Singapore markets close in 1 hour 11 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
437.48+4.13 (+0.95%)
At close: 04:00PM EDT
436.54 -0.94 (-0.21%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240621C001297802024-02-05 1:39PM EDT129.78301.20311.74312.150.00-1289150.85%
QQQ240621C001300002023-12-19 1:23PM EDT130.00281.150.000.000.00-12830.00%
QQQ240621C001347802024-02-05 10:33AM EDT134.78296.610.000.000.00-160.00%
QQQ240621C001350002023-09-18 12:39PM EDT135.00241.18232.12233.590.00--00.00%
QQQ240621C001397802024-03-08 11:03AM EDT139.78309.25299.73300.330.00-27126.03%
QQQ240621C001400002023-09-21 12:17PM EDT140.00224.43218.06218.700.00-1050.00%
QQQ240621C001447802024-03-14 9:30AM EDT144.78297.48294.81295.410.00-17123.19%
QQQ240621C001450002023-11-29 12:07PM EDT145.00249.790.000.000.00-250.00%
QQQ240621C001497802024-03-12 2:19PM EDT149.78294.28289.88290.480.00-158120.33%
QQQ240621C001500002023-10-31 3:55PM EDT150.00205.06241.76242.080.00-1410.00%
QQQ240621C001547802024-01-08 11:10AM EDT154.78249.57279.04279.400.00-120.00%
QQQ240621C001550002023-07-06 9:30AM EDT155.00218.97222.85223.680.00-120.00%
QQQ240621C001597802024-02-13 10:37AM EDT159.78270.60280.51280.940.00-2107118.14%
QQQ240621C001600002023-10-23 2:46PM EDT160.00202.65233.76234.070.00-101120.00%
QQQ240621C001647802024-03-18 12:03AM EDT164.78167.26--0.00---0.00%
QQQ240621C001650002023-05-10 10:01AM EDT165.00167.26196.80198.200.00-1410.00%
QQQ240621C001697802024-02-22 11:16AM EDT169.78268.25270.19270.790.00-737109.85%
QQQ240621C001700002023-12-14 1:52PM EDT170.00237.740.000.000.00-1420.00%
QQQ240621C001747802023-12-13 1:16PM EDT174.78228.24237.85238.310.00--590.00%
QQQ240621C001750002023-12-13 1:16PM EDT175.00228.240.000.000.00-1590.00%
QQQ240621C001797802024-03-11 10:00AM EDT179.78258.51260.33260.940.00-217104.88%
QQQ240621C001800002023-10-25 12:31PM EDT180.00178.96213.39214.250.00-200.00%
QQQ240621C001847802024-03-11 12:53PM EDT184.78255.40255.42256.020.00-1101102.58%
QQQ240621C001850002023-12-11 4:48PM EDT185.00215.000.000.000.00-11000.00%
QQQ240621C001897802024-03-11 12:54PM EDT189.78250.52250.49251.090.00-115100.21%
QQQ240621C001900002023-05-25 12:13PM EDT190.00158.93181.20182.900.00-2140.00%
QQQ240621C001947802024-03-13 10:21AM EDT194.78248.49245.57246.170.00-27597.95%
QQQ240621C001950002023-12-21 1:14PM EDT195.00214.760.000.000.00-4730.00%
QQQ240621C001997802024-03-08 3:49PM EDT199.78244.87240.65241.250.00-639595.73%
QQQ240621C002000002023-12-26 11:18AM EDT200.00215.110.000.000.00-13070.00%
QQQ240621C002047802024-03-18 12:03AM EDT204.78171.33--0.00---0.00%
QQQ240621C002050002023-08-11 10:47AM EDT205.00171.33176.01176.380.00-2430.00%
QQQ240621C002097802024-03-18 12:03AM EDT209.78176.89--0.00---0.00%
QQQ240621C002100002024-01-17 4:51PM EDT210.00201.51223.19223.540.00-120.00%
QQQ240621C002147802024-03-18 12:03AM EDT214.78134.03--0.00---0.00%
QQQ240621C002150002023-05-19 1:25PM EDT215.00134.03162.83167.000.00-2780.00%
QQQ240621C002197802024-01-30 1:58PM EDT219.78209.65221.35221.670.00-55188.49%
QQQ240621C002200002024-03-04 10:45AM EDT220.00228.14220.75221.350.00-4987.11%
QQQ240621C002247802024-03-15 2:04PM EDT224.78212.36216.05216.650.00-121485.18%
QQQ240621C002250002024-03-18 3:39PM EDT225.00217.09189.65190.18+29.17+15.52%22140.00%
QQQ240621C002297802024-03-18 12:03AM EDT229.78166.45--0.00---0.00%
QQQ240621C002300002024-01-24 11:10AM EDT230.00202.10209.56210.040.00-2075.11%
QQQ240621C002347802023-12-13 2:13PM EDT234.78170.10179.46179.920.00--840.00%
QQQ240621C002350002024-02-29 1:38PM EDT235.00205.44206.00206.600.00-1181.12%
QQQ240621C002397802024-03-01 12:15PM EDT239.78206.57201.30201.900.00-228979.26%
QQQ240621C002400002023-12-20 4:58PM EDT240.00169.89175.15175.680.00-22910.00%
QQQ240621C002447802024-03-15 9:37AM EDT244.78194.20196.38196.990.00-3015777.34%
QQQ240621C002450002024-01-25 2:55PM EDT245.00185.27194.89195.360.00-5670.56%
QQQ240621C002497802024-03-07 10:55AM EDT249.78196.60191.47192.070.00-216675.45%
QQQ240621C002500002024-02-09 3:24PM EDT250.00191.77192.93193.390.00-101081.82%
QQQ240621C002547802024-03-05 10:52AM EDT254.78187.56186.56187.160.00-139873.60%
QQQ240621C002550002024-02-16 12:26PM EDT255.00182.71182.17183.320.00-282853.69%
QQQ240621C002597802024-03-05 11:25AM EDT259.78180.93181.65182.250.00-446571.76%
QQQ240621C002600002024-02-07 11:37AM EDT260.00177.08183.13183.590.00-1177.81%
QQQ240621C002647802024-02-16 4:41PM EDT264.78170.64172.58173.720.00-14,75552.03%
QQQ240621C002650002024-03-12 11:40AM EDT265.00181.40176.53177.130.00-2469.89%
QQQ240621C002697802024-03-18 11:16AM EDT269.78173.96171.84172.44+1.06+0.61%342,00268.18%
QQQ240621C002700002024-03-15 10:42AM EDT270.00169.80171.62172.220.00-1268.09%
QQQ240621C002747802024-03-18 11:00AM EDT274.78170.10166.94167.53+3.46+2.08%293166.41%
QQQ240621C002750002024-01-04 4:32PM EDT275.00129.39159.33159.730.00-110.00%
QQQ240621C002797802024-03-14 1:59PM EDT279.78163.40162.03162.630.00-111,47764.66%
QQQ240621C002800002024-03-12 12:35PM EDT280.00165.63161.82162.420.00-1264.61%
QQQ240621C002847802024-02-20 4:34PM EDT284.78146.05157.14157.730.00-285362.95%
QQQ240621C002850002024-02-16 2:00PM EDT285.00153.42152.79153.920.00-12348.27%
QQQ240621C002897802024-03-18 2:26PM EDT289.78154.11152.24152.84+5.73+3.86%53,62961.26%
QQQ240621C002900002024-03-15 10:40AM EDT290.00150.02152.03152.620.00-1461.18%
QQQ240621C002947802024-03-01 4:56PM EDT294.78155.66147.35147.950.00-2212,03359.58%
QQQ240621C002950002024-01-24 11:20AM EDT295.00139.46146.09146.560.00-1255.74%
QQQ240621C002997802024-03-15 9:56AM EDT299.78140.00142.46143.060.00-16,76157.92%
