Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
455.71-0.09 (-0.02%)
At close: 04:00PM EDT
461.35 +5.64 (+1.24%)
Pre-market: 08:42AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ250117C001297802024-05-21 10:40AM EDT129.78327.490.000.000.00-1950.00%
QQQ250117C001300002023-12-20 11:34AM EDT130.00284.530.000.000.00-4890.00%
QQQ250117C001347802023-12-18 3:42PM EDT134.78277.51281.46283.780.00--270.00%
QQQ250117C001350002023-12-18 3:42PM EDT135.00277.510.000.000.00-1270.00%
QQQ250117C001397802024-02-02 10:56AM EDT139.78290.00309.27310.020.00-2620.00%
QQQ250117C001400002023-05-30 9:48AM EDT140.00220.58235.00237.260.00-1620.00%
QQQ250117C001447802024-03-01 1:53PM EDT144.78303.73303.45304.310.00-1140.00%
QQQ250117C001450002023-08-08 10:58AM EDT145.00231.75232.65235.220.00-11150.00%
QQQ250117C001497802024-03-04 10:35AM EDT149.78300.00297.04297.850.00-12400.00%
QQQ250117C001500002023-12-20 4:07PM EDT150.00259.790.000.000.00-62610.00%
QQQ250117C001547802024-04-15 12:24PM EDT154.78287.34301.21301.640.00-113358.55%
QQQ250117C001550002023-12-13 11:29AM EDT155.00250.750.000.000.00-2280.00%
QQQ250117C001597802024-05-16 12:23PM EDT159.78297.790.000.000.00-1620.00%
QQQ250117C001600002023-11-10 1:11PM EDT160.00222.79237.29239.180.00-1600.00%
QQQ250117C001647802024-01-16 1:01AM EDT164.78205.50--0.00---0.00%
QQQ250117C001650002023-09-25 2:09PM EDT165.00205.50192.36196.240.00-2650.00%
QQQ250117C001697802024-05-08 10:38AM EDT169.78275.070.000.000.00--610.00%
QQQ250117C001700002023-11-20 2:11PM EDT170.00227.75238.59241.960.00-1610.00%
QQQ250117C001747802024-03-20 3:53PM EDT174.78274.54245.02245.900.00-140.00%
QQQ250117C001750002023-12-14 2:10PM EDT175.00234.000.000.000.00-140.00%
QQQ250117C001797802024-05-16 1:46PM EDT179.78277.700.000.000.00-21240.00%
QQQ250117C001800002023-10-11 10:26AM EDT180.00199.890.000.000.00-11240.00%
QQQ250117C001847802024-04-22 1:18PM EDT184.78238.980.000.000.00-200.00%
QQQ250117C001850002023-11-28 11:02AM EDT185.00211.250.000.000.00-10110.00%
QQQ250117C001897802024-04-05 11:42AM EDT189.78257.64251.18251.880.00-22310.00%
QQQ250117C001900002023-11-08 4:45PM EDT190.00194.13209.40211.260.00-32330.00%
QQQ250117C001947802024-05-01 11:39AM EDT194.78233.100.000.000.00-1240.00%
QQQ250117C001950002023-12-13 11:03AM EDT195.00213.400.000.000.00-2220.00%
QQQ250117C001997802024-05-15 9:32AM EDT199.78254.000.000.000.00-35110.00%
QQQ250117C002000002023-12-22 4:15PM EDT200.00217.200.000.000.00-27000.00%
QQQ250117C002047802024-05-06 11:11AM EDT204.78238.900.000.000.00-14790.00%
QQQ250117C002050002023-12-20 12:43PM EDT205.00213.570.000.000.00-14720.00%
QQQ250117C002097802024-05-16 9:49AM EDT209.78249.200.000.000.00-2540.00%
QQQ250117C002100002023-12-20 12:05PM EDT210.00209.380.000.000.00-2530.00%
QQQ250117C002147802024-04-12 11:18AM EDT214.78232.50232.99233.480.00-1800.00%
QQQ250117C002150002023-06-02 3:54PM EDT215.00156.09170.77171.720.00-3440.00%
QQQ250117C002197802024-04-22 10:07AM EDT219.78205.280.000.000.00-200.00%
QQQ250117C002200002023-12-20 12:02PM EDT220.00200.190.000.000.00-6690.00%
QQQ250117C002247802024-05-21 11:36AM EDT224.78236.130.000.000.00-1410.00%
QQQ250117C002250002023-12-20 12:05PM EDT225.00195.180.000.000.00-3390.00%
QQQ250117C002297802024-04-08 3:33PM EDT229.78219.75216.40216.910.00-1900.00%
QQQ250117C002300002023-12-21 3:14PM EDT230.00185.590.000.000.00-19990.00%
QQQ250117C002347802024-04-15 11:13AM EDT234.78212.35221.73222.190.00-61443.03%
QQQ250117C002350002023-12-20 12:43PM EDT235.00186.370.000.000.00-170.00%
QQQ250117C002397802024-03-22 12:17PM EDT239.78214.80183.55184.400.00-51300.00%
QQQ250117C002400002023-12-06 12:33PM EDT240.00159.260.000.000.00-11310.00%
