Singapore markets close in 3 hours 17 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
425.84-5.26 (-1.22%)
At close: 04:00PM EDT
426.59 +0.75 (+0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ250620C001597802024-04-15 10:20AM EDT159.78286.240.000.000.00-400.00%
QQQ250620C001600002023-12-18 1:16PM EDT160.00255.500.000.000.00-101030.00%
QQQ250620C001647802024-01-25 2:10PM EDT164.78269.11277.65281.470.00-1385.91%
QQQ250620C001650002023-10-05 9:45AM EDT165.00206.21211.18215.050.00-130.00%
QQQ250620C001697802024-01-16 1:01AM EDT169.78220.45--0.00---0.00%
QQQ250620C001700002023-09-14 2:01PM EDT170.00220.45205.46208.930.00-110.00%
QQQ250620C001747802024-03-26 3:42PM EDT174.78278.000.000.000.00-100.00%
QQQ250620C001750002023-06-08 3:28PM EDT175.00192.02204.41208.500.00--10.00%
QQQ250620C001797802024-02-29 1:25PM EDT179.78266.17271.41275.290.00-2491.79%
QQQ250620C001800002023-12-05 11:50AM EDT180.00219.400.000.000.00-260.00%
QQQ250620C001847802024-01-22 3:27PM EDT184.78246.30248.44252.580.00-525862.19%
QQQ250620C001850002023-11-13 4:53PM EDT185.00204.79226.82230.530.00-42540.00%
QQQ250620C001897802024-01-16 1:01AM EDT189.78193.68--0.00---0.00%
QQQ250620C001900002023-10-17 12:03PM EDT190.00193.68206.27210.090.00-112580.00%
QQQ250620C001947802024-01-16 1:01AM EDT194.78189.37--0.00---0.00%
QQQ250620C001950002023-10-17 12:06PM EDT195.00189.37201.79205.630.00-1751370.00%
QQQ250620C001997802024-03-19 3:35PM EDT199.78249.100.000.000.00-100.00%
QQQ250620C002000002023-11-27 11:49AM EDT200.00204.460.000.000.00-12390.00%
QQQ250620C002047802024-01-16 1:01AM EDT204.78180.45--0.00---0.00%
QQQ250620C002050002023-10-17 1:23PM EDT205.00180.45192.87196.750.00-2891460.00%
QQQ250620C002097802024-03-15 2:31PM EDT209.78235.52238.44241.580.00-216874.32%
QQQ250620C002100002023-10-27 9:40AM EDT210.00154.00192.09195.970.00-800.00%
QQQ250620C002147802024-01-17 4:27PM EDT214.78203.53225.61229.330.00-114962.83%
QQQ250620C002150002023-10-17 11:59AM EDT215.00171.90184.14187.990.00-2661480.00%
QQQ250620C002197802024-01-10 5:11PM EDT219.78202.33227.64231.100.00-15669.74%
QQQ250620C002200002023-11-30 10:42AM EDT220.00184.000.000.000.00-1550.00%
QQQ250620C002247802024-01-16 1:01AM EDT224.78181.91--0.00---0.00%
QQQ250620C002250002023-11-20 2:33PM EDT225.00181.91190.86194.700.00-470.00%
QQQ250620C002297802024-02-08 2:21PM EDT229.78214.40220.57224.440.00-19869.67%
QQQ250620C002300002023-12-11 11:08AM EDT230.00179.750.000.000.00-6980.00%
QQQ250620C002347802024-03-05 2:02PM EDT234.78215.00213.30215.200.00-116964.27%
QQQ250620C002350002023-12-01 11:52AM EDT235.00168.980.000.000.00-11690.00%
QQQ250620C002397802024-01-16 1:01AM EDT239.78148.25--0.00---0.00%
QQQ250620C002400002023-10-18 9:41AM EDT240.00148.250.000.000.00-30170.00%
QQQ250620C002447802024-03-04 12:42PM EDT244.78214.50209.92213.730.00-212468.79%
QQQ250620C002450002023-12-13 12:16PM EDT245.00171.900.000.000.00-21240.00%
QQQ250620C002497802024-04-15 10:37AM EDT249.78204.490.000.000.00-100.00%
QQQ250620C002500002023-12-26 4:26PM EDT250.00178.390.000.000.00-23300.00%
QQQ250620C002547802024-02-13 10:41AM EDT254.78189.25197.52201.080.00-1862.79%
QQQ250620C002550002023-12-11 11:38AM EDT255.00157.770.000.000.00-470.00%
QQQ250620C002597802024-02-08 2:25PM EDT259.78189.62193.44197.320.00-19862.17%
