QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190621C000750002019-05-29 2:18PM EDT75.00101.23107.40107.580.00-52,3100.00%
QQQ190621C000800002019-05-29 2:18PM EDT80.0096.24102.40102.580.00-25000.00%
QQQ190621C000850002019-06-07 11:02AM EDT85.00105.2898.3398.430.00-9476362.79%
QQQ190621C000900002019-06-03 1:29PM EDT90.0081.1492.4192.590.00-34130.00%
QQQ190621C000950002019-06-07 11:17AM EDT95.0095.1088.3488.470.00-28213317.58%
QQQ190621C001000002019-06-10 3:57PM EDT100.0083.0482.4182.590.00-107880.00%
QQQ190621C001050002019-06-04 12:17PM EDT105.0068.6677.4177.590.00-61050.00%
QQQ190621C001100002019-06-07 11:02AM EDT110.0079.9973.3573.450.00-958254.39%
QQQ190621C001150002019-06-07 11:02AM EDT115.0070.8868.3568.450.00-9275235.16%
QQQ190621C001200002019-05-24 1:18PM EDT120.0058.9962.4262.600.00-2590.00%
QQQ190621C001210002019-06-10 12:12AM EDT121.0059.2062.3562.450.00-01213.09%
QQQ190621C001240002019-05-15 9:30AM EDT124.0055.7558.4258.600.00-1780.00%
QQQ190621C001250002019-06-07 11:02AM EDT125.0064.9258.3358.440.00-2310198.14%
QQQ190621C001260002019-06-07 11:02AM EDT126.0053.5757.3557.460.00-121128195.70%
QQQ190621C001280002019-06-04 12:25PM EDT128.0045.9254.4354.610.00-14180.00%
QQQ190621C001300002019-06-12 12:01PM EDT130.0052.4152.4352.610.00-52600.00%
QQQ190621C001310002019-06-14 12:53PM EDT131.0051.5851.4351.60-0.94-1.79%1300.00%
QQQ190621C001320002019-06-07 11:02AM EDT132.0048.2551.3651.460.00-2333175.39%
QQQ190621C001330002019-06-06 3:37PM EDT133.0045.0449.4349.610.00-1220.00%
QQQ190621C001340002019-06-07 11:02AM EDT134.0054.4549.3649.460.00-2172168.65%
QQQ190621C001350002019-06-14 9:59AM EDT135.0047.0947.4347.61+8.29+21.37%21030.00%
QQQ190621C001360002019-06-07 11:02AM EDT136.0055.0047.3647.470.00-5100162.30%
QQQ190621C001370002019-06-12 12:39PM EDT137.0045.5045.4245.610.00-573070.00%
QQQ190621C001380002019-05-22 1:47PM EDT138.0043.4944.4344.620.00-490.00%
QQQ190621C001390002019-06-07 11:02AM EDT139.0049.1844.3644.470.00-754152.44%
QQQ190621C001400002019-06-10 3:49PM EDT140.0043.3842.4442.620.00-24580.00%
QQQ190621C001410002019-06-06 12:51PM EDT141.0035.7641.4441.620.00-111750.00%
QQQ190621C001420002019-05-20 2:30PM EDT142.0038.5940.4440.610.00-122530.00%
QQQ190621C001430002019-05-29 10:26AM EDT143.0033.9739.4439.620.00-14890.00%
QQQ190621C001440002019-06-06 3:53PM EDT144.0033.8138.4438.610.00-24820.00%
QQQ190621C001450002019-06-07 9:32AM EDT145.0033.7237.4337.610.00-17290.00%
QQQ190621C001460002019-06-05 2:39PM EDT146.0030.0936.4436.620.00-1640.00%
QQQ190621C001470002019-06-14 2:08PM EDT147.0035.5735.4435.62+10.82+43.72%51150.00%
QQQ190621C001480002019-05-23 3:18PM EDT148.0030.2134.4434.620.00-101750.00%
QQQ190621C001490002019-06-11 9:37AM EDT149.0035.8233.4433.620.00-11700.00%
