Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
425.07+6.25 (+1.49%)
At close: 04:00PM EDT
427.31 +2.24 (+0.53%)
Pre-market: 09:16AM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ241220C001297802024-04-22 12:27PM EDT129.78290.490.000.000.00-616160.00%
QQQ241220C001300002023-12-26 11:46AM EDT130.00284.730.000.000.00-173960.00%
QQQ241220C001347802024-01-29 12:06PM EDT134.78293.20303.51304.110.00-155122.47%
QQQ241220C001350002023-12-04 11:47AM EDT135.00252.240.000.000.00-2560.00%
QQQ241220C001397802024-03-18 12:09AM EDT139.78251.66--0.00---0.00%
QQQ241220C001400002023-11-15 2:50PM EDT140.00251.66268.35271.160.00-5870.00%
QQQ241220C001447802024-03-18 12:09AM EDT144.78245.50--0.00---0.00%
QQQ241220C001450002023-11-15 2:16PM EDT145.00245.50263.64266.440.00-4120.00%
QQQ241220C001497802024-04-22 11:02AM EDT149.78269.280.000.000.00-31320.00%
QQQ241220C001500002023-12-13 11:38AM EDT150.00255.860.000.000.00-91370.00%
QQQ241220C001547802023-12-05 11:27AM EDT154.78237.90248.88249.650.00--510.00%
QQQ241220C001550002023-12-05 11:27AM EDT155.00237.900.000.000.00-1510.00%
QQQ241220C001597802024-01-02 11:13AM EDT159.78250.49265.82269.730.00-1169.85%
QQQ241220C001600002023-02-03 1:25PM EDT160.00163.54151.41154.360.00-110.00%
QQQ241220C001647802024-04-15 12:06AM EDT164.78166.64--0.00---0.00%
QQQ241220C001650002023-04-03 10:25AM EDT165.00166.64164.09167.800.00-200.00%
QQQ241220C001697802024-04-15 12:06AM EDT169.78197.35--0.00---0.00%
QQQ241220C001700002023-10-04 2:08PM EDT170.00197.35204.47206.860.00-2420.00%
QQQ241220C001747802024-04-15 12:06AM EDT174.78128.00--0.00---0.00%
QQQ241220C001750002022-12-09 11:57AM EDT175.00128.00110.88113.320.00-130.00%
QQQ241220C001797802024-04-17 10:54AM EDT179.78254.640.000.000.00-5120.00%
QQQ241220C001800002023-12-22 12:00PM EDT180.00235.940.000.000.00-4130.00%
QQQ241220C001847802024-02-12 1:00AM EDT184.78211.01--0.00---0.00%
QQQ241220C001850002023-11-15 11:53AM EDT185.00211.01226.62229.200.00-570.00%
QQQ241220C001897802024-01-18 4:51PM EDT189.78230.82246.55247.270.00-1385.70%
QQQ241220C001900002023-06-29 3:39PM EDT190.00186.89204.79205.700.00-230.00%
QQQ241220C001947802024-02-12 1:00AM EDT194.78186.30--0.00---0.00%
QQQ241220C001950002023-09-07 10:05AM EDT195.00186.30179.81183.290.00-110.00%
QQQ241220C001997802024-04-19 11:15AM EDT199.78225.890.000.000.00-11090.00%
QQQ241220C002000002023-12-19 12:46PM EDT200.00216.900.000.000.00-71120.00%
QQQ241220C002047802024-04-16 2:50PM EDT204.78234.100.000.000.00-120.00%
QQQ241220C002050002023-12-19 4:22PM EDT205.00213.740.000.000.00-120.00%
QQQ241220C002097802024-02-12 1:00AM EDT209.78170.20--0.00---0.00%
QQQ241220C002100002024-02-23 12:24PM EDT210.00234.33243.09243.660.00-11105.95%
QQQ241220C002147802024-04-22 10:04AM EDT214.78209.790.000.000.00-130.00%
QQQ241220C002150002023-12-13 2:38PM EDT215.00194.23203.17204.420.00-130.00%
QQQ241220C002197802024-02-12 12:47PM EDT219.78227.11228.38228.990.00-13693.07%
QQQ241220C002200002024-04-15 2:47PM EDT220.00218.750.000.000.00-100.00%
QQQ241220C002247802024-01-18 2:53PM EDT224.78195.16213.45214.170.00-10774.18%
QQQ241220C002250002024-04-19 3:27PM EDT225.00197.490.000.000.00-110.00%
QQQ241220C002297802024-02-29 1:53PM EDT229.78216.36222.01223.150.00-51194.07%
QQQ241220C002300002023-12-13 4:37PM EDT230.00182.80189.22190.460.00-1130.00%
QQQ241220C002347802024-02-12 1:00AM EDT234.78167.91--0.00---0.00%
QQQ241220C002350002023-11-22 1:28PM EDT235.00167.91182.61185.850.00-280.00%
QQQ241220C002397802024-03-15 1:55PM EDT239.78203.45206.81207.520.00-53281.43%
QQQ241220C002400002023-12-04 4:02PM EDT240.00157.65179.98181.210.00-10400.00%
QQQ241220C002447802024-04-22 3:53PM EDT244.78182.290.000.000.00-250.00%
QQQ241220C002450002024-01-11 1:45PM EDT245.00172.00201.29201.890.00-2478.64%
QQQ241220C002497802024-04-19 3:28PM EDT249.78174.150.000.000.00-41180.00%
QQQ241220C002500002024-03-26 11:33AM EDT250.00205.530.000.000.00-240.00%
