Singapore markets open in 8 hours 19 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
386.52-0.77 (-0.20%)
As of 11:41AM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240119C001300002023-11-24 12:29PM EST130.00259.74257.53257.800.00-2651158.35%
QQQ240119C001350002023-11-20 12:08PM EST135.00254.58252.51252.800.00-251153.03%
QQQ240119C001400002023-09-26 2:56PM EST140.00216.16205.51206.490.00-2170.00%
QQQ240119C001450002023-11-30 12:13PM EST145.00242.06242.42242.720.00-137141.55%
QQQ240119C001500002023-11-20 10:47AM EST150.00238.53237.58237.890.00-3654140.33%
QQQ240119C001550002023-11-21 11:18AM EST155.00233.10232.65232.960.00-212137.16%
QQQ240119C001600002023-12-04 2:52PM EST160.00225.75227.65227.960.00-149132.81%
QQQ240119C001650002023-10-26 12:48PM EST165.00180.57224.70225.230.00-10155.62%
QQQ240119C001700002023-12-04 3:19PM EST170.00215.63217.75218.040.00-190125.95%
QQQ240119C001750002023-12-04 3:19PM EST175.00210.69212.80213.090.00-181122.71%
QQQ240119C001800002023-12-04 4:12PM EST180.00206.61207.83208.120.00-15183119.21%
QQQ240119C001850002023-11-27 10:59AM EST185.00205.93202.73203.030.00-273114.01%
QQQ240119C001900002023-11-20 1:03PM EST190.00200.50197.90198.180.00-2157112.55%
QQQ240119C001950002023-11-20 11:28AM EST195.00194.90192.80193.080.00-2022107.57%
QQQ240119C002000002023-12-05 3:01PM EST200.00187.58188.01188.300.00-1477106.76%
QQQ240119C002050002023-11-24 11:55AM EST205.00185.55183.01183.300.00-2106103.25%
QQQ240119C002100002023-12-05 10:58AM EST210.00179.19177.87178.160.00-33398.14%
QQQ240119C002150002023-11-15 12:44PM EST215.00172.33172.97173.250.00-306995.92%
QQQ240119C002200002023-11-22 1:26PM EST220.00172.43167.99168.290.00-530892.99%
QQQ240119C002250002023-11-16 3:57PM EST225.00162.26163.17163.450.00-208591.54%
QQQ240119C002300002023-12-04 4:13PM EST230.00156.98158.21158.490.00-520088.73%
QQQ240119C002350002023-11-30 2:36PM EST235.00152.95153.32153.540.00-120686.33%
QQQ240119C002400002023-12-04 2:07PM EST240.00145.66148.18148.480.00-241882.30%
QQQ240119C002450002023-12-06 10:57AM EST245.00144.00143.22143.52-1.00-0.69%118379.64%
QQQ240119C002500002023-12-04 2:32PM EST250.00136.57138.40138.660.00-21,56878.00%
QQQ240119C002550002023-11-30 1:46PM EST255.00132.58133.26133.550.00-542374.01%
QQQ240119C002600002023-12-05 3:10PM EST260.00128.33128.32128.620.00-12,38871.63%
QQQ240119C002650002023-12-05 10:58AM EST265.00124.68123.58123.840.00-465,30770.54%
QQQ240119C002700002023-12-05 1:53PM EST270.00117.83118.58118.880.00-501,58067.80%
QQQ240119C002750002023-12-05 3:49PM EST275.00113.52113.56113.840.00-173064.76%
QQQ240119C002800002023-12-06 9:49AM EST280.00109.62108.65108.87+1.12+1.03%149,39062.35%
QQQ240119C002850002023-12-06 11:15AM EST285.00104.51103.73104.01+0.86+0.83%62,76160.25%
QQQ240119C002900002023-12-06 10:47AM EST290.0099.5498.5698.85+0.90+0.91%43,53056.51%
QQQ240119C002950002023-12-06 11:23AM EST295.0094.0693.6693.95+0.44+0.47%298254.39%
QQQ240119C003000002023-12-06 11:14AM EST300.0089.8088.7988.99+1.09+1.23%269,61352.17%
QQQ240119C003050002023-12-05 3:41PM EST305.0083.7183.9684.190.00-714,30850.45%
QQQ240119C003100002023-12-06 9:49AM EST310.0079.9879.0179.25+2.10+2.70%118,40448.61%
QQQ240119C003150002023-12-06 11:18AM EST315.0074.7074.1574.38+0.70+0.95%511,53246.50%
QQQ240119C003200002023-12-05 11:34AM EST320.0070.0469.1969.39+1.22+1.77%117,93743.84%
