Singapore markets close in 3 hours 28 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
437.48+4.13 (+0.95%)
At close: 04:00PM EDT
436.54 -0.94 (-0.21%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ250117C001297802024-02-15 1:27PM EDT129.78307.40307.67308.450.00-18956.01%
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 EDT139.78290.00309.27310.020.00-262103.27%
QQQ250117C001400002023-05-30 9:48AM EDT140.00220.58235.00237.260.00-1620.00%
QQQ250117C001447802024-03-01 1:53PM EDT144.78303.73297.11298.280.00-11479.95%
QQQ250117C001450002023-08-08 10:58AM EDT145.00231.75232.65235.220.00-11150.00%
QQQ250117C001497802024-03-04 10:35AM EDT149.78300.00292.33293.500.00-124078.47%
QQQ250117C001500002023-12-20 4:07PM EDT150.00259.790.000.000.00-62610.00%
QQQ250117C001547802024-03-01 1:57PM EDT154.78294.18287.55288.710.00-202277.00%
QQQ250117C001550002023-12-13 11:29AM EDT155.00250.750.000.000.00-2280.00%
QQQ250117C001597802024-03-07 4:28PM EDT159.78290.05282.78283.940.00-86275.60%
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%
QQQ250117C001697802024-01-16 1:01AM EDT169.78227.75--0.00---0.00%
QQQ250117C001700002023-11-20 2:11PM EDT170.00227.75238.59241.960.00-1610.00%
QQQ250117C001747802024-02-22 11:13AM EDT174.78266.42268.48269.630.00-4471.54%
QQQ250117C001750002023-12-14 2:10PM EDT175.00234.000.000.000.00-140.00%
QQQ250117C001797802024-01-16 1:01AM EDT179.78199.89--0.00---0.00%
QQQ250117C001800002023-10-11 10:26AM EDT180.00199.890.000.000.00-11240.00%
QQQ250117C001847802024-02-29 2:00PM EDT184.78259.26258.96260.110.00-21168.96%
QQQ250117C001850002023-11-28 11:02AM EDT185.00211.250.000.000.00-10110.00%
QQQ250117C001897802024-01-16 1:01AM EDT189.78194.13--0.00---0.00%
QQQ250117C001900002023-11-08 4:45PM EDT190.00194.13209.40211.260.00-32330.00%
QQQ250117C001947802024-03-18 11:32AM EDT194.78251.50249.46250.61+2.50+1.00%12066.50%
QQQ250117C001950002023-12-13 11:03AM EDT195.00213.400.000.000.00-2220.00%
QQQ250117C001997802024-03-15 2:28PM EDT199.78240.80244.73245.870.00-351365.32%
QQQ250117C002000002023-12-22 4:15PM EDT200.00217.200.000.000.00-27000.00%
QQQ250117C002047802024-02-15 11:10AM EDT204.78235.22236.26237.040.00-247954.16%
QQQ250117C002050002023-12-20 12:43PM EDT205.00213.570.000.000.00-14720.00%
QQQ250117C002097802024-03-15 2:26PM EDT209.78231.30235.27236.400.00-25963.00%
QQQ250117C002100002023-12-20 12:05PM EDT210.00209.380.000.000.00-2530.00%
QQQ250117C002147802024-02-21 4:59PM EDT214.78218.98230.55231.680.00-18561.88%
QQQ250117C002150002023-06-02 3:54PM EDT215.00156.09170.77171.720.00-3440.00%
QQQ250117C002197802024-02-13 10:34AM EDT219.78216.31226.37227.070.00-98861.41%
QQQ250117C002200002023-12-20 12:02PM EDT220.00200.190.000.000.00-6690.00%
QQQ250117C002247802024-03-01 3:30PM EDT224.78230.00221.13222.250.00-14159.69%
QQQ250117C002250002023-12-20 12:05PM EDT225.00195.180.000.000.00-3390.00%
QQQ250117C002297802024-02-07 11:39AM EDT229.78211.49217.84218.650.00-19960.88%
QQQ250117C002300002023-12-21 3:14PM EDT230.00185.590.000.000.00-19990.00%
QQQ250117C002347802024-02-12 4:54PM EDT234.78210.44214.17214.950.00-31261.44%
QQQ250117C002350002023-12-20 12:43PM EDT235.00186.370.000.000.00-170.00%
QQQ250117C002397802024-03-15 1:55PM EDT239.78203.80207.03208.150.00-513056.50%
QQQ250117C002400002023-12-06 12:33PM EDT240.00159.260.000.000.00-11310.00%
QQQ250117C002447802024-02-21 2:08PM EDT244.78188.98202.35203.460.00-11755.47%
QQQ250117C002450002023-12-19 3:15PM EDT245.00175.890.000.000.00-5150.00%
QQQ250117C002497802024-03-07 4:30PM EDT249.78205.04197.67198.780.00-120054.45%
QQQ250117C002500002023-12-22 3:33PM EDT250.00169.570.000.000.00-22750.00%
QQQ250117C002547802024-02-12 11:21AM EDT254.78192.67194.79195.440.00-29955.83%