QQQ250620C002600002023-11-10 1:15PM EDT260.00138.50150.24153.930.00-1970.00%
QQQ250620C002647802024-04-17 3:58PM EDT264.78178.230.000.000.00-1000.00%
QQQ250620C002650002023-10-20 12:22PM EDT265.00119.30141.24145.090.00-21410.00%
QQQ250620C002697802024-04-17 3:58PM EDT269.78173.780.000.000.00-400.00%
QQQ250620C002700002023-12-20 11:34AM EDT270.00159.850.000.000.00-10150.00%
QQQ250620C002747802024-04-17 12:57PM EDT274.78168.780.000.000.00-100.00%
QQQ250620C002750002023-12-21 11:29AM EDT275.00152.230.000.000.00-11160.00%
QQQ250620C002797802024-03-19 12:13PM EDT279.78174.710.000.000.00-500.00%
QQQ250620C002800002023-12-20 12:04PM EDT280.00151.240.000.000.00-12690.00%
QQQ250620C002847802024-04-17 11:29AM EDT284.78163.260.000.000.00-100.00%
QQQ250620C002850002023-12-20 12:04PM EDT285.00147.140.000.000.00-11200.00%
QQQ250620C002897802024-03-04 3:48PM EDT289.78174.48169.58173.390.00-11357.87%
QQQ250620C002900002023-12-14 11:39AM EDT290.00136.000.000.000.00-1130.00%
QQQ250620C002947802024-04-01 2:13PM EDT294.78168.480.000.000.00-200.00%
QQQ250620C002950002023-10-17 12:08PM EDT295.00107.58116.68120.500.00-2140.00%
QQQ250620C002997802024-04-17 12:43PM EDT299.78145.840.000.000.00-1000.00%
QQQ250620C003000002023-12-22 12:00PM EDT300.00133.330.000.000.00-72150.00%
QQQ250620C003047802024-04-17 12:50PM EDT304.78142.500.000.000.00-100.00%
QQQ250620C003050002023-12-20 12:08PM EDT305.00129.980.000.000.00-1690.00%
QQQ250620C003097802024-04-10 11:53AM EDT309.78149.340.000.000.00-100.00%
QQQ250620C003100002023-12-05 1:01PM EDT310.00108.140.000.000.00-1890.00%
QQQ250620C003147802024-04-16 10:21AM EDT314.78140.000.000.000.00-300.00%
QQQ250620C003150002023-12-20 1:32PM EDT315.00122.090.000.000.00-1820.00%
QQQ250620C003197802024-04-12 11:28AM EDT319.78143.500.000.000.00-200.00%
QQQ250620C003200002023-12-12 4:35PM EDT320.00108.220.000.000.00-302950.00%
QQQ250620C003247802024-04-17 9:59AM EDT324.78131.200.000.000.00-100.00%
QQQ250620C003250002023-12-20 4:09PM EDT325.00109.000.000.000.00-1810.00%
QQQ250620C003297802024-04-17 10:00AM EDT329.78126.770.000.000.00-100.00%
QQQ250620C003300002023-11-03 3:36PM EDT330.0078.1992.6295.520.00-11620.00%
QQQ250620C003347802024-04-01 11:00AM EDT334.78134.520.000.000.00-200.00%
QQQ250620C003350002023-12-14 11:06AM EDT335.00100.830.000.000.00-2700.00%
QQQ250620C003397802024-02-26 1:10PM EDT339.78125.00129.61132.400.00-313050.54%
QQQ250620C003400002023-12-20 1:56PM EDT340.00102.000.000.000.00-2940.00%
QQQ250620C003447802024-04-15 2:20PM EDT344.78114.050.000.000.00-100.00%
QQQ250620C003450002023-12-22 10:31AM EDT345.0097.940.000.000.00-11310.00%
QQQ250620C003497802024-04-04 3:11PM EDT349.78116.150.000.000.00-100.00%
QQQ250620C003500002023-12-21 12:36PM EDT350.0092.000.000.000.00-13060.00%
QQQ250620C003547802024-04-11 3:42PM EDT354.78120.060.000.000.00-200.00%
QQQ250620C003550002023-12-26 2:00PM EDT355.0092.490.000.000.00-3970.00%
QQQ250620C003597802024-04-16 10:11AM EDT359.78103.200.000.000.00-1200.00%
QQQ250620C003600002023-12-20 12:12PM EDT360.0087.600.000.000.00-291,0500.00%
QQQ250620C003647802024-04-15 1:41PM EDT364.7899.610.000.000.00-100.00%
QQQ250620C003650002023-12-22 2:52PM EDT365.0083.150.000.000.00-14050.00%
