Canada markets close in 3 hours 49 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
480.44+1.06 (+0.22%)
As of 12:11PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ250620C001597802024-06-21 12:20PM EDT159.78328.22325.50329.560.00-18877.28%
QQQ250620C001600002023-12-18 1:16PM EDT160.00255.500.000.000.00-101030.00%
QQQ250620C001647802024-01-25 2:10PM EDT164.78269.11277.65281.470.00-130.00%
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 EDT174.78278.00261.00265.910.00-110.00%
QQQ250620C001750002023-06-08 3:28PM EDT175.00192.02204.41208.500.00--10.00%
QQQ250620C001797802024-02-29 1:25PM EDT179.78266.17271.41275.290.00-240.00%
QQQ250620C001800002023-12-05 11:50AM EDT180.00219.400.000.000.00-260.00%
QQQ250620C001847802024-01-22 3:27PM EDT184.78246.30248.44252.580.00-52580.00%
QQQ250620C001850002023-11-13 4:53PM EDT185.00204.79226.82230.530.00-42540.00%
QQQ250620C001897802024-04-24 3:37PM EDT189.78245.77275.56278.080.00-1580.00%
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%
QQQ250620C001997802024-06-14 9:39AM EDT199.78289.09287.88291.75+3.44+1.20%123967.94%
QQQ250620C002000002023-11-27 11:49AM EDT200.00204.460.000.000.00-12390.00%
QQQ250620C002047802024-05-30 2:35PM EDT204.78258.21282.99286.830.00-214866.46%
QQQ250620C002050002023-10-17 1:23PM EDT205.00180.45192.87196.750.00-2891460.00%
QQQ250620C002097802024-05-20 3:09PM EDT209.78254.50282.99286.190.00-516873.05%
QQQ250620C002100002023-10-27 9:40AM EDT210.00154.00192.09195.970.00-800.00%
QQQ250620C002147802024-01-17 4:27PM EDT214.78203.53225.61229.330.00-11490.00%
QQQ250620C002150002023-10-17 11:59AM EDT215.00171.90184.14187.990.00-2661480.00%
QQQ250620C002197802024-01-10 5:11PM EDT219.78202.33227.64231.100.00-1560.00%
QQQ250620C002200002023-11-30 10:42AM EDT220.00184.000.000.000.00-1550.00%
QQQ250620C002247802024-06-14 10:06AM EDT224.78262.29264.25268.010.00-1862.34%
QQQ250620C002250002023-11-20 2:33PM EDT225.00181.91190.86194.700.00-470.00%
QQQ250620C002297802024-06-03 9:52AM EDT229.78236.15260.15263.880.00-210162.28%
QQQ250620C002300002023-12-11 11:08AM EDT230.00179.750.000.000.00-6980.00%
QQQ250620C002347802024-06-12 12:41PM EDT234.78250.35255.03258.750.00-217460.57%
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%
QQQ250620C002447802024-06-13 9:47AM EDT244.78244.19245.69249.380.00-112558.62%
QQQ250620C002450002023-12-13 12:16PM EDT245.00171.900.000.000.00-21240.00%
QQQ250620C002497802024-06-05 3:53PM EDT249.78225.00241.04244.700.00-133057.68%
QQQ250620C002500002023-12-26 4:26PM EDT250.00178.390.000.000.00-23300.00%
QQQ250620C002547802024-05-15 10:38AM EDT254.78207.88234.56237.820.00-3053.80%
QQQ250620C002550002023-12-11 11:38AM EDT255.00157.770.000.000.00-470.00%
QQQ250620C002597802024-06-24 9:37AM EDT259.78231.75231.81235.440.00-110255.92%
QQQ250620C002600002023-11-10 1:15PM EDT260.00138.50150.24153.930.00-1970.00%
QQQ250620C002647802024-04-19 10:08AM EDT264.78173.25199.27201.850.00-21490.00%
QQQ250620C002650002023-10-20 12:22PM EDT265.00119.30141.24145.090.00-21410.00%
QQQ250620C002697802024-04-17 3:58PM EDT269.78173.78194.68197.250.00-4210.00%
QQQ250620C002700002023-12-20 11:34AM EDT270.00159.850.000.000.00-10150.00%
QQQ250620C002747802024-04-26 3:58PM EDT274.78172.88196.77199.050.00-11170.00%
QQQ250620C002750002023-12-21 11:29AM EDT275.00152.230.000.000.00-11160.00%
QQQ250620C002797802024-06-20 1:50PM EDT279.78214.65213.28216.840.00-227952.33%
QQQ250620C002800002023-12-20 12:04PM EDT280.00151.240.000.000.00-12690.00%
QQQ250620C002847802024-06-25 1:30PM EDT284.78208.52208.66212.21+45.26+27.72%512851.46%
