Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
451.76-0.22 (-0.05%)
At close: 04:00PM EDT
451.55 -0.21 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ251219C001747802023-12-27 11:47AM EDT174.78248.72258.31262.000.00--100.00%
QQQ251219C001750002023-12-26 11:14AM EDT175.00246.690.000.000.00-1100.00%
QQQ251219C001797802024-01-16 1:02AM EDT179.78207.22--0.00---0.00%
QQQ251219C001800002023-11-07 11:40AM EDT180.00207.22221.33225.180.00-2280.00%
QQQ251219C001847802024-01-10 11:12AM EDT184.78233.98260.85265.470.00-5130.00%
QQQ251219C001850002023-12-12 3:03PM EDT185.00225.690.000.000.00-680.00%
QQQ251219C001897802024-01-16 1:02AM EDT189.78216.50--0.00---0.00%
QQQ251219C001900002023-11-20 4:27PM EDT190.00216.50225.14228.930.00-52920.00%
QQQ251219C001947802024-04-19 2:49PM EDT194.78233.76266.71270.570.00-58256.26%
QQQ251219C001950002023-12-22 1:54PM EDT195.00228.190.000.000.00-21820.00%
QQQ251219C001997802024-05-09 11:45AM EDT199.78253.58262.19266.050.00-72655.48%
QQQ251219C002000002023-12-20 2:42PM EDT200.00225.340.000.000.00-1270.00%
QQQ251219C002047802023-12-19 4:16PM EDT204.78218.98221.42225.000.00--20.00%
QQQ251219C002050002023-12-19 4:16PM EDT205.00218.980.000.000.00-120.00%
QQQ251219C002097802024-01-29 12:06PM EDT209.78231.40238.37242.210.00-17824.49%
QQQ251219C002100002023-11-22 11:52AM EDT210.00199.00213.09216.920.00-1770.00%
QQQ251219C002147802024-03-21 11:38AM EDT214.78249.22214.52218.250.00-120.00%
QQQ251219C002150002023-10-17 11:58AM EDT215.00176.25188.12192.000.00--10.00%
QQQ251219C002197802024-01-16 1:02AM EDT219.78165.90--0.00---0.00%
QQQ251219C002200002023-10-02 3:20PM EDT220.00165.90157.64161.430.00-250.00%
QQQ251219C002247802024-05-15 12:01PM EDT224.78240.52239.68243.550.00-161251.74%
QQQ251219C002250002023-10-18 9:36AM EDT225.00166.510.000.000.00-240.00%
QQQ251219C002297802024-05-08 3:17PM EDT229.78225.83235.20239.070.00-1951.01%
QQQ251219C002300002023-10-17 10:23AM EDT230.00162.950.000.000.00-260.00%
QQQ251219C002347802024-04-30 3:54PM EDT234.78209.59230.73234.600.00-18950.29%
QQQ251219C002350002023-10-17 10:23AM EDT235.00158.960.000.000.00-2880.00%
QQQ251219C002397802024-04-30 9:56AM EDT239.78210.20226.27230.140.00-1351.60%
QQQ251219C002400002023-10-17 10:35AM EDT240.00155.25167.17171.050.00-230.00%
QQQ251219C002447802024-01-16 1:02AM EDT244.78152.20--0.00---0.00%
QQQ251219C002450002023-10-17 11:56AM EDT245.00152.20163.15167.000.00--540.00%
QQQ251219C002497802024-04-01 11:33AM EDT249.78214.29191.11193.020.00-11150.00%
QQQ251219C002500002023-11-10 1:39PM EDT250.00153.12163.68167.540.00-31140.00%
QQQ251219C002547802024-01-16 1:03AM EDT254.78145.42--0.00---0.00%
QQQ251219C002550002023-10-16 3:16PM EDT255.00145.42154.77158.640.00-260.00%
QQQ251219C002597802024-01-16 1:03AM EDT259.78140.73--0.00---0.00%
QQQ251219C002600002023-10-17 11:51AM EDT260.00140.73150.86154.730.00-1401310.00%
QQQ251219C002647802024-05-13 2:02PM EDT264.78199.05204.13208.000.00-26247.91%
QQQ251219C002650002023-10-16 1:16PM EDT265.00137.64146.74150.610.00-120600.00%
QQQ251219C002697802023-12-21 4:41PM EDT269.78162.68173.76176.750.00--1950.00%
QQQ251219C002700002023-12-21 4:41PM EDT270.00162.680.000.000.00-911950.00%