QQQ250620C003697802024-04-17 12:48PM EDT369.7889.800.000.000.00-800.00%
QQQ250620C003700002023-12-19 11:25AM EDT370.0079.000.000.000.00-27200.00%
QQQ250620C003747802024-04-12 3:32PM EDT374.7896.600.000.000.00-300.00%
QQQ250620C003750002023-12-26 11:18AM EDT375.0076.900.000.000.00-92,1360.00%
QQQ250620C003797802024-03-28 9:41AM EDT379.7898.590.000.000.00-100.00%
QQQ250620C003800002023-12-22 5:00PM EDT380.0071.920.000.000.00-341,1300.00%
QQQ250620C003847802024-04-17 3:47PM EDT384.7880.120.000.000.00-100.00%
QQQ250620C003850002023-12-21 4:33PM EDT385.0067.760.000.000.00-41,3180.00%
QQQ250620C003897802024-04-15 12:30PM EDT389.7885.500.000.000.00-100.00%
QQQ250620C003900002023-12-26 2:55PM EDT390.0066.850.000.000.00-161460.00%
QQQ250620C003947802024-04-16 4:04PM EDT394.7876.470.000.000.00-200.00%
QQQ250620C003950002023-12-21 1:23PM EDT395.0061.250.000.000.00-2940.00%
QQQ250620C003997802024-04-17 1:12PM EDT399.7869.750.000.000.00-4400.00%
QQQ250620C004000002023-12-26 1:38PM EDT400.0060.000.000.000.00-11,5970.00%
QQQ250620C004047802024-04-17 3:51PM EDT404.7866.250.000.000.00-200.00%
QQQ250620C004050002023-12-22 5:04PM EDT405.0055.740.000.000.00-2192870.00%
QQQ250620C004097802024-04-17 12:59PM EDT409.7862.290.000.000.00-1800.00%
QQQ250620C004100002023-12-22 12:38PM EDT410.0053.250.000.000.00-11,5440.00%
QQQ250620C004147802024-04-17 12:47PM EDT414.7858.970.000.000.00-200.00%
QQQ250620C004150002023-12-26 3:56PM EDT415.0051.450.000.000.00-12,2120.00%
QQQ250620C004197802024-04-15 2:38PM EDT419.7860.660.000.000.00-400.00%
QQQ250620C004200002024-04-16 3:59PM EDT420.0059.570.000.000.00-2000.00%
QQQ250620C004247802024-04-17 2:00PM EDT424.7854.620.000.000.00-1200.00%
QQQ250620C004250002023-12-26 4:35PM EDT425.0045.940.000.000.00-542120.00%
QQQ250620C004297802024-04-15 11:14AM EDT429.7858.780.000.000.00-300.20%
QQQ250620C004300002024-04-17 10:49AM EDT430.0052.980.000.000.00-400.20%
QQQ250620C004347802024-04-16 10:33AM EDT434.7850.700.000.000.00-100.39%
QQQ250620C004350002023-12-22 1:49PM EDT435.0039.500.000.000.00-164650.39%
QQQ250620C004397802024-04-15 1:13PM EDT439.7851.350.000.000.00-300.78%
QQQ250620C004400002024-04-17 2:00PM EDT440.0045.620.000.000.00-1000.78%
QQQ250620C004447802024-04-17 11:48AM EDT444.7842.980.000.000.00-200.78%
QQQ250620C004450002023-12-26 4:11PM EDT445.0035.150.000.000.00-21870.78%
QQQ250620C004497802024-04-16 4:08PM EDT449.7842.250.000.000.00-700.78%
QQQ250620C004500002024-04-17 3:58PM EDT450.0039.010.000.000.00-100.78%
QQQ250620C004547802024-04-15 3:38PM EDT454.7839.690.000.000.00-501.56%
QQQ250620C004550002023-12-22 10:44AM EDT455.0030.000.000.000.00-51171.56%
QQQ250620C004597802024-04-17 12:42PM EDT459.7834.280.000.000.00-101.56%
QQQ250620C004600002024-04-16 11:42AM EDT460.0037.460.000.000.00-101.56%
QQQ250620C004647802024-04-16 11:50AM EDT464.7835.260.000.000.00-32401.56%
QQQ250620C004650002023-12-20 1:42PM EDT465.0026.170.000.000.00-21021.56%
QQQ250620C004697802024-04-11 3:53PM EDT469.7840.090.000.000.00-301.56%
QQQ250620C004700002024-04-17 11:52AM EDT470.0030.600.000.000.00-2201.56%
QQQ250620C004747802024-04-17 11:48AM EDT474.7828.550.000.000.00-2601.56%
QQQ250620C004750002023-12-20 4:51PM EDT475.0020.570.000.000.00-2,0302,0931.56%
QQQ250620C004797802024-04-17 11:50AM EDT479.7826.560.000.000.00-1203.13%
