Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
419.73-6.78 (-1.59%)
As of 11:50AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240517C002047802024-04-24 10:03AM EDT204.78224.23215.34215.790.00-127135.30%
QQQ240517C002100002024-04-24 4:00PM EDT210.00217.33209.96210.380.00-234124.90%
QQQ240517C002150002024-04-18 12:56PM EDT215.00211.04204.98205.420.00--2122.12%
QQQ240517C002200002024-03-15 10:06AM EDT220.00215.00219.40219.890.00-21279.87%
QQQ240517C002250002024-03-19 3:27PM EDT225.00214.70198.95199.400.00-33172.99%
QQQ240517C002400002024-04-24 4:12PM EDT240.00184.80180.34180.770.00-186113.09%
QQQ240517C002500002024-04-18 1:05PM EDT250.00176.17170.26170.690.00-1532104.00%
QQQ240517C002550002024-04-11 12:04PM EDT255.00187.69165.16165.570.00-209898.00%
QQQ240517C002647802024-04-19 3:38PM EDT264.78150.64155.59156.010.00-135295.85%
QQQ240517C002650002024-02-16 12:16PM EDT265.00171.38171.19171.620.00-11203.08%
QQQ240517C002697802024-03-01 11:03AM EDT269.78173.95176.18176.720.00-2020239.39%
QQQ240517C002700002024-04-24 4:12PM EDT270.00154.91150.46150.900.00-13494.07%
QQQ240517C002747802024-04-24 11:33AM EDT274.78152.95145.63146.080.00-281890.06%
QQQ240517C002750002024-04-18 9:45AM EDT275.00150.82145.31145.810.00-3488.57%
QQQ240517C002800002024-04-19 2:41PM EDT280.00135.67140.27140.670.00-61583.69%
QQQ240517C002847802024-04-15 3:53PM EDT284.78147.93135.45135.910.00-5580.44%
QQQ240517C002850002024-04-19 12:15PM EDT285.00132.00135.28135.730.00-2881.10%
QQQ240517C002897802023-12-28 11:59AM EDT289.78128.74138.16138.490.00--1136.22%
QQQ240517C002900002024-04-19 12:02PM EDT290.00128.99130.32130.760.00-11378.56%
QQQ240517C002947802024-03-15 3:47PM EDT294.78141.89145.13145.600.00-1010183.89%
QQQ240517C002950002024-04-19 12:02PM EDT295.00123.91125.49125.930.00-71478.00%
QQQ240517C002997802024-04-18 11:40AM EDT299.78128.69120.59121.040.00-18373.29%
QQQ240517C003000002024-04-23 12:16PM EDT300.00126.41120.53120.980.00-23075.46%
QQQ240517C003047802024-04-15 3:54PM EDT304.78128.10115.62116.080.00-51170.73%
QQQ240517C003050002024-04-19 1:16PM EDT305.00113.63115.66116.120.00-859974.02%
QQQ240517C003097802024-04-25 11:25AM EDT309.78111.08110.47111.01-8.78-7.33%21366.09%
QQQ240517C003100002024-04-19 3:52PM EDT310.00105.62110.72111.170.00-143471.48%
QQQ240517C003147802024-03-26 3:44PM EDT314.78131.71105.89106.340.00-11067.90%
QQQ240517C003150002024-04-19 10:02AM EDT315.00107.78105.33105.760.00-11263.35%
QQQ240517C003197802024-04-18 10:55AM EDT319.78108.92100.70101.150.00-8562.60%
QQQ240517C003200002024-04-19 9:35AM EDT320.00103.12100.73101.180.00-44365.31%
QQQ240517C003247802024-01-24 2:51PM EDT324.78108.80115.19115.650.00-2110150.57%
QQQ240517C003250002024-04-25 10:31AM EDT325.0097.3695.4595.91+5.21+5.65%13159.16%
QQQ240517C003297802024-04-16 10:19AM EDT329.78103.8890.6191.070.00-132455.64%