QQQ250117C002447802024-02-21 2:08PM EDT244.78188.98210.36211.020.00-11728.13%
QQQ250117C002450002023-12-19 3:15PM EDT245.00175.890.000.000.00-5150.00%
QQQ250117C002497802024-05-20 12:55PM EDT249.78213.010.000.000.00-11990.00%
QQQ250117C002500002023-12-22 3:33PM EDT250.00169.570.000.000.00-22750.00%
QQQ250117C002547802024-04-17 2:52PM EDT254.78183.34204.15204.580.00-310347.27%
QQQ250117C002550002023-12-08 11:19AM EDT255.00151.480.000.000.00-181000.00%
QQQ250117C002597802024-05-20 12:59PM EDT259.78203.700.000.000.00-21,1290.00%
QQQ250117C002600002023-12-22 3:33PM EDT260.00160.640.000.000.00-21,1300.00%
QQQ250117C002647802024-05-15 12:13PM EDT264.78193.920.000.000.00-26960.00%
QQQ250117C002650002023-12-26 1:03PM EDT265.00158.090.000.000.00-17570.00%
QQQ250117C002697802024-05-21 12:28PM EDT269.78193.290.000.000.00-21,6280.00%
QQQ250117C002700002023-12-18 11:21AM EDT270.00150.630.000.000.00-111,5920.00%
QQQ250117C002747802024-05-22 1:46PM EDT274.78188.830.000.000.00-13890.00%
QQQ250117C002750002023-12-18 1:34PM EDT275.00147.290.000.000.00-244410.00%
QQQ250117C002797802024-05-16 10:02AM EDT279.78182.460.000.000.00-501,5310.00%
QQQ250117C002800002023-12-18 11:21AM EDT280.00141.770.000.000.00-101,5850.00%
QQQ250117C002847802024-05-20 1:27PM EDT284.78178.760.000.000.00-42,7300.00%
QQQ250117C002850002023-12-18 11:34AM EDT285.00137.560.000.000.00-22,6580.00%
QQQ250117C002897802024-05-16 3:41PM EDT289.78171.910.000.000.00-11,0910.00%
QQQ250117C002900002023-12-18 1:33PM EDT290.00134.000.000.000.00-19600.00%
QQQ250117C002947802024-05-15 11:19AM EDT294.78165.350.000.000.00-12680.00%
QQQ250117C002950002023-12-21 1:07PM EDT295.00127.870.000.000.00-443110.00%
QQQ250117C002997802024-05-16 12:07PM EDT299.78163.650.000.000.00-14,7470.00%
QQQ250117C003000002023-12-26 4:34PM EDT300.00129.200.000.000.00-24,5830.00%
QQQ250117C003047802024-05-17 2:15PM EDT304.78155.830.000.000.00-17620.00%
QQQ250117C003050002023-12-26 12:30PM EDT305.00123.290.000.000.00-16940.00%
QQQ250117C003097802024-05-17 12:28PM EDT309.78152.690.000.000.00-11,2840.00%
QQQ250117C003100002023-12-26 4:34PM EDT310.00120.610.000.000.00-41,5910.00%
QQQ250117C003147802024-05-17 1:00PM EDT314.78147.860.000.000.00-23,0870.00%
QQQ250117C003150002023-12-26 4:34PM EDT315.00116.380.000.000.00-83,1020.00%
QQQ250117C003197802024-05-22 1:48PM EDT319.78146.700.000.000.00-12,4130.00%
QQQ250117C003200002023-12-26 4:34PM EDT320.00112.250.000.000.00-42,3540.00%
QQQ250117C003247802024-05-20 10:52AM EDT324.78141.560.000.000.00-65080.00%
QQQ250117C003250002023-12-20 12:14PM EDT325.00106.350.000.000.00-11150.00%
QQQ250117C003297802024-05-22 9:54AM EDT329.78138.250.000.000.00-11,7800.00%
QQQ250117C003300002023-12-26 2:14PM EDT330.00102.710.000.000.00-11,8550.00%
QQQ250117C003347802024-05-20 10:52AM EDT334.78132.250.000.000.00-61760.00%
QQQ250117C003350002023-12-20 12:14PM EDT335.0098.350.000.000.00-11670.00%
QQQ250117C003397802024-05-21 10:00AM EDT339.78126.580.000.000.00-23,0910.00%
QQQ250117C003400002023-12-26 4:39PM EDT340.0095.280.000.000.00-193,1730.00%
QQQ250117C003447802024-05-21 3:52PM EDT344.78123.490.000.000.00-11,1980.00%
QQQ250117C003450002023-12-26 3:44PM EDT345.0090.680.000.000.00-41,2540.00%
QQQ250117C003497802024-05-22 12:28PM EDT349.78120.010.000.000.00-13,4890.00%
QQQ250117C003500002023-12-26 1:51PM EDT350.0086.800.000.000.00-13,2040.00%
QQQ250117C003547802024-05-21 2:22PM EDT354.78114.000.000.000.00-41,7370.00%
QQQ250117C003550002023-12-26 3:34PM EDT355.0082.780.000.000.00-111,6100.00%
QQQ250117C003597802024-05-22 9:57AM EDT359.78110.450.000.000.00-19890.00%
QQQ250117C003600002023-12-26 3:34PM EDT360.0078.960.000.000.00-148930.00%
