QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920C000800002019-08-29 11:26AM EDT80.00107.94112.30112.600.00-40263.28%
QQQ190920C000850002019-09-11 11:40AM EDT85.00107.08107.29107.600.00-20246.09%
QQQ190920C000900002019-08-30 12:49PM EDT90.0097.21102.29102.610.00-20233.59%
QQQ190920C000950002019-08-29 11:29AM EDT95.0092.9797.3197.610.00-220217.97%
QQQ190920C001000002019-08-29 11:27AM EDT100.0087.9792.2992.610.00-20203.52%
QQQ190920C001050002019-08-08 9:57AM EDT105.0080.7086.7487.000.00-200.00%
QQQ190920C001100002019-08-01 10:57AM EDT110.0084.7077.0477.400.00-45000.00%
QQQ190920C001150002019-08-29 11:28AM EDT115.0072.9877.3277.620.00-20165.63%
QQQ190920C001200002019-08-09 2:44PM EDT120.0067.0269.1169.400.00-221800.00%
QQQ190920C001250002019-08-29 11:25AM EDT125.0063.0667.3267.620.00-60141.41%
QQQ190920C001300002019-09-12 1:36PM EDT130.0064.1062.3162.620.00-300129.69%
QQQ190920C001350002019-08-21 9:30AM EDT135.0053.8457.3157.620.00-20118.36%
QQQ190920C001370002019-08-07 9:44AM EDT137.0051.5854.7355.030.00-2500.00%
QQQ190920C001380002019-08-13 1:25PM EDT138.0050.5355.3055.950.00-500174.22%
QQQ190920C001390002019-07-16 11:50AM EDT139.0055.2145.5245.870.00-200.00%
QQQ190920C001400002019-08-23 11:59AM EDT140.0054.0852.3352.630.00-200109.18%
QQQ190920C001410002019-08-12 9:33AM EDT141.0044.6151.3751.590.00-212799.22%
QQQ190920C001420002019-06-24 9:42AM EDT142.0047.1152.6552.780.00-2300193.75%
QQQ190920C001430002019-08-12 2:43PM EDT143.0044.8549.4049.680.00-6815250.00%
QQQ190920C001440002019-08-12 9:39AM EDT144.0042.1949.3049.950.00-10332156.05%
QQQ190920C001450002019-09-04 3:36PM EDT145.0043.5547.3147.630.00-3098.44%
QQQ190920C001460002019-08-15 3:51PM EDT146.0037.3846.3146.630.00-1096.29%
QQQ190920C001470002019-09-03 11:12AM EDT147.0038.5945.5945.740.00-6098.63%
QQQ190920C001480002019-09-11 10:51AM EDT148.0043.8444.3144.630.00-4092.19%
QQQ190920C001490002019-07-17 4:00PM EDT149.0044.1436.5937.100.00-1154140.00%
QQQ190920C001500002019-09-12 3:59PM EDT150.0043.2442.3242.630.00-91087.89%
QQQ190920C001510002019-08-05 3:22PM EDT151.0037.6240.7541.040.00-16100.00%
QQQ190920C001520002019-08-29 10:11AM EDT152.0036.0340.3240.640.00-1085.16%
QQQ190920C001530002019-09-03 10:10AM EDT153.0032.7439.3439.640.00-9083.01%
QQQ190920C001540002019-08-23 3:59PM EDT154.0028.6038.3438.640.00-3080.86%
QQQ190920C001550002019-09-13 9:43AM EDT155.0037.9337.3437.64+4.65+13.97%1078.91%
QQQ190920C001560002019-09-11 12:10PM EDT156.0036.4736.3236.640.00-1076.76%
QQQ190920C001570002019-08-13 10:40AM EDT157.0030.0735.3435.640.00-2074.80%
QQQ190920C001580002019-08-30 11:02AM EDT158.0029.7334.3434.640.00-9072.85%