QQQ251219C002747802024-04-29 9:30AM EDT274.78180.95195.37199.230.00-14446.51%
QQQ251219C002750002023-10-19 10:48AM EDT275.00125.20139.14143.000.00-1430.00%
QQQ251219C002797802024-04-17 3:36PM EDT279.78172.17191.00194.870.00-14245.83%
QQQ251219C002800002023-12-11 4:02PM EDT280.00144.080.000.000.00-2410.00%
QQQ251219C002847802024-04-25 11:34AM EDT284.78160.37186.65190.510.00-19445.14%
QQQ251219C002850002023-11-15 11:24AM EDT285.00135.00146.07149.940.00-1950.00%
QQQ251219C002897802024-05-10 3:11PM EDT289.78175.04182.32186.180.00-11944.48%
QQQ251219C002900002023-11-01 4:01PM EDT290.00106.23130.28133.030.00-1150.00%
QQQ251219C002947802024-04-22 10:24AM EDT294.78148.00178.00181.860.00-1243.82%
QQQ251219C002950002023-10-16 1:15PM EDT295.00115.52123.40127.270.00-220.00%
QQQ251219C002997802024-05-15 1:53PM EDT299.78176.00173.71177.560.00-220843.17%
QQQ251219C003000002023-12-21 10:37AM EDT300.00137.950.000.000.00-12120.00%
QQQ251219C003047802024-04-19 10:28AM EDT304.78145.15169.42173.270.00-11142.52%
QQQ251219C003050002023-12-20 1:44PM EDT305.00137.560.000.000.00-3110.00%
QQQ251219C003097802024-05-15 3:14PM EDT309.78167.50165.16169.010.00-18241.89%
QQQ251219C003100002023-12-15 1:31PM EDT310.00128.110.000.000.00-1820.00%
QQQ251219C003147802024-04-19 3:24PM EDT314.78133.00160.93164.780.00-4759041.27%
QQQ251219C003150002023-11-24 10:47AM EDT315.00113.79125.27129.150.00-2170.00%
QQQ251219C003197802024-05-15 12:58PM EDT319.78158.17156.71160.540.00-122240.65%
QQQ251219C003200002023-12-15 2:01PM EDT320.00121.800.000.000.00-32310.00%
QQQ251219C003247802024-05-15 3:30PM EDT324.78155.75152.52156.350.00-206040.04%
QQQ251219C003250002023-12-26 4:25PM EDT325.00121.820.000.000.00-1130.00%
QQQ251219C003297802024-05-07 2:51PM EDT329.78139.88148.37152.220.00-130539.48%
QQQ251219C003300002023-12-19 12:47PM EDT330.00116.770.000.000.00-203200.00%
QQQ251219C003347802024-05-17 10:29AM EDT334.78146.94144.24148.11+4.74+3.33%12638.91%
QQQ251219C003350002023-12-11 2:49PM EDT335.00102.200.000.000.00-1230.00%
QQQ251219C003397802024-05-07 9:39AM EDT339.78133.50140.13143.980.00-116838.32%
QQQ251219C003400002023-12-20 4:10PM EDT340.00105.500.000.000.00-11690.00%
QQQ251219C003447802024-05-01 12:18PM EDT344.78114.31136.07139.890.00-11237.75%
QQQ251219C003450002023-12-13 12:54PM EDT345.0098.700.000.000.00-1130.00%
QQQ251219C003497802024-05-17 3:02PM EDT349.78133.40132.29135.46-1.49-1.10%149836.97%
QQQ251219C003500002023-12-21 1:31PM EDT350.0098.990.000.000.00-55070.00%
QQQ251219C003547802024-05-16 3:26PM EDT354.78131.25128.02131.870.00-513936.68%
QQQ251219C003550002023-12-14 2:13PM EDT355.0092.460.000.000.00-211390.00%
QQQ251219C003597802024-05-15 12:52PM EDT359.78125.27124.05127.870.00-110236.13%
QQQ251219C003600002023-12-19 11:21AM EDT360.0095.840.000.000.00-11290.00%
QQQ251219C003647802024-05-15 10:56AM EDT364.78120.08120.11123.980.00-114035.64%
QQQ251219C003650002023-12-21 4:30PM EDT365.0090.000.000.000.00-1730.00%
QQQ251219C003697802024-05-14 10:15AM EDT369.78111.24116.21120.060.00-16735.11%
QQQ251219C003700002023-12-20 3:53PM EDT370.0085.930.000.000.00-1650.00%
QQQ251219C003747802024-05-16 3:39PM EDT374.78115.14112.35116.220.00-238634.62%