QQQ240119C003220002023-11-30 10:07AM EST322.0067.9467.1567.440.00-51242.97%
QQQ240119C003240002023-11-27 12:04PM EST324.0068.7865.2565.490.00-1442.09%
QQQ240119C003250002023-12-06 9:30AM EST325.0065.7664.2764.50+0.14+0.21%26,11541.59%
QQQ240119C003260002023-12-04 10:05AM EST326.0062.0863.2363.520.00-11441.13%
QQQ240119C003280002023-12-01 3:45PM EST328.0063.9761.1961.470.00-812139.85%
QQQ240119C003300002023-12-06 9:30AM EST330.0060.2659.4259.65+1.02+1.72%1714,65239.47%
QQQ240119C003320002023-12-05 12:48PM EST332.0056.0857.2457.530.00-18837.92%
QQQ240119C003340002023-12-05 3:28PM EST334.0055.2755.4355.730.00-11437.59%
QQQ240119C003350002023-12-06 10:37AM EST335.0054.8354.5354.76+0.59+1.09%355,58037.15%
QQQ240119C003360002023-11-30 10:39AM EST336.0053.7753.5253.800.00-11136.74%
QQQ240119C003380002023-12-05 9:38AM EST338.0049.7551.5851.880.00-13835.92%
QQQ240119C003400002023-12-06 9:50AM EST340.0050.7449.6449.84+1.24+2.51%1717,69634.68%
QQQ240119C003420002023-12-05 2:21PM EST342.0047.4147.6647.950.00-115733.94%
QQQ240119C003440002023-12-04 9:40AM EST344.0044.7945.7346.030.00-1234133.09%
QQQ240119C003450002023-12-06 10:54AM EST345.0045.4844.8045.10+1.97+4.53%84,58332.76%
QQQ240119C003460002023-11-30 1:31PM EST346.0042.9743.8844.170.00-238332.42%
QQQ240119C003480002023-12-05 2:28PM EST348.0041.6941.9142.200.00-118931.38%
QQQ240119C003500002023-12-06 10:35AM EST350.0040.4839.9440.15+0.58+1.45%2926,51830.09%
QQQ240119C003520002023-12-04 11:24AM EST352.0035.0238.1438.430.00-663829.77%
QQQ240119C003540002023-12-05 12:20PM EST354.0035.6636.3336.560.00-123528.99%
QQQ240119C003550002023-12-06 11:14AM EST355.0036.3435.4335.63+1.38+3.95%2910,00828.60%
QQQ240119C003560002023-12-01 11:44AM EST356.0036.7134.3834.690.00-414328.17%
QQQ240119C003580002023-12-04 3:48PM EST358.0031.8032.4932.740.00-2732627.12%
QQQ240119C003600002023-12-06 9:50AM EST360.0031.8530.7330.94+1.09+3.54%1825,37826.44%
QQQ240119C003610002023-12-05 10:02AM EST361.0030.0829.9430.190.00-52,02226.46%
QQQ240119C003620002023-12-04 11:54AM EST362.0027.0128.9929.260.00-104,75326.01%
QQQ240119C003630002023-12-04 10:31AM EST363.0025.0428.1528.400.00-12,19925.74%
QQQ240119C003640002023-12-05 9:39AM EST364.0025.4427.3127.520.00-17,18925.40%
QQQ240119C003650002023-12-05 1:56PM EST365.0025.8226.3826.580.00-62422,52424.90%
QQQ240119C003660002023-12-06 9:53AM EST366.0026.8425.3825.61+1.44+5.67%22,02324.34%
QQQ240119C003670002023-12-05 1:32PM EST367.0025.6624.6324.86+1.47+6.08%12,66024.26%
QQQ240119C003680002023-12-05 12:24PM EST368.0023.3023.8324.000.00-32,06123.92%
QQQ240119C003690002023-12-05 11:41AM EST369.0023.5722.8623.10+0.72+3.15%31,71123.48%
QQQ240119C003700002023-12-06 11:09AM EST370.0022.7022.1922.36+1.29+6.03%1143,87123.38%
QQQ240119C003710002023-12-05 3:51PM EST371.0021.2621.2821.470.00-42,84622.94%
QQQ240119C003720002023-12-04 3:46PM EST372.0019.7020.4920.720.00-155,02522.78%
QQQ240119C003730002023-12-05 3:06PM EST373.0019.5219.7419.930.00-1,7815,62322.51%
QQQ240119C003740002023-12-05 1:47PM EST374.0018.2218.9219.070.00-42,18622.09%
QQQ240119C003750002023-12-06 11:07AM EST375.0018.6418.1618.30+0.60+3.33%16223,02221.83%
QQQ240119C003760002023-12-06 10:17AM EST376.0018.5217.3817.51+0.13+0.71%29,91621.52%
QQQ240119C003770002023-12-06 10:06AM EST377.0017.0116.6016.75-0.19-1.10%11,90921.25%