QQQ190920C001590002019-08-30 12:21PM EDT159.0028.4733.3333.640.00-1070.70%
QQQ190920C001600002019-09-13 10:06AM EDT160.0032.8132.3332.64-0.80-2.38%1068.75%
QQQ190920C001610002019-09-06 1:16PM EDT161.0030.9431.3331.650.00-1067.77%
QQQ190920C001620002019-09-12 10:35AM EDT162.0032.2230.3330.650.00-2065.63%
QQQ190920C001630002019-09-13 4:00PM EDT163.0029.7529.3529.65-1.22-3.94%20063.67%
QQQ190920C001640002019-09-05 11:00AM EDT164.0027.9728.3628.650.00-10061.62%
QQQ190920C001650002019-09-13 11:58AM EDT165.0027.7927.3427.66-1.31-4.50%3060.45%
QQQ190920C001660002019-09-04 11:47AM EDT166.0022.1226.3626.660.00-1058.40%
QQQ190920C001670002019-09-05 1:55PM EDT167.0024.7025.3425.660.00-8056.45%
QQQ190920C001675002019-09-13 9:37AM EDT167.5025.2124.8525.16+8.57+51.50%5055.37%
QQQ190920C001680002019-09-13 1:14PM EDT168.0024.8024.3724.67+1.48+6.35%1055.08%
QQQ190920C001690002019-09-05 9:49AM EDT169.0022.2523.3623.670.00-137053.13%
QQQ190920C001695002019-08-29 3:21PM EDT169.5016.4522.8623.170.00--052.05%
QQQ190920C001700002019-09-13 1:43PM EDT170.0022.5922.3522.67+3.18+16.38%10050.98%
QQQ190920C001705002019-09-09 11:13AM EDT170.5021.7421.8822.180.00-1050.59%
QQQ190920C001710002019-09-13 9:55AM EDT171.0022.1721.3821.68-0.73-3.19%1049.61%
QQQ190920C001715002019-08-27 3:59PM EDT171.5014.4020.8821.180.00-19048.63%
QQQ190920C001720002019-09-11 10:44AM EDT172.0020.0220.3720.680.00-1047.56%
QQQ190920C001725002019-09-05 11:42AM EDT172.5019.6219.8920.190.00-3047.07%
QQQ190920C001730002019-09-13 1:44PM EDT173.0019.5419.3919.69+0.29+1.51%3046.09%
QQQ190920C001735002019-09-12 1:48PM EDT173.5020.8118.9419.160.00-10043.36%
QQQ190920C001740002019-09-10 3:17PM EDT174.0015.8618.4518.660.00-5042.29%
QQQ190920C001745002019-09-11 1:08PM EDT174.5017.8917.9518.170.00-1041.90%
QQQ190920C001750002019-09-13 3:03PM EDT175.0017.7017.4517.66-1.38-7.23%305040.33%
QQQ190920C001755002019-08-28 3:40PM EDT175.5011.1916.9517.170.00--039.84%
QQQ190920C001760002019-09-13 9:55AM EDT176.0017.2016.4616.68+3.36+24.28%1039.36%
QQQ190920C001765002019-09-13 2:56PM EDT176.5016.3415.9616.18+4.61+39.30%2038.38%
QQQ190920C001770002019-09-10 3:33PM EDT177.0013.0215.4715.680.00-4037.31%
QQQ190920C001775002019-09-06 10:07AM EDT177.5016.3114.9715.190.00-20036.72%
QQQ190920C001780002019-09-13 2:32PM EDT178.0014.8514.4714.69-1.19-7.42%2035.74%
QQQ190920C001785002019-09-10 2:18PM EDT178.5011.4113.9814.200.00-3035.16%
QQQ190920C001790002019-09-12 4:08PM EDT179.0014.4713.4913.700.00-48034.08%
QQQ190920C001795002019-09-13 11:29AM EDT179.5013.5412.9913.21+2.52+22.87%16033.40%
QQQ190920C001800002019-09-13 4:10PM EDT180.0012.6712.5012.71-1.43-10.14%38032.32%