QQQ190621C001500002019-06-11 10:12AM EDT150.0034.4632.4532.620.00-421,0520.00%
QQQ190621C001510002019-06-10 9:50AM EDT151.0032.1431.4531.620.00-21,0380.00%
QQQ190621C001520002019-06-10 12:50PM EDT152.0032.0730.4430.640.00-135925.00%
QQQ190621C001530002019-06-11 10:35AM EDT153.0031.6629.4529.630.00-32,5440.00%
QQQ190621C001540002019-06-07 9:34AM EDT154.0024.6628.4528.630.00-57770.00%
QQQ190621C001550002019-06-14 10:22AM EDT155.0027.4827.4527.63-0.92-3.24%21,4540.00%
QQQ190621C001560002019-06-07 10:04AM EDT156.0024.0926.4526.630.00-208010.00%
QQQ190621C001570002019-06-14 2:05PM EDT157.0025.5625.4625.64-2.03-7.36%570825.00%
QQQ190621C001580002019-06-10 12:53PM EDT158.0026.0024.4624.640.00-23,52825.00%
QQQ190621C001590002019-06-14 2:05PM EDT159.0023.5523.4523.64-0.45-1.88%51,51125.00%
QQQ190621C001600002019-06-14 3:47PM EDT160.0022.9022.4622.63-0.61-2.59%822,8000.00%
QQQ190621C001610002019-06-13 9:35AM EDT161.0022.2721.4621.640.00-185725.00%
QQQ190621C001615002019-06-06 12:51PM EDT161.5015.4220.9621.130.00-550.00%
QQQ190621C001620002019-06-13 4:03PM EDT162.0021.7220.4620.630.00-14,2730.00%
QQQ190621C001625002019-06-06 2:03PM EDT162.5014.4319.9620.150.00-3337.50%
QQQ190621C001630002019-06-14 4:09PM EDT163.0019.7119.4619.64-2.24-10.21%72,58225.00%
QQQ190621C001635002019-06-07 10:01AM EDT163.5020.8218.9619.140.00-51425.00%
QQQ190621C001640002019-06-13 9:46AM EDT164.0019.8218.4618.650.00-15,91735.16%
QQQ190621C001645002019-06-14 3:07PM EDT164.5018.3917.9718.15+9.26+101.42%418934.38%
QQQ190621C001650002019-06-14 3:36PM EDT165.0018.2117.4617.65-0.29-1.57%199,88133.59%
QQQ190621C001655002019-06-05 10:46AM EDT165.5010.1716.9617.150.00--3032.42%
QQQ190621C001660002019-06-14 11:13AM EDT166.0016.1816.4716.65+1.92+13.46%111,36231.25%
QQQ190621C001665002019-06-11 2:28PM EDT166.5017.3315.9716.150.00-39630.47%
QQQ190621C001670002019-06-14 3:54PM EDT167.0015.9415.4815.66-2.29-12.56%12,67432.42%
QQQ190621C001675002019-06-05 12:05PM EDT167.509.2114.9815.160.00--19231.25%
QQQ190621C001680002019-06-14 9:32AM EDT168.0014.9114.4814.66-0.83-5.27%44,41830.47%
QQQ190621C001685002019-06-07 9:30AM EDT168.5010.4813.9814.160.00-28629.30%
QQQ190621C001690002019-06-14 2:45PM EDT169.0013.7913.4913.67+0.23+1.70%64,25930.08%
QQQ190621C001695002019-06-14 9:56AM EDT169.5012.7712.9913.17+6.59+106.63%277529.10%
QQQ190621C001700002019-06-14 3:40PM EDT170.0013.0312.5012.68-0.17-1.29%27428,36329.30%
QQQ190621C001705002019-06-14 1:23PM EDT170.5012.1612.0012.18-1.10-8.30%483828.32%
QQQ190621C001710002019-06-14 2:42PM EDT171.0011.8211.5011.69-0.30-2.48%148,94728.13%
QQQ190621C001715002019-06-11 9:51AM EDT171.5011.6511.0211.20+0.01+0.09%257827.93%
QQQ190621C001720002019-06-14 12:30PM EDT172.0010.6310.5210.70-0.07-0.65%27,36926.76%
QQQ190621C001725002019-06-14 3:00PM EDT172.5010.3910.0410.21+0.02+0.19%91,17826.47%
