Singapore markets open in 2 hours 53 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
390.19+1.02 (+0.26%)
At close: 04:00PM EST
390.28 +0.09 (+0.02%)
After hours: 05:07PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240315C001350002023-11-21 1:51PM EST135.00254.71256.77257.030.00-465106.13%
QQQ240315C001400002023-08-02 2:15PM EST140.00237.97240.42240.870.00-2330.00%
QQQ240315C001450002023-11-21 1:51PM EST145.00244.91246.95247.200.00-239101.29%
QQQ240315C001500002023-11-14 3:31PM EST150.00238.15242.04242.290.00-204698.97%
QQQ240315C001550002023-11-16 1:38PM EST155.00232.42237.13237.380.00-403796.68%
QQQ240315C001600002023-11-09 12:11PM EST160.00216.62232.21232.480.00-23594.43%
QQQ240315C001650002023-11-09 2:23PM EST165.00208.73227.31227.560.00--192.22%
QQQ240315C001700002023-11-21 1:51PM EST170.00220.41222.40222.650.00-2390.04%
QQQ240315C001750002023-11-17 2:20PM EST175.00214.22217.49217.740.00-215887.90%
QQQ240315C001800002023-10-12 9:44AM EST180.00196.15201.22201.560.00-230.00%
QQQ240315C001850002023-11-17 2:19PM EST185.00204.45207.67207.930.00-22283.74%
QQQ240315C001900002023-11-14 2:28PM EST190.00197.54202.76203.020.00-8014281.68%
QQQ240315C001950002023-11-21 1:51PM EST195.00195.85197.85198.110.00-22679.65%
QQQ240315C002000002023-11-27 9:30AM EST200.00191.95192.95193.200.00-317777.69%
QQQ240315C002050002023-11-24 12:54PM EST205.00187.30188.04188.290.00-21675.71%
QQQ240315C002100002023-11-16 1:37PM EST210.00178.54183.14183.390.00-81873.80%
QQQ240315C002150002023-11-20 11:00AM EST215.00177.00178.23178.480.00-1671.88%
QQQ240315C002200002023-11-27 12:38PM EST220.00173.56173.33173.580.00-21770.01%
QQQ240315C002250002023-11-16 3:59PM EST225.00164.46168.43168.680.00-24068.16%
QQQ240315C002300002023-11-27 3:17PM EST230.00162.74163.53163.780.00-210666.33%
QQQ240315C002350002023-11-14 1:33PM EST235.00154.37158.63158.880.00-204264.52%
QQQ240315C002400002023-11-20 9:50AM EST240.00151.89153.73153.980.00-26262.72%
QQQ240315C002450002023-11-16 2:50PM EST245.00144.66148.84149.090.00-213560.97%
QQQ240315C002500002023-11-21 2:06PM EST250.00142.10143.95144.200.00-615159.24%
QQQ240315C002550002023-11-16 2:19PM EST255.00134.52139.06139.310.00-227657.51%
QQQ240315C002600002023-11-27 12:33PM EST260.00134.44134.18134.430.00-30936955.82%
QQQ240315C002650002023-11-17 12:31PM EST265.00124.94129.30129.540.00-236854.12%
QQQ240315C002700002023-11-27 2:43PM EST270.00123.60124.43124.680.00-761,68052.49%
QQQ240315C002750002023-11-27 2:03PM EST275.00119.68119.56119.810.00-8428250.85%
QQQ240315C002800002023-11-27 12:58PM EST280.00114.18114.70114.95-1.14-0.99%646049.60%
QQQ240315C002850002023-11-17 2:22PM EST285.00106.86109.85110.090.00-22,72447.97%
QQQ240315C002900002023-11-27 2:21PM EST290.00104.71105.00105.250.00-21,04546.39%
QQQ240315C002950002023-11-27 3:47PM EST295.0099.70100.17100.410.00-1075544.80%
QQQ240315C003000002023-11-28 2:28PM EST300.0094.3795.3495.59-0.63-0.66%12,61043.25%
QQQ240315C003050002023-11-28 10:35AM EST305.0089.0590.5490.77-1.81-1.99%3441,24341.69%
QQQ240315C003100002023-11-28 2:54PM EST310.0085.1885.7585.98-0.33-0.39%1485640.18%
QQQ240315C003150002023-11-28 3:28PM EST315.0080.0780.9881.22-0.88-1.09%464638.72%
QQQ240315C003160002023-11-21 10:17AM EST316.0078.6080.0380.270.00-214138.43%
QQQ240315C003170002023-11-28 11:52AM EST317.0079.1079.0879.32-0.24-0.30%45338.14%
QQQ240315C003180002023-11-21 10:16AM EST318.0076.8978.1378.370.00-4039837.84%