QQQ241220C002547802024-04-22 1:21PM EDT254.78172.150.000.000.00-48770.00%
QQQ241220C002550002024-03-15 10:44AM EDT255.00190.46192.43193.150.00-2376.11%
QQQ241220C002597802024-04-19 3:27PM EDT259.78164.790.000.000.00-10990.00%
QQQ241220C002600002024-04-11 11:44AM EDT260.00190.000.000.000.00-1100.00%
QQQ241220C002647802024-02-22 12:03PM EDT264.78181.11191.17191.740.00-141082.93%
QQQ241220C002650002023-12-13 3:12PM EDT265.00149.68157.08158.300.00-34100.00%
QQQ241220C002697802024-04-22 1:21PM EDT269.78158.060.000.000.00-92320.00%
QQQ241220C002700002024-01-04 11:24AM EDT270.00142.19170.41171.160.00-30160.46%
QQQ241220C002747802024-03-04 11:00AM EDT274.78180.71178.05178.700.00-365374.83%
QQQ241220C002750002024-04-22 1:17PM EDT275.00153.290.000.000.00-1290.00%
QQQ241220C002797802024-04-22 1:17PM EDT279.78148.810.000.000.00-22,9910.00%
QQQ241220C002800002024-04-22 1:16PM EDT280.00148.600.000.000.00-29300.00%
QQQ241220C002847802024-03-27 11:30AM EDT284.78169.060.000.000.00-83,5340.00%
QQQ241220C002850002024-03-27 11:56AM EDT285.00169.090.000.000.00-630.00%
QQQ241220C002897802024-04-22 2:18PM EDT289.78142.080.000.000.00-23,9190.00%
QQQ241220C002900002024-04-17 1:59PM EDT290.00148.780.000.000.00-7507540.00%
QQQ241220C002947802024-04-22 12:38PM EDT294.78133.690.000.000.00-25,2120.00%
QQQ241220C002950002024-04-01 2:12PM EDT295.00161.000.000.000.00-2460.00%
QQQ241220C002997802024-04-19 12:14PM EDT299.78128.520.000.000.00-45,1890.00%
QQQ241220C003000002024-04-19 3:12PM EDT300.00127.620.000.000.00-59290.00%
QQQ241220C003047802024-04-19 2:19PM EDT304.78124.880.000.000.00-32120.00%
QQQ241220C003050002024-04-23 3:07PM EDT305.00132.360.000.000.00-250.00%
QQQ241220C003097802024-04-22 1:16PM EDT309.78121.310.000.000.00-211,8740.00%
QQQ241220C003100002024-04-19 3:56PM EDT310.00118.730.000.000.00-220.00%
QQQ241220C003147802024-04-19 3:40PM EDT314.78113.560.000.000.00-21,0610.00%
QQQ241220C003150002024-03-28 1:10PM EDT315.00142.750.000.000.00-20140.00%
QQQ241220C003197802024-04-05 9:33AM EDT319.78131.430.000.000.00-13,2210.00%
QQQ241220C003200002024-04-19 1:31PM EDT320.00112.050.000.000.00-1760.00%
QQQ241220C003247802024-04-15 2:18PM EDT324.78121.500.000.000.00-44250.00%
QQQ241220C003250002024-04-19 3:39PM EDT325.00104.720.000.000.00-3330.00%
QQQ241220C003297802024-04-19 10:57AM EDT329.78105.490.000.000.00-33,7570.00%
QQQ241220C003300002024-04-22 2:14PM EDT330.00105.610.000.000.00-8310.00%
QQQ241220C003347802024-04-16 11:58AM EDT334.78113.220.000.000.00-11410.00%
QQQ241220C003350002024-04-22 11:28AM EDT335.0096.460.000.000.00-560.00%
QQQ241220C003397802024-04-19 1:02PM EDT339.7894.870.000.000.00-11,7660.00%
QQQ241220C003400002024-04-19 12:57PM EDT340.0094.440.000.000.00-1110.00%
QQQ241220C003447802024-04-19 9:46AM EDT344.7894.970.000.000.00-13,7660.00%
QQQ241220C003450002024-04-18 3:17PM EDT345.0096.370.000.000.00-1240.00%
QQQ241220C003497802024-04-22 9:34AM EDT349.7885.940.000.000.00-12,5340.00%
QQQ241220C003500002024-04-23 10:02AM EDT350.0089.650.000.000.00-12480.00%
QQQ241220C003547802024-04-19 3:59PM EDT354.7880.000.000.000.00-151,6750.00%
QQQ241220C003550002024-04-16 11:01AM EDT355.0094.520.000.000.00-2130.00%
QQQ241220C003597802024-04-23 3:01PM EDT359.7884.070.000.000.00-14,7800.00%
QQQ241220C003600002024-04-19 11:36AM EDT360.0078.190.000.000.00-1620.00%
QQQ241220C003647802024-04-17 11:43AM EDT364.7884.000.000.000.00-24,2710.00%
QQQ241220C003650002024-04-22 1:31PM EDT365.0074.700.000.000.00-1500.00%
QQQ241220C003697802024-04-19 1:27PM EDT369.7869.920.000.000.00-834,3620.00%
QQQ241220C003700002024-04-23 3:35PM EDT370.0075.750.000.000.00-5910,2150.00%
QQQ241220C003747802024-04-23 3:04PM EDT374.7871.560.000.000.00-88,3340.00%
QQQ241220C003750002024-04-23 11:00AM EDT375.0071.170.000.000.00-22360.00%
QQQ241220C003797802024-04-19 12:14PM EDT379.7861.460.000.000.00-34,7310.00%
QQQ241220C003800002024-04-22 1:10PM EDT380.0061.840.000.000.00-583350.00%
QQQ241220C003847802024-04-22 10:21AM EDT384.7857.230.000.000.00-19,6980.00%