QQQ250620C004800002024-04-17 12:45PM EDT480.0025.420.000.000.00-10003.13%
QQQ250620C004847802024-04-16 10:26AM EDT484.7826.240.000.000.00-203.13%
QQQ250620C004850002023-12-26 11:51AM EDT485.0018.760.000.000.00-1653.13%
QQQ250620C004897802024-03-27 9:35AM EDT489.7831.000.000.000.00-1003.13%
QQQ250620C004900002024-04-16 10:27AM EDT490.0024.260.000.000.00-503.13%
QQQ250620C004947802024-04-16 11:48AM EDT494.7822.850.000.000.00-1303.13%
QQQ250620C004950002023-12-20 11:15AM EDT495.0015.850.000.000.00-1873.13%
QQQ250620C004997802024-04-17 3:57PM EDT499.7818.800.000.000.00-2203.13%
QQQ250620C005000002024-04-17 9:30AM EDT500.0020.960.000.000.00-103.13%
QQQ250620C005047802024-04-16 10:27AM EDT504.7819.230.000.000.00-403.13%
QQQ250620C005050002023-12-20 2:56PM EDT505.0013.440.000.000.00-53933.13%
QQQ250620C005097802024-04-08 10:42AM EDT509.7821.210.000.000.00-2003.13%
QQQ250620C005100002024-04-17 3:52PM EDT510.0015.920.000.000.00-403.13%
QQQ250620C005147802024-04-17 12:57PM EDT514.7814.560.000.000.00-503.13%
QQQ250620C005150002023-12-14 2:23PM EDT515.008.730.000.000.00-61,0993.13%
QQQ250620C005197802024-04-17 3:12PM EDT519.7813.180.000.000.00-14103.13%
QQQ250620C005200002023-12-22 2:42PM EDT520.0010.150.000.000.00-1483.13%
QQQ250620C005247802024-04-16 12:33PM EDT524.7813.870.000.000.00-20103.13%
QQQ250620C005250002023-12-07 2:35PM EDT525.005.990.000.000.00-1723.13%
QQQ250620C005297802024-04-03 11:16AM EDT529.7816.000.000.000.00-203.13%
QQQ250620C005300002023-11-16 11:01AM EDT530.005.236.807.360.00-221819.12%
QQQ250620C005347802024-04-10 3:20PM EDT534.7813.000.000.000.00-103.13%
QQQ250620C005350002023-12-21 12:57PM EDT535.007.100.000.000.00-18463.13%
QQQ250620C005397802024-04-09 3:30PM EDT539.7812.580.000.000.00-103.13%
QQQ250620C005400002023-12-22 10:33AM EDT540.006.810.000.000.00-12783.13%
QQQ250620C005447802024-04-17 1:43PM EDT544.788.800.000.000.00-203.13%
QQQ250620C005450002023-12-21 2:44PM EDT545.005.950.000.000.00-3343.13%
QQQ250620C005497802024-04-17 12:04PM EDT549.788.000.000.000.00-506.25%
QQQ250620C005500002023-12-26 1:22PM EDT550.005.830.000.000.00-24276.25%
QQQ250620C005547802024-04-17 12:28PM EDT554.787.170.000.000.00-706.25%
QQQ250620C005550002023-12-18 3:44PM EDT555.004.660.000.000.00-16476.25%
QQQ250620C005597802024-04-17 2:48PM EDT559.786.700.000.000.00-806.25%
QQQ250620C005600002023-11-15 1:04PM EDT560.003.023.444.290.00-234619.00%
QQQ250620C005647802024-04-17 10:37AM EDT564.786.350.000.000.00-106.25%
QQQ250620C005650002023-12-18 11:08AM EDT565.003.570.000.000.00-13836.25%
QQQ250620C005697802024-04-17 12:04PM EDT569.785.550.000.000.00-506.25%
QQQ250620C005700002023-12-19 4:58PM EDT570.003.790.000.000.00-4586.25%
QQQ250620C005747802024-04-17 12:04PM EDT574.785.050.000.000.00-406.25%
QQQ250620C005750002023-11-13 4:51PM EDT575.001.742.453.100.00-1314918.76%
QQQ250620C005797802024-04-17 2:46PM EDT579.784.730.000.000.00-3506.25%
QQQ250620C005800002023-12-19 1:47PM EDT580.002.900.000.000.00-22,1766.25%
QQQ250620C005847802024-04-17 3:50PM EDT584.783.840.000.000.00-106.25%
QQQ250620C005850002023-12-18 1:13PM EDT585.002.500.000.000.00-146.25%
QQQ250620C005897802024-04-04 3:59PM EDT589.784.690.000.000.00-806.25%