QQQ240315C003190002023-11-17 11:10AM EST319.0072.8477.1877.430.00-216537.57%
QQQ240315C003200002023-11-28 3:17PM EST320.0075.2076.2476.45-1.49-1.94%75,14137.21%
QQQ240315C003210002023-11-28 3:39PM EST321.0074.3875.2975.53+2.94+4.12%203436.97%
QQQ240315C003220002023-11-21 10:15AM EST322.0073.0374.3574.590.00-27336.69%
QQQ240315C003230002023-11-21 10:15AM EST323.0072.1273.4173.650.00-8211536.41%
QQQ240315C003240002023-11-21 10:15AM EST324.0071.1972.4672.710.00-249136.13%
QQQ240315C003250002023-11-28 10:35AM EST325.0071.0071.5371.76+0.31+0.44%5131235.83%
QQQ240315C003260002023-11-22 9:35AM EST326.0072.9270.5970.820.00-54535.55%
QQQ240315C003270002023-11-22 9:35AM EST327.0071.9669.6569.890.00-57435.28%
QQQ240315C003280002023-11-21 10:50AM EST328.0066.4268.7168.960.00-27435.01%
QQQ240315C003290002023-11-21 11:00AM EST329.0065.5367.7868.020.00-247434.72%
QQQ240315C003300002023-11-27 3:19PM EST330.0066.3366.8567.090.00-17,12834.45%
QQQ240315C003310002023-11-21 10:16AM EST331.0064.6265.9266.150.00-26034.16%
QQQ240315C003320002023-11-21 10:16AM EST332.0063.9264.9965.230.00-4018533.90%
QQQ240315C003330002023-11-17 12:49PM EST333.0060.6864.0664.310.00-214933.64%
QQQ240315C003340002023-11-17 10:40AM EST334.0059.2763.1463.370.00-12733.34%
QQQ240315C003350002023-11-27 2:20PM EST335.0061.9562.2162.460.00-216333.10%
QQQ240315C003360002023-11-17 2:44PM EST336.0060.1161.2961.54+1.59+2.72%17432.83%
QQQ240315C003370002023-11-17 2:38PM EST337.0057.7960.3760.620.00-1487932.56%
QQQ240315C003380002023-11-17 11:04AM EST338.0055.2559.4659.690.00-302832.28%
QQQ240315C003390002023-11-27 12:30PM EST339.0058.8958.5458.790.00-11,00732.04%
QQQ240315C003400002023-11-27 2:27PM EST340.0057.4757.6357.870.00-37,31331.76%
QQQ240315C003410002023-11-21 10:59AM EST341.0054.7056.7256.960.00-205331.50%
QQQ240315C003420002023-11-22 11:22AM EST342.0056.2055.8156.050.00-11,61931.24%
QQQ240315C003430002023-11-28 10:34AM EST343.0053.5954.9155.15-0.53-0.98%28316230.99%
QQQ240315C003440002023-11-02 8:31AM EST344.0033.3454.0154.240.00-1013330.72%
QQQ240315C003450002023-11-27 2:04PM EST345.0053.2753.1153.340.00-792,13530.46%
QQQ240315C003460002023-11-20 1:37PM EST346.0053.0552.2152.450.00-18330.22%
QQQ240315C003470002023-11-17 2:46PM EST347.0048.8751.3251.550.00-21,05529.96%
QQQ240315C003480002023-11-27 1:40PM EST348.0050.8350.4350.660.00-113429.71%
QQQ240315C003490002023-11-24 11:28AM EST349.0048.8649.5449.770.00-5321629.46%
QQQ240315C003500002023-11-28 3:16PM EST350.0047.7348.6648.88-0.49-1.02%34,27529.20%
QQQ240315C003510002023-11-17 11:03AM EST351.0044.1147.7748.010.00-2015328.97%
QQQ240315C003520002023-11-16 1:16PM EST352.0044.0046.9047.120.00-12,32428.71%
QQQ240315C003530002023-11-22 9:40AM EST353.0044.4046.0246.25-4.18-8.60%125428.48%
QQQ240315C003540002023-11-21 1:25PM EST354.0043.2945.1545.380.00-131428.24%
QQQ240315C003550002023-11-28 3:19PM EST355.0043.3844.2844.51-1.52-3.39%11,66027.99%
QQQ240315C003560002023-11-21 10:48AM EST356.0041.7543.4243.650.00-197427.76%
QQQ240315C003570002023-11-16 11:17AM EST357.0038.8042.5642.790.00-616427.52%
QQQ240315C003580002023-11-20 1:22PM EST358.0042.3941.7141.940.00-375127.30%
QQQ240315C003590002023-11-28 12:04PM EST359.0041.0640.8641.09+1.03+2.57%11,72427.06%
QQQ240315C003600002023-11-28 2:45PM EST360.0039.3540.0140.24-0.39-0.98%109,50826.83%
QQQ240315C003610002023-11-20 2:54PM EST361.0040.6739.1739.390.00-23,16226.59%