QQQ190920C001805002019-09-10 1:18PM EDT180.509.9712.0112.220.00-16031.64%
QQQ190920C001810002019-09-13 10:07AM EDT181.0011.9611.5211.73-1.17-8.91%190030.96%
QQQ190920C001815002019-09-10 3:55PM EDT181.509.2611.0311.240.00-11030.18%
QQQ190920C001820002019-09-13 3:24PM EDT182.0010.6310.5410.75-1.75-14.14%19029.40%
QQQ190920C001825002019-09-10 1:57PM EDT182.5011.4110.0510.260.00-4028.57%
QQQ190920C001830002019-09-13 3:44PM EDT183.009.939.569.74-1.24-11.10%10026.86%
QQQ190920C001835002019-09-13 4:00PM EDT183.509.419.089.26-0.94-9.08%13026.32%
QQQ190920C001840002019-09-13 3:58PM EDT184.008.878.608.77-1.11-11.12%79025.44%
QQQ190920C001845002019-09-13 3:16PM EDT184.508.178.128.33-0.18-2.16%4025.78%
QQQ190920C001850002019-09-13 3:57PM EDT185.007.957.657.82-1.22-13.30%371024.34%
QQQ190920C001855002019-09-13 3:50PM EDT185.507.607.187.35-1.33-14.89%1023.78%
QQQ190920C001860002019-09-13 4:11PM EDT186.006.856.736.88-0.77-10.10%169023.17%
QQQ190920C001865002019-09-13 3:41PM EDT186.506.506.266.42-1.40-17.72%47022.66%
QQQ190920C001870002019-09-13 3:57PM EDT187.006.105.815.96-0.85-12.23%375022.05%
QQQ190920C001875002019-09-13 4:07PM EDT187.505.695.365.51-1.25-18.01%285021.53%
QQQ190920C001880002019-09-13 4:14PM EDT188.004.974.935.07-0.90-15.33%128021.05%
QQQ190920C001885002019-09-13 3:16PM EDT188.504.604.504.64-1.54-25.08%63020.58%
QQQ190920C001890002019-09-13 4:14PM EDT189.004.134.094.22-1.23-22.95%173020.12%
QQQ190920C001895002019-09-13 4:01PM EDT189.503.973.683.81-0.92-18.81%209019.63%
QQQ190920C001900002019-09-13 3:57PM EDT190.003.503.303.41-0.63-15.25%776019.14%
QQQ190920C001905002019-09-13 3:54PM EDT190.503.232.933.04-0.54-14.32%125018.82%
QQQ190920C001910002019-09-13 3:56PM EDT191.002.802.582.67-0.54-16.17%2,722018.31%
QQQ190920C001915002019-09-13 4:14PM EDT191.502.282.252.33-0.70-23.49%901017.93%
QQQ190920C001920002019-09-13 4:11PM EDT192.002.011.962.00-0.56-21.79%3,996017.46%
QQQ190920C001925002019-09-13 4:14PM EDT192.501.671.671.70-0.56-25.11%3,287017.07%
QQQ190920C001930002019-09-13 4:14PM EDT193.001.401.401.43-0.55-28.21%9,325016.72%
QQQ190920C001935002019-09-13 4:14PM EDT193.501.131.151.18-0.51-31.10%3,300016.36%
QQQ190920C001940002019-09-13 4:14PM EDT194.000.920.930.96-0.44-32.35%11,029016.02%
QQQ190920C001945002019-09-13 4:10PM EDT194.500.780.740.77-0.36-31.58%2,748015.75%
QQQ190920C001950002019-09-13 4:13PM EDT195.000.600.580.61-0.31-34.07%10,824015.50%
QQQ190920C001955002019-09-13 4:10PM EDT195.500.490.450.47-0.25-33.78%1,142015.21%
QQQ190920C001960002019-09-13 4:14PM EDT196.000.350.350.36-0.22-38.60%1,473015.04%
QQQ190920C001965002019-09-13 4:10PM EDT196.500.280.250.28-0.20-41.67%384015.04%