QQQ251219C003750002023-12-20 4:26PM EDT375.0082.000.000.000.00-33070.00%
QQQ251219C003797802024-05-16 10:02AM EDT379.78110.95108.67112.050.00-21,30533.93%
QQQ251219C003800002023-12-26 4:56PM EDT380.0083.000.000.000.00-201200.00%
QQQ251219C003847802024-05-10 10:21AM EDT384.78107.50104.91108.30+8.94+9.07%162133.46%
QQQ251219C003850002023-12-26 2:19PM EDT385.0079.480.000.000.00-31220.00%
QQQ251219C003897802024-05-15 11:13AM EDT389.78102.29101.14104.580.00-22,90232.99%
QQQ251219C003900002023-12-26 4:52PM EDT390.0076.810.000.000.00-13050.00%
QQQ251219C003947802024-05-15 2:15PM EDT394.78100.0097.44100.910.00-123,97632.53%
QQQ251219C003950002023-12-20 4:08PM EDT395.0068.290.000.000.00-3690.00%
QQQ251219C003997802024-05-09 10:15AM EDT399.7886.1993.8797.290.00-31,44932.08%
QQQ251219C004000002023-12-26 4:26PM EDT400.0070.510.000.000.00-114830.00%
QQQ251219C004047802024-05-10 10:31AM EDT404.7884.0590.3393.740.00-11,86431.64%
QQQ251219C004050002023-12-22 3:19PM EDT405.0065.400.000.000.00-72730.00%
QQQ251219C004097802024-05-15 3:35PM EDT409.7889.1086.7790.220.00-431831.21%
QQQ251219C004100002023-12-26 2:34PM EDT410.0063.940.000.000.00-41110.00%
QQQ251219C004147802024-05-16 3:44PM EDT414.7885.6483.5186.800.00-243030.80%
QQQ251219C004150002023-12-19 1:09PM EDT415.0059.880.000.000.00-1980.00%
QQQ251219C004197802024-05-15 3:32PM EDT419.7882.3879.9083.360.00-101,24130.36%
QQQ251219C004200002023-12-26 4:40PM EDT420.0058.660.000.000.00-31,1950.00%
QQQ251219C004247802024-05-16 3:44PM EDT424.7878.8076.5480.010.00-11,25829.95%
QQQ251219C004250002023-12-21 11:08AM EDT425.0052.500.000.000.00-13260.00%
QQQ251219C004297802024-05-10 3:19PM EDT429.7868.6473.2576.260.00-356629.34%
QQQ251219C004300002024-05-17 10:46AM EDT430.0075.6073.1076.61+0.85+1.14%29929.55%
QQQ251219C004347802024-05-15 2:46PM EDT434.7872.2070.0173.470.00-732729.14%
QQQ251219C004350002023-12-22 12:40PM EDT435.0048.900.000.000.00-63170.00%
QQQ251219C004397802024-05-08 3:49PM EDT439.7861.2566.8570.300.00-291928.75%
QQQ251219C004400002024-05-15 1:46PM EDT440.0067.7066.7570.180.00-11,07228.74%
QQQ251219C004447802024-05-15 11:56AM EDT444.7863.8763.8167.210.00-9142828.38%
QQQ251219C004450002023-12-21 12:32PM EDT445.0042.700.000.000.00-1503280.00%
QQQ251219C004497802024-05-17 3:53PM EDT449.7862.7560.7564.19+1.81+2.97%253528.01%
QQQ251219C004500002024-05-17 3:52PM EDT450.0062.7560.6164.06-0.45-0.71%413,50027.99%
QQQ251219C004547802024-05-17 3:52PM EDT454.7859.7057.7261.28-1.29-2.12%1039127.67%
QQQ251219C004550002023-12-18 1:57PM EDT455.0038.480.000.000.00-14030.20%
QQQ251219C004597802024-05-15 3:48PM EDT459.7856.7654.9758.380.00-497427.31%
QQQ251219C004600002024-05-16 9:39AM EDT460.0057.4054.8358.250.00-11,20027.29%
QQQ251219C004647802024-05-16 2:48PM EDT464.7854.8352.4555.580.00-133126.97%
QQQ251219C004650002023-12-20 4:08PM EDT465.0032.790.000.000.00-32360.39%
QQQ251219C004697802024-05-16 11:03AM EDT469.7852.9249.5052.870.00-11,73926.64%
QQQ251219C004700002024-05-16 10:37AM EDT470.0052.2949.6852.740.00-180926.62%
QQQ251219C004747802024-05-16 11:45AM EDT474.7850.1146.8750.220.00-131,16026.31%
QQQ251219C004750002023-12-26 11:28AM EDT475.0031.270.000.000.00-11,0380.78%