QQQ190621C001730002019-06-14 1:34PM EDT173.009.719.559.72-0.62-6.00%3426,80925.98%
QQQ190621C001735002019-06-14 3:15PM EDT173.509.639.069.25-0.62-6.05%162,48026.37%
QQQ190621C001740002019-06-14 4:10PM EDT174.008.788.588.75-0.46-4.98%1229,37225.20%
QQQ190621C001745002019-06-14 3:16PM EDT174.508.748.118.29-0.65-6.92%352,23325.59%
QQQ190621C001750002019-06-14 4:11PM EDT175.007.797.647.81-0.71-8.35%11344,36225.10%
QQQ190621C001755002019-06-14 3:25PM EDT175.507.817.177.34-0.16-2.01%162,59124.71%
QQQ190621C001760002019-06-14 3:48PM EDT176.007.136.706.87-0.24-3.26%12314,62924.27%
QQQ190621C001765002019-06-14 3:16PM EDT176.506.886.256.42-0.24-3.37%151,66024.17%
QQQ190621C001770002019-06-14 4:04PM EDT177.006.055.815.97-0.69-10.24%15122,55923.88%
QQQ190621C001775002019-06-14 11:14AM EDT177.505.155.375.50-1.10-17.60%652,76923.00%
QQQ190621C001780002019-06-14 4:11PM EDT178.005.124.995.08-0.67-11.57%14526,38223.00%
QQQ190621C001785002019-06-14 3:08PM EDT178.504.944.554.66-0.65-11.63%1271,96222.78%
QQQ190621C001790002019-06-14 3:58PM EDT179.004.324.164.26-1.03-19.25%14214,67222.66%
QQQ190621C001795002019-06-14 3:40PM EDT179.504.233.773.87-0.35-7.64%634,14622.49%
QQQ190621C001800002019-06-14 4:14PM EDT180.003.453.403.48-1.10-24.18%121,190160,86222.10%
QQQ190621C001805002019-06-14 3:54PM EDT180.503.313.033.11-0.67-16.83%3773,47621.78%
QQQ190621C001810002019-06-14 4:14PM EDT181.002.742.682.74-0.68-19.88%9,76940,62521.24%
QQQ190621C001815002019-06-14 4:09PM EDT181.502.462.342.40-0.65-20.90%4481,41220.85%
QQQ190621C001820002019-06-14 4:14PM EDT182.002.062.032.08-0.98-32.24%4,86222,38020.46%
QQQ190621C001825002019-06-14 4:14PM EDT182.501.781.751.78-0.66-27.05%5,3064,44920.04%
QQQ190621C001830002019-06-14 4:14PM EDT183.001.511.501.51-0.86-36.29%5,56716,15419.73%
QQQ190621C001835002019-06-14 4:02PM EDT183.501.291.241.26-0.85-39.72%9862,10419.36%
QQQ190621C001840002019-06-14 4:14PM EDT184.001.031.021.04-0.79-43.41%4,76533,41819.04%
QQQ190621C001845002019-06-14 4:14PM EDT184.500.840.830.85-0.53-38.69%1,1802,60418.80%
QQQ190621C001850002019-06-14 4:12PM EDT185.000.680.660.68-0.67-49.63%8,75363,00518.51%
QQQ190621C001855002019-06-14 3:55PM EDT185.500.600.520.54-0.56-48.28%9404,66318.31%
QQQ190621C001860002019-06-14 4:12PM EDT186.000.410.410.42-0.54-56.84%1,70831,62318.07%
QQQ190621C001865002019-06-14 4:07PM EDT186.500.350.310.33-0.40-53.33%2,1724,68718.02%
QQQ190621C001870002019-06-14 3:59PM EDT187.000.260.240.26-0.39-60.00%1,19844,47818.07%
QQQ190621C001875002019-06-14 3:50PM EDT187.500.250.180.20-0.28-52.83%5,01615,01218.02%
QQQ190621C001880002019-06-14 4:07PM EDT188.000.160.140.15-0.17-51.52%1,88365,22017.97%
QQQ190621C001885002019-06-14 3:56PM EDT188.500.120.110.12-0.23-65.71%1543,01018.16%