QQQ250117C002550002023-12-08 11:19AM EDT255.00151.480.000.000.00-181000.00%
QQQ250117C002597802024-03-14 9:37AM EDT259.78192.00188.34189.450.00-11,13152.47%
QQQ250117C002600002023-12-22 3:33PM EDT260.00160.640.000.000.00-21,1300.00%
QQQ250117C002647802024-03-07 11:31AM EDT264.78189.24183.69184.800.00-369651.49%
QQQ250117C002650002023-12-26 1:03PM EDT265.00158.090.000.000.00-17570.00%
QQQ250117C002697802024-03-14 1:53PM EDT269.78180.20179.05180.160.00-921,62950.53%
QQQ250117C002700002023-12-18 11:21AM EDT270.00150.630.000.000.00-111,5920.00%
QQQ250117C002747802024-03-05 12:09PM EDT274.78173.10174.42175.530.00-239250.35%
QQQ250117C002750002023-12-18 1:34PM EDT275.00147.290.000.000.00-244410.00%
QQQ250117C002797802024-03-08 10:57AM EDT279.78179.20169.81170.920.00-61,55349.40%
QQQ250117C002800002023-12-18 11:21AM EDT280.00141.770.000.000.00-101,5850.00%
QQQ250117C002847802024-03-14 2:42PM EDT284.78166.59165.20166.310.00-12,73648.45%
QQQ250117C002850002023-12-18 11:34AM EDT285.00137.560.000.000.00-22,6580.00%
QQQ250117C002897802024-03-14 2:16PM EDT289.78162.81160.61161.720.00-21,09247.52%
QQQ250117C002900002023-12-18 1:33PM EDT290.00134.000.000.000.00-19600.00%
QQQ250117C002947802024-03-07 3:44PM EDT294.78164.41156.04157.160.00-227046.63%
QQQ250117C002950002023-12-21 1:07PM EDT295.00127.870.000.000.00-443110.00%
QQQ250117C002997802024-03-15 2:06PM EDT299.78148.20151.48152.600.00-44,76145.73%
QQQ250117C003000002023-12-26 4:34PM EDT300.00129.200.000.000.00-24,5830.00%
QQQ250117C003047802024-03-18 11:34AM EDT304.78148.80146.94148.06+0.48+0.32%276844.84%
QQQ250117C003050002023-12-26 12:30PM EDT305.00123.290.000.000.00-16940.00%
QQQ250117C003097802024-03-14 3:56PM EDT309.78143.06142.42143.550.00-41,34943.98%
QQQ250117C003100002023-12-26 4:34PM EDT310.00120.610.000.000.00-41,5910.00%
QQQ250117C003147802024-03-15 3:51PM EDT314.78134.44137.93139.050.00-163,08643.12%
QQQ250117C003150002023-12-26 4:34PM EDT315.00116.380.000.000.00-83,1020.00%
QQQ250117C003197802024-03-15 2:51PM EDT319.78130.51133.45134.580.00-12,42742.28%
QQQ250117C003200002023-12-26 4:34PM EDT320.00112.250.000.000.00-42,3540.00%
QQQ250117C003247802024-03-15 1:55PM EDT324.78126.21129.00130.140.00-5049541.46%
QQQ250117C003250002023-12-20 12:14PM EDT325.00106.350.000.000.00-11150.00%
QQQ250117C003297802024-03-18 12:36PM EDT329.78126.46124.58125.72+4.75+3.90%31,98340.65%
QQQ250117C003300002023-12-26 2:14PM EDT330.00102.710.000.000.00-11,8550.00%
QQQ250117C003347802024-03-15 10:07AM EDT334.78116.50120.19121.330.00-218039.86%
QQQ250117C003350002023-12-20 12:14PM EDT335.0098.350.000.000.00-11670.00%
QQQ250117C003397802024-03-12 12:10PM EDT339.78119.54115.83116.980.00-13,10739.08%
QQQ250117C003400002023-12-26 4:39PM EDT340.0095.280.000.000.00-193,1730.00%
QQQ250117C003447802024-03-15 3:52PM EDT344.78107.90111.51112.650.00-11,19438.31%
QQQ250117C003450002023-12-26 3:44PM EDT345.0090.680.000.000.00-41,2540.00%
QQQ250117C003497802024-03-18 4:03PM EDT349.78107.29107.24108.37+2.74+2.62%43,54737.57%
QQQ250117C003500002023-12-26 1:51PM EDT350.0086.800.000.000.00-13,2040.00%
QQQ250117C003547802024-03-18 3:17PM EDT354.78104.60103.06104.07+0.01+0.01%3181,61636.78%
QQQ250117C003550002023-12-26 3:34PM EDT355.0082.780.000.000.00-111,6100.00%
QQQ250117C003597802024-03-18 3:40PM EDT359.78100.0098.8099.920.00-801,02536.11%
QQQ250117C003600002023-12-26 3:34PM EDT360.0078.960.000.000.00-148930.00%
QQQ250117C003647802024-03-18 3:17PM EDT364.7896.2494.6495.76+4.83+5.28%1141,37435.40%
QQQ250117C003650002023-12-15 2:46PM EDT365.0069.320.000.000.00-45830.00%
QQQ250117C003697802024-03-18 3:17PM EDT369.7892.1490.5291.65+4.36+4.97%1111,45134.71%