QQQ241220C003850002024-04-23 11:00AM EDT385.0063.290.000.000.00-29660.00%
QQQ241220C003897802024-04-22 9:41AM EDT389.7855.000.000.000.00-22,9590.00%
QQQ241220C003900002024-04-23 11:57AM EDT390.0059.040.000.000.00-273280.00%
QQQ241220C003947802024-04-19 12:10PM EDT394.7851.130.000.000.00-128630.00%
QQQ241220C003950002024-04-23 9:45AM EDT395.0053.640.000.000.00-203290.00%
QQQ241220C003997802024-04-19 3:42PM EDT399.7845.820.000.000.00-68,0450.00%
QQQ241220C004000002024-04-23 11:57AM EDT400.0051.740.000.000.00-57060.00%
QQQ241220C004047802024-04-22 10:12AM EDT404.7844.130.000.000.00-31,7530.00%
QQQ241220C004050002024-04-22 12:50PM EDT405.0043.520.000.000.00-101,0770.00%
QQQ241220C004097802024-04-18 12:27PM EDT409.7848.280.000.000.00-17,8560.00%
QQQ241220C004100002024-04-23 10:52AM EDT410.0044.820.000.000.00-107140.00%
QQQ241220C004147802024-04-16 11:07AM EDT414.7848.810.000.000.00-41,2780.00%
QQQ241220C004150002024-04-23 2:51PM EDT415.0042.470.000.000.00-48520.00%
QQQ241220C004197802024-04-22 2:49PM EDT419.7836.200.000.000.00-311,2340.00%
QQQ241220C004200002024-04-23 1:10PM EDT420.0038.710.000.000.00-141,1670.00%
QQQ241220C004247802024-04-23 1:31PM EDT424.7835.690.000.000.00-77,9160.00%
QQQ241220C004250002024-04-23 1:25PM EDT425.0035.470.000.000.00-211,1950.00%
QQQ241220C004297802024-04-22 10:31AM EDT429.7827.940.000.000.00-12,5340.39%
QQQ241220C004300002024-04-23 2:51PM EDT430.0033.170.000.000.00-121,4160.39%
QQQ241220C004347802024-04-19 2:34PM EDT434.7826.200.000.000.00-264,0090.78%
QQQ241220C004350002024-04-22 1:18PM EDT435.0026.340.000.000.00-53,0410.78%
QQQ241220C004397802024-04-19 2:34PM EDT439.7823.820.000.000.00-272,8740.78%
QQQ241220C004400002024-04-23 3:53PM EDT440.0027.100.000.000.00-329,0520.78%
QQQ241220C004447802024-04-23 1:01PM EDT444.7824.500.000.000.00-41,7251.56%
QQQ241220C004450002024-04-23 3:54PM EDT445.0024.480.000.000.00-37301.56%
QQQ241220C004497802024-04-22 9:42AM EDT449.7819.530.000.000.00-32,0831.56%
QQQ241220C004500002024-04-23 3:58PM EDT450.0022.040.000.000.00-632,8831.56%
QQQ241220C004547802024-04-23 11:27AM EDT454.7820.070.000.000.00-81,3191.56%
QQQ241220C004550002024-04-23 1:54PM EDT455.0020.190.000.000.00-321,3981.56%
QQQ241220C004597802024-04-22 9:42AM EDT459.7815.400.000.000.00-24,4641.56%
QQQ241220C004600002024-04-23 1:36PM EDT460.0017.730.000.000.00-733,7061.56%
QQQ241220C004647802024-04-22 9:40AM EDT464.7813.820.000.000.00-981,0193.13%
QQQ241220C004650002024-04-23 1:42PM EDT465.0015.910.000.000.00-511,7593.13%
QQQ241220C004697802024-04-22 9:40AM EDT469.7812.200.000.000.00-3052,8953.13%
QQQ241220C004700002024-04-23 2:59PM EDT470.0014.420.000.000.00-76633.13%
QQQ241220C004747802024-04-22 9:40AM EDT474.7810.780.000.000.00-1237,9373.13%
QQQ241220C004750002024-04-23 12:27PM EDT475.0012.450.000.000.00-93,2963.13%
QQQ241220C004797802024-04-22 9:40AM EDT479.789.440.000.000.00-4282,1203.13%
QQQ241220C004800002024-04-23 1:55PM EDT480.0011.220.000.000.00-495,5533.13%
QQQ241220C004847802024-04-22 9:39AM EDT484.788.280.000.000.00-1383483.13%
QQQ241220C004850002024-04-23 2:30PM EDT485.0010.000.000.000.00-41,6253.13%
QQQ241220C004897802024-04-23 12:32PM EDT489.788.550.000.000.00-22,1073.13%
QQQ241220C004900002024-04-23 3:38PM EDT490.008.620.000.000.00-73,7523.13%
QQQ241220C004910002024-04-01 10:22AM EDT491.0016.780.000.000.00-2153.13%
QQQ241220C004920002024-04-22 10:27AM EDT492.006.250.000.000.00-82683.13%
QQQ241220C004930002024-04-15 9:57AM EDT493.0013.780.000.000.00-3215343.13%
QQQ241220C004947802024-04-18 9:58AM EDT494.788.540.000.000.00-32,6913.13%
QQQ241220C004950002024-04-23 3:38PM EDT495.007.540.000.000.00-1171,1493.13%
QQQ241220C004960002024-04-08 9:31AM EDT496.0013.130.000.000.00-181413.13%
QQQ241220C004970002024-04-19 2:34PM EDT497.006.030.000.000.00-1,0009973.13%
QQQ241220C004980002024-04-19 1:37PM EDT498.006.240.000.000.00-82293.13%
QQQ241220C004997802024-04-23 12:55PM EDT499.786.400.000.000.00-15,4063.13%