QQQ190621C001890002019-06-14 3:59PM EDT189.000.090.080.09-0.12-57.14%1,11820,94318.16%
QQQ190621C001895002019-06-14 4:04PM EDT189.500.080.060.07-0.14-63.64%54310,77818.36%
QQQ190621C001900002019-06-14 4:12PM EDT190.000.050.050.06-0.11-68.75%6,61998,01818.85%
QQQ190621C001905002019-06-14 3:56PM EDT190.500.050.040.05-0.07-58.33%233,10919.24%
QQQ190621C001910002019-06-14 3:56PM EDT191.000.040.030.04-0.05-55.56%5111,57219.53%
QQQ190621C001915002019-06-14 3:03PM EDT191.500.060.020.03-0.01-14.29%241,25519.53%
QQQ190621C001920002019-06-14 4:02PM EDT192.000.030.020.03-0.04-57.14%9755,70020.51%
QQQ190621C001925002019-06-14 3:56PM EDT192.500.030.010.02-0.01-25.00%2131,62420.12%
QQQ190621C001930002019-06-14 4:00PM EDT193.000.020.010.02-0.02-50.00%2,03726,85721.09%
QQQ190621C001935002019-06-13 3:03PM EDT193.500.030.010.020.00-31,33421.88%
QQQ190621C001940002019-06-14 3:05PM EDT194.000.020.010.02-0.02-50.00%1,09911,09722.66%
QQQ190621C001945002019-06-14 1:05PM EDT194.500.020.010.02-0.01-33.33%25015523.44%
QQQ190621C001950002019-06-14 3:59PM EDT195.000.010.010.02-0.01-50.00%73744,48224.22%
QQQ190621C001960002019-06-14 12:50PM EDT196.000.010.000.010.00-2016,84023.83%
QQQ190621C001970002019-06-14 3:35PM EDT197.000.010.000.01-0.01-50.00%333,34525.39%
QQQ190621C001980002019-06-12 3:59PM EDT198.000.020.000.010.00-719,29826.95%
QQQ190621C001990002019-06-14 11:12AM EDT199.000.010.000.01-0.01-50.00%157,41628.13%
QQQ190621C002000002019-06-13 1:51PM EDT200.000.010.000.010.00-131,62129.69%
QQQ190621C002010002019-06-11 9:54AM EDT201.000.010.000.010.00-127131.25%
QQQ190621C002020002019-06-14 11:45AM EDT202.000.010.000.010.00-178132.81%
QQQ190621C002030002019-06-14 1:35PM EDT203.000.010.000.010.00-126634.38%
QQQ190621C002040002019-05-24 3:46PM EDT204.000.010.000.010.00-16535.94%
QQQ190621C002050002019-06-14 10:57AM EDT205.000.020.000.01+0.01+100.00%1018,00636.72%
QQQ190621C002100002019-06-10 11:10AM EDT210.000.010.000.010.00-121,79943.75%
QQQ190621C002150002019-06-07 9:35AM EDT215.000.010.000.010.00-26,39050.00%
QQQ190621C002200002019-05-22 2:38PM EDT220.000.010.000.010.00-15,38353.13%
QQQ190621C002250002019-06-07 11:02AM EDT225.000.010.000.010.00-267959.38%
QQQ190621C002300002019-06-07 11:02AM EDT230.000.010.000.010.00-525065.63%
QQQ190621C002350002019-06-07 11:02AM EDT235.000.010.000.010.00-120270.31%
QQQ190621C002400002019-06-10 12:13AM EDT240.000.020.000.010.00-010375.00%
QQQ190621C002450002019-06-10 12:13AM EDT245.000.010.000.010.00-112181.25%
QQQ190621C002500002019-06-04 9:45AM EDT250.000.010.000.010.00-08684.38%
QQQ190621C002550002019-06-10 12:13AM EDT255.000.010.000.010.00-2014290.63%
QQQ190621C002600002019-06-10 12:13AM EDT260.000.050.000.010.00-0193.75%
QQQ190621C002650002019-06-10 12:13AM EDT265.000.010.000.010.00-08098.44%