QQQ240119C003780002023-12-06 9:57AM EST378.0016.7015.7615.90+0.93+5.90%1711,33220.78%
QQQ240119C003790002023-12-05 10:45AM EST379.0016.2415.1315.27+0.42+2.65%12,37920.72%
QQQ240119C003800002023-12-06 10:53AM EST380.0014.8914.4114.53+0.35+2.41%4739,91520.42%
QQQ240119C003810002023-12-06 10:54AM EST381.0014.1213.7113.85+1.65+13.23%182,18820.22%
QQQ240119C003820002023-12-06 10:25AM EST382.0012.8013.0213.15+0.36+2.89%42,20819.95%
QQQ240119C003830002023-12-06 10:04AM EST383.0012.6512.3412.48+0.35+2.85%11,18119.72%
QQQ240119C003840002023-12-06 10:49AM EST384.0012.0111.6911.80+0.54+4.71%281,67019.44%
QQQ240119C003850002023-12-06 11:03AM EST385.0011.6011.1011.13+0.30+2.65%29832,99419.16%
QQQ240119C003860002023-12-06 11:22AM EST386.0010.6810.4710.51+0.18+1.71%1402,78718.94%
QQQ240119C003870002023-12-06 11:24AM EST387.009.809.899.93-0.16-1.61%3695,06718.77%
QQQ240119C003880002023-12-06 11:14AM EST388.009.769.339.36+0.52+5.63%2195,06018.59%
QQQ240119C003890002023-12-06 11:18AM EST389.009.008.748.76+0.08+0.90%853,78118.32%
QQQ240119C003900002023-12-06 11:23AM EST390.008.178.108.13-0.19-2.27%84037,19117.97%
QQQ240119C003910002023-12-06 11:20AM EST391.007.887.607.64+0.27+3.55%1054,65517.84%
QQQ240119C003920002023-12-06 10:46AM EST392.007.477.117.14+0.67+9.85%15712,52717.66%
QQQ240119C003930002023-12-06 11:23AM EST393.006.706.686.70-0.06-0.89%3210,46917.57%
QQQ240119C003940002023-12-06 11:23AM EST394.006.256.216.24+0.06+0.97%1563,84917.41%
QQQ240119C003950002023-12-06 11:17AM EST395.006.015.805.83+0.21+3.62%24041,23817.30%
QQQ240119C003960002023-12-06 10:05AM EST396.005.505.385.41+0.01+0.18%843,00017.15%
QQQ240119C003970002023-12-06 10:00AM EST397.005.174.985.01+0.39+8.16%1492,36917.00%
QQQ240119C003980002023-12-06 11:10AM EST398.004.794.604.62+0.22+4.81%1802,00516.83%
QQQ240119C003990002023-12-06 11:02AM EST399.004.354.254.28+0.18+4.32%1223,57816.73%
QQQ240119C004000002023-12-06 11:19AM EST400.004.033.933.95+0.07+1.77%38643,96416.62%
QQQ240119C004010002023-12-06 10:15AM EST401.003.753.623.64+0.19+5.34%6403,88416.51%
QQQ240119C004020002023-12-06 10:30AM EST402.003.433.273.30+0.16+4.89%4573,72016.30%
QQQ240119C004030002023-12-06 11:07AM EST403.003.143.033.05+0.11+3.63%3244,46816.25%
QQQ240119C004040002023-12-06 11:12AM EST404.002.972.802.82+0.15+5.32%14310,26716.22%
QQQ240119C004050002023-12-06 11:17AM EST405.002.672.582.60+0.02+0.75%5,66629,09716.18%
QQQ240119C004060002023-12-06 11:11AM EST406.002.492.342.36+0.13+5.51%866,73416.06%
QQQ240119C004070002023-12-06 11:23AM EST407.002.142.122.14-0.02-0.93%2053,59015.94%
QQQ240119C004080002023-12-06 11:21AM EST408.002.051.951.97+0.11+5.67%202,70515.93%
QQQ240119C004090002023-12-06 11:06AM EST409.001.891.791.80+0.12+6.78%142,28415.88%
QQQ240119C004100002023-12-06 11:23AM EST410.001.641.641.65-0.03-1.80%57435,54915.86%
QQQ240119C004110002023-12-06 10:31AM EST411.001.501.471.49+0.09+6.38%738,01115.78%
QQQ240119C004120002023-12-06 9:43AM EST412.001.411.351.36+0.15+11.90%1622,71115.75%
QQQ240119C004130002023-12-05 2:53PM EST413.001.201.221.230.00-272,48015.70%
QQQ240119C004140002023-12-06 9:43AM EST414.001.261.111.12+0.13+11.50%22,34915.68%
QQQ240119C004150002023-12-06 11:24AM EST415.001.021.021.03-0.02-1.92%1,0627,85015.71%
QQQ240119C004160002023-12-06 9:43AM EST416.000.940.910.92+0.02+2.17%25,46915.63%
