Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
457.67+4.01 (+0.88%)
As of 03:25PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240524C002700002024-05-24 10:55AM EDT270.00187.45187.48187.60+3.17+1.72%550.00%
QQQ240524C002750002024-05-01 3:53PM EDT275.00149.13182.48182.600.00-210.00%
QQQ240524C003000002024-05-17 10:09AM EDT300.00154.81157.53157.65+2.94+1.94%110.00%
QQQ240524C003150002024-05-17 9:52AM EDT315.00137.16142.49142.600.00-4140.00%
QQQ240524C003250002024-05-24 10:44AM EDT325.00131.66132.58132.71-2.58-1.92%3236229.69%
QQQ240524C003300002024-05-08 1:59PM EDT330.00125.34127.56127.69+14.51+13.09%11198.44%
QQQ240524C003400002024-05-22 12:33PM EDT340.00116.49117.58117.710.00-22201.56%
QQQ240524C003450002024-05-24 2:20PM EDT345.00113.99112.48112.61+7.01+6.55%220.00%
QQQ240524C003500002024-05-23 12:51PM EDT350.00107.75107.49107.610.00-540.00%
QQQ240524C003550002024-05-23 3:15PM EDT355.00103.64102.49102.61+6.44+6.63%190.00%
QQQ240524C003600002024-05-24 11:09AM EDT360.0098.3397.4897.59+3.25+3.42%2180.00%
QQQ240524C003650002024-04-19 3:46PM EDT365.0051.640.000.000.00-100.00%
QQQ240524C003700002024-05-24 9:53AM EDT370.0088.8987.5387.65+2.78+3.23%12270.00%
QQQ240524C003750002024-05-24 1:31PM EDT375.0083.3282.5882.71+4.84+6.17%13101139.84%
QQQ240524C003800002024-05-24 2:11PM EDT380.0078.8777.5077.61+4.89+6.61%122570.00%
QQQ240524C003850002024-05-24 1:37PM EDT385.0073.2772.5072.65+4.40+6.39%3120.00%
QQQ240524C003860002024-05-23 3:27PM EDT386.0069.3571.5071.65+2.76+4.14%110.00%
QQQ240524C003900002024-05-24 2:52PM EDT390.0068.3367.5267.64+0.89+1.32%26960.00%
QQQ240524C003950002024-05-24 3:00PM EDT395.0062.7762.4962.62+4.52+7.76%8270.00%
QQQ240524C003970002024-05-16 2:22PM EDT397.0056.4660.5060.610.00--10.00%
QQQ240524C003980002024-05-24 10:24AM EDT398.0058.5059.5759.69+4.50+8.33%1190.63%
QQQ240524C004000002024-05-24 2:34PM EDT400.0058.3157.5057.61+4.78+8.93%203580.00%
QQQ240524C004010002024-05-24 3:01PM EDT401.0056.8356.5556.67+5.27+10.22%560.00%
QQQ240524C004030002024-05-21 3:47PM EDT403.0052.5154.5054.620.00-110.00%
QQQ240524C004040002024-05-16 2:27PM EDT404.0049.2053.5553.670.00--00.00%
QQQ240524C004050002024-05-24 1:58PM EDT405.0053.7452.5552.67+1.91+3.69%12870.00%
QQQ240524C004060002024-05-17 11:10AM EDT406.0046.4851.4751.660.00-300.00%
QQQ240524C004070002024-05-23 2:16PM EDT407.0047.1850.5550.660.00-220.00%
QQQ240524C004080002024-05-24 12:08PM EDT408.0050.5949.5049.62+5.91+13.23%1400.00%
QQQ240524C004090002024-05-23 3:46PM EDT409.0044.4448.5048.620.00-2570.00%
QQQ240524C004100002024-05-24 2:28PM EDT410.0048.5847.5647.68+5.90+13.82%1615850.00%
QQQ240524C004110002024-05-24 10:33AM EDT411.0046.1246.5246.63+3.60+8.47%101220.00%