QQQ190621C002700002019-06-10 12:13AM EDT270.000.050.000.010.00-01103.13%
QQQ190621C002800002019-06-07 11:02AM EDT280.000.010.000.010.00-66112.50%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190621P000750002019-06-07 10:56AM EDT75.000.010.000.010.00-22,036237.50%
QQQ190621P000800002019-06-07 10:56AM EDT80.000.010.000.010.00-13,583218.75%
QQQ190621P000850002019-06-07 10:56AM EDT85.000.010.000.010.00-2001,997200.00%
QQQ190621P000900002019-06-03 11:47AM EDT90.000.010.000.010.00-42,167187.50%
QQQ190621P000950002019-05-14 10:21AM EDT95.000.010.000.010.00-611,366175.00%
QQQ190621P001000002019-05-29 9:51AM EDT100.000.010.000.010.00-18,758162.50%
QQQ190621P001050002019-05-21 10:08AM EDT105.000.010.000.010.00-21,380150.00%
QQQ190621P001100002019-06-13 12:32PM EDT110.000.010.000.010.00-29,241137.50%
QQQ190621P001150002019-05-30 9:46AM EDT115.000.010.000.010.00-10131,365125.00%
QQQ190621P001200002019-06-07 12:01PM EDT120.000.010.000.010.00-106,127115.63%
QQQ190621P001210002019-05-30 12:52PM EDT121.000.010.000.010.00-10673112.50%
QQQ190621P001220002019-05-23 9:46AM EDT122.000.010.000.010.00-51,102112.50%
QQQ190621P001230002019-05-14 3:12PM EDT123.000.030.000.010.00-1962109.38%
QQQ190621P001240002019-06-06 10:00AM EDT124.000.010.000.010.00-201,174106.25%
QQQ190621P001250002019-05-20 2:26PM EDT125.000.020.000.010.00-3502,737103.13%
QQQ190621P001260002019-06-03 3:23PM EDT126.000.010.000.010.00-2,1885,602103.13%
QQQ190621P001270002019-06-07 10:56AM EDT127.000.070.000.010.00-73,375100.00%
QQQ190621P001280002019-05-28 9:41AM EDT128.000.010.000.010.00-821,26296.88%
QQQ190621P001290002019-06-03 11:46AM EDT129.000.010.000.010.00-31,80696.88%
QQQ190621P001300002019-06-07 12:02PM EDT130.000.010.000.010.00-27,53493.75%
QQQ190621P001310002019-06-07 10:56AM EDT131.000.100.010.010.00-290598.44%
QQQ190621P001320002019-05-28 1:43PM EDT132.000.020.000.010.00-199090.63%
QQQ190621P001330002019-06-04 12:52PM EDT133.000.010.000.010.00-713,37987.50%
QQQ190621P001340002019-05-30 9:54AM EDT134.000.010.000.010.00-303,27087.50%
QQQ190621P001350002019-06-07 2:30PM EDT135.000.010.000.010.00-225,92684.38%
QQQ190621P001360002019-06-04 10:15AM EDT136.000.030.000.010.00-103,87382.81%
QQQ190621P001370002019-06-07 2:41PM EDT137.000.010.000.010.00-225,05381.25%
QQQ190621P001380002019-06-05 10:21AM EDT138.000.020.000.010.00-1003,19878.13%
QQQ190621P001390002019-06-07 10:54AM EDT139.000.010.000.010.00-17,44478.13%
QQQ190621P001400002019-06-07 1:20PM EDT140.000.010.000.010.00-114,92575.00%
QQQ190621P001410002019-06-04 12:34PM EDT141.000.020.000.010.00-311,72573.44%
QQQ190621P001420002019-06-07 1:38PM EDT142.000.010.010.010.00-328,63276.56%
QQQ190621P001430002019-06-03 3:38PM EDT143.000.070.000.010.00-13,42568.75%
QQQ190621P001440002019-06-10 9:52AM EDT144.000.010.000.010.00-11,91668.75%