QQQ250620C005947802024-03-22 2:54PM EDT594.785.830.000.000.00-25506.25%
QQQ250620C005997802024-04-12 1:14PM EDT599.784.250.000.000.00-106.25%
QQQ250620C006047802024-04-05 2:31PM EDT604.784.040.000.000.00-4806.25%
QQQ250620C006050002023-12-20 1:05PM EDT605.002.130.000.000.00-2146.25%
QQQ250620C006097802024-03-28 2:08PM EDT609.784.200.000.000.00-3306.25%
QQQ250620C006100002023-12-26 12:15PM EDT610.001.800.000.000.00-1436.25%
QQQ250620C006150002024-04-17 2:06PM EDT615.002.410.000.000.00-506.25%
QQQ250620C006200002024-04-05 2:32PM EDT620.003.100.000.000.00-806.25%
QQQ250620C006250002024-04-04 2:05PM EDT625.003.120.000.000.00-106.25%
QQQ250620C006300002024-04-11 3:17PM EDT630.002.750.000.000.00-2006.25%
QQQ250620C006350002024-04-17 12:42PM EDT635.001.660.000.000.00-706.25%
QQQ250620C006400002024-04-01 1:11PM EDT640.002.590.000.000.00-1506.25%
QQQ250620C006450002024-04-11 10:07AM EDT645.001.860.000.000.00-406.25%
QQQ250620C006500002024-04-17 2:02PM EDT650.001.310.000.000.00-106.25%
QQQ250620C006550002024-03-26 1:35PM EDT655.002.110.000.000.00-806.25%
QQQ250620C006600002024-04-15 1:19PM EDT660.001.360.000.000.00-16706.25%
QQQ250620C006650002024-04-16 11:04AM EDT665.001.160.000.000.00-206.25%
QQQ250620C006700002024-04-17 3:32PM EDT670.000.900.000.000.00-206.25%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ250620P001597802024-04-17 3:57PM EDT159.780.540.000.000.00-2012.50%
QQQ250620P001600002023-12-13 4:17PM EDT160.000.910.000.000.00-232412.50%
QQQ250620P001647802024-04-17 4:01PM EDT164.780.620.000.000.00-104012.50%
QQQ250620P001650002023-12-13 11:13AM EDT165.001.000.000.000.00-28312.50%
QQQ250620P001697802024-04-17 3:59PM EDT169.780.610.000.000.00-318012.50%
QQQ250620P001700002023-12-14 2:55PM EDT170.001.060.000.000.00-19512.50%
QQQ250620P001747802024-04-17 4:00PM EDT174.780.680.000.000.00-104012.50%
QQQ250620P001750002023-12-15 11:08AM EDT175.001.150.000.000.00-58312.50%
QQQ250620P001797802024-04-17 3:57PM EDT179.780.800.000.000.00-4012.50%
QQQ250620P001800002023-12-14 2:55PM EDT180.001.320.000.000.00-125512.50%
QQQ250620P001847802024-04-17 3:58PM EDT184.780.840.000.000.00-2012.50%
QQQ250620P001850002023-12-26 4:35PM EDT185.001.340.000.000.00-1010112.50%
QQQ250620P001897802024-04-17 3:58PM EDT189.781.020.000.000.00-2012.50%
QQQ250620P001900002023-12-20 2:40PM EDT190.001.410.000.000.00-622612.50%
QQQ250620P001947802024-04-12 11:45AM EDT194.780.890.000.000.00-6012.50%
QQQ250620P001950002023-12-15 3:27PM EDT195.001.650.000.000.00-1419512.50%
QQQ250620P001997802024-04-12 11:56AM EDT199.780.990.000.000.00-5012.50%
QQQ250620P002000002023-12-22 3:18PM EDT200.000.970.000.000.00-15,86312.50%
QQQ250620P002047802024-04-12 12:40PM EDT204.781.070.000.000.00-4012.50%
QQQ250620P002050002023-12-04 10:50AM EDT205.002.200.000.000.00-13012.50%
QQQ250620P002097802024-04-10 1:59PM EDT209.781.120.000.000.00-2012.50%
QQQ250620P002100002023-12-20 4:36PM EDT210.002.050.000.000.00-133912.50%
QQQ250620P002147802024-04-12 12:03PM EDT214.781.230.000.000.00-3012.50%
QQQ250620P002150002023-12-15 11:03AM EDT215.002.000.000.000.00-13712.50%
QQQ250620P002197802024-04-17 11:59AM EDT219.781.650.000.000.00-1012.50%
QQQ250620P002200002023-12-20 4:36PM EDT220.002.400.000.000.00-13112.50%
QQQ250620P002247802024-04-12 1:58PM EDT224.781.560.000.000.00-1012.50%