QQQ240524C004120002024-05-24 2:47PM EDT412.0046.3845.5145.63+4.46+10.64%211330.00%
QQQ240524C004130002024-05-24 2:47PM EDT413.0045.3644.5144.63+2.82+6.63%181490.00%
QQQ240524C004140002024-05-24 2:41PM EDT414.0044.3843.5543.66+4.92+12.47%11380.00%
QQQ240524C004150002024-05-24 2:29PM EDT415.0043.5742.5142.64+2.70+6.61%196830.00%
QQQ240524C004160002024-05-21 3:33PM EDT416.0039.7641.5141.64+0.04+0.10%1990.00%
QQQ240524C004170002024-05-24 11:35AM EDT417.0041.6340.4940.60+5.95+16.68%61970.00%
QQQ240524C004180002024-05-24 11:42AM EDT418.0040.7039.5339.65+0.16+0.39%162290.00%
QQQ240524C004190002024-05-17 3:50PM EDT419.0032.5938.4938.600.00-11710.00%
QQQ240524C004200002024-05-24 3:06PM EDT420.0037.5337.5137.64+4.12+12.33%1001,1080.00%
QQQ240524C004210002024-05-24 12:36PM EDT421.0037.4136.5436.66+4.84+14.86%124000.00%
QQQ240524C004220002024-05-24 11:16AM EDT422.0036.9935.5035.62+5.32+16.80%11270.00%
QQQ240524C004225002024-05-24 3:09PM EDT422.5035.0935.0035.12+5.65+19.19%33380.00%
QQQ240524C004230002024-05-24 2:15PM EDT423.0035.9934.5034.62+0.63+1.78%121710.00%
QQQ240524C004240002024-05-24 1:57PM EDT424.0034.8033.6033.72+6.04+21.00%5736661.33%
QQQ240524C004250002024-05-24 2:31PM EDT425.0033.5232.6032.72+5.76+20.75%661,23059.38%
QQQ240524C004260002024-05-24 12:37PM EDT426.0032.3531.5431.66+4.95+18.07%142820.00%
QQQ240524C004270002024-05-24 2:29PM EDT427.0031.3030.5330.65-0.13-0.41%236140.00%
QQQ240524C004275002024-05-23 9:44AM EDT427.5030.9030.0030.12-0.45-1.44%16650.00%
QQQ240524C004280002024-05-24 12:22PM EDT428.0030.8029.5329.65+5.92+23.79%61,5860.00%
QQQ240524C004290002024-05-24 12:24PM EDT429.0028.1528.5328.65+3.20+12.83%79460.00%
QQQ240524C004300002024-05-24 3:09PM EDT430.0027.5727.5127.63+4.69+20.50%402,2990.00%
QQQ240524C004310002024-05-24 2:49PM EDT431.0027.3726.5626.69+4.82+21.37%1645042.19%
QQQ240524C004320002024-05-24 1:59PM EDT432.0026.6825.5125.63+4.79+21.88%192,8300.00%
QQQ240524C004325002024-05-24 2:04PM EDT432.5026.4625.0025.12+5.63+27.03%214380.00%
QQQ240524C004330002024-05-24 2:32PM EDT433.0025.5724.5024.62+5.02+24.43%176990.00%
QQQ240524C004340002024-05-24 1:11PM EDT434.0024.5523.5123.64+4.74+23.93%2049210.00%
QQQ240524C004350002024-05-24 2:41PM EDT435.0023.3822.4522.57+4.90+26.52%4631,3560.00%
QQQ240524C004360002024-05-24 2:46PM EDT436.0022.3321.5521.68+4.66+26.37%351,01825.00%
QQQ240524C004370002024-05-24 3:04PM EDT437.0020.2720.5220.64+4.42+27.89%591,8880.00%
QQQ240524C004375002024-05-24 12:25PM EDT437.5021.2320.0620.19+0.05+0.24%41,23532.81%
QQQ240524C004380002024-05-24 2:32PM EDT438.0020.5619.5119.63+6.25+43.68%466970.00%
QQQ240524C004390002024-05-24 2:32PM EDT439.0019.5418.5118.62+6.27+47.25%631,0850.00%