QQQ190920C001970002019-09-13 4:11PM EDT197.000.200.190.21-0.14-41.18%1,194014.92%
QQQ190920C001975002019-09-13 4:11PM EDT197.500.160.140.16-0.14-46.67%768014.94%
QQQ190920C001980002019-09-13 4:06PM EDT198.000.130.120.13-0.08-38.10%8,297015.24%
QQQ190920C001985002019-09-13 4:09PM EDT198.500.100.080.10-0.04-28.57%146015.33%
QQQ190920C001990002019-09-13 3:59PM EDT199.000.070.060.08-0.04-36.36%135015.58%
QQQ190920C001995002019-09-13 3:34PM EDT199.500.060.050.06-0.07-53.85%62015.63%
QQQ190920C002000002019-09-13 4:09PM EDT200.000.050.040.05-0.03-37.50%3,955016.02%
QQQ190920C002010002019-09-13 4:14PM EDT201.000.030.030.04-0.03-50.00%235016.99%
QQQ190920C002020002019-09-13 3:33PM EDT202.000.020.020.03-0.01-33.33%17,347017.97%
QQQ190920C002025002019-09-13 10:30AM EDT202.500.020.000.00-0.01-33.33%4012.50%
QQQ190920C002030002019-09-13 3:22PM EDT203.000.010.000.00-0.01-50.00%3,325012.50%
QQQ190920C002040002019-09-13 3:12PM EDT204.000.010.010.02-0.01-50.00%11019.92%
QQQ190920C002050002019-09-12 2:55PM EDT205.000.010.000.000.00-4012.50%
QQQ190920C002060002019-09-12 10:34AM EDT206.000.010.000.020.00-23022.66%
QQQ190920C002070002019-09-13 2:33PM EDT207.000.010.000.000.00-14012.50%
QQQ190920C002075002019-08-22 11:02AM EDT207.500.020.000.000.00--012.50%
QQQ190920C002080002019-09-12 10:08AM EDT208.000.010.000.000.00-20012.50%
QQQ190920C002090002019-09-12 10:09AM EDT209.000.010.000.000.00-4012.50%
QQQ190920C002100002019-09-13 12:43PM EDT210.000.010.000.000.00-13012.50%
QQQ190920C002110002019-09-06 1:33PM EDT211.000.010.000.000.00-1012.50%
QQQ190920C002120002019-09-09 2:20PM EDT212.000.010.000.000.00-4012.50%
QQQ190920C002130002019-08-30 10:52AM EDT213.000.010.000.000.00-1012.50%
QQQ190920C002140002019-08-19 11:58AM EDT214.000.010.000.010.00-6031.25%
QQQ190920C002150002019-09-12 9:30AM EDT215.000.030.000.000.00-1025.00%
QQQ190920C002160002019-08-15 2:50PM EDT216.000.010.000.000.00-1025.00%
QQQ190920C002170002019-07-26 1:22PM EDT217.000.060.000.010.00-66734.38%
QQQ190920C002180002019-07-31 3:49PM EDT218.000.020.000.010.00-155635.94%
QQQ190920C002190002019-08-08 11:09AM EDT219.000.010.000.010.00-5036.72%
QQQ190920C002200002019-08-21 2:00PM EDT220.000.010.000.000.00-4025.00%
QQQ190920C002210002019-08-02 3:16PM EDT221.000.010.000.010.00-51039.06%
QQQ190920C002220002019-06-14 3:57PM EDT222.000.040.020.040.00-107847.27%
QQQ190920C002230002019-06-25 10:11AM EDT223.000.060.010.020.00--444.92%
QQQ190920C002240002019-06-17 12:09AM EDT224.000.040.000.000.00--025.00%
QQQ190920C002250002019-08-02 10:00AM EDT225.000.010.000.010.00-1043.75%
QQQ190920C002300002019-06-20 3:22PM EDT230.000.030.000.020.00-10049653.13%