QQQ250117C003700002023-12-26 1:38PM EDT370.0071.060.000.000.00-31,4320.00%
QQQ250117C003747802024-03-18 2:40PM EDT374.7888.3586.4387.59+5.38+6.48%61,14234.03%
QQQ250117C003750002023-12-26 3:18PM EDT375.0067.620.000.000.00-11,2160.00%
QQQ250117C003797802024-03-18 3:16PM EDT379.7884.0382.4583.58+0.18+0.21%113,39333.37%
QQQ250117C003800002023-12-26 3:32PM EDT380.0064.150.000.000.00-1023,3880.00%
QQQ250117C003847802024-03-18 3:16PM EDT384.7880.0278.5479.58+0.49+0.62%4071,29832.68%
QQQ250117C003850002023-12-26 2:26PM EDT385.0060.570.000.000.00-21,2890.00%
QQQ250117C003897802024-03-18 12:57PM EDT389.7875.8574.5975.74-0.16-0.21%11,66932.08%
QQQ250117C003900002023-12-26 3:38PM EDT390.0057.350.000.000.00-261,7760.00%
QQQ250117C003947802024-03-18 3:16PM EDT394.7872.2870.8371.88+3.78+5.52%18248631.43%
QQQ250117C003950002023-12-21 4:21PM EDT395.0051.350.000.000.00-14630.00%
QQQ250117C003997802024-03-18 2:08PM EDT399.7868.6667.0368.15+4.66+7.28%32,74030.84%
QQQ250117C004000002023-12-26 4:25PM EDT400.0051.000.000.000.00-452,6650.00%
QQQ250117C004047802024-03-18 3:41PM EDT404.7864.4263.3464.46+2.54+4.10%491,01730.24%
QQQ250117C004050002023-12-26 2:26PM EDT405.0047.170.000.000.00-29780.00%
QQQ250117C004097802024-03-18 3:26PM EDT409.7860.9459.7260.85+2.63+4.51%42,73129.65%
QQQ250117C004100002024-03-18 11:11AM EDT410.0062.1959.5860.69+4.87+8.50%610729.62%
QQQ250117C004147802024-03-18 3:38PM EDT414.7857.4056.2157.32+3.22+5.94%121,48029.08%
QQQ250117C004150002023-12-26 4:44PM EDT415.0041.560.000.000.00-581,5420.00%
QQQ250117C004197802024-03-18 1:00PM EDT419.7853.6952.7553.87+2.80+5.50%112,45928.52%
QQQ250117C004200002024-03-18 2:56PM EDT420.0053.8252.6253.72+0.62+1.17%25178728.49%
QQQ250117C004247802024-03-18 2:57PM EDT424.7850.6249.4250.51+3.86+8.25%1172,13527.97%
QQQ250117C004250002023-12-26 4:31PM EDT425.0036.050.000.000.00-501,5400.00%
QQQ250117C004297802024-03-18 2:36PM EDT429.7847.8446.1647.20+3.35+7.53%1131,83227.41%
QQQ250117C004300002024-03-18 3:46PM EDT430.0047.2446.0247.07+3.20+7.27%5092,98827.39%
QQQ250117C004347802024-03-18 2:58PM EDT434.7844.2643.0443.75+3.16+7.69%1965,79726.71%
QQQ250117C004350002023-12-26 4:46PM EDT435.0030.480.000.000.00-71,1760.00%
QQQ250117C004397802024-03-18 2:58PM EDT439.7841.2040.0040.95+2.98+7.80%612,62526.37%
QQQ250117C004400002024-03-18 3:37PM EDT440.0041.0039.8940.81+3.33+8.84%2232,49026.34%
QQQ250117C004447802024-03-18 3:57PM EDT444.7837.3937.0837.91+1.71+4.79%175,87225.82%
QQQ250117C004450002023-12-22 4:27PM EDT445.0024.540.000.000.00-83,0220.39%
QQQ250117C004497802024-03-18 2:59PM EDT449.7835.4234.2635.22+3.01+9.29%343,49225.44%
QQQ250117C004500002024-03-18 3:12PM EDT450.0035.5534.1435.13+3.25+10.06%154,93225.44%
QQQ250117C004547802024-03-18 9:39AM EDT454.7833.6031.5732.55+3.96+13.36%12,89025.01%
QQQ250117C004550002023-12-26 3:28PM EDT455.0020.960.000.000.00-144120.78%
QQQ250117C004597802024-03-18 11:11AM EDT459.7831.3629.0729.65+4.18+15.38%44,63024.38%
QQQ250117C004600002024-03-18 9:40AM EDT460.0030.7728.9729.62+3.36+12.26%184824.41%
QQQ250117C004647802024-03-18 12:44PM EDT464.7828.2026.6227.21+3.26+13.07%294423.97%
QQQ250117C004650002023-12-26 10:49AM EDT465.0016.950.000.000.00-23611.56%
QQQ250117C004697802024-03-15 1:07PM EDT469.7822.7524.3324.960.00-455223.62%
QQQ250117C004700002024-03-18 2:35PM EDT470.0025.5524.2324.86+2.32+9.99%1254923.60%
QQQ250117C004747802024-03-14 2:23PM EDT474.7823.3522.1522.770.00-941,02723.25%
QQQ250117C004750002023-12-26 3:25PM EDT475.0013.920.000.000.00-12061.56%
QQQ250117C004797802024-03-18 2:15PM EDT479.7821.1020.2220.68-0.46-2.13%2371,01422.86%
QQQ250117C004800002024-03-18 1:46PM EDT480.0020.8820.0220.72+1.92+10.13%1026622.93%
QQQ250117C004847802024-03-18 12:50PM EDT484.7819.1618.2018.90+2.05+11.98%216,07322.62%