QQQ240524C004400002024-05-24 3:04PM EDT440.0017.4817.5617.69+3.67+26.57%1687,51228.91%
QQQ240524C004410002024-05-24 2:33PM EDT441.0017.1216.5616.69+4.62+36.96%4683,33727.34%
QQQ240524C004420002024-05-24 2:59PM EDT442.0015.9415.5015.62+4.15+35.20%1081,2100.00%
QQQ240524C004425002024-05-24 2:25PM EDT442.5016.1415.0215.14+6.23+62.87%349430.00%
QQQ240524C004430002024-05-24 3:01PM EDT443.0014.8914.6014.72+4.34+41.14%13073629.10%
QQQ240524C004440002024-05-24 3:05PM EDT444.0013.5513.4813.61+3.90+40.41%771,3350.00%
QQQ240524C004450002024-05-24 3:08PM EDT445.0012.5712.4912.60+3.99+46.50%3339,4400.00%
QQQ240524C004460002024-05-24 2:26PM EDT446.0011.1311.5211.63+3.56+47.03%979650.00%
QQQ240524C004470002024-05-24 3:02PM EDT447.0010.2310.6110.73+3.54+52.91%17972622.85%
QQQ240524C004475002024-05-24 3:09PM EDT447.5010.129.9910.13+3.97+64.55%225840.00%
QQQ240524C004480002024-05-24 2:54PM EDT448.0010.169.519.63+4.16+69.33%1141,2680.00%
QQQ240524C004490002024-05-24 2:56PM EDT449.009.078.598.70+4.24+87.78%3651,52916.80%
QQQ240524C004500002024-05-24 3:09PM EDT450.007.597.517.63+3.57+88.81%1,8254,3110.00%
QQQ240524C004510002024-05-24 3:02PM EDT451.006.346.586.70+2.96+87.57%1,0171,88913.28%
QQQ240524C004520002024-05-24 3:07PM EDT452.005.605.525.65+3.15+128.57%1,3323,4300.00%
QQQ240524C004525002024-05-24 3:00PM EDT452.505.315.045.15+3.16+146.98%9302,8330.00%
QQQ240524C004530002024-05-24 3:08PM EDT453.004.574.494.61+2.74+149.73%4,3547,8960.00%
QQQ240524C004540002024-05-24 3:08PM EDT454.003.593.633.74+2.31+180.47%8,9605,0239.86%
QQQ240524C004550002024-05-24 3:08PM EDT455.002.592.572.66+1.73+201.16%51,48817,7400.00%
QQQ240524C004560002024-05-24 3:09PM EDT456.001.711.601.64+1.18+222.64%65,7315,1900.00%
QQQ240524C004570002024-05-24 3:09PM EDT457.000.840.780.81+0.52+162.50%89,08617,0603.93%
QQQ240524C004575002024-05-24 3:09PM EDT457.500.450.460.47+0.21+87.50%48,6474,9053.91%
QQQ240524C004580002024-05-24 3:10PM EDT458.000.230.240.23+0.04+23.53%93,17112,9273.86%
QQQ240524C004590002024-05-24 3:09PM EDT459.000.050.040.05-0.05-50.00%117,8896,2394.32%
QQQ240524C004600002024-05-24 3:10PM EDT460.000.020.010.02-0.05-71.43%99,55237,1575.47%
QQQ240524C004610002024-05-24 3:08PM EDT461.000.020.010.02-0.03-75.00%27,7427,5107.33%
QQQ240524C004620002024-05-24 3:04PM EDT462.000.010.000.01-0.02-66.67%15,2927,7508.20%
QQQ240524C004630002024-05-24 2:56PM EDT463.000.010.000.01-0.01-50.00%8,4993,1759.77%
QQQ240524C004640002024-05-24 3:07PM EDT464.000.010.000.01-0.01-50.00%3,6304,93311.33%
QQQ240524C004650002024-05-24 3:06PM EDT465.000.010.000.01-0.01-50.00%2,47413,16612.89%
QQQ240524C004660002024-05-24 3:10PM EDT466.000.010.000.01-0.01-50.00%1,7964,00414.45%