QQQ240517C003300002024-04-23 2:05PM EDT330.0097.1790.4590.890.00-15756.10%
QQQ240517C003347802024-04-19 12:31PM EDT334.7882.6486.0086.430.00-114156.63%
QQQ240517C003350002024-04-19 11:22AM EDT335.0085.0885.5085.950.00-12153.78%
QQQ240517C003397802024-03-04 12:52PM EDT339.78109.07105.18105.610.00-253150.46%
QQQ240517C003400002024-04-19 3:45PM EDT340.0075.5380.6381.070.00-21952.10%
QQQ240517C003447802024-04-09 3:31PM EDT344.7899.2475.9076.340.00-18451.65%
QQQ240517C003450002024-04-24 4:00PM EDT345.0083.0775.9476.390.00-49051.88%
QQQ240517C003497802024-04-19 11:26AM EDT349.7870.3570.9371.350.00-2221848.69%
QQQ240517C003500002024-04-24 1:25PM EDT350.0070.8370.5671.01-6.84-8.81%118347.58%
QQQ240517C003547802024-04-19 12:05PM EDT354.7864.3066.0466.460.00-56246.50%
QQQ240517C003550002024-04-18 11:03AM EDT355.0065.8465.6466.06-8.36-11.27%11545.01%
QQQ240517C003597802024-04-22 9:36AM EDT359.7859.4161.0661.390.00-16742.94%
QQQ240517C003600002024-04-25 11:02AM EDT360.0061.3760.8261.24-6.87-10.07%441343.31%
QQQ240517C003647802024-03-19 3:01PM EDT364.7877.9760.3760.790.00-1045360.22%
QQQ240517C003650002024-04-24 4:05PM EDT365.0055.6256.1656.54-5.73-9.34%320542.18%
QQQ240517C003697802024-04-19 11:03AM EDT369.7851.6651.2251.660.00-16938.60%
QQQ240517C003700002024-04-24 3:57PM EDT370.0051.0750.9551.38-7.40-12.66%228338.10%
QQQ240517C003747802024-04-19 12:14PM EDT374.7846.8446.3946.71+2.93+6.67%15435.77%
QQQ240517C003750002024-04-25 10:04AM EDT375.0047.9646.4046.83-4.90-9.27%333437.45%
QQQ240517C003797802024-04-24 4:12PM EDT379.7846.1241.5441.890.00-1010633.57%
QQQ240517C003800002024-04-25 10:14AM EDT380.0041.9341.2441.59-6.60-13.60%651233.02%
QQQ240517C003847802024-04-18 11:40AM EDT384.7844.9936.8037.100.00-117131.35%
QQQ240517C003850002024-04-24 3:18PM EDT385.0043.1036.5736.900.00-922331.29%
QQQ240517C003897802024-04-22 2:40PM EDT389.7833.8231.9832.310.00-150728.93%
QQQ240517C003900002024-04-25 10:31AM EDT390.0031.6631.8332.13-5.99-15.91%741928.95%
QQQ240517C003947802024-04-23 3:37PM EDT394.7833.4627.5027.770.00-187827.25%
QQQ240517C003950002024-04-25 9:56AM EDT395.0027.0827.3927.69-6.65-19.72%339827.61%
QQQ240517C003997802024-04-24 3:08PM EDT399.7828.8423.3523.650.00-510126.54%
QQQ240517C004000002024-04-25 11:27AM EDT400.0023.4823.2223.41-3.59-13.26%235,37226.31%
QQQ240517C004047802024-04-24 11:08AM EDT404.7824.8819.2319.450.00-246424.93%
QQQ240517C004050002024-04-25 11:05AM EDT405.0019.4518.9219.14-5.35-21.57%2869824.49%
QQQ240517C004097802024-04-24 11:41AM EDT409.7821.1515.3915.610.00-682623.70%
QQQ240517C004100002024-04-25 11:10AM EDT410.0015.6515.2015.43-2.83-15.31%5627,63923.60%
QQQ240517C004147802024-04-25 11:17AM EDT414.7812.0711.9612.10-3.31-21.52%281,37622.54%
QQQ240517C004150002024-04-25 11:12AM EDT415.0012.3411.8511.97-2.26-15.48%9368,33022.53%
QQQ240517C004197802024-04-25 11:32AM EDT419.789.109.079.10-4.54-33.28%2672,31721.70%