QQQ251219C004797802024-05-06 1:10PM EDT479.7839.5544.3347.670.00-5941,22026.01%
QQQ251219C004800002024-05-17 11:01AM EDT480.0046.1844.2047.56+0.20+0.43%201,22125.99%
QQQ251219C004847802024-05-10 2:27PM EDT484.7838.6441.8445.200.00-139425.71%
QQQ251219C004850002023-12-22 4:44PM EDT485.0027.210.000.000.00-27681.56%
QQQ251219C004897802024-05-15 3:29PM EDT489.7842.0040.3142.080.00-2010425.09%
QQQ251219C004900002024-05-16 12:23PM EDT490.0042.5040.2141.970.00-12,54625.08%
QQQ251219C004947802024-05-13 3:50PM EDT494.7834.9338.0139.780.00-517224.81%
QQQ251219C004950002023-12-22 12:26PM EDT495.0023.760.000.000.00-1261.56%
QQQ251219C004997802024-05-17 2:39PM EDT499.7836.1435.7937.57-0.81-2.19%24,03424.54%
QQQ251219C005000002024-05-16 3:28PM EDT500.0037.3135.7037.480.00-51,81224.54%
QQQ251219C005047802024-05-15 10:18AM EDT504.7833.0033.6435.350.00-220524.24%
QQQ251219C005050002023-12-20 11:26AM EDT505.0021.300.000.000.00-21081.56%
QQQ251219C005097802024-05-06 3:16PM EDT509.7827.6331.5933.310.00-2122,14523.99%
QQQ251219C005100002024-05-15 4:04PM EDT510.0032.6531.5033.310.00-220124.02%
QQQ251219C005147802024-05-17 11:11AM EDT514.7830.7029.6131.44-0.24-0.78%110123.79%
QQQ251219C005150002023-11-16 11:01AM EDT515.0013.0815.6917.090.00-18217.00%
QQQ251219C005197802024-05-16 12:37PM EDT519.7829.7327.7029.570.00-11,02923.56%
QQQ251219C005200002024-05-16 3:27PM EDT520.0029.1427.6229.320.00-646823.47%
QQQ251219C005247802024-05-16 9:39AM EDT524.7827.1925.9127.620.00-14,10623.26%
QQQ251219C005250002023-12-21 4:34PM EDT525.0015.250.000.000.00-1133.13%
QQQ251219C005297802024-05-08 3:17PM EDT529.7821.2024.1826.060.00-112623.11%
QQQ251219C005300002023-12-21 2:00PM EDT530.0013.940.000.000.00-233.13%
QQQ251219C005347802024-05-10 3:35PM EDT534.7820.5522.5424.350.00-239222.86%
QQQ251219C005350002023-12-18 4:51PM EDT535.0012.680.000.000.00-3863.13%
QQQ251219C005397802024-05-14 3:26PM EDT539.7820.0020.9822.630.00-120722.58%
QQQ251219C005400002023-12-21 4:25PM EDT540.0012.170.000.000.00-1001183.13%
QQQ251219C005447802024-04-10 1:13PM EDT544.7819.9317.2717.900.00-426120.71%
QQQ251219C005450002023-11-16 11:01AM EDT545.008.209.8511.030.00-15116.93%
QQQ251219C005497802024-05-16 4:04PM EDT549.7819.0018.1319.730.00-16,76422.18%
QQQ251219C005500002023-12-01 1:36PM EDT550.008.080.000.000.00-21,3713.13%
QQQ251219C005547802024-05-15 9:53AM EDT554.7816.3316.8318.730.00-233422.16%
QQQ251219C005550002023-12-22 1:16PM EDT555.009.730.000.000.00-30833.13%
QQQ251219C005597802024-04-16 10:52AM EDT559.7815.0415.6117.260.00-316621.87%
QQQ251219C005600002023-12-08 1:59PM EDT560.006.810.000.000.00-483.13%
QQQ251219C005647802024-05-16 11:07AM EDT564.7816.4014.4616.280.00-1030121.82%
QQQ251219C005650002023-12-14 1:45PM EDT565.007.320.000.000.00-283.13%
QQQ251219C005697802024-04-19 10:10AM EDT569.7810.6513.3914.980.00-404,05821.56%
QQQ251219C005700002023-12-22 12:46PM EDT570.007.990.000.000.00-123763.13%
QQQ251219C005747802024-04-25 10:25AM EDT574.789.0712.4014.190.00-234221.55%
QQQ251219C005750002023-12-19 10:31AM EDT575.006.900.000.000.00-12133.13%
QQQ251219C005797802024-05-15 11:53AM EDT579.7812.2611.4712.890.00-63,28221.22%