QQQ240119C004170002023-12-06 10:40AM EST417.000.860.830.84+0.07+8.86%1201,76215.64%
QQQ240119C004180002023-12-06 10:53AM EST418.000.830.790.80+0.06+7.79%22,31015.81%
QQQ240119C004190002023-12-06 10:00AM EST419.000.740.710.73+0.01+1.37%173,23915.82%
QQQ240119C004200002023-12-06 11:24AM EST420.000.630.630.64-0.02-3.08%1,04126,73815.70%
QQQ240119C004220002023-12-05 1:01PM EST422.000.490.520.530.00-161,31415.72%
QQQ240119C004240002023-12-05 11:26AM EST424.000.450.430.44+0.01+2.27%212,20415.77%
QQQ240119C004250002023-12-06 10:54AM EST425.000.410.410.420.00-3612,11815.94%
QQQ240119C004260002023-12-05 12:08PM EST426.000.430.370.38+0.07+19.44%7161115.94%
QQQ240119C004300002023-12-06 10:31AM EST430.000.260.250.26-0.01-3.70%198,73416.05%
QQQ240119C004350002023-12-05 3:16PM EST435.000.180.170.180.00-24,27816.48%
QQQ240119C004400002023-12-06 11:02AM EST440.000.120.110.120.00-64,93516.80%
QQQ240119C004450002023-12-05 11:25AM EST445.000.080.070.080.00-31,56217.09%
QQQ240119C004500002023-12-06 10:30AM EST450.000.050.050.060.00-2194,62817.68%
QQQ240119C004550002023-12-05 3:58PM EST455.000.040.030.040.00-101,76517.97%
QQQ240119C004600002023-12-06 10:25AM EST460.000.030.020.03+0.01+50.00%20113,46618.46%
QQQ240119C004650002023-12-04 11:22AM EST465.000.010.010.020.00-11,44118.75%
QQQ240119C004700002023-12-05 11:09AM EST470.000.010.010.020.00-102,75519.73%
QQQ240119C004750002023-12-01 9:44AM EST475.000.020.010.020.00-13,51020.61%
QQQ240119C004800002023-12-05 10:25AM EST480.000.010.000.010.00-1839,96320.31%
QQQ240119C004850002023-11-29 12:15PM EST485.000.010.000.010.00-31,40021.09%
QQQ240119C004900002023-11-29 9:47AM EST490.000.010.000.010.00-502,57921.88%
QQQ240119C004950002023-11-20 9:42AM EST495.000.010.000.010.00-102,36622.85%
QQQ240119C005000002023-11-15 3:11PM EST500.000.010.000.010.00-3812,27323.83%
QQQ240119C005050002023-11-06 2:42PM EST505.000.010.000.010.00-183324.61%
QQQ240119C005100002023-10-20 2:28PM EST510.000.010.000.020.00-3644826.95%
QQQ240119C005150002023-09-20 9:01AM EST515.000.010.000.030.00-145028.71%
QQQ240119C005200002023-09-20 9:01AM EST520.000.010.000.030.00-150829.69%
QQQ240119C005250002023-09-20 8:41AM EST525.000.010.000.030.00-203,36930.47%
QQQ240119C005300002023-09-19 1:47PM EST530.000.010.000.010.00-23,01028.52%
QQQ240119C005350002023-09-13 12:11PM EST535.000.010.000.010.00-167929.30%
QQQ240119C005400002023-08-30 8:58AM EST540.000.020.000.010.00-501,85930.08%
QQQ240119C005450002023-09-01 11:29AM EST545.000.010.000.010.00-143430.86%
QQQ240119C005500002023-11-13 2:48PM EST550.000.010.000.010.00-1,1003,33031.64%
QQQ240119C005550002023-09-08 11:20AM EST555.000.010.000.010.00-771332.03%
QQQ240119C005600002023-08-21 10:42AM EST560.000.020.000.010.00-1001,30832.81%
QQQ240119C005650002023-10-23 9:43AM EST565.000.010.000.000.00-11,29425.00%
QQQ240119C005700002023-08-24 8:56AM EST570.000.010.000.040.00-10091338.67%
QQQ240119C005750002023-08-07 2:55PM EST575.000.030.000.010.00-1001,17235.16%
QQQ240119C005800002023-10-09 2:50PM EST580.000.010.000.010.00-3544735.94%
QQQ240119C005850002023-08-08 12:31PM EST585.000.020.000.010.00-8201,54436.72%
QQQ240119C005900002023-08-10 2:47PM EST590.000.010.000.010.00-101,04137.11%
QQQ240119C005950002023-09-14 12:27PM EST595.000.010.000.010.00-275537.89%
QQQ240119C006000002023-10-10 10:34AM EST600.000.010.000.010.00-502,68338.28%
