Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
414.65-8.76 (-2.07%)
At close: 04:00PM EDT
413.85 -0.80 (-0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240920C001747802024-03-18 10:16AM EDT174.78269.80254.60255.150.00-18124.68%
QQQ240920C001750002023-11-07 12:59PM EDT175.00204.49220.78221.280.00--20.00%
QQQ240920C001797802024-03-11 12:04PM EDT179.78261.50261.66262.070.00-211150.77%
QQQ240920C001800002023-12-18 11:30AM EDT180.00232.610.000.000.00-1120.00%
QQQ240920C001847802024-03-12 10:53AM EDT184.78261.90258.84259.190.00-1152151.53%
QQQ240920C001850002023-11-15 11:53AM EDT185.00209.00226.03226.530.00-251540.00%
QQQ240920C001897802023-12-12 10:52AM EDT189.78211.98224.76225.430.00--355.96%
QQQ240920C001900002023-12-12 10:52AM EDT190.00211.980.000.000.00-130.00%
QQQ240920C001997802024-01-12 2:58PM EDT199.78216.00242.23242.600.00-18136.49%
QQQ240920C002000002023-10-27 3:00PM EDT200.00154.00195.96197.790.00-470.00%
QQQ240920C002097802024-02-26 10:35AM EDT209.78233.06237.61238.150.00-14140.09%
QQQ240920C002100002024-04-04 12:54PM EDT210.00241.50208.86209.430.00-1672.60%
QQQ240920C002147802024-02-06 1:47PM EDT214.78217.40232.80236.680.00-911139.94%
QQQ240920C002197802024-03-15 10:43AM EDT219.78221.28223.31223.820.00-67124.84%
QQQ240920C002200002023-10-18 10:49AM EDT220.00156.88174.47175.090.00-680.00%
QQQ240920C002247802024-01-16 1:00AM EDT224.78163.02--0.00---0.00%
QQQ240920C002250002023-08-02 3:12PM EDT225.00163.02163.20166.270.00--10.00%
QQQ240920C002297802024-03-21 10:19AM EDT229.78224.02189.68190.240.00-1666.41%
QQQ240920C002300002023-12-08 4:40PM EDT230.00171.24187.14187.870.00-1657.95%
QQQ240920C002347802023-12-13 3:47PM EDT234.78177.22181.75182.390.00--053.22%
QQQ240920C002350002023-12-13 3:47PM EDT235.00177.22182.41183.130.00-3057.25%
QQQ240920C002397802024-04-09 10:24AM EDT239.78207.95180.01180.570.00-1863.45%
QQQ240920C002400002024-03-15 10:39AM EDT240.00201.60203.71204.200.00-21113.07%
QQQ240920C002447802024-04-09 10:24AM EDT244.78203.09175.18175.740.00-1961.99%
QQQ240920C002450002023-12-20 3:02PM EDT245.00174.05172.96173.690.00-2855.75%
QQQ240920C002497802024-04-17 2:52PM EDT249.78184.04170.35170.910.00-5860.54%
QQQ240920C002500002023-11-27 11:55AM EDT250.00150.600.000.000.00-1100.00%
QQQ240920C002547802024-03-01 4:27PM EDT254.78197.70195.52196.080.00-11114.97%
QQQ240920C002550002024-03-15 10:39AM EDT255.00187.17189.20189.700.00-13105.01%
QQQ240920C002597802024-03-15 10:46AM EDT259.78182.61184.59185.080.00-58102.54%
QQQ240920C002600002023-11-27 4:42PM EDT260.00141.520.000.000.00-480.00%
QQQ240920C002647802024-03-15 10:44AM EDT264.78177.94179.76180.260.00-12100.01%
QQQ240920C002650002024-01-17 10:48AM EDT265.00148.05175.01175.380.00-1592.59%
QQQ240920C002697802024-01-16 1:00AM EDT269.78132.88--0.00---0.00%
QQQ240920C002700002024-04-02 12:18PM EDT270.00175.64150.91151.450.00-51654.93%
QQQ240920C002747802024-01-16 1:00AM EDT274.78123.14--0.00---0.00%
QQQ240920C002750002024-03-15 10:44AM EDT275.00168.15169.92170.410.00-2394.98%
QQQ240920C002797802024-01-22 10:48AM EDT279.78153.45152.28152.610.00-11572.34%
QQQ240920C002800002024-02-01 4:50PM EDT280.00150.68173.01173.390.00-21103.93%
QQQ240920C002847802024-01-24 2:38PM EDT284.78153.53159.64160.190.00-1789.10%
QQQ240920C002850002024-04-01 3:01PM EDT285.00166.47136.56137.110.00-21250.96%