QQQ240315C003620002023-11-28 10:12AM EST362.0036.8038.3438.56-2.72-6.88%83,54726.37%
QQQ240315C003630002023-11-27 12:14PM EST363.0038.0037.5137.730.00-583626.15%
QQQ240315C003640002023-11-22 10:09AM EST364.0036.8036.6836.900.00-159925.92%
QQQ240315C003650002023-11-28 11:50AM EST365.0036.1535.8636.08+0.13+0.36%1817,31925.70%
QQQ240315C003660002023-11-28 3:55PM EST366.0035.0235.0435.26+2.63+8.12%667925.48%
QQQ240315C003670002023-11-28 2:13PM EST367.0033.3434.2334.45-2.27-6.37%591,25325.26%
QQQ240315C003680002023-11-28 3:43PM EST368.0032.8433.4333.65-0.52-1.56%13,10625.05%
QQQ240315C003690002023-11-28 2:15PM EST369.0031.5932.6332.85-0.31-0.97%23,58824.84%
QQQ240315C003700002023-11-28 3:58PM EST370.0031.7431.8432.04+0.58+1.86%1010,52924.60%
QQQ240315C003710002023-11-20 3:03PM EST371.0030.3531.0531.27-2.37-7.24%12,34824.41%
QQQ240315C003720002023-11-28 1:24PM EST372.0029.1330.2730.49-0.71-2.38%885,71124.20%
QQQ240315C003730002023-11-28 3:43PM EST373.0028.9429.5029.71-0.85-2.85%52,18423.99%
QQQ240315C003740002023-11-28 1:52PM EST374.0028.1028.7328.94-2.22-7.32%42,46023.78%
QQQ240315C003750002023-11-28 3:52PM EST375.0027.8427.9728.18-0.16-0.57%2576,47123.58%
QQQ240315C003760002023-11-28 1:17PM EST376.0026.1127.2227.43-0.57-2.14%62,95223.38%
QQQ240315C003770002023-11-28 3:02PM EST377.0025.9026.4826.68-0.68-2.56%1985,85523.18%
QQQ240315C003780002023-11-28 3:11PM EST378.0025.1525.7525.94-0.09-0.36%266,81322.98%
QQQ240315C003790002023-11-28 2:38PM EST379.0024.6125.0225.22-0.43-1.72%212,06622.79%
QQQ240315C003800002023-11-28 3:02PM EST380.0023.7224.3124.49-0.86-3.50%5937,26622.59%
QQQ240315C003810002023-11-28 3:02PM EST381.0023.0423.5923.75-0.22-0.95%264,11522.37%
QQQ240315C003820002023-11-28 3:02PM EST382.0022.3422.8823.08-1.00-4.28%111,26322.22%
QQQ240315C003830002023-11-28 2:32PM EST383.0021.2122.2022.36-0.60-2.75%53,08322.01%
QQQ240315C003840002023-11-28 12:50PM EST384.0021.1121.5021.70-0.19-0.89%72,45021.86%
QQQ240315C003850002023-11-28 2:59PM EST385.0020.3620.8520.97-0.91-4.28%94,57721.61%
QQQ240315C003860002023-11-27 1:17PM EST386.0020.9320.1620.350.00-469121.49%
QQQ240315C003870002023-11-28 11:46AM EST387.0019.8219.5119.69+0.36+1.85%41,36421.31%
QQQ240315C003880002023-11-28 3:49PM EST388.0018.5318.8819.01-0.47-2.47%4091,71321.10%
QQQ240315C003890002023-11-28 3:51PM EST389.0018.0918.2318.36-0.12-0.66%651,10520.91%
QQQ240315C003900002023-11-28 4:01PM EST390.0017.5617.6117.73+0.49+2.87%21039,81020.74%
QQQ240315C003910002023-11-28 2:30PM EST391.0016.6616.9917.13+0.14+0.85%2072320.59%
QQQ240315C003920002023-11-27 3:53PM EST392.0016.0516.3916.53-0.10-0.62%174120.44%
QQQ240315C003930002023-11-28 11:22AM EST393.0015.9515.8115.91-0.47-2.86%873,62220.24%
QQQ240315C003940002023-11-28 12:02PM EST394.0015.3815.2115.36-0.51-3.21%2992,07620.12%
QQQ240315C003950002023-11-28 3:42PM EST395.0014.2014.6614.75-0.77-5.14%716,93619.92%
QQQ240315C003960002023-11-28 11:22AM EST396.0013.8614.1014.19-0.67-4.61%471,92419.77%
QQQ240315C003970002023-11-28 1:37PM EST397.0013.0013.5613.65-0.74-5.39%968119.63%
QQQ240315C003980002023-11-28 11:22AM EST398.0012.8013.0213.11-0.29-2.22%1476519.47%
QQQ240315C003990002023-11-28 1:37PM EST399.0011.9712.5012.59-0.48-3.86%121,57219.33%
QQQ240315C004000002023-11-28 3:59PM EST400.0012.0712.0012.08+0.44+3.78%10049,87919.19%
QQQ240315C004010002023-11-27 3:22PM EST401.0011.4811.5011.590.00-12,09819.06%