QQQ251219C005800002023-12-26 4:22PM EDT580.007.030.000.000.00-12,3243.13%
QQQ251219C005847802024-05-15 9:47AM EDT584.7810.4310.6012.120.00-159921.18%
QQQ251219C005850002023-12-21 3:53PM EDT585.006.010.000.000.00-2602193.13%
QQQ251219C005897802024-04-22 1:06PM EDT589.786.9110.0311.280.00-221421.06%
QQQ251219C005900002023-12-21 1:59PM EDT590.005.470.000.000.00--23.13%
QQQ251219C005947802024-04-23 1:18PM EDT594.787.129.2810.660.00-444021.07%
QQQ251219C005950002023-12-22 11:26AM EDT595.005.300.000.000.00-21133.13%
QQQ251219C005997802024-05-16 10:10AM EDT599.789.498.619.680.00-509920.80%
QQQ251219C006000002023-12-21 1:58PM EDT600.004.690.000.000.00--333.13%
QQQ251219C006047802024-04-22 10:31AM EDT604.785.447.689.080.00-84720.76%
QQQ251219C006097802024-04-22 10:33AM EDT609.784.917.108.470.00-2429820.70%
QQQ251219C006100002023-12-22 12:07PM EDT610.004.100.000.000.00-1136.25%
QQQ251219C006150002024-05-14 1:29PM EDT615.006.326.527.770.00-458220.55%
QQQ251219C006200002024-05-16 11:00AM EDT620.007.056.027.190.00-125120.45%
QQQ251219C006250002024-04-25 10:05AM EDT625.004.205.776.740.00-126220.43%
QQQ251219C006300002024-05-02 2:27PM EDT630.003.705.366.230.00-216920.33%
QQQ251219C006350002024-05-06 1:26PM EDT635.004.254.945.790.00-220020.27%
QQQ251219C006400002024-04-19 10:15AM EDT640.003.874.565.320.00-231120.16%
QQQ251219C006450002024-05-15 11:07AM EDT645.004.334.224.970.00-239520.14%
QQQ251219C006500002024-05-16 12:45PM EDT650.004.613.694.610.00-398420.08%
QQQ251219C006550002024-04-26 1:58PM EDT655.003.283.604.340.00-20530320.10%
QQQ251219C006600002024-05-16 11:10AM EDT660.003.933.334.040.00-136220.06%
QQQ251219C006650002024-05-17 10:04AM EDT665.003.362.873.96+0.41+13.90%11,01720.26%
QQQ251219C006700002024-05-15 2:56PM EDT670.003.192.813.520.00-41,97320.03%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ251219P001747802024-05-14 4:02PM EDT174.780.690.621.240.00-11,17838.36%
QQQ251219P001750002023-12-22 11:41AM EDT175.001.850.000.000.00-31,15912.50%
QQQ251219P001797802024-05-07 3:55PM EDT179.780.900.471.100.00-15,48636.60%
QQQ251219P001800002023-12-18 11:41AM EDT180.001.900.000.000.00-205,44412.50%
QQQ251219P001847802024-02-15 2:40PM EDT184.781.371.151.790.00-188238.62%
QQQ251219P001850002023-12-20 4:36PM EDT185.002.000.000.000.00-486312.50%
QQQ251219P001897802024-04-18 10:00AM EDT189.781.680.401.450.00-41,42936.23%
QQQ251219P001900002023-12-20 4:36PM EDT190.002.080.000.000.00-178012.50%
QQQ251219P001947802024-02-05 12:20PM EDT194.781.691.281.810.00-211936.63%
QQQ251219P001950002023-12-20 4:21PM EDT195.002.300.000.000.00-110212.50%
QQQ251219P001997802024-05-09 12:21PM EDT199.781.240.951.410.00-12,46334.11%
QQQ251219P002000002023-12-26 3:36PM EDT200.002.150.000.000.00-12,32412.50%
QQQ251219P002047802024-05-09 12:21PM EDT204.781.330.851.500.00-111333.53%
QQQ251219P002050002023-12-20 2:51PM EDT205.002.600.000.000.00-17112.50%
QQQ251219P002097802024-04-30 11:14AM EDT209.781.790.951.600.00-203,18432.98%
QQQ251219P002100002023-12-22 3:32PM EDT210.003.210.000.000.00-11,32112.50%
QQQ251219P002147802024-05-08 9:30AM EDT214.782.081.051.700.00-13032.42%
QQQ251219P002150002023-11-30 4:38PM EDT215.003.610.000.000.00-13112.50%