QQQ240920C002897802024-04-02 9:39AM EDT289.78157.00132.02132.560.00-21350.31%
QQQ240920C002900002023-12-20 11:19AM EDT290.00132.38131.05131.760.00-21549.01%
QQQ240920C002947802024-03-15 10:44AM EDT294.78149.31150.93151.420.00-14585.73%
QQQ240920C002950002024-04-02 12:18PM EDT295.00151.60127.06127.600.00-51748.96%
QQQ240920C002997802024-04-19 10:49AM EDT299.78127.94122.54123.08-18.06-12.37%114247.75%
QQQ240920C003000002024-04-19 2:01PM EDT300.00124.50122.34122.87-9.21-6.89%55647.70%
QQQ240920C003047802024-04-11 9:52AM EDT304.78143.17117.83118.360.00-13646.50%
QQQ240920C003050002024-02-15 4:47PM EDT305.00138.90138.01138.450.00-11076.90%
QQQ240920C003097802024-03-05 4:58PM EDT309.78135.60133.92134.360.00-412675.52%
QQQ240920C003100002024-04-16 1:57PM EDT310.00129.24112.93113.460.00-14945.23%
QQQ240920C003147802024-04-16 4:00PM EDT314.78125.27108.47109.000.00-31444.10%
QQQ240920C003150002024-03-21 2:43PM EDT315.00140.11108.27108.790.00-51844.03%
QQQ240920C003197802024-04-19 3:39PM EDT319.78103.49103.83104.35-7.22-6.52%229542.92%
QQQ240920C003200002024-04-02 3:57PM EDT320.00129.95103.62104.150.00-11542.87%
QQQ240920C003247802024-04-04 2:52PM EDT324.78124.2199.2199.730.00-318941.77%
QQQ240920C003250002024-04-15 11:18AM EDT325.00122.0599.0199.530.00-56041.72%
QQQ240920C003297802024-04-18 9:58AM EDT329.78104.5594.6395.140.00-315640.64%
QQQ240920C003300002024-04-15 2:49PM EDT330.0096.1494.4394.94-15.06-13.54%14640.59%
QQQ240920C003347802024-03-28 11:20AM EDT334.78120.0490.0890.590.00-25939.54%
QQQ240920C003350002024-04-19 12:14PM EDT335.0091.0489.8890.39-15.54-14.58%422439.49%
QQQ240920C003397802024-04-18 3:15PM EDT339.7894.3785.5786.080.00-424838.47%
QQQ240920C003400002024-04-19 12:40PM EDT340.0086.0785.3785.88-8.43-8.92%28138.43%
QQQ240920C003447802024-04-17 12:37PM EDT344.7892.1381.1181.610.00-124937.42%
QQQ240920C003450002024-03-04 12:20PM EDT345.00111.56107.75108.180.00-13669.57%
QQQ240920C003497802024-03-27 1:47PM EDT349.78104.1376.6977.190.00-412436.41%
QQQ240920C003500002024-04-18 10:27AM EDT350.0087.1876.5077.000.00-67936.37%
QQQ240920C003547802024-03-12 12:29PM EDT354.7898.95101.23101.620.00-16668.41%
QQQ240920C003550002024-04-16 9:54AM EDT355.0087.5572.1572.640.00-11435.38%
QQQ240920C003597802024-04-17 11:37AM EDT359.7880.4468.0468.530.00-11,44834.46%
QQQ240920C003600002024-04-19 3:26PM EDT360.0067.7667.8568.34-8.31-10.92%18834.41%
QQQ240920C003647802024-04-08 3:09PM EDT364.7887.9363.8264.300.00-162833.53%
QQQ240920C003650002024-04-19 10:20AM EDT365.0067.8863.6364.11-3.76-5.25%105933.48%
QQQ240920C003697802024-04-04 9:30AM EDT369.7888.5359.6760.140.00-32,90532.62%
QQQ240920C003700002024-04-15 3:59PM EDT370.0074.5559.4859.960.00-21,50132.58%
QQQ240920C003747802024-04-19 1:59PM EDT374.7857.9655.6056.07-11.54-16.60%12,38131.75%
QQQ240920C003750002024-04-15 11:37AM EDT375.0055.1755.4255.89-21.85-28.37%14531.71%
QQQ240920C003797802024-04-18 1:43PM EDT379.7857.4851.6252.08-1.60-2.71%17,82530.89%
QQQ240920C003800002024-04-19 3:05PM EDT380.0051.0051.4551.91-10.67-17.30%199330.86%
QQQ240920C003847802024-04-19 9:44AM EDT384.7853.5547.7448.19-19.98-27.17%13,63230.07%
QQQ240920C003850002024-04-18 9:35AM EDT385.0056.6147.5748.030.00-211630.04%
QQQ240920C003897802024-04-17 9:37AM EDT389.7859.2643.9744.410.00-1099329.27%
QQQ240920C003900002024-04-19 3:10PM EDT390.0043.9543.8144.25-6.96-13.67%2614329.24%