QQQ240517C004200002024-04-25 11:33AM EDT420.008.788.848.87-2.52-22.30%7,20060,27221.41%
QQQ240517C004247802024-04-25 11:16AM EDT424.786.446.346.36-3.58-35.73%1162,96820.46%
QQQ240517C004250002024-04-25 11:34AM EDT425.006.386.326.34-1.87-22.64%1,83735,85320.62%
QQQ240517C004297802024-04-25 11:23AM EDT429.784.514.374.39-2.90-39.14%7676,49119.95%
QQQ240517C004300002024-04-25 11:32AM EDT430.004.384.264.28-1.40-24.22%3,04235,07319.84%
QQQ240517C004347802024-04-25 10:53AM EDT434.782.752.822.84-2.18-44.22%1936,59019.35%
QQQ240517C004350002024-04-25 11:34AM EDT435.002.732.722.74-1.14-29.77%56129,18619.20%
QQQ240517C004397802024-04-25 11:34AM EDT439.781.701.701.71-1.57-48.01%88110,38818.74%
QQQ240517C004400002024-04-25 11:34AM EDT440.001.631.621.64-0.82-33.47%11,16164,10418.60%
QQQ240517C004447802024-04-25 11:22AM EDT444.780.990.940.95-0.98-49.75%32813,62618.15%
QQQ240517C004450002024-04-25 11:33AM EDT445.000.920.930.94-0.51-35.66%1,04740,63518.21%
QQQ240517C004497802024-04-25 11:13AM EDT449.780.580.520.53-0.57-49.57%8919,46817.95%
QQQ240517C004500002024-04-25 11:28AM EDT450.000.540.520.53-0.30-35.71%81825,96118.04%
QQQ240517C004547802024-04-25 11:31AM EDT454.780.290.280.29-0.31-51.67%8305,49317.90%
QQQ240517C004550002024-04-25 11:35AM EDT455.000.270.260.27-0.17-38.64%1,07820,50017.75%
QQQ240517C004597802024-04-25 11:32AM EDT459.780.160.150.15-0.12-42.86%297,89617.80%
QQQ240517C004600002024-04-25 11:29AM EDT460.000.160.140.15-0.09-36.00%1,20872,66517.87%
QQQ240517C004647802024-04-25 10:26AM EDT464.780.110.080.09-0.07-38.89%174,82418.21%
QQQ240517C004650002024-04-25 10:46AM EDT465.000.090.090.10-0.04-30.77%13528,62718.56%
QQQ240517C004697802024-04-25 9:41AM EDT469.780.060.050.06-0.04-40.00%102,92218.85%
QQQ240517C004700002024-04-25 11:25AM EDT470.000.050.050.06-0.02-28.57%1225,61718.90%
QQQ240517C004747802024-04-25 9:49AM EDT474.780.040.030.04-0.01-20.00%32,26319.43%
QQQ240517C004750002024-04-25 10:16AM EDT475.000.030.030.04-0.02-33.33%1720,36019.53%
QQQ240517C004797802024-04-24 12:15PM EDT479.780.030.020.030.00-102,11020.22%
QQQ240517C004800002024-04-25 10:11AM EDT480.000.040.020.030.00-1010,11320.31%
QQQ240517C004847802024-04-24 12:15PM EDT484.780.020.010.020.00-24,37420.70%
QQQ240517C004850002024-04-25 10:13AM EDT485.000.010.010.02-0.02-50.00%1510,29120.70%
QQQ240517C004897802024-04-24 10:11AM EDT489.780.020.010.020.00-1141,39222.07%
QQQ240517C004900002024-04-24 12:15PM EDT490.000.020.010.020.00-87,24722.07%
QQQ240517C004947802024-04-24 1:25PM EDT494.780.010.010.020.00-278323.44%
QQQ240517C004950002024-04-24 1:25PM EDT495.000.020.010.020.00-73,14723.44%
QQQ240517C004997802024-04-17 10:56AM EDT499.780.010.000.010.00-274923.05%
QQQ240517C005000002024-04-25 10:07AM EDT500.000.010.000.010.00-4803,26523.05%
QQQ240517C005047802024-04-18 11:26AM EDT504.780.010.000.010.00-11,18124.22%