QQQ240524C004670002024-05-24 2:01PM EDT467.000.010.000.01-0.01-50.00%5,91714,91516.02%
QQQ240524C004680002024-05-24 2:54PM EDT468.000.010.000.01-0.01-50.00%3809,90617.58%
QQQ240524C004690002024-05-24 3:00PM EDT469.000.010.000.010.00-8892,52618.75%
QQQ240524C004700002024-05-24 2:58PM EDT470.000.010.000.010.00-4664,28920.31%
QQQ240524C004710002024-05-24 2:00PM EDT471.000.010.000.01-0.01-50.00%172,70321.88%
QQQ240524C004720002024-05-24 12:44PM EDT472.000.010.000.010.00-81,81823.05%
QQQ240524C004730002024-05-24 2:10PM EDT473.000.010.000.010.00-405,00524.61%
QQQ240524C004740002024-05-24 2:23PM EDT474.000.010.000.010.00-266625.78%
QQQ240524C004750002024-05-24 12:21PM EDT475.000.010.000.010.00-33,83827.34%
QQQ240524C004760002024-05-24 10:59AM EDT476.000.010.000.010.00-217428.91%
QQQ240524C004770002024-05-23 11:34AM EDT477.000.010.000.010.00-12851030.08%
QQQ240524C004780002024-05-23 11:07AM EDT478.000.010.000.010.00-47959631.25%
QQQ240524C004790002024-05-24 10:04AM EDT479.000.010.000.010.00-1001,17432.81%
QQQ240524C004800002024-05-23 4:02PM EDT480.000.010.000.010.00-4,7225,94834.38%
QQQ240524C004810002024-05-23 10:15AM EDT481.000.010.000.010.00-1233935.16%
QQQ240524C004820002024-05-24 10:39AM EDT482.000.010.000.010.00-188136.72%
QQQ240524C004830002024-05-23 9:30AM EDT483.000.010.000.010.00-1535138.28%
QQQ240524C004840002024-05-22 3:50PM EDT484.000.030.000.010.00-1032539.06%
QQQ240524C004850002024-05-23 9:30AM EDT485.000.010.000.010.00-13,40840.63%
QQQ240524C004860002024-05-23 9:30AM EDT486.000.010.000.010.00-74042.19%
QQQ240524C004870002024-05-22 9:34AM EDT487.000.010.000.010.00-17342.97%
QQQ240524C004880002024-05-22 11:03AM EDT488.000.010.000.010.00-38646344.53%
QQQ240524C004890002024-05-22 1:38PM EDT489.000.010.000.010.00-11540046.09%
QQQ240524C004900002024-05-22 9:31AM EDT490.000.010.000.010.00-9069646.88%
QQQ240524C004910002024-05-20 12:26PM EDT491.000.010.000.010.00-1148.44%
QQQ240524C004920002024-05-21 9:49AM EDT492.000.010.000.010.00-10017950.00%
QQQ240524C004930002024-05-22 2:30PM EDT493.000.010.000.010.00-11725750.78%
QQQ240524C004950002024-05-22 2:42PM EDT495.000.020.000.010.00-4013550.00%
QQQ240524C004970002024-05-22 2:22PM EDT497.000.010.000.010.00-101953.13%
QQQ240524C004980002024-05-22 2:38PM EDT498.000.010.000.010.00-10512553.13%
QQQ240524C005000002024-05-21 3:30PM EDT500.000.010.000.010.00-135556.25%
QQQ240524C005050002024-05-24 9:34AM EDT505.000.010.000.010.00-553962.50%
QQQ240524C005100002024-05-15 2:01PM EDT510.000.010.000.010.00-344167.19%
QQQ240524C005150002024-05-15 1:59PM EDT515.000.010.000.010.00-803371.88%
QQQ240524C005200002024-05-23 3:07PM EDT520.000.010.000.010.00-7511,18078.13%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ240524P002200002024-05-17 1:34PM EDT220.000.010.000.010.00-3132406.25%