QQQ240920C003947802024-04-17 12:50PM EDT394.7849.7740.3240.750.00-21,64228.51%
QQQ240920C003950002024-04-18 9:37AM EDT395.0044.1740.1640.59-3.76-7.84%121328.48%
QQQ240920C003997802024-04-16 1:54PM EDT399.7840.2036.7937.21-9.66-19.37%15,34627.77%
QQQ240920C004000002024-04-19 3:23PM EDT400.0036.9036.6336.97-8.10-18.00%1,0061,24927.65%
QQQ240920C004047802024-04-18 2:12PM EDT404.7839.7233.3933.800.00-201,70427.05%
QQQ240920C004050002024-04-19 3:10PM EDT405.0033.3633.2533.66-18.38-35.52%1218027.02%
QQQ240920C004097802024-04-19 3:15PM EDT409.7830.3630.1530.55-8.92-22.71%898726.37%
QQQ240920C004100002024-04-19 3:53PM EDT410.0030.2030.0130.41-6.00-16.57%591,25326.34%
QQQ240920C004147802024-04-19 3:52PM EDT414.7827.0827.0627.44-6.82-20.12%1180925.70%
QQQ240920C004150002024-04-19 3:54PM EDT415.0027.1726.9327.25-5.48-16.78%2,8446,23425.62%
QQQ240920C004197802024-04-19 3:06PM EDT419.7824.0224.1624.36-6.68-21.76%503,94824.93%
QQQ240920C004200002024-04-19 3:54PM EDT420.0024.2124.0424.29-5.38-18.18%742,31224.96%
QQQ240920C004247802024-04-19 4:03PM EDT424.7821.5021.4821.67-7.89-26.85%1131,02724.40%
QQQ240920C004250002024-04-19 4:14PM EDT425.0021.4321.3621.56-5.10-19.22%941,60724.38%
QQQ240920C004297802024-04-19 3:59PM EDT429.7819.2218.9319.09-4.50-18.97%4014,95823.82%
QQQ240920C004300002024-04-19 2:44PM EDT430.0018.9018.8318.98-4.66-19.78%6161,61623.80%
QQQ240920C004347802024-04-19 2:32PM EDT434.7816.9916.5016.75-4.45-20.76%3262823.32%
QQQ240920C004350002024-04-19 3:05PM EDT435.0016.4516.4616.64-4.49-21.44%49486423.29%
QQQ240920C004397802024-04-19 2:46PM EDT439.7814.1614.4414.59-4.54-24.28%515,24222.85%
QQQ240920C004400002024-04-19 3:47PM EDT440.0014.3014.3414.47-4.04-22.03%1418,32122.80%
QQQ240920C004447802024-04-19 3:28PM EDT444.7812.6512.4112.61-3.72-22.72%993,27422.39%
QQQ240920C004450002024-04-19 3:57PM EDT445.0012.6012.3712.53-3.48-21.64%2062,31122.37%
QQQ240920C004497802024-04-19 3:28PM EDT449.7810.9110.6710.81-3.32-23.33%724,95021.94%
QQQ240920C004500002024-04-19 4:11PM EDT450.0010.6710.6010.69-3.33-23.79%5,4285,42321.88%
QQQ240920C004547802024-04-19 12:13PM EDT454.789.569.109.20-3.03-24.07%248,24721.53%
QQQ240920C004550002024-04-19 3:55PM EDT455.009.119.059.14-2.97-24.59%1683,74321.52%
QQQ240920C004597802024-04-19 11:24AM EDT459.788.657.667.86-2.01-18.86%22,79221.25%
QQQ240920C004600002024-04-19 3:47PM EDT460.007.527.667.74-2.94-28.11%4903,48821.16%
QQQ240920C004647802024-04-18 3:37PM EDT464.789.186.456.630.00-10875220.93%
QQQ240920C004650002024-04-19 4:11PM EDT465.006.476.426.54-2.36-26.73%757,24820.87%
QQQ240920C004697802024-04-19 3:51PM EDT469.785.425.425.54-2.38-30.51%251,06620.62%
QQQ240920C004700002024-04-19 3:29PM EDT470.005.335.375.48-2.42-31.23%962,59220.58%
QQQ240920C004747802024-04-19 2:05PM EDT474.784.784.504.62-1.71-26.35%1362,91720.36%
QQQ240920C004750002024-04-19 3:45PM EDT475.004.464.464.53-2.03-31.28%5826,90420.27%
QQQ240920C004797802024-04-19 3:58PM EDT479.783.793.713.78-2.24-37.15%4791,61620.04%
QQQ240920C004800002024-04-19 3:14PM EDT480.003.783.683.75-1.61-29.87%8274,00620.03%
QQQ240920C004847802024-04-19 11:27AM EDT484.783.503.053.11-0.91-20.63%33793719.82%
QQQ240920C004850002024-04-19 4:03PM EDT485.003.063.033.08-1.35-30.61%7252,72919.81%
QQQ240920C004897802024-04-19 11:43AM EDT489.782.902.482.55-0.74-20.33%301,60619.63%
QQQ240920C004900002024-04-19 3:42PM EDT490.002.432.482.53-1.17-32.50%1084,93819.63%