QQQ240517C005050002024-04-24 3:24PM EDT505.000.010.000.010.00-251,20124.22%
QQQ240517C005097802024-04-17 12:35PM EDT509.780.010.000.010.00-154625.39%
QQQ240517C005100002024-04-24 1:26PM EDT510.000.010.000.010.00-878025.39%
QQQ240517C005147802024-04-24 1:27PM EDT514.780.010.000.010.00-226726.56%
QQQ240517C005150002024-04-18 3:33PM EDT515.000.010.000.010.00-3901,84326.56%
QQQ240517C005197802024-04-24 1:27PM EDT519.780.010.000.010.00-212527.74%
QQQ240517C005200002024-04-24 1:27PM EDT520.000.010.000.010.00-2840127.74%
QQQ240517C005247802024-04-23 10:47AM EDT524.780.010.000.010.00-1301,91928.91%
QQQ240517C005250002024-04-24 1:28PM EDT525.000.010.000.010.00-161,28328.91%
QQQ240517C005297802024-04-12 2:59PM EDT529.780.010.000.010.00-815430.08%
QQQ240517C005300002024-04-24 1:28PM EDT530.000.010.000.010.00-121,40730.08%
QQQ240517C005347802024-04-05 10:36AM EDT534.780.010.000.010.00-6013231.25%
QQQ240517C005350002024-04-24 1:29PM EDT535.000.010.000.010.00-281,26631.25%
QQQ240517C005397802024-04-09 4:04PM EDT539.780.010.000.010.00-1045632.03%
QQQ240517C005400002024-04-24 1:29PM EDT540.000.010.000.010.00-4840132.03%
QQQ240517C005447802024-04-01 9:37AM EDT544.780.020.000.010.00-143233.20%
QQQ240517C005450002024-04-24 1:29PM EDT545.000.010.000.010.00-761,50233.59%
QQQ240517C005497802024-04-24 1:30PM EDT549.780.010.000.010.00-2410,69534.38%
QQQ240517C005500002024-04-24 1:30PM EDT550.000.010.000.010.00-1043,18434.38%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240517P002047802024-04-02 1:40PM EDT204.780.010.000.010.00-1012984.38%
QQQ240517P002050002023-12-21 10:30AM EDT205.000.240.000.000.00--650.00%
QQQ240517P002097802024-03-12 3:18PM EDT209.780.020.000.060.00-2892.97%
QQQ240517P002100002024-04-19 2:34PM EDT210.000.010.000.010.00-5223,22581.25%
QQQ240517P002147802024-04-22 11:12AM EDT214.780.010.000.010.00-11862278.13%
QQQ240517P002150002024-04-22 10:09AM EDT215.000.010.000.010.00-1018078.13%
QQQ240517P002197802024-04-22 10:45AM EDT219.780.010.000.010.00-301,35875.00%
QQQ240517P002200002024-04-22 3:51PM EDT220.000.010.000.010.00-2502,16175.00%
QQQ240517P002247802024-04-24 10:40AM EDT224.780.010.000.010.00-825573.44%
QQQ240517P002250002024-04-22 3:55PM EDT225.000.010.000.010.00-40099673.44%
QQQ240517P002297802024-04-24 10:40AM EDT229.780.010.000.010.00-827770.31%
QQQ240517P002300002024-04-19 12:26PM EDT230.000.020.000.010.00-371,16070.31%
QQQ240517P002347802024-04-23 10:04AM EDT234.780.010.000.010.00-2086568.75%
QQQ240517P002350002024-04-23 10:05AM EDT235.000.010.000.010.00-2070668.75%
QQQ240517P002397802024-04-24 10:39AM EDT239.780.010.000.010.00-2017765.63%
QQQ240517P002400002024-04-15 9:30AM EDT240.000.020.000.010.00-15065.63%
QQQ240517P002447802024-04-24 10:39AM EDT244.780.010.000.010.00-2041564.06%
QQQ240517P002450002024-04-24 9:37AM EDT245.000.010.000.010.00-202,46364.06%
QQQ240517P002497802024-04-24 10:38AM EDT249.780.010.000.020.00-3692464.84%