QQQ240621C003000002024-03-18 3:39PM EDT300.00143.51142.25142.84-6.99-4.64%24457.84%
QQQ240621C003047802024-03-01 11:05AM EDT304.78141.14137.58138.170.00-203,26256.27%
QQQ240621C003050002024-01-17 5:09PM EDT305.00109.90130.63130.960.00-120.00%
QQQ240621C003097802024-03-15 1:49PM EDT309.78128.52132.73133.290.00-314,91954.69%
QQQ240621C003100002024-03-05 11:30AM EDT310.00131.72132.49133.080.00-11454.59%
QQQ240621C003147802024-03-18 1:41PM EDT314.78128.62127.83128.42-5.07-3.79%174453.05%
QQQ240621C003150002024-03-12 3:02PM EDT315.00132.62127.61128.210.00-11652.98%
QQQ240621C003197802024-03-15 12:17PM EDT319.78118.34122.96123.550.00-117,49451.46%
QQQ240621C003200002024-03-15 4:04PM EDT320.00119.10122.75123.340.00-42651.40%
QQQ240621C003247802024-03-18 1:30PM EDT324.78119.77118.10118.69+5.42+4.74%34,95950.65%
QQQ240621C003250002024-03-15 1:41PM EDT325.00114.24117.89118.480.00-28950.59%
QQQ240621C003297802024-03-13 2:52PM EDT329.78117.25113.25113.840.00-43,14649.08%
QQQ240621C003300002024-03-18 1:31PM EDT330.00114.56113.04113.63+5.55+5.09%23949.02%
QQQ240621C003347802024-03-13 12:51PM EDT334.78111.41108.41109.000.00-15,22247.53%
QQQ240621C003350002024-03-15 1:16PM EDT335.00103.97108.20108.780.00-419647.44%
QQQ240621C003397802024-03-14 12:51PM EDT339.78104.50103.58104.170.00-12,88545.99%
QQQ240621C003400002024-03-15 1:35PM EDT340.0099.64103.37103.960.00-394445.92%
QQQ240621C003427802024-02-07 3:01PM EDT342.7897.39102.59103.030.00-2548.83%
QQQ240621C003430002023-11-21 12:17PM EDT343.0060.8877.3077.660.00-440.00%
QQQ240621C003437802024-02-02 10:33AM EDT343.7887.78107.63107.950.00-54759.29%
QQQ240621C003440002023-11-28 10:41AM EDT344.0060.680.000.000.00-2460.00%
QQQ240621C003447802024-03-05 10:52AM EDT344.78100.1298.7799.350.00-11,01244.46%
QQQ240621C003450002024-03-15 1:23PM EDT345.0094.8598.5699.140.00-42844.40%
QQQ240621C003457802024-03-05 11:25AM EDT345.7897.2997.8198.390.00-42544.17%
QQQ240621C003460002023-12-26 12:48PM EDT346.0076.940.000.000.00-6300.00%
QQQ240621C003467802024-03-08 1:20PM EDT346.78100.7696.8597.430.00-102843.87%
QQQ240621C003470002023-11-14 4:30PM EDT347.0056.8469.1769.500.00-1140.00%
QQQ240621C003477802024-02-22 10:32AM EDT347.7893.4995.8996.470.00-51143.57%
QQQ240621C003480002023-11-22 10:40AM EDT348.0060.9074.3974.780.00-180.00%
QQQ240621C003487802024-03-05 12:22PM EDT348.7894.5494.9395.510.00-1843.27%
QQQ240621C003490002023-11-27 2:01PM EDT349.0057.710.000.000.00-180.00%
QQQ240621C003497802024-03-18 11:16AM EDT349.7895.8594.0694.50-7.77-7.50%213,90442.86%
QQQ240621C003500002024-03-15 4:01PM EDT350.0090.1893.8594.290.00-2513142.80%
QQQ240621C003507802024-03-13 10:45AM EDT350.7896.6093.0193.590.00-11742.67%
QQQ240621C003510002023-12-26 4:18PM EDT351.0073.190.000.000.00-2110.00%
QQQ240621C003517802024-03-18 1:03PM EDT351.7892.7592.0692.64-9.49-9.28%41642.39%
QQQ240621C003520002023-12-22 10:30AM EDT352.0070.920.000.000.00-6100.00%
QQQ240621C003527802024-03-12 11:33AM EDT352.7896.0791.1091.680.00-214942.08%
QQQ240621C003530002023-12-22 10:30AM EDT353.0070.080.000.000.00-61490.00%
QQQ240621C003537802024-02-29 3:00PM EDT353.7891.0690.1490.730.00-15141.80%
QQQ240621C003540002023-11-27 3:04PM EDT354.0054.010.000.000.00-1480.00%
QQQ240621C003547802024-03-18 12:39PM EDT354.7890.9189.1989.77-0.42-0.46%15,75341.50%
QQQ240621C003550002024-03-14 1:18PM EDT355.0088.7488.9889.560.00-312841.44%
QQQ240621C003557802024-01-09 12:17PM EDT355.7861.5385.1585.440.00--1933.58%
QQQ240621C003560002023-11-17 12:31PM EDT356.0049.0863.0663.470.00-5170.00%
QQQ240621C003567802024-03-15 3:44PM EDT356.7883.7387.2987.870.00-26740.93%
QQQ240621C003570002023-12-19 2:35PM EDT357.0066.160.000.000.00-2550.00%
QQQ240621C003577802024-02-07 12:52PM EDT357.7882.9388.2988.730.00-13244.13%
QQQ240621C003580002023-12-20 3:51PM EDT358.0063.380.000.000.00-3330.00%
QQQ240621C003587802024-02-22 10:58AM EDT358.7883.8485.3885.960.00-104740.34%
QQQ240621C003590002023-12-20 3:48PM EDT359.0063.340.000.000.00-2400.00%
QQQ240621C003597802024-03-15 10:04AM EDT359.7881.1284.4485.020.00-58,79040.07%
QQQ240621C003600002024-03-18 3:47PM EDT360.0085.3684.2384.81+4.70+5.83%111540.01%
QQQ240621C003607802024-02-28 11:05AM EDT360.7881.3183.4984.070.00-391839.78%
QQQ240621C003610002023-12-21 11:29AM EDT361.0060.600.000.000.00-19340.00%
QQQ240621C003617802024-03-14 1:42PM EDT361.7883.1382.5483.120.00-279639.49%
QQQ240621C003620002023-12-21 1:10PM EDT362.0058.890.000.000.00-27760.00%
QQQ240621C003627802024-03-15 11:37AM EDT362.7878.3581.6082.170.00-150339.20%
QQQ240621C003630002023-12-18 2:31PM EDT363.0060.000.000.000.00-105030.00%
QQQ240621C003637802024-03-05 2:41PM EDT363.7879.0180.6581.230.00-139938.93%
QQQ240621C003640002023-12-13 10:37AM EDT364.0053.050.000.000.00-104010.00%
QQQ240621C003647802024-03-15 1:49PM EDT364.7875.7679.7180.290.00-46,34338.66%
QQQ240621C003650002024-03-14 2:57PM EDT365.0080.3879.5080.080.00-316338.59%
QQQ240621C003657802024-03-12 10:11AM EDT365.7881.1278.7779.350.00-146738.38%
QQQ240621C003660002023-12-13 1:38PM EDT366.0050.320.000.000.00-14560.00%
QQQ240621C003667802024-03-12 2:52PM EDT366.7883.2177.8378.410.00-631438.10%
QQQ240621C003670002023-12-22 3:05PM EDT367.0057.720.000.000.00-13050.00%
QQQ240621C003677802024-03-14 2:01PM EDT367.7878.9176.8977.470.00-186537.83%
QQQ240621C003680002023-12-19 12:50PM EDT368.0056.980.000.000.00-38660.00%
QQQ240621C003687802024-03-15 12:09PM EDT368.7872.2475.9576.530.00-657937.55%
QQQ240621C003690002023-12-12 4:31PM EDT369.0047.200.000.000.00-25770.00%
QQQ240621C003697802024-03-18 2:50PM EDT369.7876.2875.1075.55-0.57-0.74%412,85737.20%