QQQ251219P002197802024-05-15 11:48AM EDT219.781.421.161.820.00-46231.91%
QQQ251219P002200002023-12-26 10:30AM EDT220.003.000.000.000.00-33112.50%
QQQ251219P002247802024-05-06 3:58PM EDT224.781.771.271.940.00-14631.40%
QQQ251219P002250002023-12-21 1:26PM EDT225.003.860.000.000.00-353512.50%
QQQ251219P002297802024-05-10 4:08PM EDT229.781.511.402.07-0.42-21.76%158030.90%
QQQ251219P002300002023-12-22 3:32PM EDT230.004.250.000.000.00-157012.50%
QQQ251219P002347802024-05-10 12:23PM EDT234.781.971.542.220.00-218330.44%
QQQ251219P002350002023-12-21 1:27PM EDT235.004.530.000.000.00-448612.50%
QQQ251219P002397802024-05-06 11:52AM EDT239.782.261.682.370.00-654729.96%
QQQ251219P002400002023-12-21 1:27PM EDT240.004.820.000.000.00-12048812.50%
QQQ251219P002447802024-05-16 1:22PM EDT244.782.101.842.530.00-121229.50%
QQQ251219P002450002023-12-21 1:27PM EDT245.005.190.000.000.00-825112.50%
QQQ251219P002497802024-05-07 10:01AM EDT249.782.702.002.350.00-12,66728.24%
QQQ251219P002500002023-12-21 4:34PM EDT250.005.400.000.000.00-151,6146.25%
QQQ251219P002547802024-05-15 2:13PM EDT254.782.502.182.890.00-1001,09328.62%
QQQ251219P002550002023-12-21 1:28PM EDT255.005.980.000.000.00-841,1236.25%
QQQ251219P002597802024-05-08 2:11PM EDT259.782.992.363.080.00-11,20928.17%
QQQ251219P002600002023-12-21 2:35PM EDT260.006.360.000.000.00-21,1216.25%
QQQ251219P002647802024-05-06 12:37PM EDT264.783.332.573.300.00-279127.77%
QQQ251219P002650002023-12-21 3:10PM EDT265.006.790.000.000.00-47906.25%
QQQ251219P002697802024-05-15 2:13PM EDT269.783.152.793.520.00-1001,25027.34%
QQQ251219P002700002023-12-26 12:11PM EDT270.006.760.000.000.00-41,0756.25%
QQQ251219P002747802024-05-08 12:27PM EDT274.783.653.033.760.00-598926.94%
QQQ251219P002750002023-12-18 4:58PM EDT275.007.140.000.000.00-19746.25%
QQQ251219P002797802024-05-09 12:45PM EDT279.784.123.284.020.00-36,07326.54%
QQQ251219P002800002023-12-26 4:47PM EDT280.007.980.000.000.00-16,0536.25%
QQQ251219P002847802024-05-13 9:46AM EDT284.784.383.484.470.00-15,58826.42%
QQQ251219P002850002023-12-20 11:23AM EDT285.008.440.000.000.00-202,9356.25%
QQQ251219P002897802024-05-10 2:59PM EDT289.784.513.764.550.00-2224,83125.72%
QQQ251219P002900002023-12-15 1:37PM EDT290.009.200.000.000.00-1,3002,7346.25%
QQQ251219P002947802024-05-01 9:59AM EDT294.786.534.094.900.00-21,24425.39%
QQQ251219P002950002023-12-20 12:07PM EDT295.009.370.000.000.00-1546.25%
QQQ251219P002997802024-05-17 2:40PM EDT299.784.944.475.00-0.25-4.82%382,79724.72%
QQQ251219P003000002023-12-26 4:07PM EDT300.0010.290.000.000.00-258126.25%
QQQ251219P003047802024-05-17 2:22PM EDT304.785.204.735.52+0.18+3.59%21,27024.58%
QQQ251219P003050002023-12-12 4:32PM EDT305.0011.270.000.000.00-42066.25%
QQQ251219P003097802024-05-15 2:04PM EDT309.785.304.875.940.00-23,29124.27%
QQQ251219P003100002023-12-18 4:22PM EDT310.0011.370.000.000.00-53,1996.25%
QQQ251219P003147802024-05-13 10:30AM EDT314.786.405.246.350.00-190123.92%
QQQ251219P003150002023-12-18 4:22PM EDT315.0012.100.000.000.00-42046.25%
QQQ251219P003197802024-05-16 10:39AM EDT319.786.105.646.920.00-26,06523.72%
QQQ251219P003200002023-12-22 12:08PM EDT320.0014.040.000.000.00-13,5996.25%