QQQ250620P002250002023-12-26 11:21AM EDT225.002.370.000.000.00-15212.50%
QQQ250620P002297802024-03-19 10:29AM EDT229.781.650.000.000.00-2012.50%
QQQ250620P002300002023-12-20 4:28PM EDT230.002.800.000.000.00-11312.50%
QQQ250620P002347802024-02-06 10:34AM EDT234.781.861.262.230.00-110433.01%
QQQ250620P002350002023-12-20 3:40PM EDT235.002.900.000.000.00-110412.50%
QQQ250620P002397802024-04-17 11:29AM EDT239.782.280.000.000.00-1012.50%
QQQ250620P002400002023-12-20 11:17AM EDT240.003.080.000.000.00-22,10312.50%
QQQ250620P002447802024-04-09 3:22PM EDT244.782.100.000.000.00-6012.50%
QQQ250620P002450002023-12-26 4:02PM EDT245.003.450.000.000.00-2559212.50%
QQQ250620P002497802024-04-17 9:30AM EDT249.782.420.000.000.00-20012.50%
QQQ250620P002500002023-12-26 4:08PM EDT250.003.690.000.000.00-104,20612.50%
QQQ250620P002547802024-04-12 12:49PM EDT254.782.500.000.000.00-3012.50%
QQQ250620P002550002023-12-20 10:47AM EDT255.003.890.000.000.00-6048112.50%
QQQ250620P002597802024-04-10 10:34AM EDT259.782.420.000.000.00-306.25%
QQQ250620P002600002023-12-20 11:21AM EDT260.004.220.000.000.00-303866.25%
QQQ250620P002647802024-04-12 10:10AM EDT264.782.770.000.000.00-106.25%
QQQ250620P002650002023-12-20 11:21AM EDT265.004.570.000.000.00-1866.25%
QQQ250620P002697802024-04-10 11:31AM EDT269.782.940.000.000.00-206.25%
QQQ250620P002700002023-12-20 11:20AM EDT270.004.980.000.000.00-54676.25%
QQQ250620P002747802024-04-10 10:32AM EDT274.783.130.000.000.00-106.25%
QQQ250620P002750002023-12-13 3:08PM EDT275.005.450.000.000.00-17426.25%
QQQ250620P002797802024-04-17 4:02PM EDT279.784.180.000.000.00-306.25%
QQQ250620P002800002023-12-20 10:47AM EDT280.005.630.000.000.00-602,7156.25%
QQQ250620P002847802024-04-11 1:28PM EDT284.783.740.000.000.00-506.25%
QQQ250620P002850002023-12-05 11:08AM EDT285.007.880.000.000.00-11,8116.25%
QQQ250620P002897802024-04-08 3:06PM EDT289.783.870.000.000.00-406.25%
QQQ250620P002900002023-12-11 12:31PM EDT290.007.410.000.000.00-2526.25%
QQQ250620P002947802024-03-25 10:10AM EDT294.784.090.000.000.00-19706.25%
QQQ250620P002950002023-12-19 11:32AM EDT295.007.010.000.000.00-2966.25%
QQQ250620P002997802024-04-17 1:53PM EDT299.785.390.000.000.00-306.25%
QQQ250620P003000002023-12-26 12:46PM EDT300.007.700.000.000.00-52,8136.25%
QQQ250620P003047802024-04-17 1:58PM EDT304.785.820.000.000.00-206.25%
QQQ250620P003050002023-12-13 4:04PM EDT305.008.280.000.000.00-51,0906.25%
QQQ250620P003097802024-04-17 12:05PM EDT309.786.400.000.000.00-206.25%
QQQ250620P003100002023-12-20 3:56PM EDT310.009.330.000.000.00-182,3736.25%
QQQ250620P003147802024-04-12 1:21PM EDT314.786.270.000.000.00-206.25%
QQQ250620P003150002023-12-20 3:59PM EDT315.009.900.000.000.00-18246.25%
QQQ250620P003197802024-04-09 1:46PM EDT319.786.180.000.000.00-106.25%
QQQ250620P003200002023-12-22 4:37PM EDT320.0010.250.000.000.00-39806.25%
QQQ250620P003247802024-04-16 1:47PM EDT324.787.500.000.000.00-5006.25%
QQQ250620P003250002023-12-26 10:41AM EDT325.0010.880.000.000.00-12,9806.25%
QQQ250620P003297802024-04-17 3:00PM EDT329.788.500.000.000.00-206.25%
QQQ250620P003300002023-12-20 3:55PM EDT330.0012.200.000.000.00-21,1056.25%
QQQ250620P003347802024-04-17 9:54AM EDT334.788.570.000.000.00-103.13%
