Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
457.95+4.29 (+0.95%)
At close: 04:00PM EDT
457.93 -0.02 (-0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240628C002497802024-04-12 11:50AM EDT249.78193.80193.56193.880.00-110.00%
QQQ240628C002547802024-04-16 10:42AM EDT254.78178.46197.83198.150.00-360.00%
QQQ240628C002550002023-11-27 3:04PM EDT255.00142.940.000.000.00-290.00%
QQQ240628C002597802024-02-22 4:38PM EDT259.78183.30189.75190.160.00-21340.00%
QQQ240628C002600002023-12-12 10:30AM EDT260.00142.890.000.000.00-9190.00%
QQQ240628C002647802024-02-07 2:25PM EDT264.78172.10178.46178.920.00-1390.00%
QQQ240628C002650002023-11-27 2:41PM EDT265.00133.740.000.000.00--380.00%
QQQ240628C002697802023-12-14 10:34AM EDT269.78142.65145.62146.080.00--30.00%
QQQ240628C002700002023-12-14 10:34AM EDT270.00142.650.000.000.00-130.00%
QQQ240628C002747802024-04-19 12:30PM EDT274.78143.88177.95178.260.00-110.00%
QQQ240628C002750002023-11-27 11:15AM EDT275.00123.550.000.000.00--10.00%
QQQ240628C002797802024-03-05 12:05PM EDT279.78161.14166.38166.900.00-3230.00%
QQQ240628C002800002023-11-29 4:34PM EDT280.00118.580.000.000.00-8240.00%
QQQ240628C002847802024-04-30 3:53PM EDT284.78143.72174.17174.540.00-1683.23%
QQQ240628C002850002023-11-10 1:49PM EDT285.00102.50115.68116.000.00-460.00%
QQQ240628C002897802024-03-18 12:05AM EDT289.78110.28--0.00---0.00%
QQQ240628C002900002023-07-28 1:03PM EDT290.00110.2891.4792.040.00-430.00%
QQQ240628C002947802024-01-11 1:02PM EDT294.78117.71147.70147.990.00-23830.00%
QQQ240628C002950002023-11-27 2:40PM EDT295.00105.760.000.000.00-4093810.00%
QQQ240628C002997802024-05-24 2:16PM EDT299.78160.54159.24159.62+17.23+12.02%114376.22%
QQQ240628C003000002023-12-20 4:46PM EDT300.00113.840.000.000.00-11590.00%
QQQ240628C003047802024-03-28 12:20PM EDT304.78143.71128.67129.240.00-390.00%
QQQ240628C003050002023-11-27 4:41PM EDT305.0096.160.000.000.00-220.00%
QQQ240628C003097802024-05-24 2:16PM EDT309.78150.61149.29149.67+9.82+6.97%14471.66%
QQQ240628C003100002023-12-13 11:46AM EDT310.00100.500.000.000.00-1360.00%
QQQ240628C003147802024-05-15 10:28AM EDT314.78135.81144.32144.690.00-13769.40%
QQQ240628C003150002023-11-27 12:35PM EDT315.0086.970.000.000.00-2420.00%
QQQ240628C003197802024-04-03 4:12PM EDT319.78127.00118.40119.070.00-11500.00%
QQQ240628C003200002023-12-15 12:13PM EDT320.0095.720.000.000.00-31420.00%
QQQ240628C003247802024-05-10 10:45AM EDT324.78119.21134.37134.750.00-27864.97%
QQQ240628C003250002023-12-15 2:10PM EDT325.0090.340.000.000.00-2140.00%
QQQ240628C003297802024-04-22 9:49AM EDT329.7892.500.000.000.00-100.00%
QQQ240628C003300002023-12-06 4:25PM EDT330.0069.050.000.000.00-31160.00%
QQQ240628C003327802024-03-08 4:24PM EDT332.78113.52111.87112.320.00-380.00%
QQQ240628C003330002023-10-13 10:03AM EDT333.0059.3262.6063.020.00-150.00%
QQQ240628C003337802024-04-23 12:19PM EDT333.7894.820.000.000.00-140.00%
QQQ240628C003340002023-12-26 11:25AM EDT334.0087.900.000.000.00-170.00%
QQQ240628C003347802024-03-13 12:19PM EDT334.78111.10107.65108.150.00-1600.00%
QQQ240628C003350002023-12-20 10:48AM EDT335.0086.190.000.000.00-104620.00%
QQQ240628C003357802024-03-18 12:05AM EDT335.7872.02--0.00---0.00%
QQQ240628C003360002023-11-29 10:57AM EDT336.0072.020.000.000.00-140.00%
QQQ240628C003367802024-03-18 12:05AM EDT336.7865.00--0.00---0.00%
QQQ240628C003370002023-11-30 1:55PM EDT337.0065.000.000.000.00--40.00%
QQQ240628C003377802024-03-18 12:05AM EDT337.7870.37--0.00---0.00%
QQQ240628C003380002023-11-29 10:57AM EDT338.0070.370.000.000.00-120.00%
QQQ240628C003387802024-05-06 1:53PM EDT338.78102.50120.45120.820.00-5658.84%
QQQ240628C003390002023-11-27 10:56AM EDT339.0065.500.000.000.00-560.00%
QQQ240628C003397802024-05-14 11:19AM EDT339.78107.05119.45119.820.00-59758.36%
QQQ240628C003400002023-12-26 3:36PM EDT340.0082.640.000.000.00-12600.00%
QQQ240628C003407802024-05-01 4:14PM EDT340.7884.45118.46118.840.00-1958.01%
QQQ240628C003410002023-12-26 3:39PM EDT341.0081.820.000.000.00-370.00%
QQQ240628C003417802024-03-26 10:29AM EDT341.78109.5380.6881.310.00-180.00%
QQQ240628C003420002023-10-13 10:51AM EDT342.0051.0155.4155.820.00-370.00%
QQQ240628C003427802024-03-18 12:06AM EDT342.7854.32--0.00---0.00%
QQQ240628C003430002023-11-10 4:18PM EDT343.0054.3263.5763.870.00--10.00%
QQQ240628C003437802023-12-28 4:30PM EDT343.7880.3088.5588.870.00--70.00%
QQQ240628C003440002023-11-30 2:28PM EDT344.0058.600.000.000.00-120.00%
QQQ240628C003447802024-03-25 12:32PM EDT344.78105.7382.1983.100.00-4450.00%
QQQ240628C003450002023-12-19 2:28PM EDT345.0076.440.000.000.00-2430.00%
QQQ240628C003457802024-05-01 4:14PM EDT345.7879.63113.49113.860.00-1355.82%
QQQ240628C003460002023-12-14 12:17PM EDT346.0070.490.000.000.00-120.00%
QQQ240628C003467802023-12-18 11:47AM EDT346.7872.3976.8277.060.00--210.00%
QQQ240628C003470002023-12-18 11:47AM EDT347.0072.390.000.000.00-20210.00%
QQQ240628C003477802024-04-10 10:32AM EDT347.7894.9596.3996.710.00-1220.00%
QQQ240628C003480002023-12-01 11:44AM EDT348.0056.130.000.000.00-5220.00%
QQQ240628C003487802024-04-12 1:22PM EDT348.7893.2795.4095.720.00-1110.00%
QQQ240628C003490002023-11-28 1:10PM EDT349.0058.010.000.000.00-1120.00%
QQQ240628C003497802024-05-24 10:49AM EDT349.78108.67109.51109.88-0.67-0.61%524054.09%
QQQ240628C003500002024-05-24 10:32AM EDT350.00108.65109.30109.66+0.37+0.34%1654.02%
QQQ240628C003507802024-04-29 10:24AM EDT350.7884.85108.52108.890.00-51153.69%
QQQ240628C003510002023-11-27 3:25PM EDT351.0056.300.000.000.00-260.00%
QQQ240628C003517802024-04-12 3:27PM EDT351.7890.4092.4492.750.00-2240.00%
QQQ240628C003520002023-11-17 11:45AM EDT352.0052.2066.6767.080.00-10140.00%
QQQ240628C003527802024-05-24 3:15PM EDT352.78106.38106.53106.91+19.20+22.02%1252.86%