QQQ250117C003647802024-05-22 9:57AM EDT364.78105.990.000.000.00-11,0860.00%
QQQ250117C003650002023-12-15 2:46PM EDT365.0069.320.000.000.00-45830.00%
QQQ250117C003697802024-05-22 3:15PM EDT369.7899.740.000.000.00-11,7930.00%
QQQ250117C003700002023-12-26 1:38PM EDT370.0071.060.000.000.00-31,4320.00%
QQQ250117C003747802024-05-21 10:02AM EDT374.7895.050.000.000.00-8601,5710.00%
QQQ250117C003750002023-12-26 3:18PM EDT375.0067.620.000.000.00-11,2160.00%
QQQ250117C003797802024-05-21 3:13PM EDT379.7892.160.000.000.00-53,4560.00%
QQQ250117C003800002023-12-26 3:32PM EDT380.0064.150.000.000.00-1023,3880.00%
QQQ250117C003847802024-05-20 11:42AM EDT384.7886.940.000.000.00-61,4230.00%
QQQ250117C003850002023-12-26 2:26PM EDT385.0060.570.000.000.00-21,2890.00%
QQQ250117C003897802024-05-21 3:13PM EDT389.7883.560.000.000.00-51,6690.00%
QQQ250117C003900002023-12-26 3:38PM EDT390.0057.350.000.000.00-261,7760.00%
QQQ250117C003947802024-05-16 12:26PM EDT394.7878.140.000.000.00-225560.00%
QQQ250117C003950002023-12-21 4:21PM EDT395.0051.350.000.000.00-14630.00%
QQQ250117C003997802024-05-22 3:22PM EDT399.7874.000.000.000.00-33,1940.00%
QQQ250117C004000002023-12-26 4:25PM EDT400.0051.000.000.000.00-452,6650.00%
QQQ250117C004047802024-05-22 3:43PM EDT404.7870.350.000.000.00-31,1880.00%
QQQ250117C004050002023-12-26 2:26PM EDT405.0047.170.000.000.00-29780.00%
QQQ250117C004097802024-05-22 1:56PM EDT409.7866.420.000.000.00-12,6820.00%
QQQ250117C004100002024-05-22 3:32PM EDT410.0066.500.000.000.00-74580.00%
QQQ250117C004147802024-05-22 1:42PM EDT414.7863.000.000.000.00-31,5840.00%
QQQ250117C004150002023-12-26 4:44PM EDT415.0041.560.000.000.00-581,5420.00%
QQQ250117C004197802024-05-22 10:41AM EDT419.7859.870.000.000.00-22,2870.00%
QQQ250117C004200002024-05-22 3:18PM EDT420.0058.110.000.000.00-51,1760.00%
QQQ250117C004247802024-05-21 11:45AM EDT424.7854.790.000.000.00-12,4230.00%
QQQ250117C004250002023-12-26 4:31PM EDT425.0036.050.000.000.00-501,5400.00%
QQQ250117C004297802024-05-22 1:36PM EDT429.7851.990.000.000.00-81,8080.00%
QQQ250117C004300002024-05-22 1:38PM EDT430.0051.400.000.000.00-13,1620.00%
QQQ250117C004347802024-05-22 1:43PM EDT434.7847.860.000.000.00-236,2950.00%
QQQ250117C004350002023-12-26 4:46PM EDT435.0030.480.000.000.00-71,1760.00%
QQQ250117C004397802024-05-22 1:25PM EDT439.7845.300.000.000.00-103,1620.00%
QQQ250117C004400002024-05-22 1:25PM EDT440.0045.130.000.000.00-104,0790.00%
QQQ250117C004447802024-05-22 3:05PM EDT444.7840.460.000.000.00-137,5210.00%
QQQ250117C004450002023-12-22 4:27PM EDT445.0024.540.000.000.00-83,0220.00%
QQQ250117C004497802024-05-22 3:13PM EDT449.7837.090.000.000.00-23,8580.00%
QQQ250117C004500002024-05-22 3:02PM EDT450.0037.100.000.000.00-475,7210.00%
QQQ250117C004547802024-05-22 3:27PM EDT454.7834.100.000.000.00-293,6110.00%
QQQ250117C004550002023-12-26 3:28PM EDT455.0020.960.000.000.00-144120.00%
QQQ250117C004597802024-05-22 4:04PM EDT459.7832.200.000.000.00-114,6850.20%
QQQ250117C004600002024-05-22 2:46PM EDT460.0030.610.000.000.00-62,3580.39%
QQQ250117C004647802024-05-21 10:24AM EDT464.7827.980.000.000.00-19450.78%
QQQ250117C004650002023-12-26 10:49AM EDT465.0016.950.000.000.00-23610.78%
QQQ250117C004697802024-05-22 12:55PM EDT469.7826.520.000.000.00-36310.78%
QQQ250117C004700002024-05-22 3:32PM EDT470.0026.110.000.000.00-1943,2870.78%
QQQ250117C004747802024-05-22 1:08PM EDT474.7824.080.000.000.00-71,4781.56%
QQQ250117C004750002023-12-26 3:25PM EDT475.0013.920.000.000.00-12061.56%
QQQ250117C004797802024-05-22 1:40PM EDT479.7821.180.000.000.00-51,4381.56%
QQQ250117C004800002024-05-22 2:37PM EDT480.0020.380.000.000.00-291,8291.56%
QQQ250117C004847802024-05-22 2:01PM EDT484.7818.890.000.000.00-1136,6611.56%