QQQ250620P003350002023-12-14 4:37PM EDT335.0012.660.000.000.00-31,2123.13%
QQQ250620P003397802024-04-17 9:54AM EDT339.789.220.000.000.00-103.13%
QQQ250620P003400002023-12-21 10:35AM EDT340.0013.800.000.000.00-61,7223.13%
QQQ250620P003447802024-04-17 9:43AM EDT344.789.870.000.000.00-203.13%
QQQ250620P003450002023-12-26 4:25PM EDT345.0014.000.000.000.00-11283.13%
QQQ250620P003497802024-04-17 1:20PM EDT349.7811.310.000.000.00-603.13%
QQQ250620P003500002023-12-26 4:22PM EDT350.0014.980.000.000.00-54,1193.13%
QQQ250620P003547802024-04-17 9:44AM EDT354.7811.290.000.000.00-403.13%
QQQ250620P003550002023-12-20 3:31PM EDT355.0016.200.000.000.00-1973.13%
QQQ250620P003597802024-04-17 3:09PM EDT359.7812.910.000.000.00-8703.13%
QQQ250620P003600002023-12-26 12:22PM EDT360.0017.250.000.000.00-161,4293.13%
QQQ250620P003647802024-04-17 11:54AM EDT364.7813.800.000.000.00-903.13%
QQQ250620P003650002023-12-26 10:35AM EDT365.0018.420.000.000.00-51,3693.13%
QQQ250620P003697802024-04-16 1:16PM EDT369.7814.180.000.000.00-1,05503.13%
QQQ250620P003700002023-12-26 3:01PM EDT370.0019.420.000.000.00-92,1803.13%
QQQ250620P003747802024-04-15 3:33PM EDT374.7815.260.000.000.00-303.13%
QQQ250620P003750002023-12-26 3:56PM EDT375.0020.580.000.000.00-21,1163.13%
QQQ250620P003797802024-04-16 2:07PM EDT379.7816.000.000.000.00-701.56%
QQQ250620P003800002023-12-26 3:56PM EDT380.0021.910.000.000.00-1024,5791.56%
QQQ250620P003847802024-04-16 1:33PM EDT384.7817.700.000.000.00-201.56%
QQQ250620P003850002023-12-20 3:37PM EDT385.0023.640.000.000.00-12,8621.56%
QQQ250620P003897802024-04-17 12:42PM EDT389.7819.770.000.000.00-101.56%
QQQ250620P003900002023-12-26 4:26PM EDT390.0024.600.000.000.00-1019821.56%
QQQ250620P003947802024-04-17 1:58PM EDT394.7820.370.000.000.00-201.56%
QQQ250620P003950002023-12-26 2:21PM EDT395.0026.430.000.000.00-61,5421.56%
QQQ250620P003997802024-04-17 2:49PM EDT399.7821.500.000.000.00-1001.56%
QQQ250620P004000002023-12-26 2:25PM EDT400.0028.000.000.000.00-31,4741.56%
QQQ250620P004047802024-04-15 3:12PM EDT404.7822.790.000.000.00-200.78%
QQQ250620P004050002023-12-26 2:01PM EDT405.0029.840.000.000.00-156960.78%
QQQ250620P004097802024-04-16 12:27PM EDT409.7823.800.000.000.00-44000.78%
QQQ250620P004100002023-12-26 10:55AM EDT410.0031.730.000.000.00-19040.78%
QQQ250620P004147802024-04-17 1:34PM EDT414.7826.680.000.000.00-900.78%
QQQ250620P004150002023-12-26 4:52PM EDT415.0033.200.000.000.00-11,3250.39%
QQQ250620P004197802024-04-10 3:49PM EDT419.7824.160.000.000.00-100.39%
QQQ250620P004200002024-04-17 3:49PM EDT420.0028.620.000.000.00-14900.39%
QQQ250620P004247802024-04-17 1:00PM EDT424.7830.950.000.000.00-600.05%
QQQ250620P004250002023-12-26 12:45PM EDT425.0037.740.000.000.00-26690.05%
QQQ250620P004297802024-04-08 3:52PM EDT429.7826.890.000.000.00-200.00%
QQQ250620P004300002024-04-17 11:43AM EDT430.0031.730.000.000.00-5000.00%
QQQ250620P004347802024-04-17 12:42PM EDT434.7835.100.000.000.00-2700.00%
QQQ250620P004350002023-12-14 3:24PM EDT435.0045.370.000.000.00-581250.00%
QQQ250620P004397802024-04-17 11:32AM EDT439.7836.190.000.000.00-500.00%
QQQ250620P004400002024-04-17 3:11PM EDT440.0036.950.000.000.00-1100.00%
QQQ250620P004447802024-04-11 2:43PM EDT444.7830.440.000.000.00-500.00%
QQQ250620P004450002023-11-30 3:53PM EDT445.0061.190.000.000.00-2410.00%