QQQ240628C003530002023-12-26 10:30AM EDT353.0070.210.000.000.00-520.00%
QQQ240628C003537802024-03-06 4:14PM EDT353.7890.8291.5091.950.00-190.00%
QQQ240628C003540002023-12-26 10:30AM EDT354.0069.380.000.000.00-590.00%
QQQ240628C003547802024-05-09 4:05PM EDT354.7888.81104.55104.920.00-203452.03%
QQQ240628C003550002023-12-26 3:38PM EDT355.0069.570.000.000.00-2500.00%
QQQ240628C003557802024-04-19 10:05AM EDT355.7870.1597.5397.840.00-1140.00%
QQQ240628C003560002023-11-29 11:05AM EDT356.0054.500.000.000.00-5160.00%
QQQ240628C003567802024-01-23 10:36AM EDT356.7875.0885.4386.670.00-1200.00%
QQQ240628C003570002023-12-11 4:35PM EDT357.0054.580.000.000.00-5120.00%
QQQ240628C003577802024-01-19 12:21PM EDT357.7870.4280.5980.920.00-67400.00%
QQQ240628C003580002023-12-26 2:22PM EDT358.0066.870.000.000.00-1780.00%
QQQ240628C003587802023-12-20 3:38PM EDT358.7864.3973.7874.090.00--90.00%
QQQ240628C003590002023-12-20 3:38PM EDT359.0064.390.000.000.00-290.00%
QQQ240628C003597802024-05-24 12:18PM EDT359.78100.6599.5899.95+16.25+19.25%115751.11%
QQQ240628C003600002024-05-24 2:20PM EDT360.00100.6099.3699.74+37.36+59.08%2451.07%
QQQ240628C003607802024-04-10 10:18AM EDT360.7882.4983.5583.860.00-2970.00%
QQQ240628C003610002023-12-12 11:19AM EDT361.0052.310.000.000.00-6680.00%
QQQ240628C003617802024-05-13 9:30AM EDT361.7884.6697.5997.970.00-22950.29%
QQQ240628C003620002023-12-18 3:53PM EDT362.0061.620.000.000.00-1280.00%
QQQ240628C003627802024-05-06 9:34AM EDT362.7877.3896.6096.970.00-15049.82%
QQQ240628C003630002023-12-11 4:01PM EDT363.0049.900.000.000.00-100540.00%
QQQ240628C003637802024-01-09 12:54PM EDT363.7855.9277.8978.180.00-301410.00%
QQQ240628C003640002023-12-11 4:01PM EDT364.0049.090.000.000.00-1001120.00%
QQQ240628C003647802024-05-16 9:47AM EDT364.7890.5894.6294.980.00-55148.94%
QQQ240628C003650002023-12-18 11:24AM EDT365.0057.500.000.000.00-6510.00%
QQQ240628C003657802024-04-17 12:56PM EDT365.7865.7687.6287.930.00-1240.00%
QQQ240628C003660002023-12-07 10:38AM EDT366.0043.150.000.000.00-2110.00%
QQQ240628C003667802024-04-10 11:44AM EDT366.7875.6877.6377.950.00-5120.00%
QQQ240628C003670002023-12-08 11:47AM EDT367.0043.760.000.000.00-170.00%
QQQ240628C003677802024-05-02 11:31AM EDT367.7859.2091.6492.010.00-1947.71%
QQQ240628C003680002023-12-14 10:55AM EDT368.0054.090.000.000.00-5110.00%
QQQ240628C003687802024-01-25 10:39AM EDT368.7870.0075.5876.020.00-1160.00%
QQQ240628C003690002023-12-13 11:57AM EDT369.0048.890.000.000.00-2170.00%
QQQ240628C003697802024-04-23 3:35PM EDT369.7860.780.000.000.00-11020.00%
QQQ240628C003700002024-05-17 9:51AM EDT370.0084.0589.4489.800.00-24446.72%
QQQ240628C003707802024-05-03 9:51AM EDT370.7867.6788.6789.040.00-11946.46%
QQQ240628C003710002023-12-11 4:09PM EDT371.0043.900.000.000.00-1280.00%
QQQ240628C003717802024-03-20 11:30AM EDT371.7874.5249.4549.970.00-290.00%
QQQ240628C003720002023-12-05 12:37PM EDT372.0037.290.000.000.00-180.00%
QQQ240628C003727802024-05-22 1:48PM EDT372.7884.2986.6887.050.00-41145.58%
QQQ240628C003730002023-12-13 12:12PM EDT373.0045.550.000.000.00-190.00%
QQQ240628C003737802024-04-29 10:38AM EDT373.7862.6685.6986.060.00-13845.17%
QQQ240628C003740002023-12-21 2:04PM EDT374.0050.000.000.000.00-3380.00%
QQQ240628C003747802024-05-02 2:33PM EDT374.7855.7884.7085.070.00-113744.75%
QQQ240628C003750002023-12-15 3:43PM EDT375.0047.900.000.000.00-51480.00%
QQQ240628C003757802024-05-02 2:33PM EDT375.7854.9083.7184.070.00-17044.29%
QQQ240628C003760002023-12-13 3:55PM EDT376.0046.000.000.000.00-1700.00%
QQQ240628C003767802024-05-22 12:50PM EDT376.7881.1382.7283.080.00-63243.87%
QQQ240628C003770002023-12-13 1:34PM EDT377.0042.160.000.000.00-1310.00%
QQQ240628C003777802024-04-11 2:10PM EDT377.7872.9266.8267.130.00-11400.00%
QQQ240628C003780002023-12-15 4:16PM EDT378.0045.490.000.000.00-41360.00%
QQQ240628C003787802024-01-23 4:20PM EDT378.7857.2866.4266.870.00-2720.00%
QQQ240628C003790002023-12-20 11:10AM EDT379.0049.150.000.000.00-7740.00%
QQQ240628C003797802024-05-16 3:36PM EDT379.7875.3079.7580.120.00-2243042.68%
QQQ240628C003800002024-05-07 10:25AM EDT380.0063.6379.5379.890.00-205642.52%
QQQ240628C003807802024-05-17 11:25AM EDT380.7873.5578.7679.130.00-23342.26%
QQQ240628C003810002023-12-20 12:49PM EDT381.0047.870.000.000.00-10340.00%
QQQ240628C003817802024-03-07 3:55PM EDT381.7872.7964.9965.400.00-1270.00%
QQQ240628C003820002023-12-26 2:33PM EDT382.0047.250.000.000.00-1240.00%
QQQ240628C003827802024-05-21 11:45AM EDT382.7873.8676.7877.140.00-22241.38%
QQQ240628C003830002023-11-15 10:35AM EDT383.0032.200.000.000.00-530.00%
QQQ240628C003837802024-05-23 3:57PM EDT383.7871.5575.7976.150.00-26540.96%
QQQ240628C003840002023-12-22 1:54PM EDT384.0044.770.000.000.00-1550.00%
QQQ240628C003847802024-05-16 2:11PM EDT384.7870.5374.8075.170.00-38240.59%
QQQ240628C003850002024-05-23 3:46PM EDT385.0070.3274.5974.950.00-1140.49%
QQQ240628C003857802024-05-03 9:30AM EDT385.7852.2573.8174.180.00-110040.17%
QQQ240628C003860002023-12-20 12:36PM EDT386.0044.000.000.000.00-3630.00%
QQQ240628C003867802024-05-24 1:37PM EDT386.7873.3872.8373.19+2.12+2.98%12239.75%
QQQ240628C003870002023-12-19 2:45PM EDT387.0042.210.000.000.00-1210.00%
QQQ240628C003877802024-05-21 2:26PM EDT387.7869.4671.8472.210.00-87539.38%
QQQ240628C003880002023-12-22 1:51PM EDT388.0041.900.000.000.00-1760.00%
QQQ240628C003887802024-05-17 11:22AM EDT388.7865.8070.8571.220.00-48738.96%
QQQ240628C003890002023-12-20 11:14AM EDT389.0041.520.000.000.00-4800.00%
QQQ240628C003897802024-05-24 12:18PM EDT389.7870.9269.8670.22+7.77+12.30%437138.49%
QQQ240628C003900002024-05-17 11:23AM EDT390.0064.5269.6570.010.00-25838.43%
QQQ240628C003907802024-05-17 11:22AM EDT390.7863.8468.8869.240.00-24638.11%
QQQ240628C003910002023-12-11 11:23AM EDT391.0028.630.000.000.00-1290.00%