QQQ240621C003700002024-03-18 2:08PM EDT370.0075.9874.8175.39+5.01+7.06%152737.22%
QQQ240621C003707802024-03-06 12:20PM EDT370.7876.9374.0874.660.00-380837.00%
QQQ240621C003710002023-12-26 10:46AM EDT371.0055.530.000.000.00-28050.00%
QQQ240621C003717802024-03-14 3:13PM EDT371.7872.2773.1673.730.00-51,38536.74%
QQQ240621C003720002023-12-18 10:54AM EDT372.0050.860.000.000.00-221,3980.00%
QQQ240621C003727802024-03-14 3:26PM EDT372.7871.1572.2272.790.00-136536.45%
QQQ240621C003730002023-12-19 1:30PM EDT373.0052.580.000.000.00-13640.00%
QQQ240621C003737802024-03-14 10:00AM EDT373.7872.1071.2971.860.00-71,85236.19%
QQQ240621C003740002023-12-21 1:25PM EDT374.0049.440.000.000.00-11,8550.00%
QQQ240621C003747802024-03-18 2:50PM EDT374.7871.5970.3670.94+2.28+3.29%37,58735.93%
QQQ240621C003750002024-03-14 2:34PM EDT375.0071.8070.1670.730.00-113135.86%
QQQ240621C003757802024-03-15 10:59AM EDT375.7867.2769.4470.010.00-132435.66%
QQQ240621C003760002023-12-19 10:32AM EDT376.0049.810.000.000.00-23280.00%
QQQ240621C003767802024-03-15 12:12PM EDT376.7864.4968.5169.090.00-568635.40%
QQQ240621C003770002023-12-21 4:57PM EDT377.0049.090.000.000.00-4086550.00%
QQQ240621C003777802024-03-08 2:01PM EDT377.7869.4567.5968.160.00-115835.13%
QQQ240621C003780002023-12-26 12:05PM EDT378.0049.760.000.000.00-51570.00%
QQQ240621C003787802024-03-05 10:44AM EDT378.7868.6166.6767.240.00-115734.87%
QQQ240621C003790002023-12-26 12:40PM EDT379.0049.280.000.000.00-11570.00%
QQQ240621C003797802024-03-18 3:39PM EDT379.7866.9465.8366.28+4.35+6.95%114,48634.54%
QQQ240621C003800002024-03-15 10:01AM EDT380.0062.5165.5566.120.00-13,18734.55%
QQQ240621C003807802024-03-14 3:08PM EDT380.7864.6964.8465.410.00-581834.36%
QQQ240621C003810002023-12-14 11:18AM EDT381.0042.260.000.000.00-27730.00%
QQQ240621C003817802024-03-18 10:04AM EDT381.7865.8663.9464.50+4.45+7.25%254434.11%
QQQ240621C003820002023-12-21 4:54PM EDT382.0045.400.000.000.00-15200.00%
QQQ240621C003847802024-03-13 3:12PM EDT384.7864.3561.3361.730.00-420,72933.28%
QQQ240621C003850002024-03-18 3:57PM EDT385.0060.9461.0161.57+3.37+5.85%2024233.29%
QQQ240621C003897802024-03-15 2:58PM EDT389.7853.9856.7957.220.00-213,99232.02%
QQQ240621C003900002024-03-18 3:57PM EDT390.0056.4756.5357.08+2.71+5.04%4293832.06%
QQQ240621C003947802024-03-13 10:35AM EDT394.7855.0952.3852.800.00-117,57230.84%
QQQ240621C003950002024-03-15 3:56PM EDT395.0048.7852.1152.660.00-337430.86%
QQQ240621C003997802024-03-18 10:17AM EDT399.7850.6048.0848.42+3.07+6.46%1534,29129.63%
QQQ240621C004000002024-03-18 3:57PM EDT400.0047.7247.7948.33+2.76+6.14%172,87629.72%
QQQ240621C004047802024-03-13 10:05AM EDT404.7846.0043.7544.280.00-17,76228.66%
QQQ240621C004050002024-03-18 11:56AM EDT405.0045.0443.5744.10+4.19+10.26%321,60928.62%
QQQ240621C004097802024-03-15 3:19PM EDT409.7836.9839.7140.160.00-8510,65727.61%
QQQ240621C004100002024-03-18 3:52PM EDT410.0039.8439.4639.99+2.85+7.70%103,97627.58%
QQQ240621C004147802024-03-18 10:44AM EDT414.7838.6235.7336.08+2.71+7.55%313,04826.50%
QQQ240621C004150002024-03-18 12:25PM EDT415.0036.9035.4936.00+4.15+12.67%302,62726.57%
QQQ240621C004197802024-03-18 3:39PM EDT419.7832.7931.8932.22+3.47+11.83%2422,55525.53%
QQQ240621C004200002024-03-18 2:22PM EDT420.0032.7931.6932.18+4.39+15.46%2105,55825.64%
QQQ240621C004247802024-03-18 3:54PM EDT424.7828.4828.1828.66+2.74+10.64%17115,39224.77%
QQQ240621C004250002024-03-18 2:23PM EDT425.0029.0728.0928.42+3.66+14.40%17219,85024.63%
QQQ240621C004297802024-03-18 3:45PM EDT429.7825.5824.7725.13+3.36+15.12%23613,36623.87%
QQQ240621C004300002024-03-18 2:22PM EDT430.0025.6024.5725.00+3.49+15.78%2506,83523.85%
QQQ240621C004347802024-03-18 2:22PM EDT434.7822.4521.6221.91+3.01+15.48%2504,05623.14%
QQQ240621C004350002024-03-18 3:59PM EDT435.0021.3321.4821.63+2.14+11.15%65818,63722.94%
QQQ240621C004397802024-03-18 1:15PM EDT439.7819.0018.6018.77+2.36+14.18%35417,12522.30%
QQQ240621C004400002024-03-18 3:52PM EDT440.0018.7318.4718.63+2.19+13.24%32611,90922.25%
QQQ240621C004447802024-03-18 2:37PM EDT444.7816.8115.8515.95+2.89+20.76%5213,40221.59%
QQQ240621C004450002024-03-18 3:52PM EDT445.0015.8815.7415.83+1.87+13.35%3,4813,50721.56%
QQQ240621C004497802024-03-18 1:35PM EDT449.7813.9013.3413.43+2.19+18.70%646,62720.99%
QQQ240621C004500002024-03-18 4:03PM EDT450.0013.1113.2413.32+1.51+13.02%1,21118,88820.96%
QQQ240621C004510002024-03-15 1:31PM EDT451.0011.2312.7712.860.00-12832120.86%
QQQ240621C004520002024-03-18 2:28PM EDT452.0013.1512.3112.41+2.27+20.86%1865820.76%
QQQ240621C004530002024-03-18 2:31PM EDT453.0012.6511.8611.96+2.28+21.99%1156220.65%
QQQ240621C004540002024-03-18 2:43PM EDT454.0011.8611.4211.52+2.09+21.39%5849120.54%
QQQ240621C004547802024-03-18 2:33PM EDT454.7811.8611.0911.18+2.13+21.89%602,91020.45%
QQQ240621C004550002024-03-18 2:34PM EDT455.0011.7611.0011.09+2.06+21.24%961,93620.43%
QQQ240621C004560002024-03-18 3:21PM EDT456.0011.1310.5810.67+1.84+19.81%6148420.32%
QQQ240621C004570002024-03-18 2:34PM EDT457.0010.8910.1810.27+1.90+21.13%81,83220.23%
QQQ240621C004580002024-03-18 2:29PM EDT458.0010.549.789.87+1.93+22.42%171,17620.12%
QQQ240621C004590002024-03-18 2:34PM EDT459.0010.099.409.49+1.92+23.50%249620.03%
QQQ240621C004597802024-03-18 2:44PM EDT459.789.499.119.19+1.63+20.74%678,51519.95%
QQQ240621C004600002024-03-18 3:43PM EDT460.009.409.039.11+1.61+20.67%2833,80719.93%
QQQ240621C004610002024-03-18 2:28PM EDT461.009.368.678.75+1.90+25.47%2445619.84%
QQQ240621C004620002024-03-18 12:40PM EDT462.008.928.328.39+1.63+22.36%2359219.74%
QQQ240621C004630002024-03-18 3:00PM EDT463.008.367.988.05+1.52+22.22%3731,04719.66%