QQQ250117C004850002023-12-22 3:40PM EDT485.0010.640.000.000.00-26841.56%
QQQ250117C004897802024-05-22 2:02PM EDT489.7816.560.000.000.00-56661.56%
QQQ250117C004900002024-05-22 2:02PM EDT490.0016.470.000.000.00-57,3751.56%
QQQ250117C004947802024-05-21 10:24AM EDT494.7814.510.000.000.00-13,2681.56%
QQQ250117C004950002023-12-26 12:54PM EDT495.008.920.000.000.00-22111.56%
QQQ250117C004997802024-05-22 3:10PM EDT499.7812.950.000.000.00-43,1233.13%
QQQ250117C005000002024-05-22 3:07PM EDT500.0012.910.000.000.00-1,09126,0313.13%
QQQ250117C005047802024-05-22 3:46PM EDT504.7811.500.000.000.00-46,5383.13%
QQQ250117C005050002023-12-26 2:22PM EDT505.007.070.000.000.00-21,0333.13%
QQQ250117C005097802024-05-21 10:24AM EDT509.789.890.000.000.00-13,7163.13%
QQQ250117C005100002023-12-22 2:28PM EDT510.006.270.000.000.00-13483.13%
QQQ250117C005147802024-05-20 1:20PM EDT514.789.090.000.000.00-131,4173.13%
QQQ250117C005150002023-12-22 12:59PM EDT515.005.410.000.000.00-891,0653.13%
QQQ250117C005197802024-05-22 2:42PM EDT519.787.400.000.000.00-751,5463.13%
QQQ250117C005200002023-12-26 4:55PM EDT520.004.990.000.000.00-3907493.13%
QQQ250117C005247802024-05-22 12:17PM EDT524.787.100.000.000.00-33,6223.13%
QQQ250117C005250002023-12-26 12:01PM EDT525.004.360.000.000.00-21993.13%
QQQ250117C005297802024-05-22 9:59AM EDT529.786.090.000.000.00-12,8183.13%
QQQ250117C005300002023-12-26 11:12AM EDT530.003.890.000.000.00-34273.13%
QQQ250117C005347802024-05-22 2:03PM EDT534.784.870.000.000.00-512843.13%
QQQ250117C005350002023-12-13 10:30AM EDT535.002.300.000.000.00-11443.13%
QQQ250117C005397802024-05-16 10:53AM EDT539.784.450.000.000.00-12793.13%
QQQ250117C005400002023-12-07 11:10AM EDT540.001.590.000.000.00-25303.13%
QQQ250117C005447802024-05-20 9:41AM EDT544.783.670.000.000.00-104613.13%
QQQ250117C005450002023-12-22 12:53PM EDT545.002.610.000.000.00-6683.13%
QQQ250117C005497802024-05-22 2:40PM EDT549.783.100.000.000.00-41,7076.25%
QQQ250117C005500002023-12-22 4:53PM EDT550.002.300.000.000.00-31,3386.25%
QQQ250117C005547802024-05-22 12:37PM EDT554.782.920.000.000.00-13536.25%
QQQ250117C005550002023-11-02 12:45PM EDT555.000.671.121.260.00-13714.78%
QQQ250117C005597802024-05-15 1:24PM EDT559.782.290.000.000.00-23166.25%
QQQ250117C005600002023-12-22 2:28PM EDT560.001.840.000.000.00-11886.25%
QQQ250117C005647802024-05-22 9:30AM EDT564.782.150.000.000.00-14686.25%
QQQ250117C005650002023-12-13 11:12AM EDT565.001.080.000.000.00-13146.25%
QQQ250117C005697802024-05-21 12:45PM EDT569.781.770.000.000.00-12796.25%
QQQ250117C005700002023-12-22 3:37PM EDT570.001.380.000.000.00-1396.25%
QQQ250117C005747802024-05-20 2:05PM EDT574.781.560.000.000.00-26406.25%
QQQ250117C005750002023-12-26 4:21PM EDT575.001.300.000.000.00-2855996.25%
QQQ250117C005797802024-05-17 2:00PM EDT579.781.250.000.000.00-146166.25%
QQQ250117C005800002023-12-26 4:40PM EDT580.001.180.000.000.00-21526.25%
QQQ250117C005847802024-05-15 2:13PM EDT584.781.130.000.000.00-94126.25%
QQQ250117C005850002023-12-20 10:30AM EDT585.000.890.000.000.00-246.25%
QQQ250117C005897802024-05-22 1:27PM EDT589.781.030.000.000.00-72646.25%
QQQ250117C005947802024-05-16 3:14PM EDT594.780.860.000.000.00-2726.25%
QQQ250117C005997802024-05-22 1:36PM EDT599.780.770.000.000.00-15,6956.25%
QQQ250117C006000002023-12-21 12:09PM EDT600.000.680.000.000.00--96.25%
QQQ250117C006047802024-05-09 9:40AM EDT604.780.440.000.000.00-201426.25%
QQQ250117C006050002023-12-19 10:30AM EDT605.000.650.000.000.00--36.25%
QQQ250117C006097802024-05-02 9:44AM EDT609.780.330.000.000.00-12106.25%
QQQ250117C006100002023-12-26 11:40AM EDT610.000.550.000.000.00-146.25%
QQQ250117C006150002024-05-08 9:37AM EDT615.000.380.000.000.00-11606.25%