QQQ240628C003917802024-05-23 10:25AM EDT391.7868.1067.8968.260.00-15537.74%
QQQ240628C003920002023-12-26 11:55AM EDT392.0039.430.000.000.00-3500.00%
QQQ240628C003927802024-05-23 3:06PM EDT392.7861.4466.9067.260.00-117437.27%
QQQ240628C003930002023-11-22 1:52PM EDT393.0027.0237.2637.700.00-11630.00%
QQQ240628C003937802024-04-10 10:38AM EDT393.7852.3851.2851.590.00-1360.00%
QQQ240628C003940002023-12-22 2:19PM EDT394.0037.810.000.000.00-4330.00%
QQQ240628C003947802024-05-15 2:32PM EDT394.7860.5364.9365.300.00-122436.51%
QQQ240628C003950002024-05-17 3:59PM EDT395.0059.2464.7265.080.00-1136.40%
QQQ240628C003957802024-05-08 10:42AM EDT395.7848.8163.9564.310.00-225836.08%
QQQ240628C003960002023-12-26 12:27PM EDT396.0036.380.000.000.00-52480.00%
QQQ240628C003967802024-05-23 9:51AM EDT396.7863.6962.9663.330.00-69435.69%
QQQ240628C003970002023-12-21 12:51PM EDT397.0033.730.000.000.00-4660.00%
QQQ240628C003977802024-05-14 2:21PM EDT397.7850.5761.9862.340.00-19635.27%
QQQ240628C003980002023-12-22 4:48PM EDT398.0034.150.000.000.00-1830.00%
QQQ240628C003987802024-05-23 10:29AM EDT398.7861.5661.0061.350.00-14534.84%
QQQ240628C003990002023-12-22 4:07PM EDT399.0033.680.000.000.00-1240.00%
QQQ240628C003997802024-05-20 12:57PM EDT399.7858.1060.0160.380.00-1053334.50%
QQQ240628C004000002024-05-24 9:38AM EDT400.0057.1659.8060.15-0.45-0.78%423534.35%
QQQ240628C004007802024-05-21 11:16AM EDT400.7856.3459.0359.390.00-728234.06%
QQQ240628C004010002023-12-19 11:26AM EDT401.0032.210.000.000.00-42620.00%
QQQ240628C004017802024-05-23 9:30AM EDT401.7860.4058.0558.400.00-621733.63%
QQQ240628C004020002023-12-15 10:31AM EDT402.0028.000.000.000.00-21870.00%
QQQ240628C004027802024-05-09 4:02PM EDT402.7842.1557.0757.430.00-812533.28%
QQQ240628C004030002023-12-18 10:32AM EDT403.0028.530.000.000.00-2950.00%
QQQ240628C004037802024-05-23 2:00PM EDT403.7852.6256.0956.450.00-511732.88%
QQQ240628C004040002023-12-21 4:48PM EDT404.0029.860.000.000.00-1940.00%
QQQ240628C004047802024-05-21 1:42PM EDT404.7852.7555.1155.470.00-110632.48%
QQQ240628C004050002024-05-24 12:17PM EDT405.0055.8154.8955.25+7.01+14.36%227032.38%
QQQ240628C004057802024-05-20 1:24PM EDT405.7851.9454.1354.490.00-257732.08%
QQQ240628C004060002023-12-26 4:24PM EDT406.0030.560.000.000.00-26100.00%
QQQ240628C004067802024-05-23 2:26PM EDT406.7848.9853.1553.500.00-529231.64%
QQQ240628C004070002023-12-26 4:00PM EDT407.0029.600.000.000.00-81150.00%
QQQ240628C004097802024-05-24 12:03PM EDT409.7851.0250.2250.58+4.59+9.89%168030.51%
QQQ240628C004100002024-05-24 1:58PM EDT410.0051.0250.0150.36+4.78+10.34%1118130.40%
QQQ240628C004147802024-05-23 3:47PM EDT414.7841.3045.3645.720.00-111,10928.57%
QQQ240628C004150002024-05-20 3:25PM EDT415.0045.7745.1545.50+2.85+6.64%11828.47%
QQQ240628C004197802024-05-22 9:41AM EDT419.7839.2040.5540.890.00-1471226.66%
QQQ240628C004200002024-05-24 9:51AM EDT420.0041.4140.3440.68+5.21+14.39%996226.59%
QQQ240628C004210002024-05-22 10:46AM EDT421.0038.1739.3839.720.00-141326.21%
QQQ240628C004220002024-05-21 9:59AM EDT422.0034.8338.4238.770.00-1125.86%
QQQ240628C004230002024-05-22 11:32AM EDT423.0036.7737.4737.820.00-3625.51%
QQQ240628C004247802024-05-23 3:13PM EDT424.7836.3535.7936.13+5.55+18.02%232,55924.87%
QQQ240628C004250002024-05-22 10:23AM EDT425.0036.3535.5835.92+1.83+5.30%21224.78%
QQQ240628C004260002024-05-22 9:53AM EDT426.0033.8734.6434.970.00-221224.41%
QQQ240628C004270002024-05-22 10:51AM EDT427.0032.5033.7034.030.00-12724.06%
QQQ240628C004280002024-05-23 2:03PM EDT428.0029.5132.7633.100.00-24423.73%
QQQ240628C004297802024-05-24 10:59AM EDT429.7831.0631.1131.44-1.10-3.42%111,00123.12%
QQQ240628C004300002024-05-24 4:09PM EDT430.0031.0530.9031.22+1.68+5.72%53,06523.00%
QQQ240628C004310002024-05-22 9:36AM EDT431.0028.9829.9830.310.00-442522.71%
QQQ240628C004330002024-05-24 12:38PM EDT433.0028.9728.1528.47+2.84+10.87%14022.03%
QQQ240628C004340002024-05-20 4:00PM EDT434.0025.3727.2427.560.00-2621.70%
QQQ240628C004347802024-05-24 1:17PM EDT434.7827.0026.5426.84+4.13+18.06%8250021.42%
QQQ240628C004350002024-05-24 9:57AM EDT435.0026.1526.3426.65-1.38-5.01%426621.37%
QQQ240628C004360002024-05-24 2:12PM EDT436.0026.4725.4425.76+2.68+11.27%22021121.08%
QQQ240628C004370002024-05-13 11:37AM EDT437.0014.9224.5624.860.00-1120.74%
QQQ240628C004380002024-05-24 3:50PM EDT438.0023.7723.6723.98+3.16+15.33%111720.45%
QQQ240628C004390002024-05-24 3:48PM EDT439.0022.7622.8023.10-0.25-1.09%24720.14%
QQQ240628C004397802024-05-23 2:20PM EDT439.7820.1622.1322.42+1.28+6.78%31,00019.90%
QQQ240628C004400002024-05-24 3:52PM EDT440.0021.8421.9422.23+3.19+17.10%1174,68719.84%
QQQ240628C004410002024-05-24 2:12PM EDT441.0022.0221.0821.37+2.44+12.46%21021419.54%
QQQ240628C004420002024-05-23 10:15AM EDT442.0020.9520.2320.520.00-175719.26%
QQQ240628C004430002024-05-24 3:53PM EDT443.0019.3719.4519.61+3.91+25.29%644418.84%
QQQ240628C004440002024-05-24 3:50PM EDT444.0018.6418.5718.85+2.78+17.53%127818.71%
QQQ240628C004447802024-05-24 9:40AM EDT444.7818.7017.9918.14+4.26+29.50%161,13718.35%
QQQ240628C004450002024-05-24 4:09PM EDT445.0017.8617.8117.96+2.54+16.58%5927718.29%
QQQ240628C004460002024-05-24 3:52PM EDT446.0016.8517.0017.16-0.82-4.64%1367518.05%
QQQ240628C004470002024-05-22 9:30AM EDT447.0015.5016.2116.370.00-214917.80%
QQQ240628C004480002024-05-24 1:48PM EDT448.0015.7215.4315.59+2.51+19.00%1223017.55%
QQQ240628C004490002024-05-24 3:29PM EDT449.0014.6614.6614.82+2.63+21.86%95117.30%
QQQ240628C004497802024-05-24 2:07PM EDT449.7815.0014.0714.23+0.80+5.63%102,32517.12%
QQQ240628C004500002024-05-24 4:01PM EDT450.0014.0913.9414.04+2.59+22.52%1913,87617.01%
QQQ240628C004510002024-05-24 4:07PM EDT451.0013.2513.1913.33+3.03+29.65%262,11516.83%
QQQ240628C004520002024-05-24 1:27PM EDT452.0012.3412.4812.58+2.49+25.28%15695516.55%