QQQ240524P002250002024-05-17 3:25PM EDT225.000.010.000.010.00-67393.75%
QQQ240524P002350002024-04-10 12:23PM EDT235.000.030.000.010.00--1375.00%
QQQ240524P002400002024-04-17 3:08PM EDT240.000.030.000.020.00--2381.25%
QQQ240524P002500002024-04-12 9:40AM EDT250.000.060.000.020.00-22356.25%
QQQ240524P002600002024-04-17 1:46PM EDT260.000.050.000.020.00--3334.38%
QQQ240524P002650002024-04-19 1:24PM EDT265.000.080.000.000.00-80050.00%
QQQ240524P002700002024-05-06 3:53PM EDT270.000.010.000.010.00--100300.00%
QQQ240524P002750002024-04-26 3:19PM EDT275.000.020.000.010.00-711287.50%
QQQ240524P002800002024-05-22 9:51AM EDT280.000.010.000.010.00-110275.00%
QQQ240524P002850002024-05-14 9:41AM EDT285.000.010.000.010.00-1024268.75%
QQQ240524P002900002024-04-10 1:14PM EDT290.000.080.000.020.00--4275.00%
QQQ240524P002950002024-05-02 11:14AM EDT295.000.030.000.010.00-617250.00%
QQQ240524P003000002024-04-30 11:46AM EDT300.000.050.000.010.00-223237.50%
QQQ240524P003050002024-05-13 3:42PM EDT305.000.010.000.010.00-73180231.25%
QQQ240524P003100002024-05-20 9:35AM EDT310.000.010.000.010.00-1518225.00%
QQQ240524P003150002024-04-26 2:23PM EDT315.000.050.000.010.00-141212.50%
QQQ240524P003200002024-05-14 3:15PM EDT320.000.010.000.010.00-706,650206.25%
QQQ240524P003250002024-05-23 12:17PM EDT325.000.010.000.010.00-1163196.88%
QQQ240524P003300002024-05-13 11:03AM EDT330.000.020.000.010.00-201,926187.50%
QQQ240524P003350002024-05-13 1:27PM EDT335.000.020.000.010.00-301,271181.25%
QQQ240524P003400002024-05-17 11:47AM EDT340.000.010.000.010.00-14,433175.00%
QQQ240524P003450002024-05-17 12:32PM EDT345.000.010.000.010.00-15,923165.63%
QQQ240524P003500002024-05-22 10:27AM EDT350.000.010.000.010.00-41591156.25%
QQQ240524P003550002024-05-14 11:40AM EDT355.000.020.000.010.00-301,055150.00%
QQQ240524P003600002024-05-20 11:24AM EDT360.000.010.000.010.00-14814143.75%
QQQ240524P003650002024-05-20 11:33AM EDT365.000.010.000.010.00-212771134.38%
QQQ240524P003700002024-05-22 4:13PM EDT370.000.010.000.010.00-50835125.00%
QQQ240524P003750002024-05-23 4:01PM EDT375.000.010.000.010.00-12,833118.75%
QQQ240524P003770002024-05-22 4:11PM EDT377.000.010.000.010.00-100638115.63%
QQQ240524P003780002024-05-17 11:46AM EDT378.000.020.000.010.00-404356115.63%
QQQ240524P003790002024-05-20 2:29PM EDT379.000.010.000.010.00-18145112.50%
QQQ240524P003800002024-05-23 10:14AM EDT380.000.010.000.010.00-23,766112.50%
QQQ240524P003810002024-05-22 4:14PM EDT381.000.010.000.010.00-45557109.38%
QQQ240524P003820002024-05-20 12:44PM EDT382.000.010.000.010.00-4040109.38%
QQQ240524P003830002024-05-20 3:46PM EDT383.000.010.000.010.00-3294106.25%