QQQ241220C005000002024-04-23 1:43PM EDT500.006.470.000.000.00-27514,4363.13%
QQQ241220C005010002024-04-22 10:30AM EDT501.004.850.000.000.00-91983.13%
QQQ241220C005020002024-04-10 12:06PM EDT502.0010.020.000.000.00-54823.13%
QQQ241220C005030002024-04-23 9:57AM EDT503.005.470.000.000.00-832633.13%
QQQ241220C005047802024-04-23 2:58PM EDT504.785.800.000.000.00-64133.13%
QQQ241220C005050002024-04-22 12:10PM EDT505.004.490.000.000.00-123823.13%
QQQ241220C005060002024-04-08 10:48AM EDT506.0010.470.000.000.00-1052563.13%
QQQ241220C005070002024-04-19 2:46PM EDT507.004.370.000.000.00-5007953.13%
QQQ241220C005080002024-04-16 1:31PM EDT508.007.350.000.000.00-1893.13%
QQQ241220C005097802024-04-12 2:28PM EDT509.788.750.000.000.00-11,3333.13%
QQQ241220C005100002024-04-23 9:43AM EDT510.004.350.000.000.00-24,9466.25%
QQQ241220C005110002024-04-22 12:10PM EDT511.003.780.000.000.00-4314106.25%
QQQ241220C005120002024-04-17 3:17PM EDT512.005.800.000.000.00-153526.25%
QQQ241220C005130002024-04-17 1:19PM EDT513.005.740.000.000.00-221816.25%
QQQ241220C005147802024-04-23 3:51PM EDT514.784.240.000.000.00-104826.25%
QQQ241220C005150002024-04-23 12:59PM EDT515.004.140.000.000.00-302076.25%
QQQ241220C005197802024-04-23 12:59PM EDT519.783.600.000.000.00-796126.25%
QQQ241220C005200002024-04-23 10:57AM EDT520.003.570.000.000.00-23276.25%
QQQ241220C005247802024-04-23 1:26PM EDT524.783.120.000.000.00-1962,2486.25%
QQQ241220C005250002024-04-23 3:37PM EDT525.003.200.000.000.00-2610,6256.25%
QQQ241220C005297802024-04-22 10:45AM EDT529.782.090.000.000.00-57676.25%
QQQ241220C005300002024-04-22 1:49PM EDT530.002.350.000.000.00-491,9416.25%
QQQ241220C005347802024-04-19 9:34AM EDT534.782.590.000.000.00-533666.25%
QQQ241220C005350002024-04-23 9:56AM EDT535.002.170.000.000.00-13306.25%
QQQ241220C005397802024-04-19 3:12PM EDT539.781.750.000.000.00-61616.25%
QQQ241220C005400002024-04-23 1:43PM EDT540.002.020.000.000.00-62006.25%
QQQ241220C005447802024-04-19 2:46PM EDT544.781.460.000.000.00-271056.25%
QQQ241220C005450002024-04-22 11:32AM EDT545.001.340.000.000.00-80616.25%
QQQ241220C005497802024-04-23 11:39AM EDT549.781.470.000.000.00-248366.25%
QQQ241220C005500002024-04-23 11:39AM EDT550.001.460.000.000.00-508256.25%
QQQ241220C005547802024-04-19 12:35PM EDT554.781.190.000.000.00-13646.25%
QQQ241220C005550002024-04-19 11:07AM EDT555.001.310.000.000.00-631,2156.25%
QQQ241220C005597802024-04-22 4:10PM EDT559.780.900.000.000.00-807776.25%
QQQ241220C005600002024-04-23 12:32PM EDT560.001.120.000.000.00-676366.25%
QQQ241220C005647802024-04-17 11:37AM EDT564.781.420.000.000.00-2414716.25%
QQQ241220C005650002024-04-23 3:54PM EDT565.000.950.000.000.00-53086.25%
QQQ241220C005697802024-04-22 4:07PM EDT569.780.660.000.000.00-481346.25%
QQQ241220C005700002024-04-23 10:19AM EDT570.000.770.000.000.00-12346.25%
QQQ241220C005747802024-04-22 9:53AM EDT574.780.590.000.000.00-101,2326.25%
QQQ241220C005750002024-04-22 2:16PM EDT575.000.640.000.000.00-12066.25%
QQQ241220C005797802024-03-21 10:35AM EDT579.782.350.420.600.00-28318.85%
QQQ241220C005800002024-04-19 10:30AM EDT580.000.670.000.000.00-203506.25%
QQQ241220C005847802024-04-18 1:29PM EDT584.780.640.000.000.00-90986.25%
QQQ241220C005850002024-04-18 9:59AM EDT585.000.670.000.000.00-80796.25%
QQQ241220C005897802024-04-19 2:00PM EDT589.780.430.000.000.00-27106.25%
QQQ241220C005900002024-04-18 10:16AM EDT590.000.610.000.000.00-2003336.25%
QQQ241220C005947802024-04-18 9:42AM EDT594.780.520.000.000.00-802436.25%
QQQ241220C005950002024-04-22 3:25PM EDT595.000.340.000.000.00-21396.25%
QQQ241220C005997802024-04-17 4:12PM EDT599.780.480.000.000.00-802536.25%
QQQ241220C006000002024-04-22 1:11PM EDT600.000.290.000.000.00-502466.25%
QQQ241220C006047802024-04-17 4:09PM EDT604.780.430.000.000.00-401276.25%
QQQ241220C006050002024-04-22 1:11PM EDT605.000.260.000.000.00-201816.25%
QQQ241220C006097802024-04-16 4:11PM EDT609.780.460.000.000.00-481566.25%