QQQ250117C006200002024-05-13 10:16AM EDT620.000.200.000.000.00-11316.25%
QQQ250117C006250002024-05-22 4:00PM EDT625.000.370.000.000.00-1696.25%
QQQ250117C006300002024-05-07 1:49PM EDT630.000.250.000.000.00-22466.25%
QQQ250117C006350002024-04-24 9:49AM EDT635.000.270.000.000.00-21286.25%
QQQ250117C006400002024-04-22 12:55PM EDT640.000.100.000.000.00-106.25%
QQQ250117C006450002024-05-20 12:29PM EDT645.000.310.000.000.00-12356.25%
QQQ250117C006500002024-05-21 12:43PM EDT650.000.190.000.000.00-12546.25%
QQQ250117C006550002024-05-21 2:14PM EDT655.000.270.000.000.00-10696.25%
QQQ250117C006600002024-05-10 1:35PM EDT660.000.080.000.000.00-2176.25%
QQQ250117C006650002024-05-17 11:02AM EDT665.000.140.000.000.00-41,1876.25%
QQQ250117C006700002024-05-21 12:16PM EDT670.000.040.000.000.00-923212.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ250117P001297802024-05-20 9:30AM EDT129.780.090.000.000.00-13,13325.00%
QQQ250117P001300002023-12-26 12:20PM EDT130.000.300.000.000.00-12,94025.00%
QQQ250117P001347802024-04-11 2:44PM EDT134.780.120.000.170.00-628753.91%
QQQ250117P001350002023-12-15 4:24PM EDT135.000.400.000.000.00-222325.00%
QQQ250117P001397802024-05-21 11:08AM EDT139.780.060.000.000.00-1054525.00%
QQQ250117P001400002023-12-07 3:26PM EDT140.000.450.000.000.00-140425.00%
QQQ250117P001447802024-04-10 3:51PM EDT144.780.120.000.100.00-4114851.76%
QQQ250117P001450002023-12-14 1:31PM EDT145.000.360.000.000.00-18725.00%
QQQ250117P001497802024-05-03 3:12PM EDT149.780.100.000.000.00-21,08325.00%
QQQ250117P001500002023-12-20 11:09AM EDT150.000.350.000.000.00-197125.00%
QQQ250117P001547802024-04-22 9:41AM EDT154.780.200.000.100.00-1001,68648.83%
QQQ250117P001550002023-12-20 11:35AM EDT155.000.440.000.000.00-201,58525.00%
QQQ250117P001597802024-05-14 3:51PM EDT159.780.170.000.000.00-102,51625.00%
QQQ250117P001600002023-12-21 3:45PM EDT160.000.500.000.000.00-12,37625.00%
QQQ250117P001647802024-05-01 12:17PM EDT164.780.190.000.000.00-46,26425.00%
QQQ250117P001650002023-12-26 2:28PM EDT165.000.600.000.000.00-606,12425.00%
QQQ250117P001697802024-05-02 4:14PM EDT169.780.200.000.000.00-1,5021,96025.00%
QQQ250117P001700002023-12-14 4:40PM EDT170.000.550.000.000.00-275225.00%
QQQ250117P001747802024-05-02 4:13PM EDT174.780.240.000.000.00-382325.00%
QQQ250117P001750002023-11-28 3:31PM EDT175.000.790.000.000.00-1279425.00%
QQQ250117P001797802024-05-09 12:10PM EDT179.780.190.000.000.00-20070025.00%
QQQ250117P001800002023-12-13 2:35PM EDT180.000.810.000.000.00-182325.00%
QQQ250117P001847802024-05-10 9:33AM EDT184.780.200.000.000.00-2049425.00%
QQQ250117P001850002023-12-14 4:42PM EDT185.000.750.000.000.00-346925.00%
QQQ250117P001897802024-05-15 4:11PM EDT189.780.200.000.000.00-433425.00%
QQQ250117P001900002023-12-26 2:26PM EDT190.000.840.000.000.00-5536025.00%
QQQ250117P001947802024-05-17 3:13PM EDT194.780.210.000.000.00-563125.00%
QQQ250117P001950002023-12-19 1:37PM EDT195.000.940.000.000.00-157825.00%
QQQ250117P001997802024-05-21 9:36AM EDT199.780.200.000.000.00-51,06025.00%
QQQ250117P002000002023-12-26 4:35PM EDT200.001.040.000.000.00-111,21225.00%
QQQ250117P002047802024-05-21 10:03AM EDT204.780.220.000.000.00-81,31225.00%
QQQ250117P002050002023-11-29 12:21PM EDT205.001.420.000.000.00-51,13425.00%
QQQ250117P002097802024-05-16 9:50AM EDT209.780.230.000.000.00-21,47525.00%
QQQ250117P002100002023-12-11 12:38PM EDT210.001.380.000.000.00-51,40125.00%
QQQ250117P002147802024-05-20 4:00PM EDT214.780.250.000.000.00-11,29212.50%
QQQ250117P002150002023-11-20 4:37PM EDT215.001.631.171.700.00-11,26550.77%
QQQ250117P002197802024-05-10 10:06AM EDT219.780.380.000.000.00-19,42412.50%