QQQ240621C004640002024-03-18 1:45PM EDT464.007.957.657.72+1.31+19.73%3054219.57%
QQQ240621C004647802024-03-18 1:45PM EDT464.787.697.407.47+1.22+18.86%343,32019.51%
QQQ240621C004650002024-03-18 3:59PM EDT465.007.287.337.40+0.94+14.83%3923,42219.49%
QQQ240621C004660002024-03-18 12:33PM EDT466.007.487.027.09+1.27+20.45%1495719.41%
QQQ240621C004670002024-03-18 3:39PM EDT467.007.096.726.79+1.23+20.99%260119.34%
QQQ240621C004680002024-03-18 11:53AM EDT468.006.926.436.50+1.35+24.24%10473919.26%
QQQ240621C004690002024-03-18 2:41PM EDT469.006.566.156.21+1.28+24.24%7019319.18%
QQQ240621C004697802024-03-18 9:59AM EDT469.786.525.946.00+1.27+24.19%27,58219.12%
QQQ240621C004700002024-03-18 3:51PM EDT470.006.035.885.94+0.96+18.93%4,13923,96219.10%
QQQ240621C004710002024-03-18 1:14PM EDT471.005.825.625.68+0.73+14.34%531619.04%
QQQ240621C004720002024-03-18 12:58PM EDT472.005.585.375.43+1.00+21.83%145118.97%
QQQ240621C004730002024-03-18 1:26PM EDT473.005.475.125.18+0.99+22.10%19926418.90%
QQQ240621C004740002024-03-18 2:40PM EDT474.005.264.894.95+0.91+20.92%2232318.84%
QQQ240621C004747802024-03-18 2:27PM EDT474.785.174.714.77+1.09+26.72%4921,02618.78%
QQQ240621C004750002024-03-18 3:52PM EDT475.004.734.674.72+0.67+16.50%18214,98418.77%
QQQ240621C004760002024-03-15 12:31PM EDT476.003.894.454.510.00-15434818.72%
QQQ240621C004770002024-03-18 1:37PM EDT477.004.474.244.30+0.61+15.80%35048418.66%
QQQ240621C004780002024-03-18 1:22PM EDT478.004.344.044.10+0.89+25.80%141418.61%
QQQ240621C004790002024-03-18 9:52AM EDT479.004.473.853.91+1.05+30.70%71,14718.56%
QQQ240621C004797802024-03-18 1:12PM EDT479.783.893.713.76+0.63+19.33%92,33518.51%
QQQ240621C004800002024-03-18 3:58PM EDT480.003.643.673.72+0.49+15.56%3908,73518.49%
QQQ240621C004810002024-03-18 2:31PM EDT481.003.833.503.54+0.48+14.33%1264418.44%
QQQ240621C004820002024-03-18 2:34PM EDT482.003.643.333.38+0.73+25.09%23,17718.41%
QQQ240621C004830002024-03-15 3:55PM EDT483.002.743.173.210.00-48954218.35%
QQQ240621C004840002024-03-15 4:14PM EDT484.002.633.013.060.00-3814118.32%
QQQ240621C004847802024-03-15 10:10AM EDT484.782.602.902.940.00-478,74918.28%
QQQ240621C004850002024-03-18 3:23PM EDT485.003.072.872.91+0.58+23.29%188,72618.27%
QQQ240621C004860002024-03-18 2:42PM EDT486.002.892.732.77+0.53+22.46%287318.24%
QQQ240621C004870002024-03-15 1:21PM EDT487.002.322.592.630.00-2613518.19%
QQQ240621C004880002024-03-15 2:02PM EDT488.002.262.472.510.00-6732218.17%
QQQ240621C004890002024-03-18 11:48AM EDT489.002.682.342.38+0.58+27.62%55548418.13%
QQQ240621C004897802024-03-18 11:48AM EDT489.782.582.252.29+0.62+31.63%1023,33018.11%
QQQ240621C004900002024-03-18 3:23PM EDT490.002.402.232.27+0.43+21.83%8,63112,94618.11%
QQQ240621C004947802024-03-18 3:45PM EDT494.781.851.751.78+0.25+15.62%701,33917.99%
QQQ240621C004950002024-03-18 3:50PM EDT495.001.801.731.76+0.24+15.38%2063,48317.98%
QQQ240621C004997802024-03-18 3:04PM EDT499.781.441.351.38+0.18+14.29%1045,87617.91%
QQQ240621C005000002024-03-18 3:50PM EDT500.001.401.341.36+0.20+16.67%145,44217.90%
QQQ240621C005047802024-03-18 9:48AM EDT504.781.281.051.07+0.32+33.33%12,71617.87%
QQQ240621C005050002024-03-18 3:54PM EDT505.001.051.041.06+0.12+12.90%2221,28817.88%
QQQ240621C005097802024-03-18 12:10PM EDT509.780.950.810.84+0.18+23.38%288517.91%
QQQ240621C005100002024-03-18 3:58PM EDT510.000.810.810.83+0.08+10.96%9519,42217.91%
QQQ240621C005147802024-03-18 11:35AM EDT514.780.750.640.66+0.15+25.00%111,50417.96%
QQQ240621C005150002024-03-18 3:41PM EDT515.000.670.630.65+0.09+15.52%2649617.95%
QQQ240621C005197802024-03-14 12:10PM EDT519.780.610.500.520.00-2493918.04%
QQQ240621C005200002024-03-18 3:27PM EDT520.000.540.500.52+0.04+8.00%238618.08%
QQQ240621C005247802024-03-12 10:33AM EDT524.780.630.400.420.00-550118.19%
QQQ240621C005250002024-03-18 3:54PM EDT525.000.400.400.41+0.01+2.56%455118.16%
QQQ240621C005297802024-03-18 12:06PM EDT529.780.380.320.34+0.04+11.76%51,41318.36%
QQQ240621C005300002024-03-14 9:43AM EDT530.000.440.320.330.00-34818.31%
QQQ240621C005347802024-03-18 9:36AM EDT534.780.330.260.27-0.05-13.16%172318.46%
QQQ240621C005350002024-03-11 10:37AM EDT535.000.440.260.270.00-144918.51%
QQQ240621C005397802024-03-14 2:33PM EDT539.780.280.210.230.00-4035818.75%
QQQ240621C005400002024-03-18 12:53PM EDT540.000.240.210.23-0.03-11.11%258118.80%
QQQ240621C005447802024-03-15 10:40AM EDT544.780.190.170.190.00-150318.97%
QQQ240621C005450002024-03-13 2:00PM EDT545.000.260.170.190.00-97718.99%
QQQ240621C005497802024-03-18 10:03AM EDT549.780.190.140.16-0.07-26.92%14,60019.19%
QQQ240621C005500002024-03-18 3:23PM EDT550.000.170.140.16+0.03+21.43%10,02311,06419.24%
QQQ240621C005547802024-03-18 10:36AM EDT554.780.170.120.14-0.09-34.62%1001,83919.53%
QQQ240621C005550002024-03-12 11:23AM EDT555.000.230.120.140.00-14,02919.56%
QQQ240621C005597802024-03-11 3:15PM EDT559.780.190.100.120.00-2596319.78%
QQQ240621C005600002024-03-11 3:14PM EDT560.000.190.100.120.00-1032119.83%
QQQ240621C005647802024-03-11 1:35PM EDT564.780.180.090.100.00-31,93619.97%
QQQ240621C005650002024-03-11 3:15PM EDT565.000.160.090.100.00-1890720.02%
QQQ240621C005697802024-03-18 11:20AM EDT569.780.100.070.09-0.02-16.67%102,85520.36%
QQQ240621C005700002024-03-18 10:20AM EDT570.000.100.070.090.00-530220.36%
QQQ240621C005747802024-03-14 1:37PM EDT574.780.090.060.080.00-12,18620.66%
QQQ240621C005750002024-02-29 11:20AM EDT575.000.100.060.080.00-2050220.70%
QQQ240621C005800002024-03-18 1:36PM EDT580.000.070.050.07-0.05-41.67%108020.95%
QQQ240621C005850002024-03-18 10:48AM EDT585.000.070.050.06+0.01+16.67%3161321.19%