QQQ241220C006100002024-04-23 1:59PM EDT610.000.270.000.000.00-505546.25%
QQQ241220C006150002024-04-22 1:13PM EDT615.000.210.000.000.00-102756.25%
QQQ241220C006200002024-04-22 1:38PM EDT620.000.190.000.000.00-30696.25%
QQQ241220C006250002024-04-18 9:35AM EDT625.000.230.000.000.00-4830412.50%
QQQ241220C006300002024-04-23 10:45AM EDT630.000.150.000.000.00-1542712.50%
QQQ241220C006350002024-04-19 4:01PM EDT635.000.130.000.000.00-22112.50%
QQQ241220C006400002024-04-19 3:25PM EDT640.000.130.000.000.00-68812.50%
QQQ241220C006450002024-04-15 2:17PM EDT645.000.200.000.000.00-20021912.50%
QQQ241220C006500002024-04-15 2:17PM EDT650.000.200.000.000.00-11412.50%
QQQ241220C006550002024-03-25 10:38AM EDT655.000.410.000.000.00-6112.50%
QQQ241220C006600002024-04-19 10:12AM EDT660.000.090.000.000.00-4001,12812.50%
QQQ241220C006650002024-04-16 10:41AM EDT665.000.130.000.000.00-10010012.50%
QQQ241220C006700002024-04-23 1:32PM EDT670.000.060.000.000.00-1511,32712.50%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ241220P001297802024-04-22 1:36PM EDT129.780.080.000.000.00-402,07725.00%
QQQ241220P001300002023-12-26 5:06PM EDT130.000.220.000.000.00-111,97825.00%
QQQ241220P001347802024-04-23 10:04AM EDT134.780.100.000.000.00-2001,16425.00%
QQQ241220P001350002023-11-16 4:24PM EDT135.000.360.090.420.00-547957.57%
QQQ241220P001397802024-04-19 12:34PM EDT139.780.160.000.000.00-164725.00%
QQQ241220P001400002023-11-28 2:24PM EDT140.000.390.000.000.00-162025.00%
QQQ241220P001447802024-04-16 3:41PM EDT144.780.170.000.000.00-1851125.00%
QQQ241220P001450002023-12-15 10:56AM EDT145.000.490.000.000.00-339125.00%
QQQ241220P001497802024-04-19 12:34PM EDT149.780.200.000.000.00-61,74025.00%
QQQ241220P001500002023-12-15 12:50PM EDT150.000.420.000.000.00-51,75525.00%
QQQ241220P001547802024-04-23 11:08AM EDT154.780.150.000.000.00-63,08425.00%
QQQ241220P001550002023-12-20 11:35AM EDT155.000.400.000.000.00-203,03125.00%
QQQ241220P001597802024-04-16 2:47PM EDT159.780.230.000.000.00-102,82525.00%
QQQ241220P001600002023-12-20 11:35AM EDT160.000.460.000.000.00-12,86725.00%
QQQ241220P001647802024-04-22 3:00PM EDT164.780.190.000.000.00-15099925.00%
QQQ241220P001650002023-12-20 3:23PM EDT165.000.540.000.000.00-178625.00%
QQQ241220P001697802024-04-22 2:10PM EDT169.780.210.000.000.00-1004,83725.00%
QQQ241220P001700002023-12-21 10:30AM EDT170.000.820.000.000.00-13,84225.00%
QQQ241220P001747802024-04-17 12:36PM EDT174.780.300.000.000.00-1086725.00%
QQQ241220P001750002023-11-17 4:44PM EDT175.000.760.400.820.00-585150.66%
QQQ241220P001797802024-04-23 11:32AM EDT179.780.250.000.000.00-241125.00%
QQQ241220P001800002023-12-04 11:21AM EDT180.000.800.000.000.00-1038625.00%
QQQ241220P001847802024-04-03 4:09PM EDT184.780.290.000.000.00-1765625.00%
QQQ241220P001850002023-12-15 1:34PM EDT185.000.720.000.000.00-167625.00%
QQQ241220P001897802024-04-18 2:12PM EDT189.780.380.000.000.00-122,28025.00%
QQQ241220P001900002023-12-18 11:58AM EDT190.000.720.000.000.00-412,24325.00%
QQQ241220P001947802024-04-18 1:47PM EDT194.780.410.000.000.00-2,0522,85825.00%
QQQ241220P001950002023-12-20 2:58PM EDT195.000.840.000.000.00-32,62925.00%
QQQ241220P001997802024-04-23 9:30AM EDT199.780.390.000.000.00-15,99012.50%
QQQ241220P002000002023-12-26 12:34PM EDT200.000.960.000.000.00-156,23312.50%
QQQ241220P002047802024-04-23 2:05PM EDT204.780.390.000.000.00-102,74512.50%
QQQ241220P002050002023-12-20 3:38PM EDT205.001.010.000.000.00-22,39012.50%
QQQ241220P002097802024-04-18 2:15PM EDT209.780.590.000.000.00-12,58712.50%
QQQ241220P002100002024-03-27 1:26PM EDT210.000.440.000.000.00-12212.50%
QQQ241220P002147802024-03-11 11:49AM EDT214.780.670.470.560.00-82,92439.33%
QQQ241220P002150002024-03-12 2:59PM EDT215.000.580.410.530.00-21438.98%
QQQ241220P002197802024-04-22 2:54PM EDT219.780.600.000.000.00-607,34112.50%
QQQ241220P002200002024-03-28 11:05AM EDT220.000.520.000.000.00-41612.50%
QQQ241220P002247802024-04-17 12:14PM EDT224.780.800.000.000.00-11,15212.50%