QQQ190920C002350002019-06-07 10:19AM EDT235.000.010.000.020.00-61154.69%
QQQ190920C002400002019-08-01 1:32PM EDT240.000.010.000.010.00-27556.25%
QQQ190920C002450002019-06-05 9:51AM EDT245.000.010.000.010.00-5760.94%
QQQ190920C002500002019-06-05 9:51AM EDT250.000.010.000.010.00-54365.63%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920P000800002019-08-14 11:17AM EDT80.000.010.000.010.00-900212.50%
QQQ190920P000850002019-07-16 2:01PM EDT85.000.010.000.010.00-2000193.75%
QQQ190920P000900002019-08-05 1:54PM EDT90.000.010.000.010.00-10181.25%
QQQ190920P000950002019-07-16 2:01PM EDT95.000.010.000.010.00-1,1140168.75%
QQQ190920P001000002019-08-15 3:57PM EDT100.000.010.000.010.00-100159.38%
QQQ190920P001050002019-08-15 10:41AM EDT105.000.010.000.000.00-20050.00%
QQQ190920P001100002019-09-06 11:05AM EDT110.000.010.000.010.00-400137.50%
QQQ190920P001150002019-08-23 3:29PM EDT115.000.010.000.010.00-2010125.00%
QQQ190920P001200002019-09-03 11:40AM EDT120.000.010.000.010.00-80115.63%
QQQ190920P001250002019-09-06 11:05AM EDT125.000.020.000.010.00-400106.25%
QQQ190920P001300002019-08-30 10:33AM EDT130.000.010.000.010.00-3096.88%
QQQ190920P001350002019-09-05 12:47PM EDT135.000.010.000.010.00-5090.63%
QQQ190920P001370002019-08-28 11:21AM EDT137.000.020.000.010.00-80085.94%
QQQ190920P001380002019-09-04 3:10PM EDT138.000.010.000.010.00-2084.38%
QQQ190920P001390002019-08-26 9:58AM EDT139.000.040.000.010.00-1081.25%
QQQ190920P001400002019-09-09 1:45PM EDT140.000.010.000.010.00-1081.25%
QQQ190920P001410002019-08-29 10:54AM EDT141.000.020.000.010.00-710078.13%
QQQ190920P001420002019-09-12 10:28AM EDT142.000.010.000.010.00-1078.13%
QQQ190920P001430002019-09-04 9:51AM EDT143.000.010.000.010.00-200075.00%
QQQ190920P001440002019-09-04 12:15PM EDT144.000.010.000.010.00-8075.00%
QQQ190920P001450002019-09-06 3:13PM EDT145.000.010.000.010.00-12071.88%
QQQ190920P001460002019-09-05 11:23AM EDT146.000.010.000.010.00-2071.88%
QQQ190920P001470002019-09-06 12:22PM EDT147.000.010.000.010.00-2068.75%
QQQ190920P001480002019-09-05 3:42PM EDT148.000.010.000.010.00-377068.75%
QQQ190920P001490002019-09-10 9:42AM EDT149.000.010.000.010.00-377065.63%
QQQ190920P001500002019-09-10 11:42AM EDT150.000.010.000.010.00-1064.06%
QQQ190920P001510002019-09-04 12:59PM EDT151.000.020.000.010.00-25062.50%
QQQ190920P001520002019-09-04 12:13PM EDT152.000.020.000.010.00-15060.94%
QQQ190920P001530002019-09-05 11:36AM EDT153.000.010.000.010.00-7059.38%
QQQ190920P001540002019-09-12 12:51PM EDT154.000.010.000.010.00-543057.81%
QQQ190920P001550002019-09-12 1:25PM EDT155.000.010.000.010.00-34056.25%