QQQ240628C004530002024-05-24 12:26PM EDT453.0012.5811.7811.87+3.15+33.40%1531,06016.32%
QQQ240628C004540002024-05-24 3:44PM EDT454.0011.0111.0911.19+2.29+26.26%1461,10316.11%
QQQ240628C004547802024-05-24 3:19PM EDT454.7810.5410.5710.67+2.11+25.03%12773015.96%
QQQ240628C004550002024-05-24 3:56PM EDT455.0010.3510.4210.52+2.22+27.31%4813,02015.90%
QQQ240628C004560002024-05-24 3:53PM EDT456.009.809.789.87+2.45+33.33%40586315.69%
QQQ240628C004570002024-05-24 3:59PM EDT457.009.199.169.25+2.15+30.54%5621,08215.51%
QQQ240628C004580002024-05-24 3:59PM EDT458.008.688.568.63+2.09+31.71%5061,08815.30%
QQQ240628C004590002024-05-24 3:51PM EDT459.007.877.988.05+1.70+27.55%46851115.12%
QQQ240628C004597802024-05-24 2:20PM EDT459.788.307.557.61+2.82+51.46%7981914.98%
QQQ240628C004600002024-05-24 4:12PM EDT460.007.437.427.48+1.64+28.32%3551,79514.93%
QQQ240628C004610002024-05-24 3:42PM EDT461.006.916.896.95+2.04+41.89%53076214.77%
QQQ240628C004620002024-05-24 4:00PM EDT462.006.486.386.43+1.62+33.33%17080614.60%
QQQ240628C004630002024-05-24 3:51PM EDT463.005.795.895.94+1.18+25.60%1561,03914.45%
QQQ240628C004640002024-05-24 3:52PM EDT464.005.335.435.48+1.51+39.53%6035914.31%
QQQ240628C004647802024-05-24 1:10PM EDT464.785.035.085.13+1.38+37.81%991,10014.19%
QQQ240628C004650002024-05-24 4:00PM EDT465.005.064.995.04+1.37+37.13%2,1311,70514.17%
QQQ240628C004660002024-05-24 4:00PM EDT466.004.634.574.62+1.21+35.38%11037014.03%
QQQ240628C004670002024-05-24 3:51PM EDT467.004.144.184.23+0.94+29.37%2131,52513.91%
QQQ240628C004680002024-05-24 3:15PM EDT468.003.783.813.86+0.94+33.10%5839913.79%
QQQ240628C004690002024-05-24 2:12PM EDT469.003.433.473.52+0.65+23.38%10035413.68%
QQQ240628C004697802024-05-24 12:42PM EDT469.783.473.223.27+1.10+46.41%221,41113.61%
QQQ240628C004700002024-05-24 4:12PM EDT470.003.173.153.20+0.87+37.83%4003,63113.58%
QQQ240628C004710002024-05-24 4:00PM EDT471.002.892.862.90+0.92+46.70%2355813.48%
QQQ240628C004720002024-05-24 12:16PM EDT472.002.822.582.63+1.03+57.54%229313.40%
QQQ240628C004730002024-05-24 3:49PM EDT473.002.292.332.37+0.72+45.86%3421613.31%
QQQ240628C004740002024-05-24 3:50PM EDT474.002.092.102.14+0.72+52.55%4323713.25%
QQQ240628C004747802024-05-24 1:09PM EDT474.782.011.931.97+0.21+11.67%1344013.18%
QQQ240628C004750002024-05-24 3:59PM EDT475.001.921.891.93+0.51+36.17%2,2483,85313.18%
QQQ240628C004760002024-05-24 3:57PM EDT476.001.671.701.73+0.41+32.54%5536613.11%
QQQ240628C004770002024-05-24 2:18PM EDT477.001.511.521.55+0.33+27.97%961,38513.06%
QQQ240628C004780002024-05-24 2:49PM EDT478.001.341.361.39+0.18+15.52%6675713.01%
QQQ240628C004790002024-05-24 12:43PM EDT479.001.331.221.25+0.52+64.20%251,68112.99%
QQQ240628C004797802024-05-24 2:15PM EDT479.781.131.111.15+0.38+50.67%10463012.98%
QQQ240628C004800002024-05-24 3:53PM EDT480.001.131.091.12+0.35+44.87%5634,26312.96%
QQQ240628C004810002024-05-24 3:56PM EDT481.000.970.971.00+0.30+44.78%430212.93%
QQQ240628C004820002024-05-24 3:24PM EDT482.000.870.870.89+0.02+2.35%3852912.90%
QQQ240628C004830002024-05-24 11:39AM EDT483.000.760.770.80+0.14+22.58%1333112.92%
QQQ240628C004840002024-05-24 12:04PM EDT484.000.700.690.72-0.20-22.22%124712.93%
QQQ240628C004847802024-05-23 3:59PM EDT484.780.480.630.660.00-14423912.93%
QQQ240628C004850002024-05-24 3:50PM EDT485.000.600.610.64+0.14+30.43%361,25912.92%
QQQ240628C004860002024-05-24 11:04AM EDT486.000.580.540.57+0.02+3.57%5033312.92%
QQQ240628C004870002024-05-24 1:10PM EDT487.000.500.490.51-0.14-21.87%8382512.93%
QQQ240628C004880002024-05-24 11:34AM EDT488.000.490.430.45+0.17+53.13%119712.90%
QQQ240628C004890002024-05-24 11:12AM EDT489.000.430.380.41+0.16+59.26%1021212.98%
QQQ240628C004897802024-05-23 12:41PM EDT489.780.400.350.37-0.08-16.67%118112.96%
QQQ240628C004900002024-05-24 3:53PM EDT490.000.340.340.36+0.09+36.00%16139212.96%
QQQ240628C004947802024-05-24 2:22PM EDT494.780.220.190.21+0.03+15.79%420613.11%
QQQ240628C004950002024-05-24 4:07PM EDT495.000.200.190.21-0.08-28.57%3028313.16%
QQQ240628C004997802024-05-24 2:02PM EDT499.780.130.110.13+0.03+30.00%17691113.45%
QQQ240628C005000002024-05-24 3:58PM EDT500.000.130.110.13+0.04+44.44%4201,61613.53%
QQQ240628C005047802024-05-22 2:05PM EDT504.780.120.070.090.00-878214.01%
QQQ240628C005050002024-05-24 10:19AM EDT505.000.070.050.10-0.07-50.00%151614.26%
QQQ240628C005097802024-05-16 2:22PM EDT509.780.140.040.060.00-1038714.45%
QQQ240628C005100002024-05-23 11:10AM EDT510.000.090.040.060.00-536014.50%
QQQ240628C005147802024-05-24 3:13PM EDT514.780.040.030.05-0.01-20.00%3030915.28%
QQQ240628C005150002023-12-22 10:31AM EDT515.000.650.000.000.00-116.25%
QQQ240628C005197802024-05-23 12:24PM EDT519.780.040.020.040.00-17656215.97%
QQQ240628C005200002024-05-24 10:40AM EDT520.000.020.020.03-0.05-71.43%2065415.53%
QQQ240628C005250002024-05-23 2:40PM EDT525.000.020.000.04-0.01-33.33%174717.09%
QQQ240628C005300002024-05-23 12:09PM EDT530.000.030.010.020.00-3581016.90%
QQQ240628C005350002024-05-24 9:30AM EDT535.000.030.000.03+0.01+50.00%617018.56%
QQQ240628C005400002024-05-23 12:12PM EDT540.000.020.000.020.00-3283518.75%
QQQ240628C005450002024-05-23 12:24PM EDT545.000.010.000.030.00-313320.51%
QQQ240628C005500002024-05-23 12:24PM EDT550.000.010.000.020.00-102,03820.70%
QQQ240628C005550002024-05-16 11:57AM EDT555.000.020.000.030.00-213022.46%
QQQ240628C005600002024-03-08 11:57AM EDT560.000.340.020.080.00-14125.93%
QQQ240628C005650002024-04-24 11:38AM EDT565.000.020.000.030.00-22324.32%
QQQ240628C005700002024-04-08 9:43AM EDT570.000.030.000.030.00-43225.20%
QQQ240628C005750002024-04-24 11:39AM EDT575.000.020.000.030.00-22926.17%
QQQ240628C005800002024-03-04 4:25PM EDT580.000.140.010.060.00-55428.91%
QQQ240628C005850002024-04-24 11:40AM EDT585.000.020.000.030.00-126627.93%