QQQ250620P004497802024-04-05 10:03AM EDT449.7835.740.000.000.00-2400.00%
QQQ250620P004500002024-04-15 1:29PM EDT450.0038.450.000.000.00-200.00%
QQQ250620P004547802024-04-17 3:57PM EDT454.7844.100.000.000.00-100.00%
QQQ250620P004550002023-11-27 10:49AM EDT455.0067.510.000.000.00-2223500.00%
QQQ250620P004597802024-04-05 2:53PM EDT459.7839.930.000.000.00-400.00%
QQQ250620P004600002024-04-08 12:04PM EDT460.0039.070.000.000.00-7500.00%
QQQ250620P004647802024-04-12 3:38PM EDT464.7844.000.000.000.00-100.00%
QQQ250620P004650002023-06-26 2:42PM EDT465.00105.2084.0089.000.00--035.36%
QQQ250620P004697802024-04-11 3:53PM EDT469.7841.600.000.000.00-300.00%
QQQ250620P004700002024-04-12 10:59AM EDT470.0046.000.000.000.00-100.00%
QQQ250620P004747802024-03-14 10:23AM EDT474.7848.8848.1049.510.00-146.10%
QQQ250620P004750002023-12-14 10:47AM EDT475.0068.220.000.000.00-220.00%
QQQ250620P004797802024-03-26 3:48PM EDT479.7847.700.000.000.00-100.00%
QQQ250620P004800002024-04-05 11:38AM EDT480.0050.020.000.000.00-100.00%
QQQ250620P004847802024-03-26 11:28AM EDT484.7849.680.000.000.00-200.00%
QQQ250620P004850002023-12-18 12:33PM EDT485.0080.060.000.000.00--10.00%
QQQ250620P004897802024-03-01 2:17PM EDT489.7853.0652.3855.670.00-230.00%
QQQ250620P004900002024-03-01 1:59PM EDT490.0053.9852.5255.800.00-110.00%
QQQ250620P004947802024-02-22 1:59PM EDT494.7861.5155.1057.450.00-200.00%
QQQ250620P004997802024-02-22 1:59PM EDT499.7865.2958.4360.800.00-200.00%
QQQ250620P005000002024-04-16 3:59PM EDT500.0070.830.000.000.00-2000.00%
QQQ250620P005047802024-04-15 3:40PM EDT504.7874.600.000.000.00-100.00%
QQQ250620P005050002023-05-26 4:14PM EDT505.00157.00140.00144.810.00-4050.60%
QQQ250620P005097802024-04-12 12:37PM EDT509.7872.910.000.000.00-300.00%
QQQ250620P005100002024-04-17 3:56PM EDT510.0083.000.000.000.00-100.00%
QQQ250620P005147802024-01-16 1:02AM EDT514.78172.07--0.00---0.00%
QQQ250620P005150002023-10-26 1:22PM EDT515.00172.07123.39127.260.00--036.91%
QQQ250620P005197802024-03-11 11:06AM EDT519.7881.2181.2284.320.00-230.00%
QQQ250620P005200002023-06-05 2:28PM EDT520.00164.13147.50152.260.00-2148.69%
QQQ250620P005247802024-03-18 3:22PM EDT524.7885.7896.84100.720.00-2012.71%
QQQ250620P005250002023-06-12 9:54AM EDT525.00169.00149.00153.980.00-3047.60%
QQQ250620P005397802024-01-16 1:02AM EDT539.78196.88--0.00---0.00%
QQQ250620P005400002023-10-26 1:22PM EDT540.00196.88148.69152.290.00--040.28%
QQQ250620P005447802024-03-01 2:57PM EDT544.7898.6698.72102.590.00-500.00%
QQQ250620P005497802024-01-16 1:02AM EDT549.78178.47--0.00---0.00%
QQQ250620P005500002023-11-08 2:21PM EDT550.00178.47156.28159.840.00-2040.12%
QQQ250620P005547802024-01-16 1:02AM EDT554.78183.10--0.00---0.00%
QQQ250620P005550002023-11-08 2:20PM EDT555.00183.10161.27164.840.00-2040.72%
QQQ250620P005697802024-03-01 4:10PM EDT569.78124.38123.62127.670.00-2100.00%
QQQ250620P005747802024-03-01 4:10PM EDT574.78129.25128.67132.540.00-2100.00%
QQQ250620P005897802024-03-22 2:44PM EDT589.78143.080.000.000.00-200.00%
QQQ250620P005997802023-12-15 3:15PM EDT599.78196.37188.00193.000.00--035.12%
QQQ250620P006000002023-12-15 3:15PM EDT600.00196.370.000.000.00-200.00%
QQQ250620P006047802024-01-19 3:26PM EDT604.78184.00173.11176.510.00-3200.00%