QQQ240315C004020002023-11-28 3:23PM EST402.0010.4411.0211.10-0.80-7.12%191,44918.92%
QQQ240315C004030002023-11-28 3:16PM EST403.0010.0910.5510.63-0.73-6.75%662418.78%
QQQ240315C004040002023-11-28 4:00PM EST404.0010.1210.0910.18-0.56-5.24%492218.67%
QQQ240315C004050002023-11-28 4:00PM EST405.009.679.659.73+0.28+2.98%504,93418.53%
QQQ240315C004060002023-11-28 1:38PM EST406.008.769.219.30-0.31-3.42%13954218.41%
QQQ240315C004070002023-11-27 3:34PM EST407.008.238.798.88-0.58-6.58%122,96718.29%
QQQ240315C004080002023-11-28 3:06PM EST408.008.088.398.47-0.32-3.81%3193618.17%
QQQ240315C004090002023-11-28 11:04AM EST409.007.767.998.08-0.63-7.51%892918.06%
QQQ240315C004100002023-11-28 1:59PM EST410.007.547.617.70+0.18+2.45%10223,96817.95%
QQQ240315C004110002023-11-28 10:00AM EST411.006.787.247.33-0.73-9.72%32,31617.84%
QQQ240315C004120002023-11-28 12:09PM EST412.006.986.896.97+0.17+2.50%2791,58917.73%
QQQ240315C004130002023-11-28 3:14PM EST413.006.256.556.63-0.46-6.86%721,02717.63%
QQQ240315C004140002023-11-28 10:39AM EST414.005.906.226.30-0.80-11.94%241,72317.53%
QQQ240315C004150002023-11-28 2:11PM EST415.005.715.945.98-0.45-7.31%632,99117.43%
QQQ240315C004160002023-11-28 11:25AM EST416.005.605.635.67-0.18-3.11%428,84817.33%
QQQ240315C004170002023-11-24 11:49AM EST417.005.475.335.38+0.02+0.37%101,28217.24%
QQQ240315C004180002023-11-28 12:24PM EST418.004.825.035.10-0.21-4.17%102,58617.15%
QQQ240315C004190002023-11-28 3:14PM EST419.004.514.764.82-0.19-4.04%242,75417.05%
QQQ240315C004200002023-11-28 3:32PM EST420.004.284.504.57-0.29-6.35%5912,69316.98%
QQQ240315C004250002023-11-28 3:39PM EST425.003.223.393.43-0.20-5.85%2,6295,59616.60%
QQQ240315C004300002023-11-28 2:41PM EST430.002.402.512.55-0.09-3.61%61844,49916.30%
QQQ240315C004350002023-11-28 4:11PM EST435.001.871.851.88-0.08-4.10%214,40516.08%
QQQ240315C004400002023-11-28 10:08AM EST440.001.271.351.39-0.05-3.79%189,08015.96%
QQQ240315C004450002023-11-28 9:44AM EST445.000.970.961.02-0.06-5.83%92,88215.86%
QQQ240315C004500002023-11-28 1:19PM EST450.000.680.710.75-0.11-13.92%3291,14115.83%
QQQ240315C004550002023-11-28 9:36AM EST455.000.520.510.55-0.05-8.77%21,15015.82%
QQQ240315C004600002023-11-28 2:15PM EST460.000.370.390.40-0.06-13.95%405,68015.81%
QQQ240315C004650002023-11-27 10:29AM EST465.000.310.280.320.00-23,00916.07%
QQQ240315C004700002023-11-21 2:55PM EST470.000.270.200.240.00-11,72916.16%
QQQ240315C004750002023-11-28 1:00PM EST475.000.160.150.16-0.06-27.27%562416.02%
QQQ240315C004800002023-11-28 1:23PM EST480.000.130.110.14-0.01-7.14%385416.43%
QQQ240315C004850002023-11-28 12:16PM EST485.000.110.080.11+0.01+10.00%14656016.65%
QQQ240315C004900002023-11-28 12:13PM EST490.000.090.070.090.00-2502,70016.90%
QQQ240315C004950002023-11-28 12:12PM EST495.000.070.040.08+0.04+133.33%25019017.33%
QQQ240315C005000002023-11-28 3:33PM EST500.000.050.040.06+0.01+25.00%2602,54117.38%
QQQ240315C005050002023-11-28 10:39AM EST505.000.050.030.05+0.02+66.67%2901,81217.68%
QQQ240315C005100002023-11-20 9:50AM EST510.000.040.010.05-0.01-20.00%25052418.26%
QQQ240315C005150002023-11-28 12:13PM EST515.000.040.020.040.00-25061418.46%
QQQ240315C005200002023-11-28 12:13PM EST520.000.030.010.04+0.02+200.00%25041519.04%
QQQ240315C005250002023-11-22 12:01PM EST525.000.030.010.03+0.01+50.00%251,30119.04%
QQQ240315C005300002023-11-28 12:14PM EST530.000.020.010.030.00-2688,13719.53%
QQQ240315C005350002023-11-28 12:14PM EST535.000.020.000.02+0.01+100.00%25064919.34%