QQQ240621C005900002024-03-18 11:59AM EDT590.000.060.040.05-0.01-14.29%2260,25321.34%
QQQ240621C005950002024-03-18 10:52AM EDT595.000.050.040.05-0.01-16.67%501,01221.88%
QQQ240621C006000002024-03-15 9:35AM EDT600.000.060.030.040.00-188421.88%
QQQ240621C006050002024-03-18 10:51AM EDT605.000.040.030.04-0.01-20.00%402,27122.46%
QQQ240621C006100002024-03-18 1:37PM EDT610.000.030.020.040.00-2006,29022.95%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240621P001297802024-03-18 3:57PM EDT129.780.010.010.02-0.01-50.00%4403,97574.22%
QQQ240621P001300002023-12-26 5:13PM EDT130.000.050.000.000.00-22,61350.00%
QQQ240621P001347802024-03-15 2:24PM EDT134.780.020.000.010.00-12,35365.63%
QQQ240621P001350002023-12-19 11:14AM EDT135.000.070.000.000.00-148950.00%
QQQ240621P001397802024-03-18 2:48PM EDT139.780.010.000.020.00-3849767.19%
QQQ240621P001400002023-12-22 11:31AM EDT140.000.070.000.000.00-111150.00%
QQQ240621P001447802024-02-26 10:40AM EDT144.780.020.000.020.00-3,7507,24065.63%
QQQ240621P001450002023-12-15 11:42AM EDT145.000.080.000.000.00-27,95550.00%
QQQ240621P001497802024-02-14 12:50PM EDT149.780.020.010.030.00-13,53667.19%
QQQ240621P001500002023-12-26 2:24PM EDT150.000.090.000.000.00-33,54050.00%
QQQ240621P001547802024-02-29 10:32AM EDT154.780.020.010.020.00-2134663.28%
QQQ240621P001550002023-12-06 5:14PM EDT155.000.170.000.000.00-1533050.00%
QQQ240621P001597802024-03-18 3:11PM EDT159.780.010.010.020.00-11,56561.72%
QQQ240621P001600002023-12-13 4:59PM EDT160.000.130.000.000.00-3501,57950.00%
QQQ240621P001647802024-03-07 2:35PM EDT164.780.020.010.020.00-275459.77%
QQQ240621P001650002023-12-21 5:11PM EDT165.000.160.000.000.00-386625.00%
QQQ240621P001697802024-03-14 3:53PM EDT169.780.030.010.030.00-7535,53659.38%
QQQ240621P001700002023-12-21 4:41PM EDT170.000.170.000.000.00-1135,98125.00%
QQQ240621P001747802024-03-15 10:12AM EDT174.780.040.020.030.00-1002,21958.59%
QQQ240621P001750002023-12-22 4:51PM EDT175.000.170.000.000.00-176425.00%
QQQ240621P001797802024-03-05 12:52PM EDT179.780.030.020.030.00-114,33757.03%
QQQ240621P001800002023-12-06 3:18PM EDT180.000.260.000.000.00-104,31825.00%
QQQ240621P001847802024-03-04 11:06AM EDT184.780.030.020.030.00-125,52955.47%
QQQ240621P001850002023-12-01 1:24PM EDT185.000.250.000.000.00-35,54025.00%
QQQ240621P001897802024-03-18 4:04PM EDT189.780.030.030.04-0.01-25.00%4010,40655.27%
QQQ240621P001900002023-12-26 10:59AM EDT190.000.220.000.000.00-1510,30125.00%
QQQ240621P001947802024-03-04 3:49PM EDT194.780.040.030.050.00-103,16954.30%
QQQ240621P001950002023-12-22 4:15PM EDT195.000.230.000.000.00-23,12225.00%
QQQ240621P001997802024-03-14 3:09PM EDT199.780.050.040.050.00-111,81553.13%
QQQ240621P002000002023-12-26 4:16PM EDT200.000.270.000.000.00-5511,31125.00%
QQQ240621P002047802024-03-18 3:16PM EDT204.780.060.040.06-0.01-14.29%802,67152.15%
QQQ240621P002050002023-12-26 10:59AM EDT205.000.290.000.000.00-3077425.00%
QQQ240621P002097802024-03-18 10:50AM EDT209.780.060.050.06-0.03-33.33%4361,29050.98%
QQQ240621P002100002024-03-15 4:03PM EDT210.000.080.050.060.00-33450.98%
QQQ240621P002147802024-03-15 10:24AM EDT214.780.090.050.070.00-413,19950.59%
QQQ240621P002150002024-03-11 10:49AM EDT215.000.090.060.070.00-125250.20%
QQQ240621P002197802024-03-15 10:25AM EDT219.780.110.060.080.00-722,49749.81%
QQQ240621P002200002024-03-11 9:31AM EDT220.000.100.060.080.00-15149.71%
QQQ240621P002247802024-03-15 10:25AM EDT224.780.110.070.090.00-113,02348.83%
QQQ240621P002250002024-03-15 10:25AM EDT225.000.110.070.090.00-2548.83%
QQQ240621P002297802024-03-11 2:20PM EDT229.780.130.080.100.00-19,23647.85%
QQQ240621P002300002024-03-15 10:24AM EDT230.000.130.080.100.00-12547.75%
QQQ240621P002347802024-03-18 10:48AM EDT234.780.100.090.11-0.01-9.09%10013,81446.88%
QQQ240621P002350002024-03-18 11:19AM EDT235.000.110.090.11-0.03-21.43%58546.78%
QQQ240621P002397802024-03-14 10:42AM EDT239.780.150.100.120.00-107,17945.80%
QQQ240621P002400002024-03-14 2:39PM EDT240.000.150.100.120.00-2051845.70%
QQQ240621P002447802024-03-18 11:40AM EDT244.780.130.120.13-0.01-7.14%205,03144.73%
QQQ240621P002450002024-02-28 5:05PM EDT245.000.160.120.130.00-106244.68%
QQQ240621P002497802024-03-18 12:42PM EDT249.780.150.130.14-0.05-25.00%3522,29543.65%
QQQ240621P002500002024-03-08 11:29AM EDT250.000.140.130.140.00-567743.60%
QQQ240621P002547802024-03-15 11:57AM EDT254.780.200.140.160.00-111,52942.92%
QQQ240621P002550002024-03-18 1:48PM EDT255.000.170.150.16-0.04-19.05%2922042.87%
QQQ240621P002597802024-03-14 11:45AM EDT259.780.220.160.180.00-1016,24242.09%
QQQ240621P002600002024-03-14 2:04PM EDT260.000.220.160.180.00-111,33141.99%
QQQ240621P002647802024-03-18 1:06PM EDT264.780.210.180.200.00-10510,69141.21%
QQQ240621P002650002024-03-18 10:07AM EDT265.000.210.180.20-0.02-8.70%1009041.11%
QQQ240621P002697802024-03-15 12:58PM EDT269.780.280.200.220.00-494,91140.28%
QQQ240621P002700002024-03-15 10:30AM EDT270.000.290.200.220.00-4955140.21%
QQQ240621P002747802024-03-13 11:40AM EDT274.780.270.220.240.00-121,17539.31%
QQQ240621P002750002024-03-13 9:44AM EDT275.000.290.220.240.00-1032539.26%
QQQ240621P002797802024-03-18 2:48PM EDT279.780.260.250.26-0.06-18.75%519,96838.33%
QQQ240621P002800002024-03-14 3:33PM EDT280.000.340.250.260.00-2667138.28%
QQQ240621P002847802024-03-08 2:40PM EDT284.780.360.270.290.00-14,93537.50%
QQQ240621P002850002024-03-14 3:12PM EDT285.000.360.280.290.00-258637.45%
QQQ240621P002897802024-03-18 3:24PM EDT289.780.320.310.32-0.07-17.95%217,23436.62%
QQQ240621P002900002024-03-18 4:10PM EDT290.000.320.310.32-0.08-20.00%261836.57%
QQQ240621P002947802024-03-14 1:55PM EDT294.780.400.340.360.00-159,22835.86%