QQQ240628C005900002024-04-24 11:40AM EDT590.000.010.000.030.00-613828.71%
QQQ240628C005950002024-03-28 9:33AM EDT595.000.030.000.030.00-24029.59%
QQQ240628C006000002024-03-22 2:53PM EDT600.000.030.000.140.00-18335.74%
QQQ240628C006050002024-05-01 3:06PM EDT605.000.010.000.010.00-4123928.52%
QQQ240628C006150002024-03-25 3:26PM EDT615.000.010.000.150.00-29238.87%
QQQ240628C006200002024-05-23 9:51AM EDT620.000.010.000.020.00-412632.42%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240628P002497802024-05-22 9:42AM EDT249.780.020.010.030.00-2894464.06%
QQQ240628P002500002023-12-20 4:34PM EDT250.000.760.000.000.00-3232150.00%
QQQ240628P002547802024-05-22 9:42AM EDT254.780.020.010.030.00-2829161.72%
QQQ240628P002550002023-12-19 11:12AM EDT255.000.730.000.000.00-119150.00%
QQQ240628P002597802024-04-22 3:02PM EDT259.780.140.000.000.00-2025.00%
QQQ240628P002600002023-12-20 3:58PM EDT260.000.880.000.000.00-158425.00%
QQQ240628P002647802024-05-23 2:51PM EDT264.780.030.010.030.00-11,19957.81%
QQQ240628P002650002023-12-26 12:36PM EDT265.000.900.000.000.00-145225.00%
QQQ240628P002697802024-05-21 9:42AM EDT269.780.030.020.030.00-166257.42%
QQQ240628P002700002023-12-26 1:31PM EDT270.000.980.000.000.00-362625.00%
QQQ240628P002747802024-05-23 1:52PM EDT274.780.030.020.040.00-135456.25%
QQQ240628P002750002023-12-19 10:46AM EDT275.001.080.000.000.00-132325.00%
QQQ240628P002797802024-04-26 4:07PM EDT279.780.100.020.040.00-4145554.30%
QQQ240628P002800002023-12-20 3:48PM EDT280.001.250.000.000.00-120325.00%
QQQ240628P002847802024-05-06 10:40AM EDT284.780.060.020.040.00-1070152.73%
QQQ240628P002850002023-12-26 10:50AM EDT285.001.340.000.000.00-143325.00%
QQQ240628P002897802024-05-16 11:00AM EDT289.780.050.030.050.00-124952.15%
QQQ240628P002900002023-12-26 10:33AM EDT290.001.530.000.000.00-331225.00%
QQQ240628P002947802024-05-09 3:00PM EDT294.780.090.030.040.00-13,07550.39%
QQQ240628P002950002023-12-26 4:58PM EDT295.001.590.000.000.00-23,03425.00%
QQQ240628P002997802024-05-23 3:00PM EDT299.780.060.040.050.00-1172049.61%
QQQ240628P003000002023-12-26 4:50PM EDT300.001.720.000.000.00-261125.00%
QQQ240628P003047802024-05-13 11:18AM EDT304.780.100.040.060.00-3049148.73%
QQQ240628P003050002023-12-26 1:11PM EDT305.001.960.000.000.00-1112725.00%
QQQ240628P003097802024-05-21 11:53AM EDT309.780.060.050.060.00-370246.88%
QQQ240628P003100002023-12-20 4:48PM EDT310.002.530.000.000.00-2142225.00%
QQQ240628P003147802024-05-24 4:10PM EDT314.780.050.050.060.00-468845.12%
QQQ240628P003150002023-12-26 10:50AM EDT315.002.390.000.000.00-164625.00%
QQQ240628P003197802024-05-23 1:02PM EDT319.780.060.060.080.00-657244.73%
QQQ240628P003200002023-12-26 4:56PM EDT320.002.600.000.000.00-3648625.00%
QQQ240628P003247802024-05-20 11:12AM EDT324.780.060.070.08-0.01-14.29%676342.97%
QQQ240628P003250002023-12-26 11:29AM EDT325.002.970.000.000.00-430525.00%
QQQ240628P003297802024-05-24 9:57AM EDT329.780.100.070.09+0.03+42.86%2227641.80%
QQQ240628P003300002023-12-26 2:27PM EDT330.003.230.000.000.00-133025.00%
QQQ240628P003327802024-05-17 11:17AM EDT332.780.110.060.110.00-1015841.70%
QQQ240628P003330002023-12-05 12:20PM EDT333.006.050.000.000.00-23825.00%
QQQ240628P003337802024-05-15 1:37PM EDT333.780.130.080.100.00-10127640.92%
QQQ240628P003340002023-12-15 11:54AM EDT334.003.640.000.000.00-315325.00%
QQQ240628P003347802024-05-24 1:56PM EDT334.780.090.080.100.00-127640.53%
QQQ240628P003350002023-12-22 11:30AM EDT335.003.820.000.000.00-1024925.00%
QQQ240628P003357802024-05-02 9:40AM EDT335.780.390.070.110.00-117540.63%
QQQ240628P003360002023-11-22 3:01PM EDT336.005.893.813.930.00-15475.13%
QQQ240628P003367802024-05-01 12:30PM EDT336.780.410.080.120.00-15140.72%
QQQ240628P003370002023-12-21 2:40PM EDT337.004.380.000.000.00-14825.00%
QQQ240628P003377802024-05-23 9:33AM EDT337.780.070.070.120.00-315740.33%
QQQ240628P003380002023-12-12 4:09PM EDT338.004.510.000.000.00-8014325.00%
QQQ240628P003387802024-05-17 9:58AM EDT338.780.130.080.120.00-414040.04%
QQQ240628P003390002023-12-19 1:06PM EDT339.003.950.000.000.00-613425.00%
QQQ240628P003397802024-05-23 10:13AM EDT339.780.100.090.110.00-538939.26%
QQQ240628P003400002023-12-26 2:27PM EDT340.003.980.000.000.00-239125.00%
QQQ240628P003407802024-05-21 3:32PM EDT340.780.080.100.120.00-241239.31%
QQQ240628P003410002023-12-15 4:59PM EDT341.004.410.000.000.00-14725.00%
QQQ240628P003417802024-05-08 10:13AM EDT341.780.230.100.120.00-128438.97%
QQQ240628P003420002023-12-26 10:30AM EDT342.004.210.000.000.00-22425.00%
QQQ240628P003427802024-05-03 10:11AM EDT342.780.290.090.130.00-33638.97%
QQQ240628P003430002023-12-21 4:26PM EDT343.004.720.000.000.00-22525.00%
QQQ240628P003437802024-04-19 3:57PM EDT343.781.490.000.000.00-13325.00%
QQQ240628P003440002023-12-21 4:26PM EDT344.004.820.000.000.00-21525.00%
QQQ240628P003447802024-05-20 1:35PM EDT344.780.100.090.130.00-513438.28%
QQQ240628P003450002023-12-20 12:55PM EDT345.004.450.000.000.00-1012425.00%
QQQ240628P003457802024-05-07 3:45PM EDT345.780.250.110.130.00-125437.94%
QQQ240628P003460002023-12-15 2:47PM EDT346.004.980.000.000.00-1612.50%
QQQ240628P003467802024-04-09 10:37AM EDT346.780.820.260.290.00-35041.77%
QQQ240628P003470002023-12-20 12:02PM EDT347.004.620.000.000.00-15212.50%
QQQ240628P003477802024-05-23 10:43AM EDT347.780.120.100.140.00-16737.60%
QQQ240628P003480002023-12-05 2:56PM EDT348.008.140.000.000.00-242912.50%
QQQ240628P003487802024-04-23 9:32AM EDT348.780.990.000.000.00-758212.50%
QQQ240628P003490002023-12-21 1:12PM EDT349.005.690.000.000.00-29912.50%
QQQ240628P003497802024-05-23 10:21AM EDT349.780.140.120.140.00-14,97436.87%
QQQ240628P003500002024-05-23 1:19PM EDT350.000.130.120.140.00-1045,36436.82%
QQQ240628P003507802024-05-22 10:32AM EDT350.780.120.120.140.00-170536.52%