QQQ240315C005400002023-11-27 10:13AM EST540.000.010.010.040.00-5595,72821.19%
QQQ240315C005450002023-11-27 9:42AM EST545.000.010.000.040.00-475421.78%
QQQ240315C005500002023-11-28 10:23AM EST550.000.010.000.020.00-1,5062,19820.90%
QQQ240315C005550002023-11-28 1:06PM EST555.000.010.000.020.00-2661,62621.49%
QQQ240315C005600002023-11-28 3:52PM EST560.000.010.000.020.00-2617221.88%
QQQ240315C005650002023-11-28 12:15PM EST565.000.010.000.020.00-25025022.46%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240315P001350002023-11-27 12:06PM EST135.000.030.020.040.00-21,86164.45%
QQQ240315P001400002023-11-16 11:17AM EST140.000.030.010.030.00-2672,09960.55%
QQQ240315P001450002023-11-22 11:34AM EST145.000.030.010.040.00-263359.38%
QQQ240315P001500002023-11-22 9:33AM EST150.000.040.000.040.00-51,91956.64%
QQQ240315P001550002023-11-14 11:36AM EST155.000.060.010.040.00-321655.66%
QQQ240315P001600002023-11-24 1:12PM EST160.000.040.010.050.00-331954.69%
QQQ240315P001650002023-11-20 1:48PM EST165.000.060.010.060.00-41,18853.52%
QQQ240315P001700002023-11-13 12:04PM EST170.000.080.020.060.00-18959452.54%
QQQ240315P001750002023-11-28 3:28PM EST175.000.060.020.07-0.01-14.29%352351.37%
QQQ240315P001800002023-11-24 9:48AM EST180.000.080.030.070.00-25,77850.00%
QQQ240315P001850002023-11-13 10:55AM EST185.000.120.070.080.00-3882,02150.39%
QQQ240315P001900002023-11-27 9:59AM EST190.000.080.040.090.00-163449.61%
QQQ240315P001950002023-11-13 10:54AM EST195.000.150.050.100.00-3966648.44%
QQQ240315P002000002023-11-28 10:41AM EST200.000.090.090.10-0.02-18.18%2146,98146.78%
QQQ240315P002050002023-11-16 11:06AM EST205.000.110.070.11-0.06-35.29%1081145.70%
QQQ240315P002100002023-11-24 10:29AM EST210.000.140.080.130.00-162544.92%
QQQ240315P002150002023-11-27 10:44AM EST215.000.140.090.140.00-1545743.75%
QQQ240315P002200002023-11-21 10:37AM EST220.000.130.110.15-0.06-31.58%13,24342.48%
QQQ240315P002250002023-11-17 10:16AM EST225.000.230.120.170.00-22,56941.60%
QQQ240315P002300002023-11-28 2:03PM EST230.000.180.140.18-0.01-5.26%406,62440.33%
QQQ240315P002350002023-11-28 3:53PM EST235.000.190.160.20-0.06-24.00%187839.36%
QQQ240315P002400002023-11-28 3:52PM EST240.000.200.200.22-0.03-13.04%5031,35938.33%
QQQ240315P002450002023-11-28 3:52PM EST245.000.240.240.25-0.01-4.00%35,35637.48%
QQQ240315P002500002023-11-28 10:53AM EST250.000.260.230.27-0.02-7.14%6713,13336.38%
QQQ240315P002550002023-11-28 1:43PM EST255.000.300.260.30-0.01-3.23%54,43835.45%
QQQ240315P002600002023-11-28 12:08PM EST260.000.320.290.33-0.02-5.88%3711,11534.45%
QQQ240315P002650002023-11-24 11:15AM EST265.000.410.330.370.00-503,30733.57%
QQQ240315P002700002023-11-28 11:37AM EST270.000.400.380.40-0.02-4.76%25144,90732.50%
QQQ240315P002750002023-11-28 1:28PM EST275.000.460.420.46-0.01-2.13%62,74931.74%
QQQ240315P002800002023-11-28 3:48PM EST280.000.520.480.51-0.01-1.89%411,29830.81%
QQQ240315P002850002023-11-28 11:12AM EST285.000.570.540.57-0.02-3.39%47,65029.93%
QQQ240315P002900002023-11-28 1:42PM EST290.000.660.610.64+0.01+1.54%513,97029.08%
QQQ240315P002950002023-11-27 3:53PM EST295.000.740.690.720.00-412,06628.22%
QQQ240315P003000002023-11-28 2:47PM EST300.000.820.790.82-0.01-1.20%7130,28027.43%
QQQ240315P003050002023-11-28 2:47PM EST305.000.950.890.930.00-3619,51526.61%
QQQ240315P003100002023-11-28 3:08PM EST310.001.061.031.05-0.03-2.75%7210,28125.78%
QQQ240315P003150002023-11-28 1:13PM EST315.001.261.171.21-0.03-2.33%686,20025.04%