QQQ190621P001450002019-06-11 9:30AM EDT145.000.010.000.010.00-429,33365.63%
QQQ190621P001460002019-06-07 9:46AM EDT146.000.010.000.010.00-54,51864.06%
QQQ190621P001470002019-06-11 10:00AM EDT147.000.020.000.010.00-36,57262.50%
QQQ190621P001480002019-06-07 9:46AM EDT148.000.020.000.010.00-712,66360.94%
QQQ190621P001490002019-06-07 11:36AM EDT149.000.030.000.010.00-92,48959.38%
QQQ190621P001500002019-06-14 10:11AM EDT150.000.010.000.010.00-3548,15456.25%
QQQ190621P001510002019-06-11 2:07PM EDT151.000.010.000.010.00-14,91654.69%
QQQ190621P001520002019-06-13 11:05AM EDT152.000.010.000.010.00-4016,03853.13%
QQQ190621P001530002019-06-14 10:39AM EDT153.000.010.000.010.00-216,43051.56%
QQQ190621P001540002019-06-14 10:39AM EDT154.000.010.000.01-0.01-50.00%16,56150.00%
QQQ190621P001550002019-06-14 10:25AM EDT155.000.010.000.01-0.01-50.00%1054,84551.56%
QQQ190621P001560002019-06-14 3:53PM EDT156.000.010.000.010.00-226,73050.00%
QQQ190621P001570002019-06-14 10:01AM EDT157.000.010.000.01-0.01-50.00%410,13447.66%
QQQ190621P001580002019-06-11 3:33PM EDT158.000.020.010.020.00-320,84149.61%
QQQ190621P001585002019-06-14 9:45AM EDT158.500.020.010.02-0.01-33.33%50028048.44%
QQQ190621P001590002019-06-13 10:51AM EDT159.000.010.010.020.00-623,48047.66%
QQQ190621P001595002019-06-11 9:56AM EDT159.500.030.010.020.00-637846.88%
QQQ190621P001600002019-06-14 2:06PM EDT160.000.020.010.020.00-44115,39045.70%
QQQ190621P001605002019-06-13 4:13PM EDT160.500.020.010.020.00-111,64744.53%
QQQ190621P001610002019-06-14 10:45AM EDT161.000.020.010.020.00-6020,64543.75%
QQQ190621P001615002019-06-11 12:34PM EDT161.500.040.010.020.00-13,08542.97%
QQQ190621P001620002019-06-14 2:35PM EDT162.000.010.010.02-0.02-66.67%3435,56441.80%
QQQ190621P001625002019-06-14 3:49PM EDT162.500.010.010.02-0.04-80.00%5174141.02%
QQQ190621P001630002019-06-14 3:53PM EDT163.000.020.010.02-0.01-33.33%1041,88739.84%
QQQ190621P001635002019-06-13 4:01PM EDT163.500.030.010.020.00-5817539.06%
QQQ190621P001640002019-06-14 4:03PM EDT164.000.020.010.02-0.01-33.33%1,04622,04738.28%
QQQ190621P001645002019-06-14 9:43AM EDT164.500.040.020.030.00-2002,43539.06%
QQQ190621P001650002019-06-14 3:49PM EDT165.000.030.020.03-0.01-25.00%1,99768,86138.09%
QQQ190621P001655002019-06-14 3:13PM EDT165.500.030.020.03-0.01-25.00%71,46437.11%
QQQ190621P001660002019-06-14 3:29PM EDT166.000.030.020.03-0.02-40.00%3742,60735.94%
QQQ190621P001665002019-06-14 11:46AM EDT166.500.030.020.03-0.01-25.00%3072235.16%
QQQ190621P001670002019-06-14 1:28PM EDT167.000.040.020.03-0.01-20.00%834,83133.99%
QQQ190621P001675002019-06-14 2:36PM EDT167.500.040.030.04-0.01-20.00%553,11734.38%
QQQ190621P001680002019-06-14 4:02PM EDT168.000.030.030.04-0.03-50.00%4257,54533.40%