QQQ240920C004947802024-04-19 9:30AM EDT494.782.222.022.08-1.17-34.51%21,63519.46%
QQQ240920C004950002024-04-19 11:48AM EDT495.002.422.002.07-0.56-18.79%61,64919.47%
QQQ240920C004997802024-04-19 2:48PM EDT499.781.661.641.70-0.90-35.16%2011,58819.33%
QQQ240920C005000002024-04-19 3:48PM EDT500.001.641.621.68-0.85-34.14%5167,92219.32%
QQQ240920C005047802024-04-19 1:45PM EDT504.781.521.311.38-1.46-48.99%6831,11519.21%
QQQ240920C005050002024-04-19 2:57PM EDT505.001.351.311.37-0.65-32.50%2131,95319.21%
QQQ240920C005097802024-04-19 12:49PM EDT509.781.241.061.12-0.49-28.32%1161,56019.11%
QQQ240920C005100002024-04-19 1:59PM EDT510.001.061.051.11-0.58-35.37%2315,18019.10%
QQQ240920C005147802024-04-19 10:14AM EDT514.780.960.850.90-0.52-35.14%1941,59619.00%
QQQ240920C005150002024-04-19 2:54PM EDT515.000.880.830.89-0.44-33.33%1311,33218.99%
QQQ240920C005197802024-04-19 10:09AM EDT519.780.980.680.72-0.11-10.09%4181018.90%
QQQ240920C005200002024-04-19 4:08PM EDT520.000.690.670.72-0.39-36.11%3057718.93%
QQQ240920C005247802024-04-19 1:37PM EDT524.780.640.540.59-0.45-41.28%812,30318.90%
QQQ240920C005250002024-04-17 4:00PM EDT525.001.000.530.580.00-1331,78618.87%
QQQ240920C005297802024-04-19 1:01PM EDT529.780.530.420.49-1.41-72.68%16318218.93%
QQQ240920C005300002024-04-19 2:18PM EDT530.000.490.420.45-0.28-36.36%3211,62218.71%
QQQ240920C005347802024-04-19 9:43AM EDT534.780.550.330.37-0.70-56.00%5384318.73%
QQQ240920C005350002024-04-19 9:44AM EDT535.000.460.330.36-0.46-50.00%211,73618.68%
QQQ240920C005397802024-04-18 11:08AM EDT539.780.530.260.320.00-5347718.90%
QQQ240920C005400002024-04-18 11:31AM EDT540.000.510.260.290.00-442,32718.65%
QQQ240920C005447802024-04-01 10:15AM EDT544.781.630.210.260.00-12,24018.90%
QQQ240920C005450002024-04-18 12:54PM EDT545.000.390.210.260.00-1052,20818.92%
QQQ240920C005497802024-04-17 1:24PM EDT549.780.400.170.210.00-2130118.90%
QQQ240920C005500002024-04-19 1:04PM EDT550.000.210.170.21-0.11-34.38%1001,76418.92%
QQQ240920C005547802024-04-17 1:24PM EDT554.780.330.140.180.00-151419.04%
QQQ240920C005550002024-04-19 11:25AM EDT555.000.200.130.18-0.07-25.93%18,47619.07%
QQQ240920C005597802024-04-05 12:15PM EDT559.780.680.110.150.00-9922519.12%
QQQ240920C005600002024-04-19 2:55PM EDT560.000.140.100.15-0.12-46.15%210,63719.14%
QQQ240920C005647802024-04-10 11:18AM EDT564.780.400.060.150.00-19419.61%
QQQ240920C005650002024-04-11 1:55PM EDT565.000.490.080.130.00-17726819.29%
QQQ240920C005697802024-04-11 11:48AM EDT569.780.370.070.110.00-4454619.39%
QQQ240920C005700002024-04-11 11:48AM EDT570.000.370.040.130.00-4613719.78%
QQQ240920C005747802024-04-11 11:48AM EDT574.780.320.050.090.00-261119.39%
QQQ240920C005750002024-04-19 10:54AM EDT575.000.110.050.09-0.06-35.29%13,34919.43%
QQQ240920C005797802024-04-02 2:09PM EDT579.780.380.020.080.00-35619.63%
QQQ240920C005800002024-04-15 1:22PM EDT580.000.200.020.080.00-115819.63%
QQQ240920C005847802024-02-20 2:26PM EDT584.780.340.530.600.00-4024325.83%
QQQ240920C005850002024-03-28 1:35PM EDT585.000.420.010.070.00-103519.78%
QQQ240920C005897802024-03-21 2:05PM EDT589.780.540.020.060.00-5033519.92%
QQQ240920C005900002024-03-21 3:48PM EDT590.000.480.000.090.00-101120.75%
QQQ240920C005947802024-04-17 10:49AM EDT594.780.080.010.080.00-10010520.90%
QQQ240920C005950002024-03-27 3:41PM EDT595.000.330.010.060.00-115120.31%