QQQ240517P002500002024-04-23 10:15AM EDT250.000.010.000.020.00-11,15564.84%
QQQ240517P002547802024-04-24 1:38PM EDT254.780.010.010.020.00-4035264.84%
QQQ240517P002550002024-04-23 10:17AM EDT255.000.010.010.020.00-150564.06%
QQQ240517P002597802024-04-24 10:38AM EDT259.780.020.010.020.00-2427762.11%
QQQ240517P002600002024-04-22 1:52PM EDT260.000.030.010.020.00-751161.72%
QQQ240517P002647802024-04-24 10:37AM EDT264.780.020.010.020.00-3222859.77%
QQQ240517P002650002024-04-24 12:40PM EDT265.000.020.010.020.00-2030559.77%
QQQ240517P002697802024-04-24 3:30PM EDT269.780.010.010.020.00-1791557.81%
QQQ240517P002700002024-04-24 3:31PM EDT270.000.010.010.020.00-1259657.42%
QQQ240517P002747802024-04-24 10:36AM EDT274.780.020.010.030.00-1643356.64%
QQQ240517P002750002024-04-25 9:44AM EDT275.000.030.010.03+0.01+50.00%2021756.64%
QQQ240517P002797802024-04-24 10:47AM EDT279.780.020.020.030.00-8446355.47%
QQQ240517P002800002024-04-24 10:47AM EDT280.000.020.020.030.00-6019855.47%
QQQ240517P002847802024-04-24 10:35AM EDT284.780.030.020.030.00-1367453.13%
QQQ240517P002850002024-04-24 10:35AM EDT285.000.030.020.030.00-732753.13%
QQQ240517P002897802024-04-25 10:50AM EDT289.780.030.030.04-0.05-62.50%1842152.73%
QQQ240517P002900002024-04-24 1:38PM EDT290.000.030.030.040.00-792552.73%
QQQ240517P002947802024-04-24 3:37PM EDT294.780.030.030.040.00-2076050.39%
QQQ240517P002950002024-04-24 1:37PM EDT295.000.040.030.040.00-2865450.39%
QQQ240517P002997802024-04-24 1:37PM EDT299.780.030.040.050.00-3872450.00%
QQQ240517P003000002024-04-25 10:47AM EDT300.000.050.040.05+0.02+66.67%173,86249.81%
QQQ240517P003047802024-04-24 1:37PM EDT304.780.050.040.050.00-858647.66%
QQQ240517P003050002024-04-24 1:36PM EDT305.000.040.040.060.00-4111,53348.63%
QQQ240517P003097802024-04-24 1:36PM EDT309.780.060.050.060.00-272946.48%
QQQ240517P003100002024-04-24 1:27PM EDT310.000.050.050.060.00-374346.29%
QQQ240517P003147802024-04-24 1:36PM EDT314.780.060.060.070.00-1656544.92%
QQQ240517P003150002024-04-25 10:43AM EDT315.000.070.060.07+0.02+40.00%2387944.82%
QQQ240517P003197802024-04-25 10:50AM EDT319.780.080.070.08+0.02+33.33%3280843.36%
QQQ240517P003200002024-04-25 11:07AM EDT320.000.080.070.08+0.01+14.29%73,23743.26%
QQQ240517P003247802024-04-24 1:35PM EDT324.780.090.080.09+0.02+28.57%11,45841.70%
QQQ240517P003250002024-04-25 11:32AM EDT325.000.090.090.10+0.01+12.50%1294842.09%
QQQ240517P003297802024-04-24 1:35PM EDT329.780.100.100.11+0.01+11.11%21,55440.43%
QQQ240517P003300002024-04-25 9:59AM EDT330.000.120.100.11+0.02+20.00%1499840.33%
QQQ240517P003347802024-04-24 1:34PM EDT334.780.110.120.130.00-224838.97%
QQQ240517P003350002024-04-24 1:34PM EDT335.000.100.120.130.00-41,90138.87%
QQQ240517P003397802024-04-24 3:45PM EDT339.780.120.140.150.00-31,14537.40%
QQQ240517P003400002024-04-24 3:38PM EDT340.000.110.130.150.00-361,74837.31%