QQQ240315P003160002023-11-28 2:46PM EST316.001.261.211.24-0.02-1.56%23,38924.88%
QQQ240315P003170002023-11-28 3:42PM EST317.001.301.241.27-0.03-2.26%63,54024.70%
QQQ240315P003180002023-11-28 3:42PM EST318.001.321.271.31-0.03-2.22%403,15924.57%
QQQ240315P003190002023-11-28 11:06AM EST319.001.331.311.34-0.11-7.64%84,60524.39%
QQQ240315P003200002023-11-28 3:00PM EST320.001.381.351.38-0.04-2.82%8645,93524.25%
QQQ240315P003210002023-11-28 3:21PM EST321.001.461.381.44+0.01+0.69%153,52124.18%
QQQ240315P003220002023-11-28 3:21PM EST322.001.501.421.48+0.05+3.45%642,98524.02%
QQQ240315P003230002023-11-28 3:14PM EST323.001.541.471.52+0.02+1.32%583,29323.87%
QQQ240315P003240002023-11-28 3:40PM EST324.001.571.511.55-0.19-10.80%52,68123.67%
QQQ240315P003250002023-11-28 12:25PM EST325.001.561.561.59-0.13-7.69%1730,78723.51%
QQQ240315P003260002023-11-28 1:13PM EST326.001.701.601.640.00-152,06223.37%
QQQ240315P003270002023-11-27 2:43PM EST327.001.711.641.71-0.09-5.00%12,89123.30%
QQQ240315P003280002023-11-28 2:15PM EST328.001.811.701.73-0.01-0.55%36,50023.05%
QQQ240315P003290002023-11-24 9:39AM EST329.002.031.751.810.00-743,00123.00%
QQQ240315P003300002023-11-28 4:04PM EST330.001.811.801.83-0.10-5.24%40867,02122.75%
QQQ240315P003310002023-11-28 1:57PM EST331.001.961.861.89-0.05-2.49%302,82822.62%
QQQ240315P003320002023-11-28 2:20PM EST332.002.031.911.97+0.09+4.64%101,52022.55%
QQQ240315P003330002023-11-28 11:35AM EST333.002.041.972.03-0.16-7.27%42,33922.41%
QQQ240315P003340002023-11-28 1:02PM EST334.002.162.032.06+0.06+2.86%201,46722.17%
QQQ240315P003350002023-11-28 3:46PM EST335.002.112.092.13-0.10-4.52%9016,38622.05%
QQQ240315P003360002023-11-27 4:03PM EST336.002.292.152.200.00-141,35721.92%
QQQ240315P003370002023-11-28 1:10PM EST337.002.362.202.280.00-42,66421.82%
QQQ240315P003380002023-11-27 10:28AM EST338.002.452.292.350.00-11,24421.68%
QQQ240315P003390002023-11-28 11:56AM EST339.002.392.362.40-0.01-0.42%1152,93621.48%
QQQ240315P003400002023-11-28 3:17PM EST340.002.532.432.46-0.05-1.94%33529,50921.30%
QQQ240315P003410002023-11-27 9:30AM EST341.002.702.512.54-0.04-1.46%981,22821.17%
QQQ240315P003420002023-11-28 11:40AM EST342.002.582.592.62-0.19-6.86%91,42021.03%
QQQ240315P003430002023-11-28 9:38AM EST343.002.842.672.71+0.09+3.27%21,04720.91%
QQQ240315P003440002023-11-28 9:32AM EST344.002.872.752.80+0.12+4.36%21,65620.79%
QQQ240315P003450002023-11-28 3:58PM EST345.002.842.832.86-0.18-5.96%140,552367,90320.58%
QQQ240315P003460002023-11-20 3:19PM EST346.003.242.922.960.00-531,43620.47%
QQQ240315P003470002023-11-28 12:33PM EST347.003.093.023.05-0.22-6.65%101,21220.32%
QQQ240315P003480002023-11-28 2:51PM EST348.003.223.113.15-0.04-1.23%111,30320.19%
QQQ240315P003490002023-11-28 3:16PM EST349.003.333.213.25-0.24-6.72%281,39620.05%
QQQ240315P003500002023-11-28 3:57PM EST350.003.363.313.35-0.15-4.27%18963,17019.91%
QQQ240315P003510002023-11-27 9:47AM EST351.003.703.423.460.00-672,30119.78%
QQQ240315P003520002023-11-22 3:57PM EST352.003.923.533.570.00-11,84319.64%
QQQ240315P003530002023-11-28 12:30PM EST353.003.733.643.69-0.12-3.12%341,36519.51%
QQQ240315P003540002023-11-28 11:48AM EST354.003.773.763.79-0.22-5.51%302,23919.34%
QQQ240315P003550002023-11-28 3:55PM EST355.003.963.883.91-0.06-1.49%3,93130,82019.20%
QQQ240315P003560002023-11-27 2:27PM EST356.004.134.004.040.00-31,11019.07%