QQQ241220P002250002024-04-23 3:21PM EDT225.000.560.000.000.00-42212.50%
QQQ241220P002297802024-04-23 3:38PM EDT229.780.610.000.000.00-605,69712.50%
QQQ241220P002300002024-04-22 9:32AM EDT230.000.850.000.000.00-103112.50%
QQQ241220P002347802024-04-19 3:13PM EDT234.781.020.000.000.00-26,02712.50%
QQQ241220P002350002024-03-22 3:51PM EDT235.000.690.941.130.00-1604538.68%
QQQ241220P002397802024-04-18 9:52AM EDT239.781.000.000.000.00-2048812.50%
QQQ241220P002400002024-04-22 1:42PM EDT240.000.930.000.000.00-3027412.50%
QQQ241220P002447802024-04-10 3:47PM EDT244.780.850.000.000.00-21,38812.50%
QQQ241220P002450002024-04-18 10:18AM EDT245.001.090.000.000.00-23612.50%
QQQ241220P002497802024-04-16 3:17PM EDT249.781.200.000.000.00-58,92212.50%
QQQ241220P002500002024-04-23 3:22PM EDT250.000.910.000.000.00-601,59812.50%
QQQ241220P002547802024-04-22 3:50PM EDT254.781.200.000.000.00-62,77412.50%
QQQ241220P002550002024-04-04 12:54PM EDT255.000.920.000.000.00-12412.50%
QQQ241220P002597802024-04-17 11:40AM EDT259.781.450.000.000.00-12,08912.50%
QQQ241220P002600002024-04-01 12:59PM EDT260.001.030.000.000.00-272512.50%
QQQ241220P002647802024-03-21 3:11PM EDT264.781.191.671.900.00-5004,85435.05%
QQQ241220P002650002024-04-22 1:31PM EDT265.001.470.000.000.00-50452512.50%
QQQ241220P002697802024-04-22 1:27PM EDT269.781.620.000.000.00-50010,73712.50%
QQQ241220P002700002024-04-19 3:25PM EDT270.002.000.000.000.00-241112.50%
QQQ241220P002747802024-04-19 12:32PM EDT274.782.050.000.000.00-103,08112.50%
QQQ241220P002750002024-04-11 12:43PM EDT275.001.480.000.000.00-21,13112.50%
QQQ241220P002797802024-04-22 1:28PM EDT279.781.940.000.000.00-5509,49512.50%
QQQ241220P002800002024-04-22 10:49AM EDT280.002.140.000.000.00-253812.50%
QQQ241220P002847802024-04-18 2:51PM EDT284.782.300.000.000.00-416,45812.50%
QQQ241220P002850002024-04-15 11:02AM EDT285.001.940.000.000.00-290512.50%
QQQ241220P002897802024-04-19 3:22PM EDT289.782.840.000.000.00-1511,11212.50%
QQQ241220P002900002024-04-19 11:05AM EDT290.002.510.000.000.00-357612.50%
QQQ241220P002947802024-04-22 9:33AM EDT294.782.780.000.000.00-44,6536.25%
QQQ241220P002950002024-04-22 1:21PM EDT295.002.590.000.000.00-1012566.25%
QQQ241220P002997802024-04-22 3:56PM EDT299.782.640.000.000.00-3022,8116.25%
QQQ241220P003000002024-04-23 3:22PM EDT300.002.270.000.000.00-2414,1146.25%
QQQ241220P003047802024-04-23 11:33AM EDT304.782.560.000.000.00-11,1666.25%
QQQ241220P003050002024-04-22 10:22AM EDT305.003.360.000.000.00-102416.25%
QQQ241220P003097802024-04-19 9:48AM EDT309.783.480.000.000.00-124,1146.25%
QQQ241220P003100002024-04-23 3:54PM EDT310.002.750.000.000.00-56,5046.25%
QQQ241220P003147802024-04-22 10:50AM EDT314.783.990.000.000.00-2922,5866.25%
QQQ241220P003150002024-04-19 2:53PM EDT315.004.440.000.000.00-522936.25%
QQQ241220P003197802024-04-23 12:51PM EDT319.783.350.000.000.00-124,6916.25%
QQQ241220P003200002024-04-23 2:24PM EDT320.003.290.000.000.00-41,4606.25%
QQQ241220P003247802024-04-23 2:36PM EDT324.783.610.000.000.00-12,2496.25%
QQQ241220P003250002024-04-23 11:33AM EDT325.003.750.000.000.00-65996.25%
QQQ241220P003297802024-04-23 2:35PM EDT329.783.960.000.000.00-18,3106.25%
QQQ241220P003300002024-04-23 2:07PM EDT330.003.960.000.000.00-71,3386.25%
QQQ241220P003347802024-04-23 2:52PM EDT334.784.360.000.000.00-35011,3376.25%
QQQ241220P003350002024-04-23 1:58PM EDT335.004.360.000.000.00-51,1626.25%
QQQ241220P003397802024-04-23 3:54PM EDT339.784.770.000.000.00-28614,3506.25%
QQQ241220P003400002024-04-23 1:58PM EDT340.004.770.000.000.00-89856.25%
QQQ241220P003447802024-04-23 2:44PM EDT344.785.180.000.000.00-1888,4686.25%
QQQ241220P003450002024-04-23 3:24PM EDT345.005.250.000.000.00-21,7546.25%
QQQ241220P003497802024-04-23 1:20PM EDT349.785.880.000.000.00-1316,9086.25%
QQQ241220P003500002024-04-23 1:54PM EDT350.005.790.000.000.00-66,9026.25%
QQQ241220P003547802024-04-23 9:47AM EDT354.786.840.000.000.00-1608,8726.25%