QQQ240524P003840002024-05-16 1:27PM EDT384.000.030.000.010.00--55106.25%
QQQ240524P003850002024-05-23 3:45PM EDT385.000.010.000.010.00-55,876103.13%
QQQ240524P003860002024-05-17 4:11PM EDT386.000.020.000.010.00-812103.13%
QQQ240524P003870002024-05-22 2:45PM EDT387.000.010.000.010.00-6075100.00%
QQQ240524P003880002024-05-22 2:46PM EDT388.000.010.000.010.00-4060100.00%
QQQ240524P003900002024-05-24 11:12AM EDT390.000.010.000.010.00-5123,41996.88%
QQQ240524P003910002024-05-22 11:04AM EDT391.000.010.000.010.00-323396.88%
QQQ240524P003920002024-05-22 10:07AM EDT392.000.010.000.010.00-732893.75%
QQQ240524P003930002024-05-23 9:36AM EDT393.000.010.000.010.00-14193.75%
QQQ240524P003940002024-05-21 3:54PM EDT394.000.010.000.010.00-11890.63%
QQQ240524P003950002024-05-23 4:10PM EDT395.000.010.000.010.00-7673,31590.63%
QQQ240524P003960002024-05-21 3:54PM EDT396.000.010.000.010.00-27562087.50%
QQQ240524P003970002024-05-23 4:13PM EDT397.000.010.000.010.00-1,2771,30887.50%
QQQ240524P003980002024-05-21 11:20AM EDT398.000.010.000.010.00-201,71985.94%
QQQ240524P003990002024-05-23 4:10PM EDT399.000.010.000.010.00-1,2291,60384.38%
QQQ240524P004000002024-05-23 3:32PM EDT400.000.010.000.010.00-137,53182.81%
QQQ240524P004010002024-05-21 10:22AM EDT401.000.010.000.010.00-1018681.25%
QQQ240524P004020002024-05-23 4:14PM EDT402.000.010.000.010.00-17346781.25%
QQQ240524P004030002024-05-23 3:48PM EDT403.000.010.000.010.00-6110278.13%
QQQ240524P004040002024-05-23 2:43PM EDT404.000.010.000.010.00-32478.13%
QQQ240524P004050002024-05-24 11:27AM EDT405.000.010.000.010.00-25,39775.00%
QQQ240524P004060002024-05-23 4:10PM EDT406.000.010.000.010.00-7544575.00%
QQQ240524P004070002024-05-22 12:05PM EDT407.000.010.000.01-0.01-50.00%12,03271.88%
QQQ240524P004080002024-05-23 10:20AM EDT408.000.010.000.010.00-82,39271.88%
QQQ240524P004090002024-05-23 2:49PM EDT409.000.010.000.010.00-190870.31%
QQQ240524P004100002024-05-24 10:58AM EDT410.000.010.000.010.00-97,51068.75%
QQQ240524P004110002024-05-23 3:47PM EDT411.000.010.000.010.00-3779867.19%
QQQ240524P004120002024-05-24 11:59AM EDT412.000.010.000.010.00-116,20065.63%
QQQ240524P004130002024-05-23 9:56AM EDT413.000.010.000.010.00-101,21765.63%
QQQ240524P004140002024-05-23 3:13PM EDT414.000.010.000.010.00-1,2466,89262.50%
QQQ240524P004150002024-05-24 10:01AM EDT415.000.010.000.010.00-134,94562.50%
QQQ240524P004160002024-05-23 3:28PM EDT416.000.010.000.010.00-7705,12159.38%
QQQ240524P004170002024-05-23 1:54PM EDT417.000.010.000.010.00-1111,16559.38%
QQQ240524P004180002024-05-23 1:24PM EDT418.000.010.000.010.00-661,72357.81%
QQQ240524P004190002024-05-23 3:20PM EDT419.000.010.000.010.00-641,81856.25%