QQQ240315P003570002023-11-28 2:10PM EST357.004.344.134.17+0.12+2.84%23,40818.93%
QQQ240315P003580002023-11-28 11:34AM EST358.004.244.264.30-0.12-2.75%82,26018.78%
QQQ240315P003590002023-11-28 1:59PM EST359.004.584.404.44-0.23-4.78%242,34718.65%
QQQ240315P003600002023-11-28 3:45PM EST360.004.574.544.58-0.21-4.39%3,31551,23318.51%
QQQ240315P003610002023-11-27 3:37PM EST361.004.804.694.730.00-396018.37%
QQQ240315P003620002023-11-28 11:30AM EST362.004.914.844.90-0.04-0.81%23,74218.26%
QQQ240315P003630002023-11-28 10:10AM EST363.005.305.005.04+0.15+2.91%3012,06218.09%
QQQ240315P003640002023-11-27 1:07PM EST364.005.135.165.220.00-12,63517.98%
QQQ240315P003650002023-11-28 3:55PM EST365.005.395.335.39-0.10-1.82%28325,56517.84%
QQQ240315P003660002023-11-28 3:30PM EST366.005.715.505.55-0.38-6.24%171,58517.68%
QQQ240315P003670002023-11-28 2:51PM EST367.005.735.685.73-0.07-1.21%612,56317.54%
QQQ240315P003680002023-11-28 10:50AM EST368.005.905.875.93-0.23-3.75%839,48717.42%
QQQ240315P003690002023-11-28 11:56AM EST369.006.406.066.13+0.23+3.73%285,62617.29%
QQQ240315P003700002023-11-28 3:58PM EST370.006.266.266.33-0.35-5.30%2,14234,79917.15%
QQQ240315P003710002023-11-27 2:48PM EST371.006.866.466.510.00-961,11316.97%
QQQ240315P003720002023-11-28 1:49PM EST372.006.926.676.74+0.07+1.02%110,26216.86%
QQQ240315P003730002023-11-27 2:49PM EST373.007.296.896.960.00-922,34016.72%
QQQ240315P003740002023-11-28 2:41PM EST374.007.387.127.19-0.15-1.99%124,40216.58%
QQQ240315P003750002023-11-28 3:52PM EST375.007.477.367.41-0.28-3.61%2,11637,25316.42%
QQQ240315P003760002023-11-28 12:41PM EST376.007.767.607.65-0.04-0.51%1,6253,47216.28%
QQQ240315P003770002023-11-27 11:58AM EST377.008.277.857.91+0.29+3.63%103,84416.14%
QQQ240315P003780002023-11-28 2:43PM EST378.008.398.118.19+0.18+2.19%11,00716.03%
QQQ240315P003790002023-11-27 2:01PM EST379.008.518.388.460.00-301,15715.89%
QQQ240315P003800002023-11-28 4:11PM EST380.008.688.668.71-0.26-2.91%35517,82415.71%
QQQ240315P003810002023-11-28 12:30PM EST381.009.258.949.00+0.08+0.87%241,10015.58%
QQQ240315P003820002023-11-28 11:54AM EST382.009.529.249.33+0.06+0.63%3694315.48%
QQQ240315P003830002023-11-28 2:06PM EST383.0010.049.549.60+0.27+2.76%1051,11215.29%
QQQ240315P003840002023-11-28 1:48PM EST384.0010.219.869.92+0.10+0.99%471,08515.15%
QQQ240315P003850002023-11-28 3:55PM EST385.0010.2310.1910.25-0.52-4.84%1097,82815.01%
QQQ240315P003860002023-11-28 3:29PM EST386.0010.8910.4910.58-0.20-1.80%2061,85414.86%
QQQ240315P003870002023-11-28 3:58PM EST387.0010.9310.8710.93-0.32-2.84%381,13714.72%
QQQ240315P003880002023-11-28 4:04PM EST388.0011.2511.2011.30-0.63-5.30%831,69814.59%
QQQ240315P003890002023-11-28 3:46PM EST389.0011.8411.6011.67-0.22-1.82%12523814.44%
QQQ240315P003900002023-11-28 4:04PM EST390.0012.0011.9812.06-0.60-4.76%93620,78314.30%
QQQ240315P003910002023-11-28 12:29PM EST391.0012.7212.3612.45+0.04+0.32%434914.15%
QQQ240315P003920002023-11-28 3:49PM EST392.0012.8412.7512.86-0.08-0.62%551814.01%
QQQ240315P003930002023-11-27 1:12PM EST393.0013.3413.1713.29+0.27+2.07%481,18813.87%
QQQ240315P003940002023-11-28 10:39AM EST394.0014.2713.6213.73+0.57+4.16%2541,36113.73%
QQQ240315P003950002023-11-28 1:20PM EST395.0014.8914.0614.18+0.59+4.13%1467,31913.58%
QQQ240315P003960002023-11-27 2:07PM EST396.0014.7014.5214.65-0.06-0.41%131,81713.45%
QQQ240315P003970002023-11-28 10:15AM EST397.0015.5815.0015.13+0.39+2.57%261,43313.30%
QQQ240315P003980002023-11-27 2:43PM EST398.0016.1415.5015.620.00-2136313.15%