QQQ240517P003447802024-04-24 1:33PM EDT344.780.140.160.170.00-21,52035.74%
QQQ240517P003450002024-04-24 1:33PM EDT345.000.130.160.170.00-51,67635.65%
QQQ240517P003497802024-04-24 1:33PM EDT349.780.160.190.200.00-21,69734.23%
QQQ240517P003500002024-04-25 11:23AM EDT350.000.190.180.19+0.02+11.76%27736,48433.89%
QQQ240517P003547802024-04-24 1:32PM EDT354.780.180.210.230.00-271732.57%
QQQ240517P003550002024-04-25 10:01AM EDT355.000.220.220.23+0.04+22.22%55,05132.47%
QQQ240517P003597802024-04-25 10:53AM EDT359.780.280.260.27+0.08+40.00%131,93931.01%
QQQ240517P003600002024-04-25 9:53AM EDT360.000.290.270.28+0.07+31.82%110,86231.06%
QQQ240517P003647802024-04-24 1:31PM EDT364.780.240.320.330.00-7191,45829.59%
QQQ240517P003650002024-04-25 11:25AM EDT365.000.320.320.33+0.08+33.33%3917,99029.49%
QQQ240517P003697802024-04-25 9:39AM EDT369.780.400.390.40+0.11+37.93%21,00128.10%
QQQ240517P003700002024-04-25 11:28AM EDT370.000.400.400.41+0.07+21.21%244,05628.13%
QQQ240517P003747802024-04-25 10:09AM EDT374.780.520.490.50+0.18+52.94%492,77226.72%
QQQ240517P003750002024-04-25 11:16AM EDT375.000.500.510.52+0.11+26.83%5,29723,69026.81%
QQQ240517P003797802024-04-25 11:31AM EDT379.780.620.640.65+0.13+26.53%34,20025.51%
QQQ240517P003800002024-04-25 11:32AM EDT380.000.640.640.65+0.15+30.61%13417,76725.39%
QQQ240517P003847802024-04-25 11:04AM EDT384.780.850.840.85+0.32+60.38%10914,11124.30%
QQQ240517P003850002024-04-25 11:34AM EDT385.000.870.870.88+0.21+31.82%2,00927,74424.38%
QQQ240517P003897802024-04-25 11:35AM EDT389.781.161.151.16+0.39+47.56%2583,31823.32%
QQQ240517P003900002024-04-25 11:29AM EDT390.001.111.191.20+0.23+26.14%1,73118,39123.40%
QQQ240517P003947802024-04-25 11:32AM EDT394.781.571.591.61+0.61+63.54%1047,87922.44%
QQQ240517P003950002024-04-25 11:31AM EDT395.001.571.641.65+0.40+34.19%1,08839,67522.47%
QQQ240517P003997802024-04-25 10:41AM EDT399.782.312.252.27+1.01+77.69%525,99021.72%
QQQ240517P004000002024-04-25 11:34AM EDT400.002.302.302.31+0.65+39.39%6,11156,45921.71%
QQQ240517P004047802024-04-25 10:55AM EDT404.783.303.093.11+1.39+72.77%353,52420.83%
QQQ240517P004050002024-04-25 11:35AM EDT405.003.143.193.21+0.85+36.96%64341,32720.96%
QQQ240517P004097802024-04-25 11:14AM EDT409.784.234.254.27+1.73+69.20%1332,74220.03%
QQQ240517P004100002024-04-25 11:28AM EDT410.004.154.384.40+0.94+29.28%3,46169,63220.18%
QQQ240517P004147802024-04-25 10:43AM EDT414.785.925.885.91+2.44+70.11%2556,65219.50%
QQQ240517P004150002024-04-25 11:32AM EDT415.005.815.835.86+1.30+28.82%8,13063,96719.15%
QQQ240517P004197802024-04-25 11:32AM EDT419.787.747.857.89+1.84+31.19%2333,66918.71%
QQQ240517P004200002024-04-25 11:33AM EDT420.007.987.978.01+1.98+33.00%3,23885,31118.73%
QQQ240517P004247802024-04-25 11:18AM EDT424.7810.4310.3010.35+2.53+32.03%17910,08217.88%
QQQ240517P004250002024-04-25 11:25AM EDT425.0010.3510.4710.53+2.38+29.86%7,15154,32717.99%