QQQ240628P003510002023-12-15 12:06PM EDT351.005.260.000.000.00-64412.50%
QQQ240628P003517802024-04-11 12:25PM EDT351.780.860.250.290.00-11039.89%
QQQ240628P003520002023-11-10 2:43PM EDT352.0011.617.357.490.00-1580.38%
QQQ240628P003527802024-04-30 12:27PM EDT352.780.580.110.160.00-16136.43%
QQQ240628P003530002023-12-20 4:19PM EDT353.006.030.000.000.00-45312.50%
QQQ240628P003537802024-04-19 12:07PM EDT353.781.630.150.210.00-1011437.40%
QQQ240628P003540002023-12-13 11:02AM EDT354.006.380.000.000.00-15112.50%
QQQ240628P003547802024-05-20 3:57PM EDT354.780.140.140.160.00-570035.74%
QQQ240628P003550002023-12-26 11:32AM EDT355.005.560.000.000.00-272112.50%
QQQ240628P003557802024-05-15 9:54AM EDT355.780.240.120.170.00-117435.65%
QQQ240628P003560002023-11-08 11:45AM EDT356.0014.258.038.190.00-24013580.26%
QQQ240628P003567802024-04-25 1:43PM EDT356.781.040.130.170.00-202935.30%
QQQ240628P003570002023-12-12 4:18PM EDT357.006.860.000.000.00-1412.50%
QQQ240628P003577802024-05-16 11:56AM EDT357.780.200.130.170.00-19434.96%
QQQ240628P003580002023-12-21 4:42PM EDT358.006.340.000.000.00-55212.50%
QQQ240628P003587802024-04-29 4:00PM EDT358.780.650.130.180.00-66634.86%
QQQ240628P003590002023-12-15 3:22PM EDT359.006.470.000.000.00-14212.50%
QQQ240628P003597802024-05-23 3:03PM EDT359.780.230.150.170.00-334934.28%
QQQ240628P003600002024-05-24 12:54PM EDT360.000.160.150.17-0.05-23.81%659634.18%
QQQ240628P003607802024-05-22 9:38AM EDT360.780.160.160.180.00-2524734.18%
QQQ240628P003610002023-12-26 11:58AM EDT361.006.370.000.000.00-32612.50%
QQQ240628P003617802024-04-24 10:08AM EDT361.781.010.160.180.00-23521333.84%
QQQ240628P003620002023-12-12 2:29PM EDT362.007.910.000.000.00-12712.50%
QQQ240628P003627802024-05-09 10:38AM EDT362.780.390.150.190.00-2619233.74%
QQQ240628P003630002023-12-18 4:10PM EDT363.006.560.000.000.00-24412.50%
QQQ240628P003637802024-05-13 11:21AM EDT363.780.370.170.190.00-123633.35%
QQQ240628P003640002023-12-26 2:23PM EDT364.006.660.000.000.00-35012.50%
QQQ240628P003647802024-05-24 11:05AM EDT364.780.180.170.19-0.09-33.33%690733.01%
QQQ240628P003650002023-12-26 2:23PM EDT365.006.770.000.000.00-880412.50%
QQQ240628P003657802024-05-24 3:58PM EDT365.780.180.180.200.00-65,13132.91%
QQQ240628P003660002023-12-20 4:38PM EDT366.008.200.000.000.00-53212.50%
QQQ240628P003667802024-05-22 9:53AM EDT366.780.170.180.200.00-136132.54%
QQQ240628P003670002023-12-21 1:20PM EDT367.008.280.000.000.00-111712.50%
QQQ240628P003677802024-05-13 2:31PM EDT367.780.400.190.210.00-535132.42%
QQQ240628P003680002023-12-19 12:10PM EDT368.007.260.000.000.00-29212.50%
QQQ240628P003687802024-05-24 9:32AM EDT368.780.240.170.22-0.03-11.11%118132.28%
QQQ240628P003690002023-12-07 12:10PM EDT369.0011.750.000.000.00-1017112.50%
QQQ240628P003697802024-05-24 2:41PM EDT369.780.200.200.22-0.18-47.37%3493131.93%
QQQ240628P003700002024-05-22 12:33PM EDT370.000.200.200.220.00-211,67631.84%
QQQ240628P003707802024-05-20 10:43AM EDT370.780.230.200.220.00-240931.57%
QQQ240628P003710002023-12-18 4:08PM EDT371.007.780.000.000.00-210112.50%
QQQ240628P003717802024-05-20 10:35AM EDT371.780.250.190.240.00-13431.59%
QQQ240628P003720002023-12-18 4:08PM EDT372.007.950.000.000.00-41412.50%
QQQ240628P003727802024-05-02 3:15PM EDT372.781.020.200.230.00-110131.06%
QQQ240628P003730002023-12-21 10:30AM EDT373.008.950.000.000.00-17412.50%
QQQ240628P003737802024-05-20 9:38AM EDT373.780.260.200.240.00-113830.91%
QQQ240628P003740002023-12-21 2:36PM EDT374.009.450.000.000.00-15712.50%
QQQ240628P003747802024-05-23 2:43PM EDT374.780.330.220.240.00-645330.54%
QQQ240628P003750002024-05-24 12:35PM EDT375.000.230.220.24-0.08-25.81%3004430.47%
QQQ240628P003757802024-05-23 9:54AM EDT375.780.250.230.250.00-2934130.37%
QQQ240628P003760002023-12-26 3:01PM EDT376.008.600.000.000.00-2011612.50%
QQQ240628P003767802024-05-21 1:54PM EDT376.780.240.220.260.00-212530.18%
QQQ240628P003770002023-12-07 12:58PM EDT377.0013.760.000.000.00-16712.50%
QQQ240628P003777802024-05-17 2:54PM EDT377.780.340.230.260.00-66129.83%
QQQ240628P003780002023-12-21 1:19PM EDT378.0010.420.000.000.00-15912.50%
QQQ240628P003787802024-05-23 1:25PM EDT378.780.290.240.270.00-48029.64%
QQQ240628P003790002023-12-21 4:28PM EDT379.009.980.000.000.00-35312.50%
QQQ240628P003797802024-05-23 1:25PM EDT379.780.280.250.280.00-149229.44%
QQQ240628P003800002024-05-24 3:38PM EDT380.000.280.260.28-0.08-22.22%182,54029.37%
QQQ240628P003807802024-05-16 11:50AM EDT380.780.360.250.280.00-1211629.10%
QQQ240628P003810002023-08-08 2:15PM EDT381.0027.8926.3926.620.00-15110.64%
QQQ240628P003817802024-05-10 10:34AM EDT381.780.630.270.290.00-148528.88%
QQQ240628P003820002023-12-21 1:30PM EDT382.0011.310.000.000.00-2611512.50%
QQQ240628P003827802024-05-24 9:35AM EDT382.780.320.270.30+0.01+3.23%226028.69%
QQQ240628P003830002023-11-30 1:18PM EDT383.0017.000.000.000.00-112712.50%
QQQ240628P003837802024-05-23 2:19PM EDT383.780.290.280.30-0.10-25.64%2267928.32%
QQQ240628P003840002023-12-22 12:15PM EDT384.0010.720.000.000.00-116812.50%
QQQ240628P003847802024-05-20 11:44AM EDT384.780.310.290.310.00-525128.10%
QQQ240628P003850002024-05-20 1:32PM EDT385.000.310.290.310.00-34034528.03%
QQQ240628P003857802024-05-23 9:58AM EDT385.780.320.300.320.00-110,34927.88%
QQQ240628P003860002023-12-14 1:08PM EDT386.0011.500.000.000.00-21512.50%
QQQ240628P003867802024-05-24 3:57PM EDT386.780.320.310.32-0.12-27.27%2032827.54%
QQQ240628P003870002023-12-22 4:01PM EDT387.0011.470.000.000.00-23112.50%
QQQ240628P003877802024-05-22 9:36AM EDT387.780.300.310.330.00-5919127.30%
QQQ240628P003880002023-12-19 12:12PM EDT388.0011.200.000.000.00-21912.50%
QQQ240628P003887802024-05-24 11:41AM EDT388.780.350.310.34-0.03-7.89%14427.08%
QQQ240628P003890002023-12-26 3:44PM EDT389.0011.290.000.000.00-21212.50%