QQQ250117C004850002023-12-22 3:40PM EDT485.0010.640.000.000.00-26843.13%
QQQ250117C004897802024-03-18 3:51PM EDT489.7816.9416.4417.12+0.61+3.74%949522.31%
QQQ250117C004900002024-03-18 2:59PM EDT490.0017.1616.3517.04+1.76+11.43%175,29722.29%
QQQ250117C004947802024-03-18 3:03PM EDT494.7815.4814.9115.36-0.42-2.64%2321,17821.94%
QQQ250117C004950002023-12-26 12:54PM EDT495.008.920.000.000.00-22113.13%
QQQ250117C004997802024-03-18 3:17PM EDT499.7814.0013.4013.79+1.38+10.94%4001,43721.63%
QQQ250117C005000002024-03-18 3:53PM EDT500.0013.5513.3313.73+1.11+8.92%7223,38621.62%
QQQ250117C005047802024-03-18 4:05PM EDT504.7812.0111.9912.32+0.53+4.62%3195,01621.32%
QQQ250117C005050002023-12-26 2:22PM EDT505.007.070.000.000.00-21,0333.13%
QQQ250117C005097802024-03-18 2:59PM EDT509.7811.2910.6511.28+1.26+12.56%92,11021.27%
QQQ250117C005100002023-12-22 2:28PM EDT510.006.270.000.000.00-13483.13%
QQQ250117C005147802024-03-18 3:52PM EDT514.789.779.619.90+0.75+8.31%4771,35020.88%
QQQ250117C005150002023-12-22 12:59PM EDT515.005.410.000.000.00-891,0653.13%
QQQ250117C005197802024-03-18 2:59PM EDT519.789.008.568.86+0.85+10.43%601,14820.70%
QQQ250117C005200002023-12-26 4:55PM EDT520.004.990.000.000.00-3907493.13%
QQQ250117C005247802024-03-18 3:00PM EDT524.788.047.637.91+0.84+11.67%463,24920.52%
QQQ250117C005250002023-12-26 12:01PM EDT525.004.360.000.000.00-21993.13%
QQQ250117C005297802024-03-18 11:17AM EDT529.787.446.637.30+1.10+17.35%22,87220.60%
QQQ250117C005300002023-12-26 11:12AM EDT530.003.890.000.000.00-34273.13%
QQQ250117C005347802024-03-12 12:27PM EDT534.786.875.956.310.00-132620.24%
QQQ250117C005350002023-12-13 10:30AM EDT535.002.300.000.000.00-11443.13%
QQQ250117C005397802024-03-14 12:10PM EDT539.785.615.365.630.00-522420.13%
QQQ250117C005400002023-12-07 11:10AM EDT540.001.590.000.000.00-25306.25%
QQQ250117C005447802024-03-18 10:38AM EDT544.785.534.765.02-0.51-8.44%5520520.02%
QQQ250117C005450002023-12-22 12:53PM EDT545.002.610.000.000.00-6686.25%
QQQ250117C005497802024-03-18 1:33PM EDT549.784.594.144.48+0.48+11.68%51,63919.94%
QQQ250117C005500002023-12-22 4:53PM EDT550.002.300.000.000.00-31,3386.25%
QQQ250117C005547802024-03-12 3:07PM EDT554.784.503.693.980.00-17119.84%
QQQ250117C005550002023-11-02 12:45PM EDT555.000.671.121.260.00-13715.31%
QQQ250117C005597802024-03-18 10:37AM EDT559.783.913.193.65+0.69+21.43%335819.92%
QQQ250117C005600002023-12-22 2:28PM EDT560.001.840.000.000.00-11886.25%
QQQ250117C005647802024-03-18 11:40AM EDT564.783.302.843.24+0.43+14.98%447719.84%
QQQ250117C005650002023-12-13 11:12AM EDT565.001.080.000.000.00-13146.25%
QQQ250117C005697802024-03-18 11:32AM EDT569.782.992.512.89+0.15+5.28%125919.79%
QQQ250117C005700002023-12-22 3:37PM EDT570.001.380.000.000.00-1396.25%
QQQ250117C005747802024-03-14 2:52PM EDT574.782.552.222.570.00-168819.74%
QQQ250117C005750002023-12-26 4:21PM EDT575.001.300.000.000.00-2855996.25%
QQQ250117C005797802024-03-18 3:56PM EDT579.782.161.962.30+0.08+3.85%249219.72%
QQQ250117C005800002023-12-26 4:40PM EDT580.001.180.000.000.00-21526.25%
QQQ250117C005847802024-03-14 3:32PM EDT584.781.951.722.050.00-121419.69%
QQQ250117C005850002023-12-20 10:30AM EDT585.000.890.000.000.00-246.25%
QQQ250117C005897802024-03-07 12:35PM EDT589.782.151.531.840.00-4213219.69%
QQQ250117C005947802024-03-01 12:45PM EDT594.781.571.371.650.00-21019.69%
QQQ250117C005997802024-03-18 12:14PM EDT599.781.531.341.50+0.24+18.60%75,47219.75%
QQQ250117C006000002023-12-21 12:09PM EDT600.000.680.000.000.00--96.25%
QQQ250117C006047802024-03-18 11:31AM EDT604.781.311.071.36-0.22-14.38%414719.79%
QQQ250117C006050002023-12-19 10:30AM EDT605.000.650.000.000.00--36.25%
QQQ250117C006097802024-03-18 11:32AM EDT609.781.230.951.24+0.03+2.50%410619.86%