QQQ250620C002850002023-12-20 12:04PM EDT285.00147.140.000.000.00-11200.00%
QQQ250620C002897802024-06-18 10:15AM EDT289.78209.49203.89207.430.00-11850.42%
QQQ250620C002900002023-12-14 11:39AM EDT290.00136.000.000.000.00-1130.00%
QQQ250620C002947802024-06-20 1:53PM EDT294.78200.85199.62203.150.00-11651.90%
QQQ250620C002950002023-10-17 12:08PM EDT295.00107.58116.68120.500.00-2140.00%
QQQ250620C002997802024-06-25 12:02PM EDT299.78195.30194.86198.38+2.96+1.54%122450.82%
QQQ250620C003000002023-12-22 12:00PM EDT300.00133.330.000.000.00-72150.00%
QQQ250620C003047802024-05-28 11:23AM EDT304.78171.80190.28193.790.00-26949.94%
QQQ250620C003050002023-12-20 12:08PM EDT305.00129.980.000.000.00-1690.00%
QQQ250620C003097802024-06-17 3:51PM EDT309.78191.53185.52189.020.00-211648.88%
QQQ250620C003100002023-12-05 1:01PM EDT310.00108.140.000.000.00-1890.00%
QQQ250620C003147802024-06-17 9:49AM EDT314.78180.31181.16184.650.00-18548.22%
QQQ250620C003150002023-12-20 1:32PM EDT315.00122.090.000.000.00-1820.00%
QQQ250620C003197802024-06-18 10:18AM EDT319.78181.53176.61180.110.00-132347.40%
QQQ250620C003200002023-12-12 4:35PM EDT320.00108.220.000.000.00-302950.00%
QQQ250620C003247802024-06-17 1:13PM EDT324.78175.61172.08175.570.00-111846.56%
QQQ250620C003250002023-12-20 4:09PM EDT325.00109.000.000.000.00-1810.00%
QQQ250620C003297802024-06-24 10:24AM EDT329.78167.66167.38170.860.00-119445.58%
QQQ250620C003300002023-11-03 3:36PM EDT330.0078.1992.6295.520.00-11620.00%
QQQ250620C003347802024-06-25 11:11AM EDT334.78162.06162.88166.37-2.62-1.59%28444.79%
QQQ250620C003350002023-12-14 11:06AM EDT335.00100.830.000.000.00-2700.00%
QQQ250620C003397802024-06-21 12:17PM EDT339.78161.71158.75162.250.00-213944.32%
QQQ250620C003400002023-12-20 1:56PM EDT340.00102.000.000.000.00-2940.00%
QQQ250620C003447802024-06-25 2:22PM EDT344.78153.80153.93157.43+14.80+10.65%113243.24%
QQQ250620C003450002023-12-22 10:31AM EDT345.0097.940.000.000.00-11310.00%
QQQ250620C003497802024-06-24 9:32AM EDT349.78149.93149.49152.990.00-259242.48%
QQQ250620C003500002023-12-21 12:36PM EDT350.0092.000.000.000.00-13060.00%
QQQ250620C003547802024-06-21 9:32AM EDT354.78146.79145.80148.070.00-112341.32%
QQQ250620C003550002023-12-26 2:00PM EDT355.0092.490.000.000.00-3970.00%
QQQ250620C003597802024-06-17 1:57PM EDT359.78147.04141.74144.010.00-158440.87%
QQQ250620C003600002023-12-20 12:12PM EDT360.0087.600.000.000.00-291,0500.00%
QQQ250620C003647802024-06-26 11:19AM EDT364.78136.50137.33139.59+0.56+0.41%137340.11%
QQQ250620C003650002023-12-22 2:52PM EDT365.0083.150.000.000.00-14050.00%
QQQ250620C003697802024-06-25 3:08PM EDT369.78132.60132.78135.03+1.10+0.84%275039.23%
QQQ250620C003700002023-12-19 11:25AM EDT370.0079.000.000.000.00-27200.00%
QQQ250620C003747802024-06-24 12:57PM EDT374.78126.26128.68130.920.00-12,14238.70%
QQQ250620C003750002023-12-26 11:18AM EDT375.0076.900.000.000.00-92,1360.00%
QQQ250620C003797802024-06-26 10:46AM EDT379.78125.00124.01126.24+0.54+0.43%11,17937.72%
QQQ250620C003800002023-12-22 5:00PM EDT380.0071.920.000.000.00-341,1300.00%
QQQ250620C003847802024-06-26 10:23AM EDT384.78121.11119.94122.17-4.44-3.54%31,38137.18%
QQQ250620C003850002023-12-21 4:33PM EDT385.0067.760.000.000.00-41,3180.00%
QQQ250620C003897802024-06-21 12:41PM EDT389.78117.80115.92118.140.00-21,04936.66%
QQQ250620C003900002023-12-26 2:55PM EDT390.0066.850.000.000.00-161460.00%
QQQ250620C003947802024-06-26 10:23AM EDT394.78112.76111.74113.95+0.98+0.88%311236.00%
QQQ250620C003950002023-12-21 1:23PM EDT395.0061.250.000.000.00-2940.00%