QQQ240621P002950002024-03-18 9:40AM EDT295.000.370.340.36-0.06-13.95%320535.79%
QQQ240621P002997802024-03-18 12:27PM EDT299.780.400.380.40-0.09-18.37%2737,57835.03%
QQQ240621P003000002024-03-18 3:50PM EDT300.000.380.380.40-0.10-20.83%5003,04734.96%
QQQ240621P003047802024-03-15 11:27AM EDT304.780.510.420.440.00-1215,83934.16%
QQQ240621P003050002024-03-18 3:31PM EDT305.000.430.420.44-0.08-15.69%2,0012,66534.08%
QQQ240621P003097802024-03-18 9:52AM EDT309.780.500.470.49-0.07-12.28%3025,02733.35%
QQQ240621P003100002024-03-18 3:27PM EDT310.000.480.470.49-0.08-14.29%1,00286133.28%
QQQ240621P003147802024-03-18 2:27PM EDT314.780.540.520.54-0.09-14.29%15,02432.48%
QQQ240621P003150002024-03-18 2:48PM EDT315.000.540.520.54-0.10-15.62%529732.42%
QQQ240621P003197802024-03-18 10:16AM EDT319.780.610.590.60-0.12-16.44%1829,72731.67%
QQQ240621P003200002024-03-18 2:25PM EDT320.000.600.580.60-0.10-14.29%1571231.60%
QQQ240621P003247802024-03-18 10:12AM EDT324.780.670.650.67-0.13-16.25%3514,31030.88%
QQQ240621P003250002024-03-15 12:43PM EDT325.000.810.650.670.00-9,18728,40530.81%
QQQ240621P003297802024-03-15 1:18PM EDT329.780.910.720.740.00-18415,80630.03%
QQQ240621P003300002024-03-18 2:32PM EDT330.000.730.730.75-0.14-16.09%39285530.04%
QQQ240621P003347802024-03-18 11:31AM EDT334.780.850.810.83-0.14-14.14%3519,03629.26%
QQQ240621P003350002024-03-18 3:20PM EDT335.000.820.820.84-0.17-17.17%2048529.27%
QQQ240621P003397802024-03-18 11:46AM EDT339.780.940.910.93-0.14-12.96%215,05428.49%
QQQ240621P003400002024-03-18 10:08AM EDT340.000.950.920.94-0.14-12.84%27,17928.49%
QQQ240621P003427802024-03-13 11:50AM EDT342.780.990.981.000.00-11,74728.05%
QQQ240621P003430002023-12-26 1:46PM EDT343.004.060.000.000.00-7988312.50%
QQQ240621P003437802024-03-15 10:28AM EDT343.781.151.001.020.00-2581127.88%
QQQ240621P003440002023-12-26 1:46PM EDT344.004.150.000.000.00-10484312.50%
QQQ240621P003447802024-03-18 12:14PM EDT344.781.041.021.05-0.18-14.75%325,48927.76%
QQQ240621P003450002024-03-18 3:45PM EDT345.001.021.031.05-0.20-16.39%12,80727.70%
QQQ240621P003457802024-03-18 2:42PM EDT345.781.071.051.07-0.20-15.75%11,55027.59%
QQQ240621P003460002023-12-21 3:26PM EDT346.004.910.000.000.00-31,21512.50%
QQQ240621P003467802024-03-15 2:16PM EDT346.781.301.071.100.00-492827.45%
QQQ240621P003470002023-12-26 3:33PM EDT347.004.370.000.000.00-12161912.50%
QQQ240621P003477802024-03-15 12:50PM EDT347.781.341.101.130.00-1587727.32%
QQQ240621P003480002023-12-26 4:21PM EDT348.004.420.000.000.00-56806.25%
QQQ240621P003487802024-03-15 12:25PM EDT348.781.331.131.150.00-162,26527.14%
QQQ240621P003490002023-12-26 11:56AM EDT349.004.680.000.000.00-33906.25%
QQQ240621P003497802024-03-18 11:46AM EDT349.781.181.151.18-0.21-15.11%986,98327.00%
QQQ240621P003500002024-03-18 2:22PM EDT350.001.181.161.19-0.22-15.71%2,01314,11226.98%
QQQ240621P003507802024-03-15 3:39PM EDT350.781.401.181.210.00-841,10726.86%
QQQ240621P003510002023-12-18 3:09PM EDT351.004.810.000.000.00-142676.25%
QQQ240621P003517802024-03-18 10:14AM EDT351.781.231.211.24-0.26-17.45%41,72626.71%
QQQ240621P003520002023-12-22 3:31PM EDT352.005.500.000.000.00-21,3306.25%
QQQ240621P003527802024-03-15 3:23PM EDT352.781.481.241.270.00-961,89226.56%
QQQ240621P003530002023-12-26 11:08AM EDT353.005.060.000.000.00-34916.25%
QQQ240621P003537802024-03-18 9:30AM EDT353.781.301.271.30-0.25-16.13%680626.40%
QQQ240621P003540002023-12-15 2:30PM EDT354.005.450.000.000.00-53576.25%
QQQ240621P003547802024-03-15 12:50PM EDT354.781.591.311.330.00-26014,52826.25%
QQQ240621P003550002024-03-15 3:38PM EDT355.001.551.311.340.00-1,3252,61826.23%
QQQ240621P003557802024-03-15 3:31PM EDT355.781.581.341.370.00-17741226.14%
QQQ240621P003560002023-12-26 11:22AM EDT356.005.390.000.000.00-52826.25%
QQQ240621P003567802024-03-18 2:48PM EDT356.781.381.371.40-0.24-14.81%4992525.97%
QQQ240621P003570002023-12-21 1:59PM EDT357.006.450.000.000.00-47016.25%
QQQ240621P003577802024-03-18 3:02PM EDT357.781.401.411.44-0.26-15.66%2046625.84%
QQQ240621P003580002023-12-22 4:29PM EDT358.005.890.000.000.00-1483196.25%
QQQ240621P003587802024-03-15 12:25PM EDT358.781.711.441.470.00-8434125.67%
QQQ240621P003590002023-12-26 12:37PM EDT359.005.750.000.000.00-133236.25%
QQQ240621P003597802024-03-18 3:08PM EDT359.781.451.481.51-0.30-17.14%19727,66425.54%
QQQ240621P003600002024-03-18 3:07PM EDT360.001.461.491.52-0.30-17.05%346,01925.51%
QQQ240621P003607802024-03-15 3:31PM EDT360.781.781.521.550.00-353,89225.40%
QQQ240621P003610002023-12-26 11:14AM EDT361.006.000.000.000.00-651,7576.25%
QQQ240621P003617802024-03-18 3:26PM EDT361.781.521.561.59+0.08+5.56%2761,07725.26%
QQQ240621P003620002023-12-21 4:37PM EDT362.006.630.000.000.00-441,4046.25%
QQQ240621P003627802024-03-15 3:31PM EDT362.781.881.601.630.00-9293425.12%
QQQ240621P003630002023-12-26 4:47PM EDT363.006.050.000.000.00-17816.25%
QQQ240621P003637802024-03-18 11:40AM EDT363.781.661.641.67-0.29-14.87%62,02824.96%
QQQ240621P003640002023-12-21 11:08AM EDT364.007.270.000.000.00-8361,9036.25%
QQQ240621P003647802024-03-15 12:25PM EDT364.782.001.681.710.00-13817,53224.81%
QQQ240621P003650002024-03-18 1:36PM EDT365.001.721.691.72-0.28-14.00%541,23424.78%
QQQ240621P003657802024-03-18 10:46AM EDT365.781.681.731.76-0.36-17.65%261,43924.69%
QQQ240621P003660002023-12-26 3:56PM EDT366.006.580.000.000.00-18896.25%
QQQ240621P003667802024-03-18 11:12AM EDT366.781.761.781.81-0.35-16.59%475,44224.56%
QQQ240621P003670002023-12-21 1:56PM EDT367.007.970.000.000.00-15,3206.25%
QQQ240621P003677802024-03-18 3:01PM EDT367.781.811.821.85-0.39-17.73%401,27524.40%