QQQ250117C006100002023-12-26 11:40AM EDT610.000.550.000.000.00-146.25%
QQQ250117C006150002024-03-12 11:28AM EDT615.001.220.841.130.00-315319.93%
QQQ250117C006200002024-03-15 9:30AM EDT620.001.000.751.040.00-212020.03%
QQQ250117C006250002024-03-18 11:35AM EDT625.000.900.670.95-0.13-12.62%52120.09%
QQQ250117C006300002024-03-01 4:46PM EDT630.000.780.600.880.00-124420.21%
QQQ250117C006350002024-03-15 12:37PM EDT635.000.600.540.820.00-112020.34%
QQQ250117C006400002024-03-18 11:13AM EDT640.000.700.510.73-0.06-7.89%7525720.31%
QQQ250117C006450002024-03-18 12:02PM EDT645.000.630.430.70-0.08-11.27%121820.52%
QQQ250117C006500002024-03-15 11:21AM EDT650.000.500.380.660.00-2018420.68%
QQQ250117C006550002024-03-18 12:02PM EDT655.000.510.340.62+0.06+13.33%15420.81%
QQQ250117C006600002024-03-18 1:49PM EDT660.000.460.300.58-0.04-8.00%7120.94%
QQQ250117C006650002024-03-18 2:43PM EDT665.000.470.350.46+0.08+20.51%53826420.58%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ250117P001297802024-03-18 3:06PM EDT129.780.120.070.200.00-13,21950.24%
QQQ250117P001300002023-12-26 12:20PM EDT130.000.300.000.000.00-12,94025.00%
QQQ250117P001347802024-03-05 1:15PM EDT134.780.150.090.250.00-123452.20%
QQQ250117P001350002023-12-15 4:24PM EDT135.000.400.000.000.00-222325.00%
QQQ250117P001397802024-03-18 10:22AM EDT139.780.130.000.27-0.06-31.58%1540951.12%
QQQ250117P001400002023-12-07 3:26PM EDT140.000.450.000.000.00-140425.00%
QQQ250117P001447802024-03-13 9:38AM EDT144.780.180.020.290.00-18950.05%
QQQ250117P001450002023-12-14 1:31PM EDT145.000.360.000.000.00-18725.00%
QQQ250117P001497802024-03-15 1:09PM EDT149.780.260.040.310.00-51,02248.98%
QQQ250117P001500002023-12-20 11:09AM EDT150.000.350.000.000.00-197125.00%
QQQ250117P001547802024-03-11 9:42AM EDT154.780.220.200.260.00-731,58646.53%
QQQ250117P001550002023-12-20 11:35AM EDT155.000.440.000.000.00-201,58525.00%
QQQ250117P001597802024-03-15 1:44PM EDT159.780.280.080.350.00-352,41046.88%
QQQ250117P001600002023-12-21 3:45PM EDT160.000.500.000.000.00-12,37625.00%
QQQ250117P001647802024-03-18 2:05PM EDT164.780.260.130.31-0.06-18.75%16,15944.82%
QQQ250117P001650002023-12-26 2:28PM EDT165.000.600.000.000.00-606,12425.00%
QQQ250117P001697802024-03-18 10:36AM EDT169.780.330.150.38+0.02+6.45%375344.68%
QQQ250117P001700002023-12-14 4:40PM EDT170.000.550.000.000.00-275225.00%
QQQ250117P001747802024-02-22 1:43PM EDT174.780.320.180.420.00-379743.95%
QQQ250117P001750002023-11-28 3:31PM EDT175.000.790.000.000.00-1279425.00%
QQQ250117P001797802024-03-18 10:25AM EDT179.780.360.220.47+0.05+16.13%1173843.34%
QQQ250117P001800002023-12-13 2:35PM EDT180.000.810.000.000.00-182325.00%
QQQ250117P001847802024-03-18 3:44PM EDT184.780.360.240.500.00-346942.46%
QQQ250117P001850002023-12-14 4:42PM EDT185.000.750.000.000.00-346912.50%
QQQ250117P001897802024-01-24 3:20PM EDT189.780.510.340.560.00-136441.90%
QQQ250117P001900002023-12-26 2:26PM EDT190.000.840.000.000.00-5536012.50%
QQQ250117P001947802024-03-07 1:36PM EDT194.780.440.330.590.00-362340.99%
QQQ250117P001950002023-12-19 1:37PM EDT195.000.940.000.000.00-157812.50%
QQQ250117P001997802024-03-15 1:01PM EDT199.780.590.380.640.00-1681,02840.27%
QQQ250117P002000002023-12-26 4:35PM EDT200.001.040.000.000.00-111,21212.50%
QQQ250117P002047802024-03-15 1:04PM EDT204.780.640.430.690.00-741,29839.54%
QQQ250117P002050002023-11-29 12:21PM EDT205.001.420.000.000.00-51,13412.50%
QQQ250117P002097802024-03-15 1:04PM EDT209.780.710.490.750.00-2371,38238.87%
QQQ250117P002100002023-12-11 12:38PM EDT210.001.380.000.000.00-51,40112.50%
QQQ250117P002147802024-03-11 11:49AM EDT214.780.770.550.810.00-81,27838.18%
QQQ250117P002150002023-11-20 4:37PM EDT215.001.631.171.700.00-11,26543.16%