QQQ240119C006050002023-09-29 12:33PM EST605.000.010.000.040.00-2558843.95%
QQQ240119C006100002023-10-20 11:08AM EST610.000.010.000.010.00-205,06639.84%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240119P001300002023-11-07 9:43AM EST130.000.010.000.010.00-957,34590.63%
QQQ240119P001350002023-11-15 9:44AM EST135.000.010.000.010.00-53,26887.50%
QQQ240119P001400002023-11-03 11:55AM EST140.000.010.000.010.00-1004,62184.38%
QQQ240119P001450002023-11-09 9:30AM EST145.000.010.000.010.00-753,35381.25%
QQQ240119P001500002023-11-16 9:54AM EST150.000.010.000.010.00-13,30178.13%
QQQ240119P001550002023-12-01 3:03PM EST155.000.010.000.010.00-33,26275.00%
QQQ240119P001600002023-11-14 3:46PM EST160.000.010.000.010.00-24,93173.44%
QQQ240119P001650002023-11-20 9:57AM EST165.000.010.000.010.00-23,06570.31%
QQQ240119P001700002023-11-21 1:01PM EST170.000.010.000.010.00-618,94668.75%
QQQ240119P001750002023-11-22 3:31PM EST175.000.010.000.010.00-16,02465.63%
QQQ240119P001800002023-12-04 3:01PM EST180.000.010.000.010.00-311,84464.06%
QQQ240119P001850002023-12-04 1:57PM EST185.000.010.000.010.00-13,64462.50%
QQQ240119P001900002023-12-04 9:44AM EST190.000.010.000.010.00-255,73959.38%
QQQ240119P001950002023-12-04 1:57PM EST195.000.020.000.010.00-12,83757.81%
QQQ240119P002000002023-12-05 11:07AM EST200.000.010.010.020.00-12014,95960.16%
QQQ240119P002050002023-11-27 3:14PM EST205.000.010.010.020.00-211,34158.20%
QQQ240119P002100002023-11-27 11:59AM EST210.000.020.010.020.00-25,08756.25%
QQQ240119P002150002023-12-01 9:50AM EST215.000.020.010.020.00-2009,63753.91%
QQQ240119P002200002023-12-05 11:55AM EST220.000.020.010.020.00-513,41551.95%
QQQ240119P002250002023-12-04 10:31AM EST225.000.030.020.030.00-28,47352.34%
QQQ240119P002300002023-12-05 1:47PM EST230.000.030.020.030.00-7814,71350.39%
QQQ240119P002350002023-12-06 9:35AM EST235.000.030.020.030.00-982,88049.22%
QQQ240119P002400002023-12-05 9:43AM EST240.000.040.020.030.00-1015,47647.27%
QQQ240119P002450002023-12-05 10:52AM EST245.000.040.030.040.00-13,97346.68%
QQQ240119P002500002023-12-05 3:24PM EST250.000.050.040.050.00-8118,93045.70%
QQQ240119P002550002023-12-05 10:28AM EST255.000.060.040.050.00-115,44543.75%
QQQ240119P002600002023-12-06 11:16AM EST260.000.060.050.06-0.01-14.29%4023,94542.68%
QQQ240119P002650002023-12-04 1:00PM EST265.000.080.060.070.00-2218,75441.50%
QQQ240119P002700002023-12-06 10:01AM EST270.000.070.070.08-0.03-30.00%1026,37040.23%
QQQ240119P002750002023-12-05 3:29PM EST275.000.090.080.090.00-2,01036,36238.87%
QQQ240119P002800002023-12-06 9:41AM EST280.000.100.100.11-0.01-9.09%136,51037.89%
QQQ240119P002850002023-12-05 11:18AM EST285.000.120.100.110.00-222,18835.99%
QQQ240119P002900002023-12-05 1:17PM EST290.000.130.120.13-0.01-7.14%3745,55034.86%
QQQ240119P002950002023-12-06 11:03AM EST295.000.150.130.14-0.01-6.25%29,41933.30%
QQQ240119P003000002023-12-06 10:43AM EST300.000.170.160.170.00-22737,44632.28%
QQQ240119P003050002023-12-05 3:25PM EST305.000.190.190.20-0.02-9.52%2213,37931.10%
QQQ240119P003100002023-12-06 9:47AM EST310.000.220.220.23-0.01-4.35%1222,49329.83%
QQQ240119P003150002023-12-06 10:39AM EST315.000.260.250.26-0.02-7.14%1432,94928.47%
QQQ240119P003200002023-12-06 11:06AM EST320.000.300.300.31-0.02-6.25%6624,63627.30%
QQQ240119P003220002023-12-06 11:05AM EST322.000.310.320.33-0.04-11.43%132,07226.81%