QQQ250117P002200002023-12-13 3:40PM EDT220.001.440.000.000.00-29,36012.50%
QQQ250117P002247802024-05-02 3:01PM EDT224.780.540.000.000.00-1,0001,20512.50%
QQQ250117P002250002023-12-18 11:09AM EDT225.001.600.000.000.00-119212.50%
QQQ250117P002297802024-05-10 9:49AM EDT229.780.450.000.000.00-151,43212.50%
QQQ250117P002300002023-12-20 12:10PM EDT230.001.660.000.000.00-11,23612.50%
QQQ250117P002347802024-05-10 1:50PM EDT234.780.470.000.000.00-120612.50%
QQQ250117P002350002023-12-26 12:05PM EDT235.001.900.000.000.00-119012.50%
QQQ250117P002397802024-05-16 11:30AM EDT239.780.400.000.000.00-11,61912.50%
QQQ250117P002400002023-12-26 2:26PM EDT240.001.970.000.000.00-901,54712.50%
QQQ250117P002447802024-05-13 3:18PM EDT244.780.500.000.000.00-327712.50%
QQQ250117P002450002023-12-21 12:23PM EDT245.002.300.000.000.00-525912.50%
QQQ250117P002497802024-05-22 2:03PM EDT249.780.490.000.000.00-114,20412.50%
QQQ250117P002500002023-12-26 1:28PM EDT250.002.380.000.000.00-33,65912.50%
QQQ250117P002547802024-05-22 3:10PM EDT254.780.520.000.000.00-25,82112.50%
QQQ250117P002550002023-12-26 3:55PM EDT255.002.490.000.000.00-15,20812.50%
QQQ250117P002597802024-05-15 3:08PM EDT259.780.600.000.000.00-103,20212.50%
QQQ250117P002600002023-12-26 12:44PM EDT260.002.800.000.000.00-12,07412.50%
QQQ250117P002647802024-05-21 10:13AM EDT264.780.670.000.000.00-23,22012.50%
QQQ250117P002650002023-12-21 11:10AM EDT265.003.200.000.000.00-13,18712.50%
QQQ250117P002697802024-05-17 3:12PM EDT269.780.730.000.000.00-47,73212.50%
QQQ250117P002700002023-12-26 2:43PM EDT270.003.230.000.000.00-27,98512.50%
QQQ250117P002747802024-05-17 3:46PM EDT274.780.810.000.000.00-151412.50%
QQQ250117P002750002023-12-26 2:28PM EDT275.003.550.000.000.00-152912.50%
QQQ250117P002797802024-05-22 2:32PM EDT279.780.790.000.000.00-13,93312.50%
QQQ250117P002800002023-12-26 4:50PM EDT280.003.710.000.000.00-2023,76212.50%
QQQ250117P002847802024-05-22 3:53PM EDT284.780.890.000.000.00-2512,55512.50%
QQQ250117P002850002023-12-26 4:53PM EDT285.004.040.000.000.00-20315,57612.50%
QQQ250117P002897802024-05-20 12:42PM EDT289.780.990.000.000.00-12,62812.50%
QQQ250117P002900002023-12-26 1:28PM EDT290.004.480.000.000.00-12,40412.50%
QQQ250117P002947802024-05-20 2:34PM EDT294.781.070.000.000.00-42,76412.50%
QQQ250117P002950002023-12-21 4:32PM EDT295.005.060.000.000.00-162912.50%
QQQ250117P002997802024-05-22 2:36PM EDT299.781.180.000.000.00-20012,22412.50%
QQQ250117P003000002023-12-26 3:29PM EDT300.005.200.000.000.00-11110,61912.50%
QQQ250117P003047802024-05-22 12:15PM EDT304.781.220.000.000.00-63,07812.50%
QQQ250117P003050002023-12-26 4:49PM EDT305.005.600.000.000.00-3251312.50%
QQQ250117P003097802024-05-22 9:45AM EDT309.781.350.000.000.00-13,95212.50%
QQQ250117P003100002023-12-26 4:18PM EDT310.006.030.000.000.00-202,82912.50%
QQQ250117P003147802024-05-21 4:03PM EDT314.781.480.000.000.00-101,9286.25%
QQQ250117P003150002023-12-26 1:22PM EDT315.006.610.000.000.00-12,2246.25%
QQQ250117P003197802024-05-21 3:25PM EDT319.781.640.000.000.00-97,1896.25%
QQQ250117P003200002023-12-26 11:54AM EDT320.007.200.000.000.00-98,4276.25%
QQQ250117P003247802024-05-22 1:44PM EDT324.781.780.000.000.00-42,2916.25%
QQQ250117P003250002023-12-26 3:28PM EDT325.007.710.000.000.00-61,1286.25%
QQQ250117P003297802024-05-22 2:02PM EDT329.781.990.000.000.00-21,0156.25%
QQQ250117P003300002023-12-26 4:51PM EDT330.008.350.000.000.00-89596.25%
QQQ250117P003347802024-05-21 3:09PM EDT334.782.160.000.000.00-5032,3326.25%
QQQ250117P003350002023-12-26 12:17PM EDT335.009.150.000.000.00-16786.25%
QQQ250117P003397802024-05-21 12:43PM EDT339.782.390.000.000.00-25,0376.25%
QQQ250117P003400002023-12-26 4:22PM EDT340.009.660.000.000.00-72,4366.25%