QQQ241220P003550002024-04-22 2:25PM EDT355.007.300.000.000.00-262,9706.25%
QQQ241220P003597802024-04-23 3:25PM EDT359.786.930.000.000.00-1,80213,1743.13%
QQQ241220P003600002024-04-23 11:36AM EDT360.007.150.000.000.00-276,5333.13%
QQQ241220P003647802024-04-19 11:04AM EDT364.789.550.000.000.00-25,2643.13%
QQQ241220P003650002024-04-23 3:57PM EDT365.007.760.000.000.00-85,8623.13%
QQQ241220P003697802024-04-23 11:44AM EDT369.788.600.000.000.00-614,8913.13%
QQQ241220P003700002024-04-23 3:53PM EDT370.008.490.000.000.00-122,9303.13%
QQQ241220P003747802024-04-23 10:29AM EDT374.789.450.000.000.00-19,5383.13%
QQQ241220P003750002024-04-23 2:37PM EDT375.009.190.000.000.00-1,50511,4413.13%
QQQ241220P003797802024-04-23 3:01PM EDT379.7810.110.000.000.00-75410,4993.13%
QQQ241220P003800002024-04-23 3:18PM EDT380.0010.150.000.000.00-639,9663.13%
QQQ241220P003847802024-04-22 2:26PM EDT384.7812.510.000.000.00-1937,7323.13%
QQQ241220P003850002024-04-22 3:49PM EDT385.0012.740.000.000.00-10312,4743.13%
QQQ241220P003897802024-04-23 11:53AM EDT389.7812.500.000.000.00-114,2503.13%
QQQ241220P003900002024-04-23 3:01PM EDT390.0012.190.000.000.00-18189,9243.13%
QQQ241220P003947802024-04-17 4:05PM EDT394.7814.730.000.000.00-253,0841.56%
QQQ241220P003950002024-04-23 3:35PM EDT395.0013.280.000.000.00-24170,8811.56%
QQQ241220P003997802024-04-22 9:38AM EDT399.7817.910.000.000.00-168,8961.56%
QQQ241220P004000002024-04-23 1:31PM EDT400.0014.810.000.000.00-1316,4001.56%
QQQ241220P004047802024-04-23 3:37PM EDT404.7815.840.000.000.00-402,7941.56%
QQQ241220P004050002024-04-23 3:42PM EDT405.0015.950.000.000.00-891,2581.56%
QQQ241220P004097802024-04-19 3:01PM EDT409.7822.860.000.000.00-58,8740.78%
QQQ241220P004100002024-04-23 11:28AM EDT410.0017.800.000.000.00-3027,5800.78%
QQQ241220P004147802024-04-23 3:58PM EDT414.7819.210.000.000.00-91,6250.78%
QQQ241220P004150002024-04-23 11:20AM EDT415.0019.470.000.000.00-9710,6120.78%
QQQ241220P004197802024-04-23 3:58PM EDT419.7820.930.000.000.00-11,3850.39%
QQQ241220P004200002024-04-23 1:54PM EDT420.0020.750.000.000.00-235,8990.39%
QQQ241220P004247802024-04-23 4:14PM EDT424.7822.460.000.000.00-74,6070.03%
QQQ241220P004250002024-04-23 3:30PM EDT425.0022.730.000.000.00-141,5440.01%
QQQ241220P004297802024-04-18 10:12AM EDT429.7826.050.000.000.00-21,2770.00%
QQQ241220P004300002024-04-23 2:05PM EDT430.0024.650.000.000.00-184,1400.00%
QQQ241220P004347802024-04-23 3:54PM EDT434.7826.940.000.000.00-1,6123,0980.00%
QQQ241220P004350002024-04-23 3:01PM EDT435.0026.950.000.000.00-13,9130.00%
QQQ241220P004397802024-04-22 9:31AM EDT439.7834.400.000.000.00-21,6760.00%
QQQ241220P004400002024-04-23 2:24PM EDT440.0029.050.000.000.00-3474,6360.00%
QQQ241220P004447802024-04-19 12:25PM EDT444.7838.340.000.000.00-19250.00%
QQQ241220P004450002024-04-23 9:43AM EDT445.0033.970.000.000.00-15,2080.00%
QQQ241220P004497802024-04-22 1:45PM EDT449.7838.710.000.000.00-11,3590.00%
QQQ241220P004500002024-04-23 3:53PM EDT450.0034.790.000.000.00-102,6850.00%
QQQ241220P004547802024-04-08 11:22AM EDT454.7829.500.000.000.00-1545910.00%
QQQ241220P004550002024-04-23 3:57PM EDT455.0037.880.000.000.00-31,6930.00%
QQQ241220P004597802024-04-16 10:21AM EDT459.7838.250.000.000.00-572050.00%
QQQ241220P004600002024-04-22 1:12PM EDT460.0046.600.000.000.00-91,9840.00%
QQQ241220P004647802024-04-03 1:10PM EDT464.7833.750.000.000.00-14340.00%
QQQ241220P004650002024-04-19 11:44AM EDT465.0050.300.000.000.00-56170.00%
QQQ241220P004697802024-04-11 10:45AM EDT469.7838.660.000.000.00-290.00%
QQQ241220P004700002024-04-22 3:02PM EDT470.0052.120.000.000.00-36480.00%
QQQ241220P004747802024-04-12 2:27PM EDT474.7843.830.000.000.00-10610.00%
QQQ241220P004750002024-04-22 3:02PM EDT475.0056.150.000.000.00-4390.00%
QQQ241220P004797802024-04-11 3:37PM EDT479.7840.940.000.000.00-12220.00%
QQQ241220P004800002024-04-23 10:51AM EDT480.0057.000.000.000.00-71390.00%
QQQ241220P004847802024-04-11 11:11AM EDT484.7848.610.000.000.00-21120.00%