QQQ240119P003240002023-12-06 10:53AM EST324.000.340.340.35-0.04-10.53%1481126.29%
QQQ240119P003250002023-12-06 10:09AM EST325.000.360.340.35-0.02-5.26%339,46725.90%
QQQ240119P003260002023-12-06 9:30AM EST326.000.340.360.38-0.07-17.07%478,62625.88%
QQQ240119P003280002023-12-06 9:30AM EST328.000.380.390.40-0.06-13.64%281225.32%
QQQ240119P003300002023-12-06 11:08AM EST330.000.420.420.43-0.04-8.70%4534,23224.83%
QQQ240119P003320002023-12-06 11:19AM EST332.000.450.440.45-0.04-8.16%119,01924.24%
QQQ240119P003340002023-12-05 10:43AM EST334.000.540.470.480.00-151,22923.73%
QQQ240119P003350002023-12-06 11:19AM EST335.000.500.500.51-0.05-9.09%20736,85723.58%
QQQ240119P003360002023-12-05 10:27AM EST336.000.540.530.54-0.09-14.29%251,42323.44%
QQQ240119P003380002023-12-05 2:11PM EST338.000.630.580.590.00-67,86523.02%
QQQ240119P003400002023-12-06 11:02AM EST340.000.610.620.64-0.10-14.08%2864,13522.58%
QQQ240119P003420002023-12-05 12:28PM EST342.000.750.680.690.00-180722.10%
QQQ240119P003440002023-12-06 11:05AM EST344.000.730.750.77-0.08-9.88%272,47321.77%
QQQ240119P003450002023-12-06 11:07AM EST345.000.760.790.80-0.09-10.59%18038,05721.51%
QQQ240119P003460002023-12-05 3:47PM EST346.000.800.820.83-0.10-11.11%61,40821.27%
QQQ240119P003480002023-12-06 11:21AM EST348.000.880.870.88-0.14-13.73%72,58520.67%
QQQ240119P003500002023-12-06 11:22AM EST350.001.000.991.01-0.04-3.85%1,69868,32020.47%
QQQ240119P003520002023-12-06 11:22AM EST352.001.081.101.12-0.10-8.47%91,98920.09%
QQQ240119P003540002023-12-06 9:43AM EST354.001.201.221.23-0.16-11.76%2695519.67%
QQQ240119P003550002023-12-06 11:21AM EST355.001.241.291.30-0.15-10.79%5,61050,16919.49%
QQQ240119P003560002023-12-06 11:17AM EST356.001.321.351.37-0.12-8.33%313,13019.30%
QQQ240119P003580002023-12-06 11:14AM EST358.001.441.511.52-0.16-10.00%394,17818.91%
QQQ240119P003600002023-12-06 11:21AM EST360.001.621.701.71-0.15-8.47%1,00553,67218.60%
QQQ240119P003610002023-12-06 10:57AM EST361.001.731.771.79-0.17-8.95%222,48418.37%
QQQ240119P003620002023-12-06 11:13AM EST362.001.801.881.89-0.18-9.09%282,67618.18%
QQQ240119P003630002023-12-06 11:14AM EST363.001.881.982.00-0.32-14.55%463,60018.01%
QQQ240119P003640002023-12-06 11:18AM EST364.002.022.092.11-0.27-11.79%1455,95417.82%
QQQ240119P003650002023-12-06 11:11AM EST365.002.122.222.24-0.13-5.78%13338,24317.67%
QQQ240119P003660002023-12-06 11:07AM EST366.002.272.352.37-0.20-8.10%486,61517.49%
QQQ240119P003670002023-12-06 10:32AM EST367.002.482.482.49-0.10-3.88%1655,12617.27%
QQQ240119P003680002023-12-06 10:55AM EST368.002.552.622.64-0.21-7.61%1912,86717.11%
QQQ240119P003690002023-12-06 10:25AM EST369.002.902.762.78+0.09+3.20%86,16616.90%
QQQ240119P003700002023-12-06 11:22AM EST370.002.882.932.95-0.12-4.00%83270,02116.74%
QQQ240119P003710002023-12-06 11:07AM EST371.003.003.113.13-0.25-7.69%1442,67316.59%
QQQ240119P003720002023-12-06 10:52AM EST372.003.173.323.34-0.27-7.85%18316,56916.48%
QQQ240119P003730002023-12-06 10:32AM EST373.003.473.493.51-0.33-8.68%94,33116.25%
QQQ240119P003740002023-12-06 9:34AM EST374.003.733.663.68+0.03+0.81%123,71015.99%
QQQ240119P003750002023-12-06 11:19AM EST375.003.793.893.91-0.17-4.29%1,76033,27915.85%
QQQ240119P003760002023-12-06 10:43AM EST376.004.054.104.12-0.22-5.15%1857,14715.63%