QQQ250117P003447802024-05-22 10:29AM EDT344.782.540.000.000.00-24,1786.25%
QQQ250117P003450002023-12-26 3:32PM EDT345.0010.500.000.000.00-248976.25%
QQQ250117P003497802024-05-22 3:10PM EDT349.782.920.000.000.00-84,3816.25%
QQQ250117P003500002023-12-26 4:55PM EDT350.0011.240.000.000.00-323,6136.25%
QQQ250117P003547802024-05-20 3:55PM EDT354.783.210.000.000.00-73,2546.25%
QQQ250117P003550002023-12-26 11:18AM EDT355.0012.210.000.000.00-44,5516.25%
QQQ250117P003597802024-05-22 2:02PM EDT359.783.450.000.000.00-16,0706.25%
QQQ250117P003600002023-12-26 1:19PM EDT360.0013.210.000.000.00-23,4576.25%
QQQ250117P003647802024-05-22 11:26AM EDT364.783.650.000.000.00-1003,9926.25%
QQQ250117P003650002023-12-26 4:22PM EDT365.0014.000.000.000.00-711,9226.25%
QQQ250117P003697802024-05-21 4:07PM EDT369.784.120.000.000.00-1655,4536.25%
QQQ250117P003700002023-12-26 4:49PM EDT370.0015.060.000.000.00-111,5196.25%
QQQ250117P003747802024-05-22 9:34AM EDT374.784.550.000.000.00-114,7566.25%
QQQ250117P003750002023-12-26 11:18AM EDT375.0016.380.000.000.00-210,5476.25%
QQQ250117P003797802024-05-22 3:53PM EDT379.785.240.000.000.00-2710,4896.25%
QQQ250117P003800002023-12-26 4:25PM EDT380.0017.300.000.000.00-811,7506.25%
QQQ250117P003847802024-05-22 3:06PM EDT384.785.700.000.000.00-88,4813.13%
QQQ250117P003850002023-12-26 10:30AM EDT385.0019.060.000.000.00-11,3893.13%
QQQ250117P003897802024-05-22 9:58AM EDT389.786.000.000.000.00-29,5653.13%
QQQ250117P003900002023-12-26 5:00PM EDT390.0019.950.000.000.00-63,0483.13%
QQQ250117P003947802024-05-22 3:19PM EDT394.786.980.000.000.00-111,9393.13%
QQQ250117P003950002023-12-26 4:54PM EDT395.0021.470.000.000.00-266663.13%
QQQ250117P003997802024-05-22 2:48PM EDT399.787.660.000.000.00-7120,5143.13%
QQQ250117P004000002023-12-26 4:40PM EDT400.0022.850.000.000.00-421,1053.13%
QQQ250117P004047802024-05-22 11:38AM EDT404.788.010.000.000.00-413,9943.13%
QQQ250117P004050002023-12-26 5:00PM EDT405.0024.650.000.000.00-107343.13%
QQQ250117P004097802024-05-22 1:57PM EDT409.789.070.000.000.00-125,8063.13%
QQQ250117P004100002024-05-22 3:10PM EDT410.009.320.000.000.00-4911,0823.13%
QQQ250117P004147802024-05-21 3:12PM EDT414.789.780.000.000.00-133,4263.13%
QQQ250117P004150002023-12-26 4:34PM EDT415.0027.990.000.000.00-131243.13%
QQQ250117P004197802024-05-21 3:52PM EDT419.7810.760.000.000.00-52,1341.56%
QQQ250117P004200002024-05-22 3:52PM EDT420.0011.300.000.000.00-4189,3421.56%
QQQ250117P004247802024-05-22 4:07PM EDT424.7812.040.000.000.00-11,8371.56%
QQQ250117P004250002023-12-26 3:26PM EDT425.0032.670.000.000.00-1731,5081.56%
QQQ250117P004297802024-05-22 1:36PM EDT429.7812.980.000.000.00-38691.56%
QQQ250117P004300002024-05-22 2:52PM EDT430.0013.590.000.000.00-1,40016,2141.56%
QQQ250117P004347802024-05-22 1:43PM EDT434.7814.450.000.000.00-34,2851.56%
QQQ250117P004350002023-12-26 12:43PM EDT435.0037.690.000.000.00-21,6211.56%
QQQ250117P004397802024-05-22 1:40PM EDT439.7815.880.000.000.00-11,3620.78%
QQQ250117P004400002024-05-22 3:26PM EDT440.0016.300.000.000.00-797,5020.78%
QQQ250117P004447802024-05-22 3:40PM EDT444.7817.640.000.000.00-142,7090.78%
QQQ250117P004450002023-11-28 11:00AM EDT445.0057.930.000.000.00-28510.78%
QQQ250117P004497802024-05-20 2:39PM EDT449.7819.430.000.000.00-181,0360.39%
QQQ250117P004500002024-05-22 3:52PM EDT450.0019.780.000.000.00-944,4740.39%
QQQ250117P004547802024-05-22 2:26PM EDT454.7821.520.000.000.00-72,2290.10%
QQQ250117P004550002023-12-19 4:57PM EDT455.0049.880.000.000.00-1260.05%
QQQ250117P004597802024-05-21 11:49AM EDT459.7823.260.000.000.00-221,3360.00%
QQQ250117P004600002024-05-22 3:47PM EDT460.0023.680.000.000.00-3,0163,9770.00%
QQQ250117P004647802024-05-22 11:26AM EDT464.7824.610.000.000.00-1006720.00%