QQQ250620C003997802024-06-26 9:33AM EDT399.78108.14107.62109.81+3.55+3.39%12,76435.37%
QQQ250620C004000002023-12-26 1:38PM EDT400.0060.000.000.000.00-11,5970.00%
QQQ250620C004047802024-06-25 2:24PM EDT404.78103.50103.25105.43+2.32+2.29%11,27934.56%
QQQ250620C004050002023-12-22 5:04PM EDT405.0055.740.000.000.00-2192870.00%
QQQ250620C004097802024-06-25 2:04PM EDT409.7898.5499.41101.58-1.65-1.65%11,45834.08%
QQQ250620C004100002023-12-22 12:38PM EDT410.0053.250.000.000.00-11,5440.00%
QQQ250620C004147802024-06-25 1:48PM EDT414.7893.9895.2797.42-1.82-1.90%42,77633.38%
QQQ250620C004150002023-12-26 3:56PM EDT415.0051.450.000.000.00-12,2120.00%
QQQ250620C004197802024-06-24 1:57PM EDT419.7888.4091.2593.370.00-11,36132.74%
QQQ250620C004200002024-06-25 12:13PM EDT420.0090.7591.2893.41+3.25+3.71%445932.85%
QQQ250620C004247802024-06-26 10:04AM EDT424.7888.0087.5989.70+1.91+2.22%11,31032.31%
QQQ250620C004250002023-12-26 4:35PM EDT425.0045.940.000.000.00-542120.00%
QQQ250620C004297802024-06-26 10:28AM EDT429.7883.4283.5085.59-0.54-0.64%22,35431.59%
QQQ250620C004300002024-06-25 3:24PM EDT430.0083.4683.1485.23+3.03+3.77%231731.45%
QQQ250620C004347802024-06-25 3:10PM EDT434.7878.2179.9682.03-2.61-3.23%442531.18%
QQQ250620C004350002023-12-22 1:49PM EDT435.0039.500.000.000.00-164650.00%
QQQ250620C004397802024-06-18 11:38AM EDT439.7880.2675.8777.910.00-344730.41%
QQQ250620C004400002024-06-25 3:28PM EDT440.0076.0075.6377.68+2.30+3.12%42,10330.35%
QQQ250620C004447802024-06-24 12:47PM EDT444.7870.6472.9974.090.00-425529.80%
QQQ250620C004450002023-12-26 4:11PM EDT445.0035.150.000.000.00-21870.00%
QQQ250620C004497802024-06-20 10:04AM EDT449.7873.7069.0070.140.00-57,58029.08%
QQQ250620C004500002024-06-25 11:41AM EDT450.0068.0668.8569.98+1.96+2.97%292,40529.06%
QQQ250620C004547802024-06-26 11:27AM EDT454.7864.9265.4566.57+0.51+0.79%124128.56%
QQQ250620C004550002023-12-22 10:44AM EDT455.0030.000.000.000.00-51170.00%
QQQ250620C004597802024-06-21 3:16PM EDT459.7862.6362.0563.190.00-193728.12%
QQQ250620C004600002024-06-26 10:35AM EDT460.0062.6162.2764.51+2.11+3.49%121,29128.90%
QQQ250620C004647802024-06-24 2:06PM EDT464.7855.8358.9660.060.00-282,59727.77%
QQQ250620C004650002023-12-20 1:42PM EDT465.0026.170.000.000.00-21020.00%
QQQ250620C004697802024-06-21 12:33PM EDT469.7857.0355.7056.760.00-469327.30%
QQQ250620C004700002024-06-26 10:24AM EDT470.0056.5455.2856.27+4.33+8.29%1,5026,71627.09%
QQQ250620C004747802024-06-26 11:27AM EDT474.7852.1552.4453.54+3.19+6.52%14,01626.84%
QQQ250620C004750002023-12-20 4:51PM EDT475.0020.570.000.000.00-2,0302,0930.00%
QQQ250620C004797802024-06-25 11:47AM EDT479.7848.7049.3250.44-0.57-1.16%753926.41%
QQQ250620C004800002024-06-26 11:40AM EDT480.0048.7648.9749.95+2.03+4.34%447026.20%
QQQ250620C004847802024-06-26 10:05AM EDT484.7846.3946.2647.16+0.15+0.32%138025.84%
QQQ250620C004850002023-12-26 11:51AM EDT485.0018.760.000.000.00-1650.20%
QQQ250620C004897802024-06-26 10:28AM EDT489.7843.1043.3844.47+2.10+5.12%150425.55%
QQQ250620C004900002024-06-26 11:40AM EDT490.0043.0142.9744.12-0.38-0.88%124125.42%
QQQ250620C004947802024-06-20 11:58AM EDT494.7843.2540.5541.680.00-3927525.17%
QQQ250620C004950002023-12-20 11:15AM EDT495.0015.850.000.000.00-1870.78%
QQQ250620C004997802024-06-24 10:56AM EDT499.7836.1037.6938.800.00-21,16024.70%
QQQ250620C005000002024-06-26 10:13AM EDT500.0038.0237.4338.52+3.13+8.97%44,79624.59%
QQQ250620C005047802024-06-25 4:06PM EDT504.7834.9635.0936.18+0.73+2.13%318824.32%