QQQ240517P004297802024-04-25 10:07AM EDT429.7813.4413.0613.26+4.66+53.08%115,75316.79%
QQQ240517P004300002024-04-25 11:33AM EDT430.0013.5613.3313.45+2.97+28.05%41764,42516.87%
QQQ240517P004347802024-04-25 11:17AM EDT434.7817.0216.8217.04+5.48+47.49%5035,14616.66%
QQQ240517P004350002024-04-25 11:16AM EDT435.0017.1416.9617.17+3.46+25.29%18925,39516.50%
QQQ240517P004397802024-04-25 11:17AM EDT439.7821.0620.8121.09+7.64+56.93%5024,71115.98%
QQQ240517P004400002024-04-25 11:29AM EDT440.0020.2021.0921.34+2.69+15.36%5440,98516.24%
QQQ240517P004447802024-04-23 12:28PM EDT444.7820.6025.2925.610.00-123,92615.89%
QQQ240517P004450002024-04-25 10:02AM EDT445.0024.1425.5325.83+5.14+27.05%910,79416.00%
QQQ240517P004497802024-04-22 11:19AM EDT449.7835.3130.1030.430.00-1916.75%
QQQ240517P004500002024-04-25 10:41AM EDT450.0030.3030.3330.57+6.80+28.94%181,63916.09%
QQQ240517P004547802024-04-24 4:14PM EDT454.7830.9835.1335.420.00-91618.75%
QQQ240517P004550002024-04-24 4:14PM EDT455.0031.2234.9835.410.00-201415.97%
QQQ240517P004597802024-04-15 3:38PM EDT459.7829.0839.9240.240.00-5018.53%
QQQ240517P004600002024-04-25 9:33AM EDT460.0041.7040.2540.56+5.49+15.16%769019.97%
QQQ240517P004647802024-04-22 4:10PM EDT464.7846.3844.9945.430.00-8122.85%
QQQ240517P004650002024-04-24 4:14PM EDT465.0041.2345.2245.650.00-300622.94%
QQQ240517P004697802024-04-23 10:42AM EDT469.7845.4449.9450.480.00-1025.34%
QQQ240517P004700002024-04-22 4:10PM EDT470.0051.6150.1750.610.00-14024.37%
QQQ240517P004747802024-04-18 3:53PM EDT474.7851.0654.9155.330.00-4025.32%
QQQ240517P004750002024-04-24 3:09PM EDT475.0049.0855.1255.540.00-34425.24%
QQQ240517P004797802024-04-03 3:17PM EDT479.7838.3159.9460.380.00-2027.81%
QQQ240517P004800002024-04-24 2:56PM EDT480.0054.3860.0060.440.00-801025.20%
QQQ240517P004847802024-04-15 3:56PM EDT484.7853.3365.0565.470.00-13030.79%
QQQ240517P004850002024-04-19 4:14PM EDT485.0070.4065.1365.550.00-33028.91%
QQQ240517P004900002024-04-25 10:05AM EDT490.0070.3970.1570.58+26.80+61.48%2031.08%
QQQ240517P004947802024-03-21 4:12PM EDT494.7848.6579.9480.420.00--061.41%
QQQ240517P004950002024-03-21 4:12PM EDT495.0048.8680.1680.640.00--061.52%
QQQ240517P005000002024-04-25 10:25AM EDT500.0079.8080.2580.66-0.25-0.31%6035.67%
QQQ240517P005047802024-04-03 4:07PM EDT504.7862.2684.9585.390.00-2036.48%
QQQ240517P005050002024-04-03 4:07PM EDT505.0062.4985.1285.560.00-1035.67%
QQQ240517P005100002024-03-22 4:02PM EDT510.0063.9495.1695.640.00-6068.63%
QQQ240517P005200002024-01-31 4:01PM EDT520.0099.5974.4074.740.00--00.00%
QQQ240517P005247802024-01-31 12:29PM EDT524.78105.320.000.000.00--00.00%
QQQ240517P005300002024-03-22 3:03PM EDT530.0083.54115.15115.630.00-14077.42%
QQQ240517P005400002024-03-26 12:53PM EDT540.0094.38120.09120.470.00-4043.99%
QQQ240517P005500002024-04-08 2:12PM EDT550.00109.07130.13130.560.00-2049.07%