QQQ240920C005997802024-03-26 9:36AM EDT599.780.340.010.050.00-14820.36%
QQQ240920C006000002024-04-09 11:35AM EDT600.000.150.010.050.00-20038320.41%
QQQ240920C006050002024-04-16 10:54AM EDT605.000.070.010.050.00-160920.80%
QQQ240920C006100002024-04-08 12:04PM EDT610.000.120.010.050.00-108921.19%
QQQ240920C006150002024-03-08 4:43PM EDT615.000.300.100.140.00-1124.00%
QQQ240920C006200002024-04-17 3:59PM EDT620.000.050.010.040.00-41321.49%
QQQ240920C006250002024-03-18 11:39AM EDT625.000.210.010.050.00--222.36%
QQQ240920C006300002024-04-16 1:27PM EDT630.000.030.000.040.00-5001,48822.27%
QQQ240920C006350002024-04-15 1:31PM EDT635.000.040.000.040.00-2922.66%
QQQ240920C006400002024-04-15 1:10PM EDT640.000.040.000.030.00-601,23422.46%
QQQ240920C006450002024-04-12 11:04AM EDT645.000.050.000.030.00-11,41322.85%
QQQ240920C006500002024-04-16 1:32PM EDT650.000.010.000.030.00-1,00051623.15%
QQQ240920C006550002024-04-04 10:18AM EDT655.000.060.000.030.00-19923.54%
QQQ240920C006600002024-04-09 2:15PM EDT660.000.040.000.030.00-431,36723.83%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240920P001747802024-04-19 3:27PM EDT174.780.110.090.13+0.02+22.22%452,82550.49%
QQQ240920P001750002023-12-22 1:01PM EDT175.000.360.000.000.00-104625.00%
QQQ240920P001797802024-04-16 3:09PM EDT179.780.130.100.150.00-121650.59%
QQQ240920P001800002023-12-26 11:35AM EDT180.000.360.000.000.00-112925.00%
QQQ240920P001847802024-04-04 3:57PM EDT184.780.110.120.170.00-8040849.71%
QQQ240920P001850002023-12-18 4:50PM EDT185.000.400.000.000.00-22027525.00%
QQQ240920P001897802024-04-16 2:45PM EDT189.780.160.140.190.00-1043348.78%
QQQ240920P001900002023-12-20 10:55AM EDT190.000.430.000.000.00-25043425.00%
QQQ240920P001947802024-04-16 4:01PM EDT194.780.170.170.210.00-1034747.85%
QQQ240920P001950002023-12-14 11:42AM EDT195.000.500.000.000.00-58525.00%
QQQ240920P001997802024-04-16 3:58PM EDT199.780.200.190.230.00-107,94646.83%
QQQ240920P002000002023-12-26 3:12PM EDT200.000.550.000.000.00-23,59225.00%
QQQ240920P002047802024-04-17 1:50PM EDT204.780.210.220.250.00-985945.85%
QQQ240920P002050002023-11-09 11:49AM EDT205.001.010.640.780.00-665152.81%
QQQ240920P002097802024-04-18 2:18PM EDT209.780.220.250.280.00-569545.02%
QQQ240920P002100002024-04-15 3:03PM EDT210.000.260.250.280.00-5255344.97%
QQQ240920P002147802024-04-18 11:17AM EDT214.780.240.280.310.00-224644.19%
QQQ240920P002150002024-03-21 11:11AM EDT215.000.210.270.310.00-203544.12%
QQQ240920P002197802024-04-18 11:53AM EDT219.780.270.310.340.00-5252043.29%
QQQ240920P002200002024-04-10 1:28PM EDT220.000.200.310.350.00-10023043.38%
QQQ240920P002247802024-04-11 10:37AM EDT224.780.240.350.380.00-2044242.53%
QQQ240920P002250002024-04-18 10:53AM EDT225.000.300.330.410.00-5018342.90%
QQQ240920P002297802024-04-17 3:33PM EDT229.780.360.390.450.00-1071642.11%
QQQ240920P002300002024-04-04 2:07PM EDT230.000.260.390.430.00-20375341.77%
QQQ240920P002347802024-04-01 10:08AM EDT234.780.230.440.470.00-30059040.97%
QQQ240920P002350002024-04-15 3:30PM EDT235.000.410.440.470.00-227640.92%
QQQ240920P002397802024-04-12 10:41AM EDT239.780.360.480.520.00-290440.19%
QQQ240920P002400002024-04-17 3:19PM EDT240.000.440.490.520.00-5063440.14%
QQQ240920P002447802024-04-01 1:38PM EDT244.780.520.540.57+0.20+62.50%580539.38%
QQQ240920P002450002024-03-05 3:47PM EDT245.000.550.360.440.00-101337.84%