QQQ250620C005050002023-12-20 2:56PM EDT505.0013.440.000.000.00-53930.78%
QQQ250620C005097802024-06-26 11:51AM EDT509.7832.9232.6633.78+0.01+0.03%166424.01%
QQQ250620C005100002024-06-25 1:04PM EDT510.0031.8332.5233.68+0.43+1.37%54,34224.00%
QQQ250620C005147802024-06-25 3:36PM EDT514.7829.8130.4931.18+2.30+8.36%31,85223.56%
QQQ250620C005150002023-12-14 2:23PM EDT515.008.730.000.000.00-61,0991.56%
QQQ250620C005197802024-06-25 2:10PM EDT519.7827.5528.2128.86+1.34+5.11%391023.20%
QQQ250620C005200002023-12-22 2:42PM EDT520.0010.150.000.000.00-1481.56%
QQQ250620C005247802024-06-25 12:15PM EDT524.7825.6025.8526.46+1.31+5.39%51,74322.76%
QQQ250620C005250002023-12-07 2:35PM EDT525.005.990.000.000.00-1721.56%
QQQ250620C005297802024-06-25 10:23AM EDT529.7822.8324.0324.63+0.59+2.65%11,45422.58%
QQQ250620C005300002023-11-16 11:01AM EDT530.005.236.807.360.00-221812.30%
QQQ250620C005347802024-06-25 1:04PM EDT534.7820.7022.0422.68+0.04+0.19%71,20522.28%
QQQ250620C005350002023-12-21 12:57PM EDT535.007.100.000.000.00-18461.56%
QQQ250620C005397802024-06-26 9:57AM EDT539.7820.2619.9720.72+1.46+7.77%746621.93%
QQQ250620C005400002023-12-22 10:33AM EDT540.006.810.000.000.00-12783.13%
QQQ250620C005447802024-06-26 10:17AM EDT544.7818.6918.4218.98+1.50+8.73%31,88621.65%
QQQ250620C005450002023-12-21 2:44PM EDT545.005.950.000.000.00-3343.13%
QQQ250620C005497802024-06-26 11:54AM EDT549.7817.2516.9017.53+1.95+12.75%882,80921.49%
QQQ250620C005500002023-12-26 1:22PM EDT550.005.830.000.000.00-24273.13%
QQQ250620C005547802024-06-26 10:22AM EDT554.7815.5815.2615.83-0.21-1.33%101,00321.13%
QQQ250620C005550002023-12-18 3:44PM EDT555.004.660.000.000.00-16473.13%
QQQ250620C005597802024-06-25 1:46PM EDT559.7813.5613.8514.51+0.46+3.51%891320.96%
QQQ250620C005600002023-11-15 1:04PM EDT560.003.023.444.290.00-234613.41%
QQQ250620C005647802024-06-25 3:53PM EDT564.7812.4812.6213.21+0.23+1.88%2201,12120.74%
QQQ250620C005650002023-12-18 11:08AM EDT565.003.570.000.000.00-13833.13%
QQQ250620C005697802024-06-26 10:29AM EDT569.7811.0511.4512.07+0.15+1.38%252020.58%
QQQ250620C005700002023-12-19 4:58PM EDT570.003.790.000.000.00-4583.13%
QQQ250620C005747802024-06-26 10:45AM EDT574.7810.6010.1711.28+0.78+7.94%117220.62%
QQQ250620C005750002023-11-13 4:51PM EDT575.001.742.453.100.00-1314913.68%
QQQ250620C005797802024-06-24 3:06PM EDT579.788.789.489.98-0.24-2.66%44,12020.25%
QQQ250620C005800002023-12-19 1:47PM EDT580.002.900.000.000.00-22,1763.13%
QQQ250620C005847802024-06-24 3:06PM EDT584.788.058.589.170.00-536820.19%
QQQ250620C005850002023-12-18 1:13PM EDT585.002.500.000.000.00-143.13%
QQQ250620C005897802024-06-20 3:41PM EDT589.788.197.688.240.00-236619.98%
QQQ250620C005947802024-06-25 11:00AM EDT594.786.727.007.54-1.55-18.74%454019.92%
QQQ250620C005997802024-06-25 4:05PM EDT599.786.276.286.77-0.53-7.79%333319.74%
QQQ250620C006047802024-06-24 10:56AM EDT604.785.495.716.210.00-139719.72%
QQQ250620C006050002023-12-20 1:05PM EDT605.002.130.000.000.00-2146.25%
QQQ250620C006097802024-06-25 1:38PM EDT609.784.835.135.63+0.02+0.42%159819.63%
QQQ250620C006100002023-12-26 12:15PM EDT610.001.800.000.000.00-1436.25%
QQQ250620C006150002024-06-25 11:02AM EDT615.004.464.575.00-0.13-2.83%184719.46%
QQQ250620C006200002024-06-25 10:11AM EDT620.004.094.034.68-0.11-2.62%114519.55%
QQQ250620C006250002024-06-25 11:02AM EDT625.003.613.734.19+0.08+2.27%122119.43%
QQQ250620C006300002024-06-21 12:43PM EDT630.003.643.343.810.00-119719.39%
QQQ250620C006350002024-06-25 11:18AM EDT635.003.113.013.63+0.23+7.99%12419.57%
QQQ250620C006400002024-06-24 10:46AM EDT640.002.752.523.210.00-35419.40%