QQQ240621P003680002023-12-22 10:30AM EDT368.007.300.000.000.00-11,4626.25%
QQQ240621P003687802024-03-15 3:27PM EDT368.782.181.871.900.00-2991424.26%
QQQ240621P003690002023-12-26 12:36PM EDT369.007.130.000.000.00-5017966.25%
QQQ240621P003697802024-03-18 3:57PM EDT369.781.931.921.95-0.36-15.72%5028,71224.12%
QQQ240621P003700002024-03-18 3:03PM EDT370.001.911.931.96-0.36-15.86%928,13024.09%
QQQ240621P003707802024-03-18 9:43AM EDT370.781.961.972.00-0.52-20.97%52,31023.98%
QQQ240621P003710002023-12-22 2:48PM EDT371.007.740.000.000.00-392,5306.25%
QQQ240621P003717802024-03-15 2:33PM EDT371.782.412.032.060.00-982,46823.85%
QQQ240621P003720002023-12-26 11:01AM EDT372.007.690.000.000.00-122,0256.25%
QQQ240621P003727802024-03-15 3:23PM EDT372.782.472.082.110.00-151,84823.70%
QQQ240621P003730002023-12-26 11:01AM EDT373.007.860.000.000.00-101,3976.25%
QQQ240621P003737802024-03-18 12:55PM EDT373.782.172.142.17-0.46-17.49%389,06523.57%
QQQ240621P003740002023-12-26 12:17PM EDT374.008.020.000.000.00-14,3006.25%
QQQ240621P003747802024-03-15 3:52PM EDT374.782.632.202.230.00-2115,76523.44%
QQQ240621P003750002024-03-18 3:34PM EDT375.002.142.212.24-0.42-16.41%15618,52123.40%
QQQ240621P003757802024-03-18 1:20PM EDT375.782.282.262.29-0.42-15.56%557923.30%
QQQ240621P003760002023-12-26 4:20PM EDT376.008.140.000.000.00-85436.25%
QQQ240621P003767802024-03-15 3:11PM EDT376.782.732.322.350.00-221,57223.16%
QQQ240621P003770002023-12-26 3:10PM EDT377.008.420.000.000.00-45036.25%
QQQ240621P003777802024-03-18 10:11AM EDT377.782.332.392.42-0.52-18.25%2058423.04%
QQQ240621P003780002023-12-26 10:35AM EDT378.008.800.000.000.00-113716.25%
QQQ240621P003787802024-03-18 3:03PM EDT378.782.412.452.49+0.23+10.55%1382022.91%
QQQ240621P003790002023-12-26 3:39PM EDT379.008.770.000.000.00-155156.25%
QQQ240621P003797802024-03-18 2:42PM EDT379.782.502.522.55-0.54-17.76%4734,31422.75%
QQQ240621P003800002024-03-18 3:53PM EDT380.002.542.542.57-0.49-16.17%42114,43822.73%
QQQ240621P003807802024-03-18 1:03PM EDT380.782.652.592.63-0.45-14.52%161,63422.64%
QQQ240621P003810002023-12-26 12:34PM EDT381.009.290.000.000.00-1731,4926.25%
QQQ240621P003817802024-03-18 3:01PM EDT381.782.632.672.70-0.56-17.55%391,67922.50%
QQQ240621P003820002023-12-26 4:22PM EDT382.009.240.000.000.00-1162,4146.25%
QQQ240621P003847802024-03-18 1:17PM EDT384.782.952.902.93-0.62-17.37%420,85422.09%
QQQ240621P003850002024-03-18 3:03PM EDT385.002.862.922.95-0.57-16.62%944,81322.06%
QQQ240621P003897802024-03-18 1:35PM EDT389.783.323.343.38-0.66-16.58%3619,80721.45%
QQQ240621P003900002024-03-18 3:59PM EDT390.003.393.373.40-0.59-14.82%21819,31321.41%
QQQ240621P003947802024-03-18 9:49AM EDT394.783.763.873.90-0.82-17.90%45,86920.80%
QQQ240621P003950002024-03-18 3:12PM EDT395.003.753.893.92-0.82-17.94%1724,14820.76%
QQQ240621P003997802024-03-18 2:33PM EDT399.784.324.484.51-0.91-17.40%4,02232,38020.17%
QQQ240621P004000002024-03-18 4:00PM EDT400.004.584.514.54-0.72-13.58%33328,79620.14%
QQQ240621P004047802024-03-18 2:42PM EDT404.785.135.195.22-0.85-14.21%14217,27219.54%
QQQ240621P004050002024-03-18 3:57PM EDT405.005.305.235.26-0.94-15.06%1,44322,30019.52%
QQQ240621P004097802024-03-18 1:09PM EDT409.786.066.036.07-1.00-14.16%3514,57118.94%
QQQ240621P004100002024-03-18 4:12PM EDT410.006.096.076.11-1.02-14.35%84931,90018.91%
QQQ240621P004147802024-03-18 10:50AM EDT414.786.597.017.05-2.10-24.17%294,12818.33%
QQQ240621P004150002024-03-18 3:59PM EDT415.007.127.057.09-1.10-13.38%1,01414,86018.30%
QQQ240621P004197802024-03-18 11:53AM EDT419.788.048.158.19-1.68-17.28%2493,68417.73%
QQQ240621P004200002024-03-18 4:07PM EDT420.008.228.208.26-1.32-13.84%64621,30017.72%
QQQ240621P004247802024-03-18 1:07PM EDT424.789.499.479.52-1.34-12.37%54,31717.13%
QQQ240621P004250002024-03-18 4:00PM EDT425.009.699.539.58-1.37-12.39%19130,40517.10%
QQQ240621P004297802024-03-18 1:03PM EDT429.7811.0011.0011.06-1.93-14.93%1674316.54%
QQQ240621P004300002024-03-18 3:57PM EDT430.0011.1711.0711.14-1.63-12.73%68316,01516.52%
QQQ240621P004347802024-03-18 3:54PM EDT434.7812.7812.7612.84-1.94-13.18%131,12615.95%
QQQ240621P004350002024-03-18 4:05PM EDT435.0013.0212.8412.93-1.76-11.91%56322,57315.93%
QQQ240621P004397802024-03-18 4:07PM EDT439.7814.9114.7714.90-2.10-12.35%6881,78015.38%
QQQ240621P004400002024-03-18 4:06PM EDT440.0015.0314.8714.98-2.08-12.16%1,59718,76115.33%
QQQ240621P004447802024-03-18 2:44PM EDT444.7816.8017.0617.20-2.71-13.89%24693214.75%
QQQ240621P004450002024-03-18 4:03PM EDT445.0017.5117.1717.31-2.26-11.43%9084,33414.72%
QQQ240621P004497802024-03-18 12:13PM EDT449.7818.9619.6619.86-2.69-12.42%22759614.17%
QQQ240621P004500002024-03-18 3:57PM EDT450.0020.0019.7919.97-2.75-12.09%2252,81014.12%
QQQ240621P004510002024-03-18 2:21PM EDT451.0019.8020.3520.56+1.40+7.61%1855014.03%
QQQ240621P004520002024-03-18 11:02AM EDT452.0019.7920.8921.21-2.71-12.04%821313.98%
QQQ240621P004530002024-03-13 11:28AM EDT453.0020.5821.3821.800.00-4421913.86%
QQQ240621P004540002024-03-18 10:17AM EDT454.0020.9721.9822.40-4.10-16.35%131013.72%
QQQ240621P004547802024-03-18 2:28PM EDT454.7821.6822.4522.92-1.21-5.29%237113.67%
QQQ240621P004550002024-03-18 3:33PM EDT455.0022.0722.5923.07-0.94-4.09%620413.66%
QQQ240621P004560002024-03-15 9:44AM EDT456.0026.0023.2223.650.00-14813.46%
QQQ240621P004570002024-03-18 11:21AM EDT457.0022.9723.8624.32-4.31-15.80%362113.36%
QQQ240621P004580002024-03-11 10:02AM EDT458.0027.5024.5124.990.00-315213.24%
QQQ240621P004597802024-01-31 12:14PM EDT459.7841.200.000.000.00-2610.00%
QQQ240621P004600002024-03-18 4:07PM EDT460.0026.2025.8926.34-3.05-10.43%6734012.96%
QQQ240621P004610002024-03-15 12:20PM EDT461.0030.5426.5427.050.00-1212.84%