QQQ190920P001560002019-09-12 1:25PM EDT156.000.010.000.010.00-529054.69%
QQQ190920P001570002019-09-11 2:29PM EDT157.000.010.000.010.00-10053.13%
QQQ190920P001580002019-09-12 9:38AM EDT158.000.010.000.020.00-2055.47%
QQQ190920P001590002019-09-12 3:28PM EDT159.000.010.010.020.00-1056.25%
QQQ190920P001600002019-09-13 3:14PM EDT160.000.020.000.02+0.01+100.00%1052.34%
QQQ190920P001610002019-09-12 1:35PM EDT161.000.010.010.020.00-2052.73%
QQQ190920P001620002019-09-13 11:50AM EDT162.000.010.010.02-0.01-50.00%1050.78%
QQQ190920P001625002019-09-10 11:39AM EDT162.500.040.010.020.00-1050.00%
QQQ190920P001630002019-09-13 9:30AM EDT163.000.030.010.03+0.01+50.00%11050.78%
QQQ190920P001640002019-09-13 1:34PM EDT164.000.010.020.03-0.02-66.67%10050.78%
QQQ190920P001650002019-09-13 11:34AM EDT165.000.030.020.03+0.01+50.00%2050.00%
QQQ190920P001660002019-09-12 3:56PM EDT166.000.030.020.030.00-6048.05%
QQQ190920P001670002019-09-13 10:24AM EDT167.000.020.030.04-0.01-33.33%5048.05%
QQQ190920P001675002019-09-12 12:06PM EDT167.500.040.030.040.00-5047.27%
QQQ190920P001680002019-09-13 3:42PM EDT168.000.030.030.040.00-54046.48%
QQQ190920P001685002019-09-13 10:45AM EDT168.500.030.030.040.00-61045.51%
QQQ190920P001690002019-09-13 3:10PM EDT169.000.040.030.04+0.01+33.33%193044.53%
QQQ190920P001695002019-09-13 3:10PM EDT169.500.040.030.040.00-234043.75%
QQQ190920P001700002019-09-13 3:58PM EDT170.000.030.040.05-0.01-25.00%208044.14%
QQQ190920P001705002019-09-13 1:58PM EDT170.500.040.040.050.00-1043.16%
QQQ190920P001710002019-09-13 3:31PM EDT171.000.050.040.050.00-3042.38%
QQQ190920P001715002019-09-11 11:45AM EDT171.500.040.040.05-0.01-20.00%59041.41%
QQQ190920P001720002019-09-13 2:45PM EDT172.000.050.040.06-0.01-16.67%32041.60%
QQQ190920P001725002019-09-11 3:41PM EDT172.500.060.050.060.00-128040.63%
QQQ190920P001730002019-09-13 3:14PM EDT173.000.080.050.06+0.07+700.00%37039.65%
QQQ190920P001735002019-09-13 3:52PM EDT173.500.060.050.060.00-16038.87%
QQQ190920P001740002019-09-13 3:36PM EDT174.000.060.050.07+0.01+20.00%29038.77%
QQQ190920P001745002019-09-12 2:15PM EDT174.500.050.060.07-0.01-16.67%5037.89%
QQQ190920P001750002019-09-13 4:10PM EDT175.000.060.060.070.00-118036.91%
QQQ190920P001755002019-09-13 10:14AM EDT175.500.070.060.070.00-2035.94%
QQQ190920P001760002019-09-13 1:54PM EDT176.000.080.070.080.00-8035.74%
QQQ190920P001765002019-09-12 2:15PM EDT176.500.080.070.080.00-15034.77%
QQQ190920P001770002019-09-13 3:20PM EDT177.000.100.070.08+0.02+25.00%7,062033.79%
QQQ190920P001775002019-09-13 3:43PM EDT177.500.090.080.090.00-27033.59%
QQQ190920P001780002019-09-13 4:11PM EDT178.000.090.080.10-0.01-10.00%1,832033.20%