QQQ250620C006450002024-06-21 2:39PM EDT645.002.712.472.870.00-523619.30%
QQQ250620C006500002024-06-26 10:15AM EDT650.002.372.062.62+0.22+10.23%311819.30%
QQQ250620C006550002024-06-11 4:03PM EDT655.001.671.792.520.00-112919.50%
QQQ250620C006600002024-06-25 1:05PM EDT660.001.801.822.060.00-119019.07%
QQQ250620C006650002024-06-21 10:49AM EDT665.001.671.672.01-0.33-16.50%637019.32%
QQQ250620C006700002024-06-24 9:43AM EDT670.001.551.231.970.00-514219.59%
QQQ250620C006750002024-06-24 12:10PM EDT675.001.381.031.840.00-1919.68%
QQQ250620C006800002024-06-18 2:33PM EDT680.001.600.911.720.00-71019.76%
QQQ250620C006850002024-06-13 11:53AM EDT685.001.540.791.580.00-81119.78%
QQQ250620C006950002024-06-12 9:52AM EDT695.000.820.601.380.00--1919.93%
QQQ250620C007000002024-06-24 1:07PM EDT700.001.000.521.310.00-1720.06%
QQQ250620C007100002024-06-17 9:44AM EDT710.001.190.361.150.00--120.22%
QQQ250620C007150002024-06-18 11:54AM EDT715.001.090.301.080.00-14220.31%
PutsforJune 20, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ250620P001597802024-06-14 4:08PM EDT159.780.180.150.410.00-230847.31%
QQQ250620P001600002023-12-13 4:17PM EDT160.000.910.000.000.00-232425.00%
QQQ250620P001647802024-06-21 9:30AM EDT164.780.340.060.430.00-238346.34%
QQQ250620P001650002023-12-13 11:13AM EDT165.001.000.000.000.00-28325.00%
QQQ250620P001697802024-04-23 11:18AM EDT169.780.580.000.000.00-232925.00%
QQQ250620P001700002023-12-14 2:55PM EDT170.001.060.000.000.00-19525.00%
QQQ250620P001747802024-06-17 2:25PM EDT174.780.240.000.610.00-1216946.01%
QQQ250620P001750002023-12-15 11:08AM EDT175.001.150.000.000.00-58325.00%
QQQ250620P001797802024-05-02 10:34AM EDT179.780.600.000.960.00-12512247.83%
QQQ250620P001800002023-12-14 2:55PM EDT180.001.320.000.000.00-125525.00%
QQQ250620P001847802024-06-10 3:44PM EDT184.780.320.030.660.00-1512144.12%
QQQ250620P001850002023-12-26 4:35PM EDT185.001.340.000.000.00-1010112.50%
QQQ250620P001897802024-06-17 2:29PM EDT189.780.330.180.570.00-526542.10%
QQQ250620P001900002023-12-20 2:40PM EDT190.001.410.000.000.00-622612.50%
QQQ250620P001947802024-04-24 9:38AM EDT194.780.820.060.880.00-221843.63%
QQQ250620P001950002023-12-15 3:27PM EDT195.001.650.000.000.00-1419512.50%
QQQ250620P001997802024-06-25 11:58AM EDT199.780.290.290.64-0.57-66.28%15,91540.58%
QQQ250620P002000002023-12-22 3:18PM EDT200.000.970.000.000.00-15,86312.50%
QQQ250620P002047802024-06-17 10:54AM EDT204.780.500.440.680.00-120439.87%
QQQ250620P002050002023-12-04 10:50AM EDT205.002.200.000.000.00-13012.50%
QQQ250620P002097802024-06-17 2:47PM EDT209.780.560.330.640.00-2033938.49%
QQQ250620P002100002023-12-20 4:36PM EDT210.002.050.000.000.00-133912.50%
QQQ250620P002147802024-05-30 3:29PM EDT214.780.770.240.900.00-45239.40%
QQQ250620P002150002023-12-15 11:03AM EDT215.002.000.000.000.00-13712.50%
QQQ250620P002197802024-05-29 9:41AM EDT219.780.790.290.950.00-14738.70%
QQQ250620P002200002023-12-20 4:36PM EDT220.002.400.000.000.00-13112.50%
QQQ250620P002247802024-06-12 9:38AM EDT224.780.740.351.010.00-26438.04%
QQQ250620P002250002023-12-26 11:21AM EDT225.002.370.000.000.00-15212.50%
QQQ250620P002297802024-06-24 10:44AM EDT229.780.750.411.010.00-24637.05%
QQQ250620P002300002023-12-20 4:28PM EDT230.002.800.000.000.00-11312.50%
QQQ250620P002347802024-05-29 9:41AM EDT234.781.000.491.110.00-111536.61%
QQQ250620P002350002023-12-20 3:40PM EDT235.002.900.000.000.00-110412.50%
QQQ250620P002397802024-06-26 11:29AM EDT239.780.910.641.05-0.09-9.00%12,51935.33%