QQQ251219P003247802024-05-16 1:14PM EDT324.786.656.237.370.00-6909,21523.36%
QQQ251219P003250002023-12-18 4:58PM EDT325.0013.920.000.000.00-11,8986.25%
QQQ251219P003297802024-05-15 12:31PM EDT329.787.326.827.650.00-11,36422.82%
QQQ251219P003300002023-12-26 4:47PM EDT330.0014.780.000.000.00-111,2176.25%
QQQ251219P003347802024-05-16 11:08AM EDT334.787.507.358.240.00-31,01822.55%
QQQ251219P003350002023-12-20 11:23AM EDT335.0015.660.000.000.00-209936.25%
QQQ251219P003397802024-05-16 1:22PM EDT339.788.147.868.760.00-846,28722.20%
QQQ251219P003400002023-12-22 2:56PM EDT340.0017.120.000.000.00-14,8273.13%
QQQ251219P003447802024-05-03 1:13PM EDT344.7811.038.419.360.00-41,92521.88%
QQQ251219P003450002023-12-26 2:34PM EDT345.0017.880.000.000.00-31463.13%
QQQ251219P003497802024-05-17 1:58PM EDT349.789.409.309.98+0.15+1.62%14,53121.56%
QQQ251219P003500002023-12-26 4:22PM EDT350.0018.800.000.000.00-11,1873.13%
QQQ251219P003547802024-05-17 2:21PM EDT354.7810.239.6210.60+0.30+3.02%11,19821.21%
QQQ251219P003550002023-12-20 12:06PM EDT355.0019.500.000.000.00-105963.13%
QQQ251219P003597802024-05-17 1:42PM EDT359.7810.8610.2711.31+0.41+3.92%1,4002,40020.90%
QQQ251219P003600002023-12-22 12:34PM EDT360.0021.720.000.000.00-12,8963.13%
QQQ251219P003647802024-05-15 3:28PM EDT364.7811.4010.6212.050.00-749820.58%
QQQ251219P003650002023-12-21 12:32PM EDT365.0023.250.000.000.00-1503683.13%
QQQ251219P003697802024-05-15 2:59PM EDT369.7812.0511.7713.030.00-63,74020.39%
QQQ251219P003700002023-12-14 4:57PM EDT370.0024.500.000.000.00-16143.13%
QQQ251219P003747802024-05-07 11:32AM EDT374.7812.9512.4313.54-1.82-12.32%13,43919.87%
QQQ251219P003750002023-12-26 5:02PM EDT375.0024.820.000.000.00-11,4173.13%
QQQ251219P003797802024-05-16 1:12PM EDT379.7813.6113.2714.450.00-13,87919.58%
QQQ251219P003800002023-12-19 4:30PM EDT380.0026.100.000.000.00-14013.13%
QQQ251219P003847802024-05-15 2:43PM EDT384.7814.4614.2515.450.00-14,34119.31%
QQQ251219P003850002023-12-19 1:30PM EDT385.0027.890.000.000.00-2933.13%
QQQ251219P003897802024-05-16 12:40PM EDT389.7815.3615.1216.620.00-121,19919.11%
QQQ251219P003900002023-12-21 12:04PM EDT390.0030.530.000.000.00-44153.13%
QQQ251219P003947802024-05-16 12:48PM EDT394.7816.2816.2217.710.00-121,44918.83%
QQQ251219P003950002023-12-18 11:23AM EDT395.0030.990.000.000.00-11221.56%
QQQ251219P003997802024-05-16 12:19PM EDT399.7817.3516.9218.480.00-46,58418.33%
QQQ251219P004000002023-12-26 4:34PM EDT400.0032.300.000.000.00-22361.56%
QQQ251219P004047802024-05-16 1:43PM EDT404.7819.0018.0519.910.00-593,94818.17%
QQQ251219P004050002023-12-21 4:20PM EDT405.0036.000.000.000.00-11501.56%
QQQ251219P004097802024-05-17 12:06PM EDT409.7820.1219.2521.13+0.27+1.36%25,47517.85%
QQQ251219P004100002023-12-22 10:52AM EDT410.0036.950.000.000.00-11551.56%
QQQ251219P004147802024-05-16 1:23PM EDT414.7821.5220.8322.340.00-32,07517.50%
QQQ251219P004150002023-12-22 3:58PM EDT415.0038.760.000.000.00-171,9201.56%
QQQ251219P004197802024-05-16 1:23PM EDT419.7822.3822.1223.780.00-51,22017.22%
QQQ251219P004200002023-12-22 4:51PM EDT420.0041.160.000.000.00-272751.56%
QQQ251219P004247802024-05-16 9:50AM EDT424.7823.6723.2624.920.00-12,99216.77%