QQQ240524P004200002024-05-24 11:03AM EDT420.000.010.000.010.00-36,34954.69%
QQQ240524P004210002024-05-23 1:13PM EDT421.000.010.000.010.00-701,79053.13%
QQQ240524P004220002024-05-23 3:37PM EDT422.000.020.000.010.00-6277551.56%
QQQ240524P004225002024-05-23 3:47PM EDT422.500.010.000.01-0.01-50.00%18,45251.56%
QQQ240524P004230002024-05-23 3:20PM EDT423.000.010.000.01-0.01-50.00%11,80150.00%
QQQ240524P004240002024-05-24 9:30AM EDT424.000.010.000.01-0.01-50.00%453,64250.00%
QQQ240524P004250002024-05-24 11:52AM EDT425.000.010.000.010.00-665,90151.56%
QQQ240524P004260002024-05-24 1:09PM EDT426.000.010.000.01-0.02-66.67%312,37750.00%
QQQ240524P004270002024-05-24 2:29PM EDT427.000.010.000.01-0.01-50.00%731,02548.44%
QQQ240524P004275002024-05-24 9:34AM EDT427.500.010.000.01-0.04-80.00%3060947.66%
QQQ240524P004280002024-05-24 3:04PM EDT428.000.010.000.01-0.01-50.00%1373,65746.88%
QQQ240524P004290002024-05-24 2:23PM EDT429.000.010.000.01-0.02-66.67%1311,04445.31%
QQQ240524P004300002024-05-24 1:40PM EDT430.000.010.000.01-0.01-50.00%1415,73843.75%
QQQ240524P004310002024-05-24 2:38PM EDT431.000.010.000.01-0.02-66.67%1001,95642.19%
QQQ240524P004320002024-05-24 12:55PM EDT432.000.010.000.01-0.01-50.00%5422,89740.63%
QQQ240524P004325002024-05-24 1:30PM EDT432.500.010.000.01-0.02-66.67%2,20883639.84%
QQQ240524P004330002024-05-24 2:39PM EDT433.000.010.000.01-0.01-50.00%4,9863,05739.06%
QQQ240524P004340002024-05-24 2:55PM EDT434.000.010.000.01-0.01-50.00%1,9432,39637.50%
QQQ240524P004350002024-05-24 2:26PM EDT435.000.010.000.01-0.02-66.67%1,2729,83736.72%
QQQ240524P004360002024-05-24 2:35PM EDT436.000.010.000.01-0.01-50.00%3,2552,29535.16%
QQQ240524P004370002024-05-24 2:36PM EDT437.000.010.000.01-0.02-66.67%2894,92733.59%
QQQ240524P004375002024-05-24 1:08PM EDT437.500.010.000.01-0.02-66.67%1,7475,67732.81%
QQQ240524P004380002024-05-24 2:58PM EDT438.000.010.000.01-0.02-66.67%6064,38832.03%
QQQ240524P004390002024-05-24 2:58PM EDT439.000.010.000.01-0.03-75.00%1,3053,08530.47%
QQQ240524P004400002024-05-24 2:31PM EDT440.000.010.000.01-0.02-66.67%6,83531,09128.91%
QQQ240524P004410002024-05-24 3:03PM EDT441.000.010.000.01-0.03-75.00%3,8242,80527.34%
QQQ240524P004420002024-05-24 3:02PM EDT442.000.010.000.01-0.04-80.00%2,5814,16825.78%
QQQ240524P004425002024-05-24 2:32PM EDT442.500.010.000.01-0.04-80.00%3,3716,41225.00%
QQQ240524P004430002024-05-24 3:02PM EDT443.000.010.000.01-0.05-83.33%9,5844,33624.22%
QQQ240524P004440002024-05-24 2:41PM EDT444.000.010.000.01-0.04-80.00%2,2888,71223.05%
QQQ240524P004450002024-05-24 3:08PM EDT445.000.010.000.01-0.07-87.50%13,75024,55921.49%
QQQ240524P004460002024-05-24 2:48PM EDT446.000.010.000.01-0.09-90.00%4,86011,36119.92%