QQQ190920P001785002019-09-13 3:21PM EDT178.500.120.080.10+0.01+9.09%390032.23%
QQQ190920P001790002019-09-13 3:09PM EDT179.000.120.090.11+0.01+9.09%192031.74%
QQQ190920P001795002019-09-13 11:55AM EDT179.500.110.090.10-0.02-15.38%40030.18%
QQQ190920P001800002019-09-13 4:11PM EDT180.000.100.100.12-0.03-23.08%4,763030.18%
QQQ190920P001805002019-09-13 4:09PM EDT180.500.110.110.13-0.02-15.38%228029.69%
QQQ190920P001810002019-09-13 4:10PM EDT181.000.130.120.13-0.01-7.14%244028.61%
QQQ190920P001815002019-09-13 4:11PM EDT181.500.140.130.14-0.05-26.32%1,263028.03%
QQQ190920P001820002019-09-13 3:53PM EDT182.000.160.140.15-0.01-5.88%293027.34%
QQQ190920P001825002019-09-13 4:03PM EDT182.500.150.150.16-0.02-11.76%437026.66%
QQQ190920P001830002019-09-13 3:58PM EDT183.000.170.160.18-0.02-10.53%843026.22%
QQQ190920P001835002019-09-13 2:03PM EDT183.500.230.180.19+0.03+15.00%69025.44%
QQQ190920P001840002019-09-13 4:11PM EDT184.000.210.200.21-0.03-12.50%8,052024.90%
QQQ190920P001845002019-09-13 3:08PM EDT184.500.280.220.24+0.02+7.69%151024.56%
QQQ190920P001850002019-09-13 4:10PM EDT185.000.250.240.25-0.03-10.71%1,808023.63%
QQQ190920P001855002019-09-13 4:10PM EDT185.500.290.270.28-0.03-9.38%121023.15%
QQQ190920P001860002019-09-13 4:10PM EDT186.000.320.300.33-0.01-3.03%7,507022.95%
QQQ190920P001865002019-09-13 4:01PM EDT186.500.330.350.37-0.04-10.81%6,558022.46%
QQQ190920P001870002019-09-13 4:13PM EDT187.000.400.390.42-0.01-2.44%10,854022.07%
QQQ190920P001875002019-09-13 4:09PM EDT187.500.430.450.47-0.02-4.44%6,152021.53%
QQQ190920P001880002019-09-13 4:14PM EDT188.000.520.510.53+0.02+4.00%5,375021.05%
QQQ190920P001885002019-09-13 4:10PM EDT188.500.590.580.60+0.02+3.51%1,019020.58%
QQQ190920P001890002019-09-13 3:56PM EDT189.000.670.660.69+0.02+3.08%3,374020.24%
QQQ190920P001895002019-09-13 4:13PM EDT189.500.760.760.78+0.06+8.57%5,783019.78%
QQQ190920P001900002019-09-13 4:14PM EDT190.000.870.860.89+0.07+8.75%8,568019.39%
QQQ190920P001905002019-09-13 4:12PM EDT190.500.980.981.01+0.11+12.64%1,559018.92%
QQQ190920P001910002019-09-13 4:13PM EDT191.001.141.121.15+0.13+12.87%7,817018.53%
QQQ190920P001915002019-09-13 4:13PM EDT191.501.271.281.32+0.15+13.39%5,599018.25%
QQQ190920P001920002019-09-13 4:11PM EDT192.001.471.461.50+0.20+15.75%7,287017.87%
QQQ190920P001925002019-09-13 4:13PM EDT192.501.691.661.71+0.24+16.55%2,267017.58%
QQQ190920P001930002019-09-13 4:14PM EDT193.001.921.891.95+0.32+20.00%3,856017.35%
QQQ190920P001935002019-09-13 4:07PM EDT193.502.032.142.21+0.17+9.14%3,824017.09%
QQQ190920P001940002019-09-13 4:13PM EDT194.002.462.412.53+0.38+18.27%1,283017.21%
QQQ190920P001945002019-09-13 3:55PM EDT194.502.652.722.85+0.32+13.73%752017.09%