QQQ250620P002400002023-12-20 11:17AM EDT240.003.080.000.000.00-22,10312.50%
QQQ250620P002447802024-06-21 12:03PM EDT244.781.000.901.120.00-859934.74%
QQQ250620P002450002023-12-26 4:02PM EDT245.003.450.000.000.00-2559212.50%
QQQ250620P002497802024-06-26 11:33AM EDT249.781.100.851.20-0.20-15.38%25,03334.19%
QQQ250620P002500002023-12-26 4:08PM EDT250.003.690.000.000.00-104,20612.50%
QQQ250620P002547802024-06-24 9:45AM EDT254.781.260.901.280.00-155033.63%
QQQ250620P002550002023-12-20 10:47AM EDT255.003.890.000.000.00-6048112.50%
QQQ250620P002597802024-06-26 10:56AM EDT259.781.141.081.370.00-546333.10%
QQQ250620P002600002023-12-20 11:21AM EDT260.004.220.000.000.00-3038612.50%
QQQ250620P002647802024-06-18 1:56PM EDT264.781.300.981.610.00-117233.12%
QQQ250620P002650002023-12-20 11:21AM EDT265.004.570.000.000.00-18612.50%
QQQ250620P002697802024-06-24 2:53PM EDT269.781.501.131.570.00-259032.06%
QQQ250620P002700002023-12-20 11:20AM EDT270.004.980.000.000.00-546712.50%
QQQ250620P002747802024-06-24 11:39AM EDT274.781.511.251.690.00-11,27031.59%
QQQ250620P002750002023-12-13 3:08PM EDT275.005.450.000.000.00-174212.50%
QQQ250620P002797802024-06-18 12:51PM EDT279.781.601.411.810.00-14,13131.10%
QQQ250620P002800002023-12-20 10:47AM EDT280.005.630.000.000.00-602,71512.50%
QQQ250620P002847802024-06-24 3:29PM EDT284.781.871.541.940.00-21,94230.62%
QQQ250620P002850002023-12-05 11:08AM EDT285.007.880.000.000.00-11,81112.50%
QQQ250620P002897802024-06-26 11:29AM EDT289.781.841.672.13-0.10-5.15%217030.29%
QQQ250620P002900002023-12-11 12:31PM EDT290.007.410.000.000.00-25212.50%
QQQ250620P002947802024-06-26 11:30AM EDT294.781.981.822.22-0.01-0.50%119429.65%
QQQ250620P002950002023-12-19 11:32AM EDT295.007.010.000.000.00-29612.50%
QQQ250620P002997802024-06-26 9:30AM EDT299.782.722.152.38+0.42+18.26%44,04829.19%
QQQ250620P003000002023-12-26 12:46PM EDT300.007.700.000.000.00-52,81312.50%
QQQ250620P003047802024-06-26 11:54AM EDT304.782.352.352.55+0.05+2.16%191,41128.74%
QQQ250620P003050002023-12-13 4:04PM EDT305.008.280.000.000.00-51,0906.25%
QQQ250620P003097802024-06-26 9:30AM EDT309.783.102.502.72+0.76+32.48%42,38228.26%
QQQ250620P003100002023-12-20 3:56PM EDT310.009.330.000.000.00-182,3736.25%
QQQ250620P003147802024-06-17 10:40AM EDT314.782.802.512.930.00-26,84727.85%
QQQ250620P003150002023-12-20 3:59PM EDT315.009.900.000.000.00-18246.25%
QQQ250620P003197802024-06-24 9:55AM EDT319.782.902.723.120.00-13,23627.38%
QQQ250620P003200002023-12-22 4:37PM EDT320.0010.250.000.000.00-39806.25%
QQQ250620P003247802024-06-26 11:31AM EDT324.783.192.943.35+0.01+0.31%33,00526.96%
QQQ250620P003250002023-12-26 10:41AM EDT325.0010.880.000.000.00-12,9806.25%
QQQ250620P003297802024-06-24 3:56PM EDT329.783.583.103.540.00-26,82326.44%
QQQ250620P003300002023-12-20 3:55PM EDT330.0012.200.000.000.00-21,1056.25%
QQQ250620P003347802024-06-25 9:30AM EDT334.784.073.363.82+0.38+10.30%51,68326.07%
QQQ250620P003350002023-12-14 4:37PM EDT335.0012.660.000.000.00-31,2126.25%
QQQ250620P003397802024-06-21 3:30PM EDT339.783.953.644.090.00-33,69325.64%
QQQ250620P003400002023-12-21 10:35AM EDT340.0013.800.000.000.00-61,7226.25%
QQQ250620P003447802024-06-21 2:42PM EDT344.784.393.964.390.00-1086425.24%
QQQ250620P003450002023-12-26 4:25PM EDT345.0014.000.000.000.00-11286.25%
QQQ250620P003497802024-06-26 10:38AM EDT349.784.484.404.70-0.28-5.88%449,66324.83%
QQQ250620P003500002023-12-26 4:22PM EDT350.0014.980.000.000.00-54,1196.25%
QQQ250620P003547802024-06-20 12:33PM EDT354.784.944.605.060.00-190624.46%
QQQ250620P003550002023-12-20 3:31PM EDT355.0016.200.000.000.00-1976.25%