QQQ251219P004250002023-12-08 4:38PM EDT425.0049.000.000.000.00-583160.78%
QQQ251219P004297802024-05-16 10:35AM EDT429.7825.3324.7626.640.00-116216.55%
QQQ251219P004300002024-05-16 10:21AM EDT430.0025.2325.1226.800.00-19,92316.58%
QQQ251219P004347802024-05-15 2:13PM EDT434.7826.9826.4228.340.00-13,43816.28%
QQQ251219P004350002023-12-26 2:38PM EDT435.0046.650.000.000.00-1340.78%
QQQ251219P004397802024-05-15 4:02PM EDT439.7828.5127.9829.730.00-345415.83%
QQQ251219P004400002024-05-16 11:13AM EDT440.0028.3028.1330.090.00-23,06915.95%
QQQ251219P004447802024-05-15 10:39AM EDT444.7831.6030.0731.560.00-8023415.54%
QQQ251219P004450002023-12-14 3:37PM EDT445.0054.780.000.000.00-1181810.39%
QQQ251219P004497802024-05-03 3:22PM EDT449.7839.7731.9033.440.00-21,03015.22%
QQQ251219P004500002024-05-17 10:04AM EDT450.0032.4131.9633.75-0.15-0.46%1187215.31%
QQQ251219P004547802024-03-11 10:27AM EDT454.7845.4242.5343.530.00-110418.49%
QQQ251219P004550002023-11-28 12:23PM EDT455.0068.830.000.000.00-2470.00%
QQQ251219P004597802024-04-15 2:40PM EDT459.7848.5035.4736.890.00-17614.32%
QQQ251219P004600002024-05-17 2:15PM EDT460.0037.0535.7137.82+0.65+1.79%12,55714.67%
QQQ251219P004647802024-04-29 10:34AM EDT464.7848.8837.7939.910.00-2514.36%
QQQ251219P004650002023-11-21 3:15PM EDT465.0077.7662.7166.550.00--226.03%
QQQ251219P004697802024-05-15 2:19PM EDT469.7840.7040.1342.250.00-1,0001,13814.04%
QQQ251219P004700002024-05-17 3:08PM EDT470.0041.3040.2142.32+0.66+1.62%11,90914.01%
QQQ251219P004747802024-03-08 4:37PM EDT474.7852.9051.3453.310.00-1,5001,55217.56%
QQQ251219P004750002023-11-06 10:34AM EDT475.00106.2488.1392.000.00-1134.56%
QQQ251219P004797802024-05-16 3:19PM EDT479.7845.5045.0447.220.00-2113.38%
QQQ251219P004800002024-05-06 11:58AM EDT480.0054.0045.1447.340.00-324713.36%
QQQ251219P004847802024-04-04 12:29PM EDT484.7854.0356.5460.300.00-25025017.79%
QQQ251219P004897802024-01-22 4:51PM EDT489.7870.2367.1070.970.00-1121.07%
QQQ251219P004900002024-04-05 11:39AM EDT490.0060.6759.9663.500.00-1017.64%
QQQ251219P004947802024-05-13 10:28AM EDT494.7859.5152.9656.000.00-2112.51%
QQQ251219P004997802024-04-12 11:50AM EDT499.78109.5665.6369.170.00-1-17.10%
QQQ251219P005000002024-05-16 9:57AM EDT500.0056.8055.9859.500.00-152112.29%
QQQ251219P005100002024-05-15 4:03PM EDT510.0064.0062.6066.000.00-3311.50%
QQQ251219P005147802024-01-16 1:04AM EDT514.78170.92--0.00---0.00%
QQQ251219P005150002023-10-26 1:45PM EDT515.00170.92123.00127.990.00--038.70%
QQQ251219P005197802024-01-16 1:04AM EDT519.78176.71--0.00---0.00%
QQQ251219P005200002024-05-16 9:34AM EDT520.0071.5069.8673.500.00-11310.93%
QQQ251219P005247802024-04-19 1:30PM EDT524.78107.7273.6477.500.00-4010.81%
QQQ251219P005347802024-03-05 1:22PM EDT534.7898.6698.03100.420.00-1119.44%
QQQ251219P005447802024-01-16 1:04AM EDT544.78201.19--0.00---0.00%
QQQ251219P005450002023-10-26 1:15PM EDT545.00201.19153.38157.290.00--042.17%
QQQ251219P005797802024-01-16 1:04AM EDT579.78189.50--0.00---0.00%
QQQ251219P005800002023-11-27 1:04PM EDT580.00189.500.000.000.00-50000.00%
QQQ251219P005997802024-01-16 2:58PM EDT599.78191.75162.04165.770.00--025.84%
QQQ251219P006047802024-01-22 3:36PM EDT604.78183.00176.80180.920.00--031.67%