QQQ250117P002197802024-03-01 2:50PM EDT219.780.630.610.890.00-529,41837.62%
QQQ250117P002200002023-12-13 3:40PM EDT220.001.440.000.000.00-29,36012.50%
QQQ250117P002247802024-03-13 12:52PM EDT224.780.850.690.950.00-319636.89%
QQQ250117P002250002023-12-18 11:09AM EDT225.001.600.000.000.00-119212.50%
QQQ250117P002297802024-03-13 2:42PM EDT229.780.940.761.030.00-1511,37036.28%
QQQ250117P002300002023-12-20 12:10PM EDT230.001.660.000.000.00-11,23612.50%
QQQ250117P002347802024-03-06 11:14AM EDT234.780.990.841.120.00-219635.68%
QQQ250117P002350002023-12-26 12:05PM EDT235.001.900.000.000.00-119012.50%
QQQ250117P002397802024-03-15 1:07PM EDT239.781.210.931.200.00-41,57435.02%
QQQ250117P002400002023-12-26 2:26PM EDT240.001.970.000.000.00-901,54712.50%
QQQ250117P002447802024-03-05 1:22PM EDT244.781.191.021.300.00-1030934.44%
QQQ250117P002450002023-12-21 12:23PM EDT245.002.300.000.000.00-525912.50%
QQQ250117P002497802024-03-18 12:30PM EDT249.781.271.141.40-0.18-12.41%414,22233.83%
QQQ250117P002500002023-12-26 1:28PM EDT250.002.380.000.000.00-33,65912.50%
QQQ250117P002547802024-03-05 1:23PM EDT254.781.331.241.530.00-25,72333.31%
QQQ250117P002550002023-12-26 3:55PM EDT255.002.490.000.000.00-15,20812.50%
QQQ250117P002597802024-03-15 2:39PM EDT259.781.651.401.660.00-112,14232.77%
QQQ250117P002600002023-12-26 12:44PM EDT260.002.800.000.000.00-12,07412.50%
QQQ250117P002647802024-03-14 12:05PM EDT264.781.681.481.800.00-63,21632.23%
QQQ250117P002650002023-12-21 11:10AM EDT265.003.200.000.000.00-13,18712.50%
QQQ250117P002697802024-03-15 1:16PM EDT269.782.001.621.950.00-17,72531.70%
QQQ250117P002700002023-12-26 2:43PM EDT270.003.230.000.000.00-27,98512.50%
QQQ250117P002747802024-03-18 2:19PM EDT274.781.981.772.10-0.18-8.33%2257031.14%
QQQ250117P002750002023-12-26 2:28PM EDT275.003.550.000.000.00-152912.50%
QQQ250117P002797802024-03-18 2:28PM EDT279.782.122.002.27-0.18-7.83%23,81430.61%
QQQ250117P002800002023-12-26 4:50PM EDT280.003.710.000.000.00-2023,76212.50%
QQQ250117P002847802024-03-18 10:20AM EDT284.782.312.102.46-0.07-2.94%116,31930.10%
QQQ250117P002850002023-12-26 4:53PM EDT285.004.040.000.000.00-20315,57612.50%
QQQ250117P002897802024-03-13 4:07PM EDT289.782.422.292.670.00-82,78129.61%
QQQ250117P002900002023-12-26 1:28PM EDT290.004.480.000.000.00-12,4046.25%
QQQ250117P002947802024-03-13 11:25AM EDT294.782.682.492.880.00-102,47029.10%
QQQ250117P002950002023-12-21 4:32PM EDT295.005.060.000.000.00-16296.25%
QQQ250117P002997802024-03-18 2:52PM EDT299.782.952.723.12-0.31-9.51%5311,75728.61%
QQQ250117P003000002023-12-26 3:29PM EDT300.005.200.000.000.00-11110,6196.25%
QQQ250117P003047802024-03-18 10:36AM EDT304.783.192.953.37-0.03-0.93%42,86628.11%
QQQ250117P003050002023-12-26 4:49PM EDT305.005.600.000.000.00-325136.25%
QQQ250117P003097802024-03-18 10:19AM EDT309.783.453.213.53-0.35-9.21%23,48227.41%
QQQ250117P003100002023-12-26 4:18PM EDT310.006.030.000.000.00-202,8296.25%
QQQ250117P003147802024-03-15 9:43AM EDT314.784.003.503.950.00-11,94527.17%
QQQ250117P003150002023-12-26 1:22PM EDT315.006.610.000.000.00-12,2246.25%
QQQ250117P003197802024-03-18 4:00PM EDT319.784.103.854.25-0.32-7.24%58,45726.66%
QQQ250117P003200002023-12-26 11:54AM EDT320.007.200.000.000.00-98,4276.25%
QQQ250117P003247802024-03-18 3:19PM EDT324.784.344.334.51-0.42-8.82%642,28326.06%
QQQ250117P003250002023-12-26 3:28PM EDT325.007.710.000.000.00-61,1286.25%
QQQ250117P003297802024-03-18 3:06PM EDT329.784.774.614.91-0.40-7.74%251,12125.64%
QQQ250117P003300002023-12-26 4:51PM EDT330.008.350.000.000.00-89596.25%
QQQ250117P003347802024-03-18 9:46AM EDT334.785.114.895.42-0.54-9.56%12,49425.34%
QQQ250117P003350002023-12-26 12:17PM EDT335.009.150.000.000.00-16786.25%