QQQ240920P002497802024-04-19 1:16PM EDT249.780.560.600.66+0.11+24.44%273138.89%
QQQ240920P002500002024-04-12 11:24AM EDT250.000.460.600.630.00-2255038.55%
QQQ240920P002547802024-03-25 3:54PM EDT254.780.400.660.690.00-249637.81%
QQQ240920P002550002024-03-08 4:28PM EDT255.000.630.460.510.00-11036.04%
QQQ240920P002597802024-04-17 3:17PM EDT259.780.630.730.760.00-307,85437.05%
QQQ240920P002600002024-02-27 3:16PM EDT260.000.650.400.430.00-1014433.89%
QQQ240920P002647802024-04-19 12:53PM EDT264.780.750.810.84+0.05+7.14%8,0106,19636.32%
QQQ240920P002650002024-04-18 12:46PM EDT265.000.660.800.860.00-16136.40%
QQQ240920P002697802024-04-19 12:14PM EDT269.780.830.890.93+0.21+33.87%26,39935.61%
QQQ240920P002700002024-04-15 2:13PM EDT270.000.780.890.930.00-18633035.56%
QQQ240920P002747802024-04-19 12:18PM EDT274.780.930.981.03+0.10+12.05%11,56934.91%
QQQ240920P002750002024-04-15 2:13PM EDT275.000.840.981.040.00-260134.92%
QQQ240920P002797802024-04-18 12:02PM EDT279.780.861.081.160.00-52,58534.34%
QQQ240920P002800002024-04-19 3:42PM EDT280.001.141.091.14+0.20+21.28%2861134.17%
QQQ240920P002847802024-04-19 10:56AM EDT284.781.041.201.270.00-271,22433.58%
QQQ240920P002850002024-04-17 3:33PM EDT285.001.031.201.250.00-5045633.42%
QQQ240920P002897802024-04-19 2:38PM EDT289.781.291.331.37+0.25+24.04%41,61332.74%
QQQ240920P002900002024-04-19 2:40PM EDT290.001.331.331.38+0.28+26.67%1111,75432.73%
QQQ240920P002947802024-04-19 11:26AM EDT294.781.311.461.52+0.08+6.50%280532.09%
QQQ240920P002950002024-04-19 12:29PM EDT295.001.401.481.54+0.16+12.90%101,11032.12%
QQQ240920P002997802024-04-19 1:08PM EDT299.781.671.621.68+0.25+17.61%106,56331.42%
QQQ240920P003000002024-04-19 2:55PM EDT300.001.711.631.69+0.31+22.14%23,57131.40%
QQQ240920P003047802024-04-19 10:38AM EDT304.781.581.791.84+0.06+3.95%5034,44430.69%
QQQ240920P003050002024-04-19 3:14PM EDT305.001.851.791.85+0.41+28.47%20,07827230.66%
QQQ240920P003097802024-04-12 4:14PM EDT309.781.371.992.050.00-803,26230.08%
QQQ240920P003100002024-04-19 3:17PM EDT310.002.061.992.07+0.37+21.89%1442230.08%
QQQ240920P003147802024-04-19 3:59PM EDT314.782.242.202.25+0.47+26.55%1,2413,50129.37%
QQQ240920P003150002024-04-19 3:59PM EDT315.002.252.202.26+0.38+20.32%846,13129.34%
QQQ240920P003197802024-04-15 2:13PM EDT319.781.952.442.520.00-2207,29728.81%
QQQ240920P003200002024-04-19 2:34PM EDT320.002.362.452.53+0.30+14.56%116,69628.77%
QQQ240920P003247802024-04-17 12:47PM EDT324.782.342.702.790.00-17,26528.17%
QQQ240920P003250002024-04-19 3:59PM EDT325.002.772.712.77+0.53+23.66%1331,11628.05%
QQQ240920P003297802024-04-19 3:05PM EDT329.783.153.003.07+0.60+23.53%820,62627.48%
QQQ240920P003300002024-04-18 3:37PM EDT330.002.513.023.110.00-392,73327.52%
QQQ240920P003347802024-04-19 1:50PM EDT334.783.033.343.44+0.25+8.99%221,13426.94%
QQQ240920P003350002024-04-19 3:45PM EDT335.003.553.363.42+0.68+23.69%9312,30926.83%
QQQ240920P003397802024-04-19 1:50PM EDT339.783.373.723.79+0.21+6.65%1712,00326.27%
QQQ240920P003400002024-04-19 3:04PM EDT340.003.893.743.81+1.00+34.60%5011,67926.25%
QQQ240920P003447802024-04-19 9:47AM EDT344.783.444.134.27+0.74+27.41%996,88925.78%
QQQ240920P003450002024-04-19 3:53PM EDT345.004.274.154.26+0.92+27.46%501,50225.70%
QQQ240920P003497802024-04-19 3:44PM EDT349.784.894.614.74+1.17+31.45%73,68125.17%
QQQ240920P003500002024-04-19 3:57PM EDT350.004.704.664.72+0.83+21.45%1,43620,91225.07%