QQQ240315P003990002023-11-28 12:53PM EST399.0016.4616.0016.14-0.24-1.44%5967313.02%
QQQ240315P004000002023-11-28 3:21PM EST400.0016.8016.5316.68-0.25-1.47%641,20812.89%
QQQ240315P004010002023-11-28 12:50PM EST401.0017.6817.0717.23-0.08-0.45%14023912.76%
QQQ240315P004020002023-11-22 2:33PM EST402.0018.0317.6217.800.00-18824712.63%
QQQ240315P004030002023-11-28 10:58AM EST403.0018.9218.1818.37+0.33+1.78%227812.48%
QQQ240315P004040002023-11-27 2:43PM EST404.0019.5118.7718.960.00-254112.33%
QQQ240315P004050002023-11-22 9:38AM EST405.0018.6319.3719.580.00-410812.20%
QQQ240315P004060002023-11-21 10:19AM EST406.0022.1319.9920.200.00-2812.05%
QQQ240315P004070002023-11-21 10:18AM EST407.0022.8920.6320.840.00-2311.91%
QQQ240315P004080002023-11-10 12:33PM EST408.0032.9321.2821.490.00-81311.75%
QQQ240315P004090002023-11-28 10:58AM EST409.0022.7921.9522.16-1.81-7.36%15711.59%
QQQ240315P004100002023-11-28 2:43PM EST410.0023.4522.6322.85+0.46+2.00%740911.44%
QQQ240315P004110002023-11-27 10:39AM EST411.0024.1023.3323.55+0.21+0.88%763811.28%
QQQ240315P004120002023-11-17 12:40PM EST412.0028.4524.0524.270.00-21811.12%
QQQ240315P004130002023-11-28 2:01PM EST413.0025.9024.7925.01-1.13-4.18%54010.97%
QQQ240315P004140002023-11-28 9:48AM EST414.0026.9825.5425.76-3.32-10.96%21010.80%
QQQ240315P004150002023-11-28 2:46PM EST415.0026.9026.3026.53+0.83+3.18%114810.63%
QQQ240315P004160002023-11-27 4:11PM EST416.0028.1527.0927.310.00-24510.45%
QQQ240315P004170002023-11-28 10:30AM EST417.0029.2627.8828.11-0.77-2.56%2810.27%
QQQ240315P004180002023-11-28 11:31AM EST418.0028.7228.7028.92-3.31-10.33%411410.07%
QQQ240315P004190002023-11-28 11:32AM EST419.0029.5129.5229.75-0.27-0.91%41439.88%
QQQ240315P004200002023-11-28 2:31PM EST420.0031.7430.3730.59+0.62+1.99%21789.66%
QQQ240315P004250002023-11-24 9:30AM EST425.0035.6734.7634.990.00-11,0888.16%
QQQ240315P004300002023-11-24 9:46AM EST430.0040.5039.5939.820.00-126.84%
QQQ240315P004350002023-11-22 9:50AM EST435.0043.2144.5944.810.00-3007.13%
QQQ240315P004400002023-11-13 3:33PM EST440.0062.2549.5849.810.00-307.81%
QQQ240315P004450002023-09-18 10:01AM EST445.0074.5080.2981.630.00-2053.81%
QQQ240315P004500002023-08-24 3:14PM EST450.0089.0891.3091.790.00-100062.32%
QQQ240315P004550002023-11-21 3:47PM EST455.0066.7464.5764.810.00-229.77%
QQQ240315P004600002023-11-24 12:17PM EST460.0070.5169.5769.810.00-5510.45%
QQQ240315P004650002023-11-21 3:47PM EST465.0076.7674.5774.810.00-2011.04%
QQQ240315P004700002023-09-27 2:44PM EST470.00115.61124.36124.770.00-2084.47%
QQQ240315P004750002023-09-27 2:44PM EST475.00120.63129.36129.770.00-2086.03%
QQQ240315P004800002023-05-09 9:11AM EST480.00157.78129.49130.200.00--081.86%
QQQ240315P004900002023-11-27 3:50PM EST490.00100.3299.5799.810.00-20014.06%
QQQ240315P004950002023-11-01 1:43PM EST495.00141.54104.58104.810.00-1014.65%
QQQ240315P005000002023-11-17 3:04PM EST500.00113.66109.57109.810.00-4015.24%
QQQ240315P005050002023-11-16 3:50PM EST505.00118.84114.57114.810.00-1015.82%
QQQ240315P005150002023-06-01 10:39AM EST515.00165.02145.42146.040.00--066.87%
QQQ240315P005250002023-09-15 9:48AM EST525.00153.00159.83160.340.00-1075.20%
QQQ240315P005300002023-09-27 2:44PM EST530.00175.60184.35184.760.00-20101.16%
QQQ240315P005350002023-09-27 2:44PM EST535.00180.62189.35189.760.00-20102.39%
QQQ240315P005600002023-11-16 11:06AM EST560.00175.31169.56169.800.00--019.92%