QQQ250117P003397802024-03-18 2:27PM EDT339.785.605.345.70-0.47-7.74%84,70124.67%
QQQ250117P003400002023-12-26 4:22PM EDT340.009.660.000.000.00-72,4366.25%
QQQ250117P003447802024-03-18 10:05AM EDT344.786.095.886.20-0.47-7.16%3,00089524.27%
QQQ250117P003450002023-12-26 3:32PM EDT345.0010.500.000.000.00-248976.25%
QQQ250117P003497802024-03-18 3:50PM EDT349.787.126.456.73-0.28-3.78%2504,05623.85%
QQQ250117P003500002023-12-26 4:55PM EDT350.0011.240.000.000.00-323,6136.25%
QQQ250117P003547802024-03-18 10:21AM EDT354.787.066.827.43-0.71-9.14%13,22423.58%
QQQ250117P003550002023-12-26 11:18AM EDT355.0012.210.000.000.00-44,5516.25%
QQQ250117P003597802024-03-18 3:52PM EDT359.787.717.567.97-0.44-5.40%395,86523.08%
QQQ250117P003600002023-12-26 1:19PM EDT360.0013.210.000.000.00-23,4573.13%
QQQ250117P003647802024-03-18 10:36AM EDT364.788.268.098.69-0.90-9.83%63,71122.72%
QQQ250117P003650002023-12-26 4:22PM EDT365.0014.000.000.000.00-711,9223.13%
QQQ250117P003697802024-03-18 1:36PM EDT369.789.118.819.33-0.77-7.79%95,35322.24%
QQQ250117P003700002023-12-26 4:49PM EDT370.0015.060.000.000.00-111,5193.13%
QQQ250117P003747802024-03-18 2:41PM EDT374.789.749.6710.00-0.86-8.11%30712,62021.73%
QQQ250117P003750002023-12-26 11:18AM EDT375.0016.380.000.000.00-210,5473.13%
QQQ250117P003797802024-03-18 11:13AM EDT379.7810.4810.3610.91-0.81-7.17%111,28721.39%
QQQ250117P003800002023-12-26 4:25PM EDT380.0017.300.000.000.00-811,7503.13%
QQQ250117P003847802024-03-18 1:54PM EDT384.7811.6311.2511.78-0.63-5.14%18,25820.96%
QQQ250117P003850002023-12-26 10:30AM EDT385.0019.060.000.000.00-11,3893.13%
QQQ250117P003897802024-03-18 4:14PM EDT389.7812.3812.2912.64-1.01-7.54%37010,26920.47%
QQQ250117P003900002023-12-26 5:00PM EDT390.0019.950.000.000.00-63,0483.13%
QQQ250117P003947802024-03-18 3:04PM EDT394.7813.3213.1613.75+0.92+7.42%249,30920.12%
QQQ250117P003950002023-12-26 4:54PM EDT395.0021.470.000.000.00-266663.13%
QQQ250117P003997802024-03-18 4:14PM EDT399.7814.5314.3614.77-0.79-5.16%1319,93819.64%
QQQ250117P004000002023-12-26 4:40PM EDT400.0022.850.000.000.00-421,1051.56%
QQQ250117P004047802024-03-18 3:50PM EDT404.7815.4615.5315.85-1.37-8.14%7412,94219.15%
QQQ250117P004050002023-12-26 5:00PM EDT405.0024.650.000.000.00-107341.56%
QQQ250117P004097802024-03-18 3:50PM EDT409.7816.6916.7817.19-2.06-10.99%995,77218.78%
QQQ250117P004100002024-03-18 3:50PM EDT410.0016.7716.8217.20-1.63-8.86%1,0247,26318.73%
QQQ250117P004147802024-03-18 3:50PM EDT414.7818.0118.0918.51-1.59-8.11%5863018.33%
QQQ250117P004150002023-12-26 4:34PM EDT415.0027.990.000.000.00-131241.56%
QQQ250117P004197802024-03-18 3:50PM EDT419.7819.4419.5119.98-1.60-7.60%572,53217.91%
QQQ250117P004200002024-03-18 3:59PM EDT420.0019.9019.6020.15-1.30-6.13%91,75717.96%
QQQ250117P004247802024-03-18 3:51PM EDT424.7821.1121.0821.48-2.38-10.13%1621,83217.43%
QQQ250117P004250002023-12-26 3:26PM EDT425.0032.670.000.000.00-1731,5080.78%
QQQ250117P004297802024-03-18 3:17PM EDT429.7822.5222.7423.33-2.12-8.60%390917.11%
QQQ250117P004300002024-03-18 4:05PM EDT430.0023.3022.8623.27-1.45-5.86%1,6936,60517.00%
QQQ250117P004347802024-03-18 3:17PM EDT434.7824.2524.4125.16-2.30-8.66%64,13816.68%
QQQ250117P004350002023-12-26 12:43PM EDT435.0037.690.000.000.00-21,6210.20%
QQQ250117P004397802024-03-18 1:01PM EDT439.7826.8026.2927.08-2.00-6.94%287416.23%
QQQ250117P004400002024-03-18 3:59PM EDT440.0027.0726.5227.04-1.64-5.71%363,37216.13%
QQQ250117P004447802024-03-18 2:15PM EDT444.7828.4028.4929.00-2.16-7.07%2361,20515.68%
QQQ250117P004450002023-11-28 11:00AM EDT445.0057.930.000.000.00-28510.00%
QQQ250117P004497802024-03-14 9:51AM EDT449.7830.8230.5731.410.00-293215.34%