QQQ240628P003897802024-05-24 10:39AM EDT389.780.350.330.35-0.09-20.45%1066326.83%
QQQ240628P003900002024-05-23 11:13AM EDT390.000.350.340.350.00-41,95126.76%
QQQ240628P003907802024-05-23 11:43AM EDT390.780.350.340.360.00-364526.61%
QQQ240628P003910002023-12-26 3:27PM EDT391.0011.770.000.000.00-302512.50%
QQQ240628P003917802024-05-22 11:59AM EDT391.780.330.350.370.00-233926.37%
QQQ240628P003920002023-12-12 4:07PM EDT392.0014.820.000.000.00-31012.50%
QQQ240628P003927802024-05-24 12:27PM EDT392.780.360.360.38-0.18-33.33%4027026.10%
QQQ240628P003930002023-12-08 12:45PM EDT393.0018.880.000.000.00-11812.50%
QQQ240628P003937802024-05-16 12:01PM EDT393.780.510.370.390.00-410625.86%
QQQ240628P003940002023-12-18 3:35PM EDT394.0012.900.000.000.00-11912.50%
QQQ240628P003947802024-05-23 3:07PM EDT394.780.570.380.400.00-2584825.61%
QQQ240628P003950002024-05-24 10:48AM EDT395.000.410.380.40-0.17-29.31%2811525.51%
QQQ240628P003957802024-05-23 4:06PM EDT395.780.410.390.41-0.12-22.64%124125.34%
QQQ240628P003960002023-12-20 4:40PM EDT396.0015.230.000.000.00-11612.50%
QQQ240628P003967802024-05-23 1:56PM EDT396.780.500.410.420.00-2410,77925.07%
QQQ240628P003970002023-12-18 3:21PM EDT397.0013.640.000.000.00-11212.50%
QQQ240628P003977802024-05-24 12:27PM EDT397.780.420.420.44-0.21-33.33%6049024.92%
QQQ240628P003980002023-12-21 4:28PM EDT398.0014.950.000.000.00-232112.50%
QQQ240628P003987802024-05-24 10:54AM EDT398.780.450.430.45-0.03-6.25%2023124.63%
QQQ240628P003990002023-12-22 3:33PM EDT399.0015.380.000.000.00-11612.50%
QQQ240628P003997802024-05-24 10:24AM EDT399.780.480.450.46+0.02+4.35%102,88424.37%
QQQ240628P004000002024-05-24 3:52PM EDT400.000.470.450.47-0.15-24.19%815,59724.38%
QQQ240628P004007802024-05-24 3:37PM EDT400.780.470.460.48-0.16-25.40%3442624.18%
QQQ240628P004010002023-12-13 10:41AM EDT401.0017.510.000.000.00-1506.25%
QQQ240628P004017802024-05-24 12:10PM EDT401.780.490.470.49-0.03-5.77%2619123.90%
QQQ240628P004020002023-12-19 4:33PM EDT402.0015.260.000.000.00-7156.25%
QQQ240628P004027802024-05-24 11:08AM EDT402.780.500.490.51-0.23-31.51%415123.69%
QQQ240628P004030002023-12-21 4:43PM EDT403.0016.440.000.000.00-596.25%
QQQ240628P004037802024-05-23 2:36PM EDT403.780.760.500.520.00-217223.40%
QQQ240628P004040002023-12-19 4:17PM EDT404.0015.890.000.000.00-446.25%
QQQ240628P004047802024-05-23 3:03PM EDT404.780.790.520.540.00-2637723.19%
QQQ240628P004050002024-05-24 9:36AM EDT405.000.620.530.54+0.03+5.08%722823.11%
QQQ240628P004057802024-05-24 11:03AM EDT405.780.550.540.56-0.26-32.10%205,14722.97%
QQQ240628P004060002023-12-21 4:52PM EDT406.0017.350.000.000.00-16686.25%
QQQ240628P004067802024-05-24 12:47PM EDT406.780.570.560.58-0.23-28.75%344722.74%
QQQ240628P004070002023-12-26 4:20PM EDT407.0016.410.000.000.00-3776.25%
QQQ240628P004097802024-05-24 10:47AM EDT409.780.670.620.64-0.25-27.17%62,83022.02%
QQQ240628P004100002024-05-24 3:47PM EDT410.000.650.620.65-0.24-26.97%232,11422.01%
QQQ240628P004147802024-05-24 2:08PM EDT414.780.740.750.77-0.39-34.51%721,08020.89%
QQQ240628P004150002024-05-24 4:14PM EDT415.000.760.750.78-0.40-34.48%921,07520.86%
QQQ240628P004197802024-05-24 11:18AM EDT419.780.950.910.94-0.36-27.48%8177119.78%
QQQ240628P004200002024-05-24 4:02PM EDT420.000.950.920.95-0.37-28.03%3,4336,78519.74%
QQQ240628P004210002024-05-24 3:54PM EDT421.000.990.960.99+0.05+5.32%7413619.52%
QQQ240628P004220002024-05-24 2:31PM EDT422.001.021.001.03-0.55-35.03%3642519.29%
QQQ240628P004230002024-05-24 3:39PM EDT423.001.091.051.08-0.15-12.10%58119.09%
QQQ240628P004240002024-05-24 3:49PM EDT424.001.121.101.12-0.46-29.11%32413818.84%
QQQ240628P004247802024-05-24 2:52PM EDT424.781.161.141.16-0.54-31.76%291,59218.68%
QQQ240628P004250002024-05-24 4:04PM EDT425.001.171.151.18-0.51-30.36%14378318.67%
QQQ240628P004260002024-05-24 3:52PM EDT426.001.251.201.23-0.65-34.21%207418.43%
QQQ240628P004270002024-05-24 1:09PM EDT427.001.291.261.29-0.55-29.89%177218.23%
QQQ240628P004280002024-05-24 1:29PM EDT428.001.331.321.35-0.58-30.37%1623018.02%
QQQ240628P004290002024-05-24 2:04PM EDT429.001.421.391.42-0.63-30.73%7219617.82%
QQQ240628P004297802024-05-24 2:59PM EDT429.781.501.451.47-0.85-36.17%693017.65%
QQQ240628P004300002024-05-24 3:57PM EDT430.001.511.461.49-0.59-28.10%1812,10617.62%
QQQ240628P004310002024-05-24 3:49PM EDT431.001.571.541.56-0.69-30.53%6253317.40%
QQQ240628P004320002024-05-24 3:59PM EDT432.001.641.621.64-0.74-31.09%8445217.20%
QQQ240628P004330002024-05-24 4:11PM EDT433.001.731.701.73-0.74-29.96%3820417.02%
QQQ240628P004340002024-05-24 11:14AM EDT434.001.801.801.82-1.08-37.50%3110716.82%
QQQ240628P004347802024-05-24 3:20PM EDT434.781.921.871.90-0.76-28.36%101,09916.68%
QQQ240628P004350002024-05-24 3:55PM EDT435.001.941.891.92-0.77-28.41%2,0581,81516.63%
QQQ240628P004360002024-05-24 4:14PM EDT436.002.002.002.02-1.21-37.69%679716.43%
QQQ240628P004370002024-05-24 4:11PM EDT437.002.142.112.14-0.93-30.29%1472,28916.26%
QQQ240628P004380002024-05-24 3:59PM EDT438.002.232.232.25-0.95-29.87%5027016.05%
QQQ240628P004390002024-05-24 3:59PM EDT439.002.382.362.39-1.08-31.21%12616015.90%
QQQ240628P004397802024-05-24 3:04PM EDT439.782.592.462.50-1.33-33.93%4491015.77%
QQQ240628P004400002024-05-24 3:59PM EDT440.002.512.492.54-1.02-28.90%3135,96115.75%
QQQ240628P004410002024-05-24 3:48PM EDT441.002.702.642.67-1.17-30.23%3120715.53%
QQQ240628P004420002024-05-24 4:00PM EDT442.002.782.792.84-1.16-29.44%2,0782,46815.39%
QQQ240628P004430002024-05-24 3:50PM EDT443.003.012.952.98-1.24-29.18%151,68315.15%
QQQ240628P004440002024-05-24 3:52PM EDT444.003.233.133.16-1.29-28.54%3322214.98%
QQQ240628P004447802024-05-24 12:04PM EDT444.783.243.273.31-1.81-35.84%3079114.86%
QQQ240628P004450002024-05-24 3:48PM EDT445.003.383.313.35-1.36-28.69%22774114.81%