QQQ240119P003770002023-12-06 10:58AM EST377.004.184.344.36-0.27-6.07%4913,87515.45%
QQQ240119P003780002023-12-06 11:06AM EST378.004.434.654.68-0.24-5.14%1469,45315.41%
QQQ240119P003790002023-12-06 11:00AM EST379.004.704.884.90-0.42-8.20%3093,32715.13%
QQQ240119P003800002023-12-06 11:22AM EST380.005.085.165.18-0.14-2.68%1,11739,61914.95%
QQQ240119P003810002023-12-06 11:17AM EST381.005.245.515.54-0.38-6.76%973,52814.88%
QQQ240119P003820002023-12-06 11:22AM EST382.005.795.765.79+0.02+0.35%1691,39714.58%
QQQ240119P003830002023-12-06 11:23AM EST383.006.166.116.15+0.10+1.65%952,21214.45%
QQQ240119P003840002023-12-06 11:22AM EST384.006.436.466.50-0.08-1.23%963,11514.26%
QQQ240119P003850002023-12-06 11:23AM EST385.006.866.896.92-0.03-0.44%2,54820,34514.17%
QQQ240119P003860002023-12-06 11:22AM EST386.007.077.237.26-0.37-4.97%4142,12013.90%
QQQ240119P003870002023-12-06 11:22AM EST387.007.557.707.74-0.03-0.40%8334,73313.84%
QQQ240119P003880002023-12-06 11:20AM EST388.007.868.048.07-0.43-5.19%5621,76413.47%
QQQ240119P003890002023-12-06 11:22AM EST389.008.388.518.56-0.22-2.56%2922,96413.36%
QQQ240119P003900002023-12-06 11:24AM EST390.009.019.059.09+0.01+0.11%1,57426,23313.28%
QQQ240119P003910002023-12-06 10:53AM EST391.009.069.449.48-0.49-5.13%2282,23612.89%
QQQ240119P003920002023-12-06 10:37AM EST392.009.8010.0310.13-0.63-6.04%1708,18312.94%
QQQ240119P003930002023-12-06 10:51AM EST393.0010.1010.6410.70-0.80-7.34%403,15612.81%
QQQ240119P003940002023-12-06 10:21AM EST394.0010.7311.1611.25-1.11-9.38%391,58512.58%
QQQ240119P003950002023-12-06 11:19AM EST395.0011.4311.7911.89-0.32-2.72%1341,34812.48%
QQQ240119P003960002023-12-06 9:49AM EST396.0011.8512.2712.42-0.80-6.32%1447812.10%
QQQ240119P003970002023-12-05 10:23AM EST397.0012.8812.8913.06-0.32-2.42%131711.90%
QQQ240119P003980002023-12-06 9:33AM EST398.0012.4613.5613.76-2.00-13.83%209611.77%
QQQ240119P003990002023-12-05 4:08PM EST399.0014.4414.3514.55+0.05+0.35%110111.81%
QQQ240119P004000002023-12-06 11:19AM EST400.0014.7314.9715.17-0.17-1.14%354,62211.35%
QQQ240119P004010002023-12-05 11:00AM EST401.0015.2015.7215.930.00-15711.19%
QQQ240119P004020002023-12-05 10:53AM EST402.0015.8216.4416.660.00-27910.87%
QQQ240119P004030002023-12-05 10:01AM EST403.0016.6017.2417.47-1.38-7.68%28010.70%
QQQ240119P004040002023-12-05 10:00AM EST404.0018.9918.1318.370.00-11310.78%
QQQ240119P004050002023-12-06 11:22AM EST405.0018.6918.8719.08-1.08-5.46%94030910.05%
QQQ240119P004060002023-11-28 11:34AM EST406.0017.0919.6719.900.00-459.57%
QQQ240119P004070002023-12-05 1:24PM EST407.0021.0720.5320.780.00-48199.24%
QQQ240119P004080002023-12-05 1:18PM EST408.0022.3721.3721.630.00-1218.41%
QQQ240119P004090002023-11-22 10:38AM EST409.0019.2022.4022.650.00-228.91%
QQQ240119P004100002023-12-05 9:36AM EST410.0025.7223.1823.410.00-22300.00%
QQQ240119P004110002023-12-01 3:35PM EST411.0021.7224.1124.350.00-180.00%
QQQ240119P004120002023-12-01 4:05PM EST412.0022.6524.9725.210.00-8230.00%
QQQ240119P004130002023-11-24 12:36PM EST413.0023.9726.0626.320.00-5170.00%
QQQ240119P004140002023-11-29 1:55PM EST414.0023.3926.8927.140.00-10280.00%
QQQ240119P004150002023-12-01 12:09PM EST415.0026.0627.9328.200.00-62010.00%
QQQ240119P004160002023-12-05 11:05AM EST416.0027.9028.7729.040.00-61,3120.00%
QQQ240119P004170002023-11-21 9:36AM EST417.0028.3129.6829.970.00-11850.00%