QQQ190621P001685002019-06-14 10:15AM EDT168.500.040.030.04-0.02-33.33%5071,90332.42%
QQQ190621P001690002019-06-14 3:56PM EDT169.000.040.030.04-0.03-42.86%29427,17531.25%
QQQ190621P001695002019-06-14 3:53PM EDT169.500.050.040.05-0.04-44.44%3101,87331.45%
QQQ190621P001700002019-06-14 4:01PM EDT170.000.050.040.05-0.05-50.00%4,762108,72730.27%
QQQ190621P001705002019-06-14 10:34AM EDT170.500.090.050.06-0.01-10.00%1642,01430.08%
QQQ190621P001710002019-06-14 3:54PM EDT171.000.060.050.06-0.04-40.00%47237,49429.10%
QQQ190621P001715002019-06-14 3:48PM EDT171.500.060.060.07-0.05-45.45%1582,72328.71%
QQQ190621P001720002019-06-14 4:02PM EDT172.000.070.070.08-0.08-53.33%2,97624,14428.22%
QQQ190621P001725002019-06-14 3:58PM EDT172.500.080.070.09-0.10-55.56%20211,47727.74%
QQQ190621P001730002019-06-14 3:59PM EDT173.000.090.090.10-0.08-47.06%7,98044,34327.05%
QQQ190621P001735002019-06-14 3:39PM EDT173.500.110.100.11-0.08-42.11%1682,13126.37%
QQQ190621P001740002019-06-14 4:02PM EDT174.000.120.120.13-0.08-40.00%16,69228,86326.07%
QQQ190621P001745002019-06-14 3:56PM EDT174.500.140.140.15-0.07-33.33%3646,52925.64%
QQQ190621P001750002019-06-14 4:07PM EDT175.000.170.170.18-0.08-32.00%14,25584,05425.39%
QQQ190621P001755002019-06-14 3:56PM EDT175.500.200.190.21-0.11-35.48%3547,73025.05%
QQQ190621P001760002019-06-14 4:09PM EDT176.000.230.230.25-0.09-28.12%9,81346,18024.81%
QQQ190621P001765002019-06-14 4:14PM EDT176.500.280.280.29-0.17-37.78%7,2036,58424.41%
QQQ190621P001770002019-06-14 4:09PM EDT177.000.320.330.35-0.17-34.69%4,62026,84624.32%
QQQ190621P001775002019-06-14 4:02PM EDT177.500.380.390.41-0.07-15.56%2,1654,58624.02%
QQQ190621P001780002019-06-14 4:12PM EDT178.000.450.460.48-0.06-11.76%1,87350,57123.76%
QQQ190621P001785002019-06-14 4:08PM EDT178.500.520.540.56-0.18-25.71%3,7254,62523.46%
QQQ190621P001790002019-06-14 4:13PM EDT179.000.620.630.66-0.13-17.33%5,01737,09223.29%
QQQ190621P001795002019-06-14 4:13PM EDT179.500.740.740.77-0.02-2.63%1,4022,24423.07%
QQQ190621P001800002019-06-14 4:13PM EDT180.000.860.860.890.00-18,719181,20422.80%
QQQ190621P001805002019-06-14 4:01PM EDT180.500.970.991.02-0.01-1.02%2,3613,59922.44%
QQQ190621P001810002019-06-14 4:13PM EDT181.001.141.141.16+0.05+4.59%8,53040,58922.00%
QQQ190621P001815002019-06-14 4:11PM EDT181.501.271.311.34+0.06+4.96%3,0341,91921.83%
QQQ190621P001820002019-06-14 4:14PM EDT182.001.501.501.52+0.13+9.49%6,53433,94221.41%
QQQ190621P001825002019-06-14 4:14PM EDT182.501.701.701.73+0.17+11.11%5,1123,24221.11%
QQQ190621P001830002019-06-14 4:11PM EDT183.001.881.931.96+0.09+5.03%6,15513,30420.78%
QQQ190621P001835002019-06-14 4:11PM EDT183.502.122.182.22+0.15+7.61%9193,01320.56%
QQQ190621P001840002019-06-14 4:04PM EDT184.002.372.452.53+0.17+7.73%1,70514,01420.66%
QQQ190621P001845002019-06-14 3:43PM EDT184.502.602.742.83+0.15+6.12%1,1331,85920.36%