QQQ240628P004460002024-05-24 3:50PM EDT446.003.583.513.55-1.95-35.26%17395114.64%
QQQ240628P004470002024-05-24 3:48PM EDT447.003.813.723.76-1.50-28.25%5936114.46%
QQQ240628P004480002024-05-24 3:27PM EDT448.004.013.954.01-1.61-28.65%20368614.34%
QQQ240628P004490002024-05-24 3:58PM EDT449.004.284.194.25-1.54-26.46%871,07614.17%
QQQ240628P004497802024-05-24 12:37PM EDT449.784.294.384.42+0.12+2.88%11027513.98%
QQQ240628P004500002024-05-24 4:03PM EDT450.004.484.444.48-1.70-27.51%2,8152,58213.95%
QQQ240628P004510002024-05-24 4:03PM EDT451.004.744.714.77-1.79-27.41%32537313.82%
QQQ240628P004520002024-05-24 3:03PM EDT452.005.064.995.04-1.90-27.30%19846813.61%
QQQ240628P004530002024-05-24 3:43PM EDT453.005.375.305.34-2.01-27.24%9261813.44%
QQQ240628P004540002024-05-24 3:57PM EDT454.005.735.625.67-1.89-24.80%1282,20713.28%
QQQ240628P004547802024-05-24 2:52PM EDT454.785.805.885.93-2.36-28.92%8711413.14%
QQQ240628P004550002024-05-24 4:06PM EDT455.006.005.966.01-2.17-26.56%63993713.11%
QQQ240628P004560002024-05-24 3:59PM EDT456.006.366.326.37-2.33-26.81%13620212.94%
QQQ240628P004570002024-05-24 4:00PM EDT457.006.676.706.75-2.56-27.74%37648812.77%
QQQ240628P004580002024-05-24 4:11PM EDT458.007.177.107.17-2.77-27.87%40916412.64%
QQQ240628P004590002024-05-24 3:49PM EDT459.007.687.537.59-2.55-24.93%21823012.46%
QQQ240628P004597802024-05-24 4:03PM EDT459.787.927.887.94-2.73-25.63%4549612.33%
QQQ240628P004600002024-05-24 3:59PM EDT460.008.077.988.04-2.60-24.37%2,1431,11612.29%
QQQ240628P004610002024-05-24 2:56PM EDT461.008.508.438.55-0.43-4.82%6339212.19%
QQQ240628P004620002024-05-24 1:29PM EDT462.008.758.919.06-4.15-32.17%139212.05%
QQQ240628P004630002024-05-24 11:04AM EDT463.009.519.429.56+0.12+1.28%1115011.85%
QQQ240628P004640002024-05-24 4:03PM EDT464.0010.059.9710.10-0.98-8.88%87911.67%
QQQ240628P004647802024-05-23 12:28PM EDT464.789.8810.3910.580.00-2411.61%
QQQ240628P004650002024-05-24 3:20PM EDT465.0010.7610.5810.70-2.92-21.35%1,1921,49311.55%
QQQ240628P004660002024-05-23 9:44AM EDT466.0010.6511.1011.330.00-112411.45%
QQQ240628P004670002024-05-23 3:06PM EDT467.0016.5011.7211.920.00-11111.22%
QQQ240628P004680002024-05-16 12:42PM EDT468.0016.5312.3712.570.00--111.05%
QQQ240628P004690002024-05-23 9:57AM EDT469.0013.9413.0413.290.00-2310.98%
QQQ240628P004697802024-05-17 9:45AM EDT469.7819.1613.5813.790.00-1110.74%
QQQ240628P004700002024-05-24 11:51AM EDT470.0013.5713.7413.98-4.73-25.85%1960410.78%
QQQ240628P004710002024-05-23 9:57AM EDT471.0015.3714.4614.740.00-2210.69%
QQQ240628P004720002024-04-16 1:54PM EDT472.0041.0521.0321.290.00-1022.79%
QQQ240628P004730002024-05-23 2:38PM EDT473.0020.3015.9916.260.00-1110.33%
QQQ240628P004740002024-05-24 2:08PM EDT474.0016.0016.7917.09-6.34-28.38%268210.25%
QQQ240628P004747802024-05-21 9:48AM EDT474.7822.1717.4317.740.00-27319110.15%
QQQ240628P004750002024-05-24 3:49PM EDT475.0017.9517.6217.92+0.87+5.09%311510.11%
QQQ240628P004760002024-05-22 12:54PM EDT476.0020.5918.4618.780.00-2210.00%
QQQ240628P004770002024-05-22 1:38PM EDT477.0022.0119.3419.660.00-239.91%
QQQ240628P004780002024-05-23 11:00AM EDT478.0021.7720.2320.550.00-119.79%
QQQ240628P004790002024-05-21 9:30AM EDT479.0026.0421.1421.410.00-109.41%
QQQ240628P004797802024-05-21 9:30AM EDT479.7826.7021.8722.200.00-109.74%
QQQ240628P004800002024-05-24 3:20PM EDT480.0022.3222.0722.41+1.01+4.74%26519.75%
QQQ240628P004810002024-04-10 3:49PM EDT481.0042.4138.9239.220.00-20045.04%
QQQ240628P004820002024-05-24 10:34AM EDT482.0024.9523.9824.32-3.77-13.13%109.84%
QQQ240628P004830002024-05-16 3:34PM EDT483.0030.3224.9525.300.00-2010.01%
QQQ240628P004840002024-04-05 11:44AM EDT484.0042.7147.6348.290.00-2057.38%
QQQ240628P004847802024-03-28 11:54AM EDT484.7839.8753.5254.080.00-2066.99%
QQQ240628P004850002024-05-20 9:55AM EDT485.0030.7526.9227.270.00-2210.38%
QQQ240628P004870002024-02-26 11:48AM EDT487.0049.0644.3244.770.00-1047.81%
QQQ240628P004880002024-04-02 11:15AM EDT488.0048.5259.4762.210.00--075.85%
QQQ240628P004900002024-05-06 11:22AM EDT490.0052.1431.9032.250.00-2011.68%
QQQ240628P004947802024-05-08 4:03PM EDT494.7854.8636.6937.030.00-1013.04%
QQQ240628P004950002023-12-11 11:59AM EDT495.00101.080.000.000.00--00.00%
QQQ240628P004997802023-12-04 11:33AM EDT499.78116.71100.47100.840.00--0132.80%
QQQ240628P005000002024-05-24 2:30PM EDT500.0041.4741.9142.25-4.84-10.45%111314.50%
QQQ240628P005047802024-05-23 3:55PM EDT504.7851.1146.6847.030.00-13015.80%
QQQ240628P005097802024-04-10 1:01PM EDT509.7871.6567.6967.990.00--060.67%
QQQ240628P005100002024-05-24 4:05PM EDT510.0052.1751.9052.25-4.37-7.73%12017.19%
QQQ240628P005147802024-05-23 3:55PM EDT514.7861.3456.6757.030.00-10018.41%
QQQ240628P005197802024-01-31 12:14PM EDT519.78100.450.000.000.00--00.00%
QQQ240628P005250002024-02-26 11:48AM EDT525.0086.9882.4082.660.00-1066.89%
QQQ240628P005300002024-04-19 10:33AM EDT530.00110.2478.4278.720.00-8049.02%
QQQ240628P005400002024-04-19 1:02PM EDT540.00122.6988.4288.720.00-6052.44%
QQQ240628P005500002024-02-20 2:10PM EDT550.00125.24103.57103.970.00--069.29%
QQQ240628P005550002024-02-07 12:22PM EDT555.00123.28115.26115.720.00--086.11%
QQQ240628P005600002024-04-30 1:03PM EDT560.00131.67101.90102.240.00--028.96%
QQQ240628P005650002024-02-20 2:38PM EDT565.00140.48118.56118.970.00-8075.00%
QQQ240628P005700002024-02-16 4:00PM EDT570.00138.43135.76136.890.00-10104.25%
QQQ240628P005750002024-02-16 4:00PM EDT575.00143.45140.75141.880.00-10106.24%
QQQ240628P005800002024-04-08 2:10PM EDT580.00138.94140.17140.740.00-2095.88%
QQQ240628P005850002024-05-01 12:15PM EDT585.00162.89126.88127.240.00-2034.23%
QQQ240628P006050002024-03-18 3:24PM EDT605.00166.09178.65179.310.00-30133.14%
QQQ240628P006150002024-05-08 4:10PM EDT615.00175.23156.89157.230.00-1039.89%