QQQ241220P004850002024-04-18 10:49AM EDT485.0058.980.000.000.00-1420.00%
QQQ241220P004897802024-04-11 1:17PM EDT489.7849.720.000.000.00-430.00%
QQQ241220P004900002024-04-18 3:39PM EDT490.0066.410.000.000.00-740.00%
QQQ241220P004910002024-04-08 1:17PM EDT491.0052.590.000.000.00-200.00%
QQQ241220P004920002024-03-27 12:32PM EDT492.0051.220.000.000.00-600.00%
QQQ241220P004930002024-04-17 9:32AM EDT493.0060.990.000.000.00-100.00%
QQQ241220P004947802024-03-27 9:36AM EDT494.7852.480.000.000.00-200.00%
QQQ241220P004950002024-03-28 2:25PM EDT495.0052.920.000.000.00-23200.00%
QQQ241220P004960002024-04-17 12:41PM EDT496.0069.750.000.000.00-500.00%
QQQ241220P004970002024-03-28 3:53PM EDT497.0054.250.000.000.00-200.00%
QQQ241220P004980002024-03-27 3:15PM EDT498.0056.640.000.000.00-4800.00%
QQQ241220P004997802024-04-16 11:20AM EDT499.7868.690.000.000.00-200.00%
QQQ241220P005000002024-04-22 12:58PM EDT500.0083.250.000.000.00-210.00%
QQQ241220P005020002024-04-09 9:45AM EDT502.0059.830.000.000.00-400.00%
QQQ241220P005030002024-04-16 3:54PM EDT503.0071.050.000.000.00-1,52200.00%
QQQ241220P005047802024-04-16 3:52PM EDT504.7873.050.000.000.00-17000.00%
QQQ241220P005050002024-04-16 3:52PM EDT505.0073.270.000.000.00-5000.00%
QQQ241220P005060002024-03-25 3:08PM EDT506.0060.910.000.000.00-200.00%
QQQ241220P005070002024-03-25 2:57PM EDT507.0061.460.000.000.00-200.00%
QQQ241220P005080002024-03-25 3:07PM EDT508.0062.600.000.000.00-400.00%
QQQ241220P005097802024-03-25 2:56PM EDT509.7863.870.000.000.00-200.00%
QQQ241220P005100002024-04-04 1:43PM EDT510.0064.290.000.000.00-1000.00%
QQQ241220P005120002024-03-26 1:49PM EDT512.0066.390.000.000.00-200.00%
QQQ241220P005147802024-01-16 1:00AM EDT514.78171.64--0.00---0.00%
QQQ241220P005150002024-04-16 11:09AM EDT515.0083.520.000.000.00--00.00%
QQQ241220P005197802024-01-16 1:00AM EDT519.78175.75--0.00---0.00%
QQQ241220P005200002024-04-04 9:53AM EDT520.0074.230.000.000.00-200.00%
QQQ241220P005247802024-01-16 1:00AM EDT524.78181.11--0.00---0.00%
QQQ241220P005250002024-04-04 1:43PM EDT525.0079.010.000.000.00-1000.00%
QQQ241220P005297802024-04-23 1:19PM EDT529.78105.100.000.000.00---0.00%
QQQ241220P005300002024-03-12 11:15AM EDT530.0087.5088.4088.800.00-500.00%
QQQ241220P005347802024-01-16 1:00AM EDT534.78191.71--0.00---0.00%
QQQ241220P005350002024-01-31 4:48PM EDT535.00117.6789.3089.830.00--00.00%
QQQ241220P005397802024-01-16 1:00AM EDT539.78163.31--0.00---0.00%
QQQ241220P005400002024-03-12 11:15AM EDT540.0097.4798.5699.080.00-500.00%
QQQ241220P005497802024-01-16 1:00AM EDT549.78164.72--0.00---0.00%
QQQ241220P005500002024-03-26 1:49PM EDT550.00104.410.000.000.00-400.00%
QQQ241220P005547802024-01-16 1:00AM EDT554.78169.75--0.00---0.00%
QQQ241220P005550002023-11-14 12:47PM EDT555.00169.75151.55153.310.00--044.58%
QQQ241220P005597802024-01-16 1:00AM EDT559.78169.61--0.00---0.00%
QQQ241220P005600002024-03-18 1:12PM EDT560.00122.00133.63134.340.00-200.00%
QQQ241220P005650002024-02-29 12:55PM EDT565.00128.04120.35121.450.00-200.00%
QQQ241220P005697802024-01-16 1:01AM EDT569.78183.22--0.00---0.00%
QQQ241220P005700002023-11-21 11:31AM EDT570.00183.22163.26165.300.00-2044.17%
QQQ241220P005747802024-01-16 1:01AM EDT574.78184.51--0.00---0.00%
QQQ241220P005750002024-02-07 1:53PM EDT575.00143.79135.14135.810.00-10000.00%
QQQ241220P005800002024-03-22 11:06AM EDT580.00134.63165.04165.730.00-2036.19%
QQQ241220P005900002024-02-20 2:06PM EDT590.00165.38143.46144.030.00--00.00%
QQQ241220P005950002024-04-10 3:51PM EDT595.00156.340.000.000.00-100.00%
QQQ241220P006000002024-04-18 3:05PM EDT600.00176.010.000.000.00-200.00%
QQQ241220P006047802024-04-17 3:54PM EDT604.78177.790.000.000.00-100.00%
QQQ241220P006050002024-01-18 3:18PM EDT605.00193.00174.70175.350.00-3200.00%
QQQ241220P006500002024-04-08 2:15PM EDT650.00208.880.000.000.00--00.00%
QQQ241220P006600002024-03-15 3:27PM EDT660.00225.75221.13221.820.00--00.00%
QQQ241220P006700002024-04-12 10:00AM EDT670.00228.230.000.000.00-100.00%