QQQ240920P003547802024-04-19 12:16PM EDT354.784.905.165.29+0.67+15.84%2031,84624.61%
QQQ240920P003550002024-04-19 2:48PM EDT355.005.325.185.31+1.59+42.63%5603,53624.58%
QQQ240920P003597802024-04-19 4:05PM EDT359.785.865.765.87+1.13+23.89%13375,99824.01%
QQQ240920P003600002024-04-19 3:09PM EDT360.005.905.795.90+1.06+21.90%36913,18723.98%
QQQ240920P003647802024-04-19 1:37PM EDT364.785.976.446.56+0.60+11.17%1967,31623.47%
QQQ240920P003650002024-04-19 12:59PM EDT365.006.696.476.59+1.36+25.52%1,2075,91323.44%
QQQ240920P003697802024-04-19 4:08PM EDT369.787.307.237.32+1.42+24.15%1108,10522.92%
QQQ240920P003700002024-04-19 4:08PM EDT370.007.347.237.36+1.40+23.57%2,4614,59222.90%
QQQ240920P003747802024-04-19 2:56PM EDT374.788.198.048.17+1.66+25.42%6915,15622.37%
QQQ240920P003750002024-04-19 3:53PM EDT375.008.258.088.21+1.46+21.50%1098,20922.35%
QQQ240920P003797802024-04-19 2:40PM EDT379.789.008.999.12+1.63+22.12%1819,83121.83%
QQQ240920P003800002024-04-19 3:40PM EDT380.009.359.049.16+2.04+27.91%6867,75821.81%
QQQ240920P003847802024-04-19 4:08PM EDT384.7810.1910.0310.18+2.01+24.57%3925,48421.30%
QQQ240920P003850002024-04-19 3:47PM EDT385.0010.4610.0910.22+2.16+26.02%478,78321.27%
QQQ240920P003897802024-04-19 4:08PM EDT389.7811.3511.2311.38+2.22+24.32%3421,68320.79%
QQQ240920P003900002024-04-19 4:05PM EDT390.0011.3611.2611.41+2.05+22.02%4,33710,95520.74%
QQQ240920P003947802024-04-19 12:01PM EDT394.7812.7212.4812.68+2.62+25.94%671,42520.25%
QQQ240920P003950002024-04-19 4:13PM EDT395.0012.5912.5612.71+2.93+30.33%466,60720.20%
QQQ240920P003997802024-04-19 2:58PM EDT399.7814.2113.9114.08+2.71+23.57%279,70119.67%
QQQ240920P004000002024-04-19 4:09PM EDT400.0014.1113.9814.14+2.51+21.64%10,23336,39119.64%
QQQ240920P004047802024-04-19 3:47PM EDT404.7816.1615.5015.73+3.35+26.15%923,05119.19%
QQQ240920P004050002024-04-19 4:13PM EDT405.0015.6815.5815.75+2.83+22.02%715,31819.11%
QQQ240920P004097802024-04-19 2:47PM EDT409.7817.6917.2617.43+3.37+23.53%4023,89718.59%
QQQ240920P004100002024-04-19 3:42PM EDT410.0018.0217.3417.51+3.66+25.49%1469,23218.56%
QQQ240920P004147802024-04-19 3:44PM EDT414.7820.0019.1819.41+4.16+26.26%1181,54918.08%
QQQ240920P004150002024-04-19 4:00PM EDT415.0019.3819.3019.46+3.39+21.20%1,56913,04018.02%
QQQ240920P004197802024-04-19 3:46PM EDT419.7822.2521.3021.49+4.59+25.99%903,60317.48%
QQQ240920P004200002024-04-19 3:58PM EDT420.0021.4221.4321.60+3.65+20.54%36516,28117.46%
QQQ240920P004247802024-04-19 3:45PM EDT424.7824.3623.6323.87+4.90+25.18%2181,33116.96%
QQQ240920P004250002024-04-19 3:54PM EDT425.0024.0723.7523.94+4.38+22.24%1,2753,00616.90%
QQQ240920P004297802024-04-18 2:43PM EDT429.7826.5226.0426.44+4.79+22.04%11,44216.40%
QQQ240920P004300002024-04-19 3:46PM EDT430.0027.1126.2226.55+5.16+23.51%17312,07516.37%
QQQ240920P004347802024-04-19 11:34AM EDT434.7829.5628.8329.23+5.20+21.35%51,22515.83%
QQQ240920P004350002024-04-19 3:47PM EDT435.0029.9628.9929.36+5.51+22.54%16021,09115.80%
QQQ240920P004397802024-04-18 11:45AM EDT439.7824.6631.8332.260.00-821,27715.24%
QQQ240920P004400002024-04-19 3:45PM EDT440.0033.1031.9732.40+6.18+22.96%619,29815.21%
QQQ240920P004447802024-04-19 3:51PM EDT444.7835.6035.0935.53+10.78+43.43%2371,51214.62%
QQQ240920P004450002024-04-19 3:22PM EDT445.0035.4735.2435.68+5.97+20.24%354,56714.60%
QQQ240920P004497802024-04-18 9:33AM EDT449.7831.4738.5939.060.00-432,53814.00%