QQQ250117P004650002023-12-21 2:48PM EDT465.0059.390.000.000.00-350.00%
QQQ250117P004697802024-05-22 3:58PM EDT469.7827.780.000.000.00-261360.00%
QQQ250117P004700002024-05-22 3:13PM EDT470.0028.420.000.000.00-46340.00%
QQQ250117P004747802024-05-22 11:34AM EDT474.7829.570.000.000.00-36650.00%
QQQ250117P004750002023-12-26 12:03PM EDT475.0065.410.000.000.00-660.00%
QQQ250117P004797802024-05-22 10:40AM EDT479.7832.500.000.000.00-21480.00%
QQQ250117P004800002024-05-22 11:50AM EDT480.0032.810.000.000.00-14390.00%
QQQ250117P004847802024-05-22 2:40PM EDT484.7837.300.000.000.00-21130.00%
QQQ250117P004850002023-11-01 12:26PM EDT485.00131.5693.8696.060.00--052.65%
QQQ250117P004897802024-05-15 1:55PM EDT489.7841.550.000.000.00-280.00%
QQQ250117P004900002024-05-21 10:11AM EDT490.0040.600.000.000.00-12980.00%
QQQ250117P004947802024-05-15 1:55PM EDT494.7845.120.000.000.00-320.00%
QQQ250117P004950002023-06-30 12:57PM EDT495.00124.47109.50114.220.00-5059.72%
QQQ250117P004997802024-03-28 2:26PM EDT499.7857.2168.4169.310.00-9028.43%
QQQ250117P005000002024-05-20 1:07PM EDT500.0047.000.000.000.00-31070.00%
QQQ250117P005047802024-05-21 3:33PM EDT504.7850.500.000.000.00-350.00%
QQQ250117P005050002023-12-18 3:24PM EDT505.0097.060.000.000.00--10.00%
QQQ250117P005097802024-03-26 1:51PM EDT509.7864.5779.2781.020.00-4031.73%
QQQ250117P005147802024-05-21 3:54PM EDT514.7859.110.000.000.00-240.00%
QQQ250117P005150002023-10-26 1:47PM EDT515.00170.66124.46126.570.00--059.82%
QQQ250117P005197802024-05-15 3:48PM EDT519.7866.960.000.000.00-220.00%
QQQ250117P005200002023-10-26 1:43PM EDT520.00176.15129.45131.580.00-112060.86%
QQQ250117P005247802024-05-06 3:33PM EDT524.7885.850.000.000.00-1000.00%
QQQ250117P005250002023-10-27 3:02PM EDT525.00180.39133.00138.000.00-4061.87%
QQQ250117P005297802024-04-11 9:33AM EDT529.7889.5487.6488.040.00-2025.67%
QQQ250117P005347802024-05-01 9:39AM EDT534.78111.750.000.000.00-1000.00%
QQQ250117P005397802024-04-12 9:31AM EDT539.7898.8097.6398.050.00-20027.32%
QQQ250117P005400002023-11-08 2:18PM EDT540.00168.22147.01149.130.00-2063.15%
QQQ250117P005447802023-12-28 11:26AM EDT544.78131.37120.53122.390.00--042.92%
QQQ250117P005450002023-11-08 2:17PM EDT545.00173.01152.00154.130.00--064.09%
QQQ250117P005497802024-04-24 1:46PM EDT549.78122.530.000.000.00-1000.00%
QQQ250117P005500002023-12-21 12:59PM EDT550.00142.650.000.000.00-100.00%
QQQ250117P005547802024-03-13 1:09PM EDT554.78113.60115.89116.670.00-2032.69%
QQQ250117P005597802024-01-16 1:03AM EDT559.78170.73--0.00---0.00%
QQQ250117P005600002023-11-28 2:56PM EDT560.00170.730.000.000.00-200.00%
QQQ250117P005647802024-01-17 11:52AM EDT564.78159.79131.64132.310.00--038.74%
QQQ250117P005697802023-12-18 12:20PM EDT569.78164.00155.79157.500.00--053.78%
QQQ250117P005700002023-12-18 12:20PM EDT570.00164.000.000.000.00-200.00%
QQQ250117P005747802024-04-23 10:48AM EDT574.78150.770.000.000.00-100.00%
QQQ250117P005797802023-12-04 11:33AM EDT579.78195.33179.53181.650.00--065.17%
QQQ250117P005800002023-12-04 11:33AM EDT580.00195.330.000.000.00-100.00%
QQQ250117P005997802024-02-06 12:44PM EDT599.78172.23153.00158.000.00--035.86%
QQQ250117P006047802024-01-17 11:50AM EDT604.78199.70171.84172.520.00--044.74%
QQQ250117P006097802024-03-26 12:47PM EDT609.78164.02179.16181.040.00-2048.24%
QQQ250117P006150002024-05-22 4:13PM EDT615.00159.400.000.000.00-310.00%
QQQ250117P006200002024-05-22 4:13PM EDT620.00164.410.000.000.00-300.00%
QQQ250117P006250002024-05-22 4:13PM EDT625.00169.420.000.000.00-200.00%
QQQ250117P006500002024-05-02 10:36AM EDT650.00226.630.000.000.00-200.00%
QQQ250117P006600002024-05-08 3:30PM EDT660.00219.990.000.000.00--00.00%