QQQ240621P004620002024-03-18 10:11AM EDT462.0026.31--+26.31---0.00%
QQQ240621P004630002024-03-14 3:37PM EDT463.0029.4427.9828.480.00-2112.55%
QQQ240621P004640002024-03-08 2:17PM EDT464.0028.7728.7129.210.00-1212.39%
QQQ240621P004647802024-03-15 12:32PM EDT464.7832.8929.3029.800.00-621412.28%
QQQ240621P004650002024-03-15 3:51PM EDT465.0033.4629.4629.990.00-1172112.29%
QQQ240621P004660002024-03-08 3:23PM EDT466.0029.2730.2230.730.00-2012.10%
QQQ240621P004670002024-03-15 12:32PM EDT467.0034.8630.9931.510.00--211.95%
QQQ240621P004690002024-03-15 12:31PM EDT469.0036.8532.5833.120.00-2211.66%
QQQ240621P004697802024-03-18 10:40AM EDT469.7831.0333.2233.73-1.52-4.67%2811.48%
QQQ240621P004700002024-03-15 3:26PM EDT470.0036.9233.4033.940.00-1702,44611.51%
QQQ240621P004710002024-02-20 2:21PM EDT471.0046.2534.2234.770.00--40011.35%
QQQ240621P004720002024-03-11 11:59AM EDT472.0036.1235.0735.610.00-160411.18%
QQQ240621P004730002024-03-18 10:38AM EDT473.0033.7735.9236.46-6.97-17.11%494610.99%
QQQ240621P004740002024-03-11 9:52AM EDT474.0038.8536.7937.300.00-4278710.73%
QQQ240621P004747802024-03-07 2:32PM EDT474.7832.0037.4738.010.00-1110.67%
QQQ240621P004750002024-03-18 3:27PM EDT475.0037.0637.6638.21-4.14-10.05%43,44310.65%
QQQ240621P004760002024-03-05 10:43AM EDT476.0037.9538.5639.110.00-101,40310.50%
QQQ240621P004770002024-03-07 12:55PM EDT477.0034.3039.4640.010.00-3310.30%
QQQ240621P004780002024-02-28 1:41PM EDT478.0043.2840.3740.930.00--110.15%
QQQ240621P004790002024-03-06 12:55PM EDT479.0039.2341.3041.850.00-349.94%
QQQ240621P004797802024-03-15 12:32PM EDT479.7846.3742.0342.580.00-219.80%
QQQ240621P004800002024-03-18 3:27PM EDT480.0041.6042.2442.79-4.64-10.03%261,6549.79%
QQQ240621P004810002024-03-15 12:59PM EDT481.0049.1243.1843.740.00-12719.64%
QQQ240621P004820002024-03-05 12:30PM EDT482.0045.5544.1344.690.00-849.45%
QQQ240621P004830002024-03-18 11:52AM EDT483.0044.3545.1045.66-1.48-3.23%2139.35%
QQQ240621P004840002024-03-18 11:36AM EDT484.0044.9046.0946.66+4.72+11.75%239.52%
QQQ240621P004847802024-02-12 1:01AM EDT484.78107.58--0.00---0.00%
QQQ240621P004850002024-03-18 11:35AM EDT485.0046.0747.0947.66-2.91-5.94%2179.68%
QQQ240621P004860002024-03-11 10:30AM EDT486.0049.6648.0948.660.00-469.84%
QQQ240621P004870002024-03-11 11:51AM EDT487.0049.5449.0949.660.00-72910.01%
QQQ240621P004880002024-03-11 9:45AM EDT488.0050.3950.0950.660.00-1210.17%
QQQ240621P004890002024-03-11 10:30AM EDT489.0052.4151.0951.660.00-12110.33%
QQQ240621P004897802024-02-12 1:01AM EDT489.78172.46--0.00---0.00%
QQQ240621P004900002024-03-18 10:02AM EDT490.0050.9052.0952.66+1.58+3.20%21410.50%
QQQ240621P004947802024-03-07 5:04PM EDT494.7849.9356.8757.440.00--2411.26%
QQQ240621P004950002024-03-07 5:04PM EDT495.0050.1457.0957.660.00-181811.28%
QQQ240621P004997802024-03-07 4:13PM EDT499.7854.3661.8762.440.00-1112.04%
QQQ240621P005000002024-03-08 1:03PM EDT500.0057.1962.0962.660.00-2112.06%
QQQ240621P005047802024-02-12 1:01AM EDT504.78160.73--0.00---0.00%
QQQ240621P005050002024-03-08 1:02PM EDT505.0062.2067.0967.660.00-2112.82%
QQQ240621P005097802024-02-12 1:01AM EDT509.78154.63--0.00---0.00%
QQQ240621P005100002024-01-22 12:25PM EDT510.0087.3286.3786.900.00--042.48%
QQQ240621P005147802023-12-18 12:26PM EDT514.78108.83101.54101.800.00--056.60%
QQQ240621P005150002024-01-31 12:15PM EDT515.0095.670.000.000.00-200.00%
QQQ240621P005197802024-01-31 4:10PM EDT519.78101.2474.1974.500.00-1,74800.00%
QQQ240621P005200002024-02-06 12:54PM EDT520.0094.0473.7477.620.00-400.00%
QQQ240621P005247802024-01-31 12:14PM EDT524.78105.600.000.000.00-2200.00%
QQQ240621P005250002024-02-22 2:52PM EDT525.0087.0087.0887.650.00-3015.60%
QQQ240621P005297802023-12-27 5:14PM EDT529.78118.13106.35106.590.00--047.62%
QQQ240621P005300002024-03-05 11:59AM EDT530.0093.9092.0892.650.00-2016.31%
QQQ240621P005350002024-02-20 1:57PM EDT535.00110.3197.0897.650.00-2016.99%
QQQ240621P005397802024-02-20 1:56PM EDT539.78115.00101.86102.430.00-2017.63%
QQQ240621P005400002024-02-20 1:58PM EDT540.00115.08102.08102.650.00-308017.68%
QQQ240621P005450002024-02-20 1:59PM EDT545.00119.96107.08107.650.00-4018.34%
QQQ240621P005497802024-01-30 1:03PM EDT549.78122.99111.51111.790.00-200.00%
QQQ240621P005500002024-02-26 2:42PM EDT550.00112.68112.08112.650.00-4018.99%
QQQ240621P005547802023-12-06 4:14PM EDT554.78169.37157.66158.100.00--087.22%
QQQ240621P005550002024-03-08 1:03PM EDT555.00111.98117.08117.650.00-4019.63%
QQQ240621P005600002024-02-27 4:49PM EDT560.00122.43122.08122.650.00-176020.26%
QQQ240621P005647802024-02-06 1:01PM EDT564.78138.91118.57122.440.00--00.00%
QQQ240621P005650002024-02-29 12:53PM EDT565.00128.30127.08127.650.00-4020.90%
QQQ240621P005697802024-02-16 4:00PM EDT569.78138.26135.55136.650.00-1039.28%
QQQ240621P005700002024-03-18 11:52AM EDT570.00131.20132.08132.65-1.44-1.09%2021.53%
QQQ240621P005747802024-02-26 4:49PM EDT574.78137.65136.85137.430.00-1022.12%
QQQ240621P005750002024-02-27 4:52PM EDT575.00137.39137.07137.650.00-61022.14%
QQQ240621P005800002024-03-18 11:36AM EDT580.00140.78142.07142.65-3.13-2.17%6022.75%
QQQ240621P005850002024-03-18 3:24PM EDT585.00146.06147.07147.65-5.21-3.44%1123.34%
QQQ240621P005900002024-03-18 3:24PM EDT590.00151.05152.07152.65-5.29-3.38%2223.93%
QQQ240621P005950002024-03-18 3:24PM EDT595.00156.05157.07157.65-5.33-3.30%6624.51%
QQQ240621P006000002024-03-18 2:09PM EDT600.00161.30162.07162.64-4.62-2.78%28824.90%
QQQ240621P006050002024-03-18 12:08PM EDT605.00165.95167.07167.64-5.05-2.95%121,64025.46%
QQQ240621P006100002024-03-18 10:40AM EDT610.00169.17172.07172.64-7.93-4.48%89226.03%