QQQ250620P003597802024-06-20 12:30PM EDT359.785.205.085.430.00-21,87724.07%
QQQ250620P003600002023-12-26 12:22PM EDT360.0017.250.000.000.00-161,4296.25%
QQQ250620P003647802024-06-26 11:32AM EDT364.785.465.315.84-0.47-7.93%573,34223.70%
QQQ250620P003650002023-12-26 10:35AM EDT365.0018.420.000.000.00-51,3696.25%
QQQ250620P003697802024-06-26 10:38AM EDT369.786.055.876.29-0.40-6.20%493,35423.34%
QQQ250620P003700002023-12-26 3:01PM EDT370.0019.420.000.000.00-92,1806.25%
QQQ250620P003747802024-06-26 11:53AM EDT374.786.496.196.74-0.41-5.94%74,48022.95%
QQQ250620P003750002023-12-26 3:56PM EDT375.0020.580.000.000.00-21,1166.25%
QQQ250620P003797802024-06-26 11:05AM EDT379.787.006.827.20-0.23-3.18%828,23822.54%
QQQ250620P003800002023-12-26 3:56PM EDT380.0021.910.000.000.00-1024,5796.25%
QQQ250620P003847802024-06-26 9:52AM EDT384.787.507.187.72-0.58-7.18%23,47022.17%
QQQ250620P003850002023-12-20 3:37PM EDT385.0023.640.000.000.00-12,8623.13%
QQQ250620P003897802024-06-26 10:38AM EDT389.788.097.728.33-0.46-5.38%1655,62721.84%
QQQ250620P003900002023-12-26 4:26PM EDT390.0024.600.000.000.00-1019823.13%
QQQ250620P003947802024-06-26 10:38AM EDT394.788.768.268.90-0.27-2.99%473,39721.44%
QQQ250620P003950002023-12-26 2:21PM EDT395.0026.430.000.000.00-61,5423.13%
QQQ250620P003997802024-06-26 10:38AM EDT399.789.408.919.52-0.60-6.00%2213,28021.05%
QQQ250620P004000002023-12-26 2:25PM EDT400.0028.000.000.000.00-31,4743.13%
QQQ250620P004047802024-06-26 9:30AM EDT404.7810.479.6710.23-0.03-0.29%13,60720.70%
QQQ250620P004050002023-12-26 2:01PM EDT405.0029.840.000.000.00-156963.13%
QQQ250620P004097802024-06-26 11:42AM EDT409.7810.9010.3610.99-0.33-2.94%312,13220.36%
QQQ250620P004100002023-12-26 10:55AM EDT410.0031.730.000.000.00-19043.13%
QQQ250620P004147802024-06-26 9:47AM EDT414.7811.6211.1811.76-0.58-4.75%403,94819.98%
QQQ250620P004150002023-12-26 4:52PM EDT415.0033.200.000.000.00-11,3253.13%
QQQ250620P004197802024-06-20 12:21PM EDT419.7811.8012.0312.610.00-11855119.62%
QQQ250620P004200002024-06-26 11:48AM EDT420.0012.5111.9712.64-0.92-6.85%804,44819.60%
QQQ250620P004247802024-06-26 9:47AM EDT424.7813.4012.8613.51-0.85-5.96%404,07919.25%
QQQ250620P004250002023-12-26 12:45PM EDT425.0037.740.000.000.00-26693.13%
QQQ250620P004297802024-06-24 1:54PM EDT429.7815.2013.8514.450.00-42,57918.87%
QQQ250620P004300002024-06-26 10:43AM EDT430.0014.3613.7914.48-1.09-7.06%1666,40218.85%
QQQ250620P004347802024-06-26 10:03AM EDT434.7815.3214.7515.43-1.05-6.41%41,35318.48%
QQQ250620P004350002023-12-14 3:24PM EDT435.0045.370.000.000.00-581251.56%
QQQ250620P004397802024-06-24 10:56AM EDT439.7817.1215.9316.650.00-956818.19%
QQQ250620P004400002024-06-26 9:57AM EDT440.0016.4415.9216.68-0.55-3.24%89,15118.16%
QQQ250620P004447802024-06-24 2:29PM EDT444.7818.9416.9717.760.00-471,30617.79%
QQQ250620P004450002023-11-30 3:53PM EDT445.0061.190.000.000.00-2411.56%
QQQ250620P004497802024-06-25 10:46AM EDT449.7819.7618.2519.03-0.45-2.23%3831917.43%
QQQ250620P004500002024-06-26 11:24AM EDT450.0019.0218.3019.09-1.22-6.03%394,94317.42%
QQQ250620P004547802024-06-25 3:30PM EDT454.7820.2419.5820.35-1.49-6.86%853217.06%
QQQ250620P004550002023-11-27 10:49AM EDT455.0067.510.000.000.00-2223501.56%
QQQ250620P004597802024-06-25 10:46AM EDT459.7822.8420.7922.09-0.25-1.08%29616.86%
QQQ250620P004600002024-06-26 11:27AM EDT460.0022.2121.0421.88-0.96-4.14%311,89616.69%
QQQ250620P004647802024-06-25 10:54AM EDT464.7824.2222.2323.57-0.43-1.74%15416.46%
QQQ250620P004650002023-06-26 2:42PM EDT465.00105.2084.0089.000.00--050.75%