QQQ240920P004500002024-04-19 3:59PM EDT450.0039.0338.7539.22+6.79+21.06%384,74213.97%
QQQ240920P004547802024-04-18 1:12PM EDT454.7835.2642.3542.830.00-195513.32%
QQQ240920P004550002024-04-19 3:47PM EDT455.0043.9142.5243.00+8.03+22.38%511,44213.29%
QQQ240920P004597802024-04-18 10:17AM EDT459.7837.7146.3746.850.00-294612.60%
QQQ240920P004600002024-04-19 3:47PM EDT460.0047.9946.5547.04+8.39+21.19%2082612.58%
QQQ240920P004647802024-04-12 1:06PM EDT464.7833.3050.6351.120.00-211111.83%
QQQ240920P004650002024-04-17 9:59AM EDT465.0045.9450.8351.32+8.54+22.83%1021411.82%
QQQ240920P004697802024-04-19 11:04AM EDT469.7851.3855.1555.64+16.82+48.67%2511.10%
QQQ240920P004700002024-04-19 2:11PM EDT470.0053.9055.3555.85+6.09+12.74%469111.09%
QQQ240920P004747802024-04-19 3:41PM EDT474.7860.7559.9460.44+27.00+80.00%91810.90%
QQQ240920P004750002024-04-19 3:06PM EDT475.0061.8060.1660.66+10.05+19.42%715310.93%
QQQ240920P004797802024-04-09 1:49PM EDT479.7841.7564.9365.430.00-212411.54%
QQQ240920P004800002024-04-17 1:44PM EDT480.0065.1065.1565.65+11.80+22.14%125611.56%
QQQ240920P004847802024-04-16 11:18AM EDT484.7853.7069.9270.430.00-10212.21%
QQQ240920P004850002024-04-17 1:27PM EDT485.0057.9970.1470.650.00-2512.23%
QQQ240920P004897802024-04-16 11:16AM EDT489.7858.5274.9275.430.00-2012.87%
QQQ240920P004900002024-04-16 11:16AM EDT490.0058.6775.1475.650.00-22012.90%
QQQ240920P004947802024-03-27 12:24PM EDT494.7851.8179.9280.430.00-2013.53%
QQQ240920P004950002024-04-16 1:44PM EDT495.0063.7580.1480.650.00-2013.55%
QQQ240920P004997802024-04-16 1:44PM EDT499.7868.6184.9285.430.00-2014.16%
QQQ240920P005000002024-04-19 12:04PM EDT500.0084.1985.1485.65+7.69+10.05%5514.19%
QQQ240920P005047802024-03-28 1:39PM EDT504.7860.6089.9290.430.00-2014.78%
QQQ240920P005050002024-04-10 1:01PM EDT505.0066.8690.1490.650.00-1014.82%
QQQ240920P005100002024-04-12 3:58PM EDT510.0071.8595.1495.650.00-1015.43%
QQQ240920P005147802024-01-30 1:49PM EDT514.7889.5876.4776.820.00-100.00%
QQQ240920P005150002023-10-17 11:11AM EDT515.00147.49128.90129.380.00--056.71%
QQQ240920P005197802024-03-08 1:50PM EDT519.7878.0879.2979.600.00-200.00%
QQQ240920P005200002023-08-18 10:18AM EDT520.00164.96147.32152.000.00-2073.10%
QQQ240920P005247802024-03-07 5:09PM EDT524.7880.1384.3084.610.00--00.00%
QQQ240920P005250002024-01-31 12:56PM EDT525.00105.4979.3979.740.00--00.00%
QQQ240920P005300002024-01-31 5:02PM EDT530.00113.3484.3984.740.00--00.00%
QQQ240920P005497802024-01-16 1:01AM EDT549.78180.29--0.00---0.00%
QQQ240920P005500002024-02-20 2:44PM EDT550.00125.05103.57103.970.00-200.00%
QQQ240920P005747802024-01-16 1:01AM EDT574.78219.50--0.00---0.00%
QQQ240920P005750002024-03-27 2:14PM EDT575.00131.98160.13160.640.00-23022.58%
QQQ240920P005850002024-04-15 4:14PM EDT585.00154.30170.12170.640.00-15023.58%
QQQ240920P005900002024-04-15 4:14PM EDT590.00159.32175.12175.640.00-9024.07%
QQQ240920P005950002024-04-15 4:14PM EDT595.00164.32180.12180.640.00-6024.56%
QQQ240920P006000002024-03-27 12:18PM EDT600.00157.11185.12185.640.00-2025.05%
QQQ240920P006050002024-03-26 12:28PM EDT605.00159.13190.12190.640.00-594025.54%
QQQ240920P006350002024-02-21 5:11PM EDT635.00209.51188.80189.190.00--00.00%
QQQ240920P006400002024-02-21 5:11PM EDT640.00214.51193.80194.180.00--00.00%
QQQ240920P006450002024-02-21 5:11PM EDT645.00219.48198.80199.180.00--00.00%