-29 11:56AM EDT480.00213.45183.09184.590.00-2093.00%
QQQ231215P004850002023-06-02 4:11PM EDT485.00129.90131.62132.280.00-1021.27%
QQQ231215P004900002023-06-02 4:11PM EDT490.00135.08136.61137.280.00-2021.83%
QQQ231215P004950002023-05-30 12:40PM EDT495.00144.96141.61142.280.00-2022.39%
QQQ231215P005000002023-06-08 3:11PM EDT500.00147.25146.69147.24-4.49-2.96%221022.63%
QQQ231215P005050002023-05-17 3:59PM EDT505.00174.03151.61152.270.00-2023.41%
QQQ231215P005100002023-05-02 10:01AM EDT510.00188.39160.51160.990.00-2036.52%
QQQ231215P005150002023-04-26 1:48PM EDT515.00201.95165.40166.130.00-2037.51%
QQQ231215P005200002023-04-03 4:14PM EDT520.00199.74201.78202.290.00-2078.64%
QQQ231215P005250002023-03-29 4:13PM EDT525.00212.35202.07202.520.00-1074.41%
QQQ231215P005300002023-03-29 4:13PM EDT530.00217.36207.07207.520.00-2075.26%
QQQ231215P005350002023-03-22 3:52PM EDT535.00226.81218.20218.700.00-1082.75%
QQQ231215P005400002023-02-14 5:03PM EDT540.00233.37233.38234.090.00-1094.28%
QQQ231215P005450002023-02-14 5:03PM EDT545.00238.44238.38239.090.00-2095.13%
QQQ231215P005500002023-02-02 3:31PM EDT550.00238.56249.41250.620.00-20102.34%
QQQ231215P005550002021-11-04 9:39AM EDT555.00164.93176.10180.910.00-110.00%
QQQ231215P005600002022-07-08 9:30AM EDT560.00267.92237.15239.650.00-4081.35%
QQQ231215P005650002022-03-08 12:54PM EDT565.00242.63209.66211.880.00-1223.29%
QQQ231215P005700002023-05-31 2:51PM EDT570.00222.00216.58217.250.00-1329.66%
QQQ231215P006000002023-05-30 2:20PM EDT600.00250.40246.56247.240.00-1032.23%
QQQ231215P006050002022-11-14 3:39PM EDT605.00316.33316.50321.320.00-20124.83%
QQQ231215P006100002023-03-06 12:20PM EDT610.00305.93294.15294.590.00-5095.22%