QQQ190920P001950002019-09-13 4:14PM EDT195.003.123.053.19+0.52+20.00%3,561016.97%
QQQ190920P001955002019-09-13 4:02PM EDT195.503.263.413.56+0.31+10.51%97016.94%
QQQ190920P001960002019-09-13 4:13PM EDT196.003.853.803.95+0.58+17.74%99016.94%
QQQ190920P001965002019-09-13 10:46AM EDT196.504.104.224.37+0.47+12.95%3017.16%
QQQ190920P001970002019-09-13 3:59PM EDT197.004.604.654.81+1.17+34.11%96017.51%
QQQ190920P001975002019-09-12 3:44PM EDT197.504.055.105.270.00-31018.07%
QQQ190920P001980002019-09-13 12:31PM EDT198.005.495.575.72+1.62+41.86%8018.26%
QQQ190920P001985002019-09-09 2:30PM EDT198.508.296.016.230.00-1019.63%
QQQ190920P001990002019-09-13 11:48AM EDT199.006.266.496.71+1.03+19.69%75020.36%
QQQ190920P001995002019-09-09 9:34AM EDT199.506.796.987.20-0.79-10.42%20021.24%
QQQ190920P002000002019-09-13 3:43PM EDT200.007.397.477.69+1.19+19.19%290022.07%
QQQ190920P002010002019-09-13 4:01PM EDT201.008.288.468.69+1.26+17.95%49024.17%
QQQ190920P002020002019-09-13 4:13PM EDT202.009.589.469.68+1.38+16.83%92025.98%
QQQ190920P002025002019-09-10 3:55PM EDT202.5012.359.9610.180.00-1027.00%
QQQ190920P002030002019-09-13 2:48PM EDT203.0010.4010.4610.68-7.37-41.47%4027.98%
QQQ190920P002040002019-08-22 12:33PM EDT204.0016.2911.4611.680.00-1029.98%
QQQ190920P002050002019-09-03 3:30PM EDT205.0011.1212.4612.680.00-12031.89%
QQQ190920P002060002019-09-12 2:04PM EDT206.0012.1013.4613.680.00-3033.79%
QQQ190920P002070002019-08-02 4:01PM EDT207.0019.7015.0915.290.00-715050.05%
QQQ190920P002080002019-07-31 2:43PM EDT208.0018.0420.6721.030.00-200112.48%
QQQ190920P002090002019-07-25 10:53AM EDT209.0015.6325.7326.260.00-540160.79%
QQQ190920P002100002019-09-10 9:37AM EDT210.0020.4017.4617.680.00-1041.11%
QQQ190920P002110002019-07-31 3:09PM EDT211.0018.9823.6724.030.00--0121.46%
QQQ190920P002120002019-07-08 11:43AM EDT212.0022.7125.4925.620.00-20132.48%
QQQ190920P002150002019-08-23 11:45AM EDT215.0031.0022.4222.720.00-2051.37%
QQQ190920P002170002019-08-05 12:03AM EDT217.0025.0025.0625.350.00---69.24%
QQQ190920P002180002019-08-27 1:28PM EDT218.0033.8325.4225.720.00-5056.45%
QQQ190920P002190002019-08-01 10:59AM EDT219.0024.4631.6632.030.00-20143.48%
QQQ190920P002200002019-07-16 11:48AM EDT220.0026.3935.3835.880.00-20178.80%
QQQ190920P002250002019-07-16 4:03PM EDT225.0031.8140.2740.740.00-20190.72%
QQQ190920P002300002019-06-07 10:57AM EDT230.0051.0439.1939.440.00-40117.63%
QQQ190920P002400002019-08-05 12:03AM EDT240.0048.4148.0448.350.00--0108.98%
QQQ190920P002450002019-08-29 11:27AM EDT245.0057.0552.4252.720.00-2084.77%
QQQ190920P002500002019-08-29 11:26AM EDT250.0062.0357.4257.730.00-2091.41%