QQQ240119P004180002023-11-27 3:58PM EST418.0028.8330.8131.080.00-200.00%
QQQ240119P004190002023-11-21 9:41AM EST419.0030.1331.6231.890.00-200.00%
QQQ240119P004200002023-12-04 9:34AM EST420.0033.8232.6632.910.00-10120.00%
QQQ240119P004220002023-11-21 9:40AM EST422.0033.0434.7334.960.00--00.00%
QQQ240119P004240002023-11-30 10:26AM EST424.0035.5536.6636.940.00--00.00%
QQQ240119P004250002023-12-04 11:22AM EST425.0041.7537.4937.780.00-310.00%
QQQ240119P004260002023-11-21 10:13AM EST426.0037.5138.5838.820.00--00.00%
QQQ240119P004300002023-11-30 10:56AM EST430.0043.2642.5442.790.00-2000.00%
QQQ240119P004350002023-12-04 9:30AM EST435.0048.8347.4547.740.00-100.00%
QQQ240119P004400002023-12-01 3:59PM EST440.0050.1052.5552.840.00-48190.00%
QQQ240119P004450002023-11-21 1:08PM EST445.0057.0257.4757.760.00-200.00%
QQQ240119P004500002023-12-01 2:51PM EST450.0060.4062.5562.800.00-27110.00%
QQQ240119P004550002023-11-27 3:50PM EST455.0065.3067.5367.790.00-1100.00%
QQQ240119P004600002023-10-25 2:18PM EST460.00110.0069.7372.060.00-200.00%
QQQ240119P004650002023-11-29 3:21PM EST465.0075.0177.6177.890.00-100.00%
QQQ240119P004700002023-11-30 2:39PM EST470.0083.1482.4782.750.00-330.00%
QQQ240119P004750002023-11-27 3:50PM EST475.0085.2987.5587.800.00-300.00%
QQQ240119P004800002023-11-08 4:03PM EST480.00107.1592.5292.800.00-100.00%
QQQ240119P004850002023-10-25 2:12PM EST485.00134.8095.5595.960.00-100.00%
QQQ240119P004900002023-11-13 3:55PM EST490.00112.65102.55102.800.00-100.00%
QQQ240119P004950002023-11-06 3:44PM EST495.00126.48107.54107.800.00-200.00%
QQQ240119P005000002023-12-01 2:51PM EST500.00110.40112.52112.780.00-2390.00%
QQQ240119P005050002023-11-30 2:39PM EST505.00118.16117.52117.810.00-2300.00%
QQQ240119P005100002023-11-03 3:04PM EST510.00141.99119.77120.020.00-400.00%
QQQ240119P005150002023-10-25 3:10PM EST515.00164.32125.55125.960.00-900.00%
QQQ240119P005200002023-10-25 3:10PM EST520.00169.33130.55130.960.00-1700.00%
QQQ240119P005250002023-12-05 2:58PM EST525.00138.00137.69137.970.00-220.00%
QQQ240119P005300002023-07-18 10:50AM EST530.00146.60168.80169.160.00-10121.65%
QQQ240119P005350002023-07-12 2:48PM EST535.00161.83168.26168.630.00-20111.32%
QQQ240119P005400002023-10-10 2:11PM EST540.00170.95169.62170.020.00-20104.57%
QQQ240119P005450002022-10-07 11:30AM EST545.00274.86279.61281.260.00-50309.98%
QQQ240119P005500002023-11-14 11:51AM EST550.00165.52162.50162.790.00-600.00%
QQQ240119P005550002023-06-26 2:17PM EST555.00195.41174.18178.930.00-2086.84%
QQQ240119P005600002023-07-13 1:13PM EST560.00181.50193.25193.630.00-10119.58%
QQQ240119P005650002023-07-18 10:55AM EST565.00181.60203.85204.210.00-10133.71%
QQQ240119P005700002023-07-18 11:01AM EST570.00186.50208.83209.180.00-10135.26%
QQQ240119P005750002023-11-16 10:12AM EST575.00189.50187.53187.810.00-100.00%
QQQ240119P005800002023-07-18 11:03AM EST580.00196.50218.82219.180.00-10138.39%
QQQ240119P005850002023-07-19 2:56PM EST585.00199.31226.46226.910.00-10145.78%
QQQ240119P005900002023-07-19 2:56PM EST590.00204.33231.46231.910.00-10147.31%
QQQ240119P005950002023-11-08 4:06PM EST595.00222.20207.61207.900.00-100.00%
QQQ240119P006000002023-11-10 3:36PM EST600.00221.88212.59212.870.00-200.00%
QQQ240119P006050002023-11-21 11:20AM EST605.00217.65217.45217.720.00-200.00%
QQQ240119P006100002023-11-13 4:00PM EST610.00232.68222.45222.720.00-1000.00%