QQQ190621P001850002019-06-14 4:12PM EDT185.003.063.113.17+0.40+15.04%2,24439,52220.29%
QQQ190621P001855002019-06-14 3:59PM EDT185.503.403.443.53+0.35+11.48%5011320.24%
QQQ190621P001860002019-06-14 3:57PM EDT186.003.783.823.90+0.53+16.31%44415,28220.02%
QQQ190621P001865002019-06-14 3:04PM EDT186.504.044.234.37+0.25+6.60%639621.19%
QQQ190621P001870002019-06-14 3:57PM EDT187.004.574.664.76+0.18+4.10%14612,70720.85%
QQQ190621P001875002019-06-14 10:46AM EDT187.505.415.105.21+0.73+15.60%918521.39%
QQQ190621P001880002019-06-14 3:23PM EDT188.005.185.565.67+0.07+1.37%768,36021.95%
QQQ190621P001890002019-06-14 3:03PM EDT189.006.256.486.66+0.40+6.84%33,49924.46%
QQQ190621P001900002019-06-14 3:45PM EDT190.007.187.457.64+0.18+2.57%2,72125,01326.56%
QQQ190621P001910002019-06-14 9:35AM EDT191.008.638.458.62+0.68+8.55%178528.52%
QQQ190621P001915002019-06-07 3:44PM EDT191.5010.298.939.120.00-10129.74%
QQQ190621P001920002019-06-14 3:40PM EDT192.009.089.449.62-0.62-6.39%223030.96%
QQQ190621P001930002019-06-14 3:41PM EDT193.0010.1410.4510.62+0.69+7.30%614533.35%
QQQ190621P001940002019-05-31 9:47AM EDT194.0019.6011.4511.620.00-13335.65%
QQQ190621P001950002019-06-14 3:43PM EDT195.0012.1612.4512.62-0.70-5.44%303,61437.94%
QQQ190621P001960002019-05-21 12:00PM EDT196.0014.4113.4513.620.00-15840.19%
QQQ190621P001970002019-06-03 9:46AM EDT197.0024.0014.4514.620.00-31342.38%
QQQ190621P001980002019-05-23 1:56PM EDT198.0014.2815.4515.620.00-172044.53%
QQQ190621P001990002019-05-28 1:32PM EDT199.0020.2616.4316.630.00-12147.07%
QQQ190621P002000002019-06-03 2:00PM EDT200.0029.1517.4317.630.00-4249.22%
QQQ190621P002010002019-06-07 10:56AM EDT201.0017.1617.5917.700.00-400.00%
QQQ190621P002020002019-05-21 1:53PM EDT202.0020.5719.4419.630.00-1053.37%
QQQ190621P002030002019-05-21 2:13PM EDT203.0020.9620.4320.630.00-6050.68%
QQQ190621P002040002019-06-13 3:57PM EDT204.0021.5521.4421.63+0.62+2.96%1152.83%
QQQ190621P002050002019-06-03 10:42AM EDT205.0032.1822.4422.630.00-4654.69%
QQQ190621P002100002019-05-21 1:32PM EDT210.0028.1027.4427.620.00-2163.48%
QQQ190621P002150002019-06-07 10:56AM EDT215.0029.6131.6031.720.00-100.00%
QQQ190621P002200002019-06-07 10:56AM EDT220.0032.6736.5836.690.00-1000.00%
QQQ190621P002250002019-06-10 12:12AM EDT225.0050.5641.5841.690.00-1000.00%
QQQ190621P002300002019-06-07 10:56AM EDT230.0050.6346.5946.700.00-200.00%
QQQ190621P002400002019-06-07 10:56AM EDT240.0060.5756.5956.700.00-100.00%
QQQ190621P002550002019-06-07 10:56AM EDT255.0082.4771.5471.650.00-7900.00%
QQQ190621P002650002019-06-07 10:56AM EDT265.0092.3781.5781.700.00-2400.00%
QQQ190621P002750002019-06-07 10:56AM EDT275.00103.3791.5991.710.00-22900.00%
QQQ190621P002800002019-06-07 10:56AM EDT280.00101.2596.5796.700.00-200.00%