QQQ240524P004470002024-05-24 3:07PM EDT447.000.010.010.02-0.12-92.31%4,67911,88919.92%
QQQ240524P004475002024-05-24 3:04PM EDT447.500.010.000.01-0.15-93.75%1,8964,57917.58%
QQQ240524P004480002024-05-24 3:04PM EDT448.000.010.010.02-0.18-94.74%12,96423,12318.36%
QQQ240524P004490002024-05-24 3:07PM EDT449.000.010.010.02-0.29-96.67%10,4026,41116.80%
QQQ240524P004500002024-05-24 3:09PM EDT450.000.020.010.02-0.42-97.67%30,79920,64615.04%
QQQ240524P004510002024-05-24 3:08PM EDT451.000.010.010.02-0.64-98.46%18,6805,69813.28%
QQQ240524P004520002024-05-24 3:09PM EDT452.000.010.010.02-0.91-98.91%30,53511,53711.52%
QQQ240524P004525002024-05-24 3:06PM EDT452.500.010.010.02-1.08-99.08%10,0263,41410.74%
QQQ240524P004530002024-05-24 3:09PM EDT453.000.010.010.02-1.24-99.20%55,23717,6549.77%
QQQ240524P004540002024-05-24 3:09PM EDT454.000.010.010.02-1.70-98.84%59,7418,3358.01%
QQQ240524P004550002024-05-24 3:09PM EDT455.000.010.010.02-2.29-99.13%111,47111,4576.15%
QQQ240524P004560002024-05-24 3:10PM EDT456.000.050.050.06-2.95-98.01%79,1697,1835.42%
QQQ240524P004570002024-05-24 3:10PM EDT457.000.210.180.19-3.53-94.39%99,9293,0794.71%
QQQ240524P004575002024-05-24 3:10PM EDT457.500.350.370.40-3.75-91.46%44,9961,4415.08%
QQQ240524P004580002024-05-24 3:10PM EDT458.000.680.630.65-3.90-85.90%177,6965,1754.96%
QQQ240524P004590002024-05-24 3:09PM EDT459.001.501.361.43-4.03-73.41%101,1423,2865.52%
QQQ240524P004600002024-05-24 3:09PM EDT460.002.452.402.49-4.02-61.85%31,7711,6919.25%
QQQ240524P004610002024-05-24 3:07PM EDT461.003.383.423.54-4.26-55.76%5,3208312.79%
QQQ240524P004620002024-05-24 3:06PM EDT462.004.464.364.49-3.98-47.16%1,50823714.26%
QQQ240524P004630002024-05-24 3:03PM EDT463.005.635.375.49-4.17-42.55%90712916.60%
QQQ240524P004640002024-05-24 3:07PM EDT464.006.356.366.47-4.10-39.23%1,3544818.26%
QQQ240524P004650002024-05-24 2:33PM EDT465.006.617.357.47-5.07-43.41%2704320.41%
QQQ240524P004660002024-05-24 2:58PM EDT466.007.988.378.49-5.46-40.62%55623.19%
QQQ240524P004700002024-05-24 11:14AM EDT470.0011.0212.4012.51-3.53-24.26%83332.13%
QQQ240524P004720002024-05-21 10:39AM EDT472.0017.4514.3714.500.00-22035.74%
QQQ240524P004750002024-05-24 11:30AM EDT475.0016.4017.3717.49-4.91-23.04%254941.02%
QQQ240524P004800002024-04-29 3:49PM EDT480.0048.3522.3722.490.00-2050.20%
QQQ240524P005000002024-05-23 9:50AM EDT500.0041.5542.4442.550.00-10084.18%
QQQ240524P005050002024-05-22 4:11PM EDT505.0049.3947.4547.580.00-10093.55%
QQQ240524P005100002024-05-22 4:11PM EDT510.0054.4152.3652.480.00-5092.19%
QQQ240524P005150002024-04-23 2:11PM EDT515.0089.200.000.000.00--00.00%
QQQ240524P005200002024-05-14 11:43AM EDT520.0076.3162.2862.410.00--090.63%