QQQ250117P004500002024-03-18 10:11AM EDT450.0030.2030.8331.29-2.83-8.57%131,81315.18%
QQQ250117P004547802024-03-15 3:52PM EDT454.7835.8032.7433.840.00-12,15614.91%
QQQ250117P004550002023-12-19 4:57PM EDT455.0049.880.000.000.00-1260.00%
QQQ250117P004597802024-03-14 12:47PM EDT459.7835.4435.2936.340.00-141,01714.41%
QQQ250117P004600002024-03-13 2:57PM EDT460.0033.9835.6636.450.00-9219314.39%
QQQ250117P004647802024-03-15 1:36PM EDT464.7841.3337.9939.040.00-138213.92%
QQQ250117P004650002023-12-21 2:48PM EDT465.0059.390.000.000.00-350.00%
QQQ250117P004697802024-03-11 2:17PM EDT469.7842.1740.7941.970.00-63813.44%
QQQ250117P004700002024-03-14 10:52AM EDT470.0040.6140.9242.100.00-75013.42%
QQQ250117P004747802024-03-13 2:11PM EDT474.7842.3443.8545.050.00-203712.92%
QQQ250117P004750002023-12-26 12:03PM EDT475.0065.410.000.000.00-660.00%
QQQ250117P004797802024-03-01 2:36PM EDT479.7842.2547.1048.320.00-11012.38%
QQQ250117P004800002024-03-14 3:52PM EDT480.0047.9047.2548.470.00-24125112.35%
QQQ250117P004847802024-03-08 2:46PM EDT484.7851.3650.5851.810.00-42811.81%
QQQ250117P004850002023-11-01 12:26PM EDT485.00131.5693.8696.060.00--041.77%
QQQ250117P004897802024-03-15 12:31PM EDT489.7858.6554.2955.510.00-2711.22%
QQQ250117P004900002024-03-15 3:59PM EDT490.0058.7054.4655.670.00-105711.18%
QQQ250117P004947802024-03-18 3:24PM EDT494.7857.8658.2559.43-18.19-23.92%2010.58%
QQQ250117P004950002023-06-30 12:57PM EDT495.00124.47109.50114.220.00-5048.87%
QQQ250117P004997802024-03-14 3:09PM EDT499.7864.0062.4663.580.00-149.89%
QQQ250117P005000002024-03-18 3:50PM EDT500.0062.6562.6563.77+1.65+2.70%23669.86%
QQQ250117P005047802024-03-18 3:25PM EDT504.7866.4966.9267.99-5.03-7.03%229.23%
QQQ250117P005050002023-12-18 3:24PM EDT505.0097.060.000.000.00--10.00%
QQQ250117P005097802024-03-15 2:30PM EDT509.7876.3671.6972.660.00-428.74%
QQQ250117P005147802024-01-24 5:14PM EDT514.7889.4778.1679.010.00-2012.28%
QQQ250117P005150002023-10-26 1:47PM EDT515.00170.66124.46126.570.00--047.74%
QQQ250117P005197802024-03-15 2:29PM EDT519.7886.3481.6682.630.00-659.53%
QQQ250117P005200002023-10-26 1:43PM EDT520.00176.15129.45131.580.00-112048.62%
QQQ250117P005247802024-01-16 1:03AM EDT524.78180.39--0.00---0.00%
QQQ250117P005250002023-10-27 3:02PM EDT525.00180.39133.00138.000.00-4050.37%
QQQ250117P005297802024-03-15 2:29PM EDT529.7896.3991.6692.640.00-2110.44%
QQQ250117P005347802024-03-15 2:29PM EDT534.78101.3696.6597.630.00--110.82%
QQQ250117P005397802024-03-18 1:58PM EDT539.78101.24101.65102.63-6.00-5.59%20011.24%
QQQ250117P005400002023-11-08 2:18PM EDT540.00168.22147.01149.130.00-2050.35%
QQQ250117P005447802023-12-28 11:26AM EDT544.78131.37120.53122.390.00--029.31%
QQQ250117P005450002023-11-08 2:17PM EDT545.00173.01152.00154.130.00--050.45%
QQQ250117P005497802024-02-29 4:41PM EDT549.78110.74111.65112.640.00-2012.10%
QQQ250117P005500002023-12-21 12:59PM EDT550.00142.650.000.000.00-100.00%
QQQ250117P005547802024-03-13 1:09PM EDT554.78113.60116.64117.630.00-2212.45%
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--022.27%
QQQ250117P005697802023-12-18 12:20PM EDT569.78164.00155.79157.500.00--040.27%
QQQ250117P005700002023-12-18 12:20PM EDT570.00164.000.000.000.00-200.00%
QQQ250117P005747802024-01-17 11:50AM EDT574.78169.83142.11142.740.00--023.85%
QQQ250117P005797802023-12-04 11:33AM EDT579.78195.33179.53181.650.00--050.70%
QQQ250117P005800002023-12-04 11:33AM EDT580.00195.330.000.000.00-100.00%
QQQ250117P005997802024-02-06 12:44PM EDT599.78172.23153.00158.000.00--00.00%
QQQ250117P006047802024-01-17 11:50AM EDT604.78199.70171.84172.520.00--026.57%
QQQ250117P006150002024-03-08 11:17AM EDT615.00166.80176.84177.870.00-1116.99%
QQQ250117P006200002024-03-06 5:11PM EDT620.00181.39181.83182.860.00-1017.27%