QQQ250620P004697802024-06-24 2:23PM EDT469.7825.9124.2525.02-0.72-2.70%230015.99%
QQQ250620P004700002024-06-26 10:24AM EDT470.0023.4624.1825.10-3.54-13.11%1,3004,08515.98%
QQQ250620P004747802024-06-25 10:51AM EDT474.7827.0025.5526.91-0.91-3.26%158315.70%
QQQ250620P004750002023-12-14 10:47AM EDT475.0068.220.000.000.00-220.39%
QQQ250620P004797802024-06-24 1:34PM EDT479.7830.2127.6628.520.00-418715.19%
QQQ250620P004800002024-06-26 10:02AM EDT480.0028.7027.7428.62-1.14-3.82%356315.18%
QQQ250620P004847802024-06-26 10:38AM EDT484.7830.4629.4830.90-1.73-5.37%29415.03%
QQQ250620P004850002023-12-18 12:33PM EDT485.0080.060.000.000.00--10.00%
QQQ250620P004897802024-06-25 10:28AM EDT489.7833.8131.3932.77+1.89+5.92%13414.52%
QQQ250620P004900002024-06-26 10:47AM EDT490.0032.4431.9832.87-2.56-7.31%117414.50%
QQQ250620P004947802024-06-25 3:16PM EDT494.7834.9333.6035.35+0.77+2.25%1514.31%
QQQ250620P004997802024-06-25 3:12PM EDT499.7837.4835.7337.55+1.77+4.96%12013.82%
QQQ250620P005000002024-06-25 3:47PM EDT500.0037.7136.3737.32-1.29-3.31%12,15813.62%
QQQ250620P005047802024-06-21 3:37PM EDT504.7839.5638.4340.350.00-32013.57%
QQQ250620P005050002023-05-26 4:14PM EDT505.00157.00140.00144.810.00-4067.76%
QQQ250620P005097802024-04-12 12:37PM EDT509.7872.9167.5569.750.00-3027.54%
QQQ250620P005100002024-06-25 2:29PM EDT510.0043.0040.9542.94-1.70-3.80%11113.02%
QQQ250620P005147802024-06-14 11:42AM EDT514.7847.0543.7645.820.00-1112.71%
QQQ250620P005150002023-10-26 1:22PM EDT515.00172.07123.39127.260.00--055.06%
QQQ250620P005197802024-06-05 3:29PM EDT519.7860.1346.8848.920.00-101112.33%
QQQ250620P005200002023-06-05 2:28PM EDT520.00164.13147.50152.260.00-2166.39%
QQQ250620P005247802024-06-17 3:50PM EDT524.7848.0049.7751.940.00-4511.78%
QQQ250620P005250002023-06-12 9:54AM EDT525.00169.00149.00153.980.00-3065.45%
QQQ250620P005297802024-06-25 10:18AM EDT529.7857.1753.1755.40-1.03-1.77%3211.38%
QQQ250620P005347802024-06-20 10:32AM EDT534.7855.4256.6858.940.00-2310.89%
QQQ250620P005397802024-06-24 3:43PM EDT539.7865.6959.0763.500.00-2311.11%
QQQ250620P005400002023-10-26 1:22PM EDT540.00196.88148.69152.290.00--059.48%
QQQ250620P005447802024-06-14 3:28PM EDT544.7866.6464.7266.960.00-2310.20%
QQQ250620P005497802024-06-13 4:00PM EDT549.7873.3168.6770.870.00-139.38%
QQQ250620P005500002023-11-08 2:21PM EDT550.00178.47156.28159.840.00-2059.80%
QQQ250620P005547802024-06-25 11:48AM EDT554.7876.3273.2475.39-1.68-2.15%219.10%
QQQ250620P005550002023-11-08 2:20PM EDT555.00183.10161.27164.840.00-2060.59%
QQQ250620P005647802024-06-17 11:04AM EDT564.7884.7682.6685.370.00--09.93%
QQQ250620P005697802024-03-01 4:10PM EDT569.78124.38123.62127.670.00-21036.18%
QQQ250620P005747802024-06-25 11:24AM EDT574.7896.3092.5395.68-1.13-1.16%3011.33%
QQQ250620P005847802024-06-24 11:36AM EDT584.78107.10102.68105.470.00-10011.77%
QQQ250620P005897802024-06-17 2:36PM EDT589.78104.04107.53110.330.00-18011.88%
QQQ250620P005997802023-12-15 3:15PM EDT599.78196.37188.00193.000.00--057.88%
QQQ250620P006000002023-12-15 3:15PM EDT600.00196.370.000.000.00-200.00%
QQQ250620P006047802024-01-19 3:26PM EDT604.78184.00173.11176.510.00-32048.41%
QQQ250620P006200002024-06-14 1:46PM EDT620.00141.19137.83140.730.00--014.55%
QQQ250620P006400002024-05-30 2:21PM EDT640.00186.40157.79160.750.00-1016.03%
QQQ250620P006500002024-05-16 10:36AM EDT650.00196.28169.57172.120.00--019.30%
QQQ250620P006700002024-05-07 11:42AM EDT670.00228.61205.29207.950.00--035.56%
QQQ250620P006800002024-06-14 10:25AM EDT680.00201.43197.73200.820.00--018.86%