QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200117C000750002019-10-18 11:32AM EST75.00115.980.000.000.00-200.00%
QQQ200117C000800002019-11-27 3:48PM EST80.00126.03126.01127.080.00-129107.03%
QQQ200117C000850002019-09-03 1:56PM EST85.00100.2697.5598.350.00-200.00%
QQQ200117C000900002019-09-20 10:11AM EST90.00102.67105.38106.270.00-4110.00%
QQQ200117C000950002019-11-26 3:47PM EST95.00109.80111.02112.090.00-200290.63%
QQQ200117C001000002019-12-12 3:58PM EST100.00106.68106.03107.09+4.25+4.15%31,15485.94%
QQQ200117C001050002019-11-14 9:51AM EST105.0096.27101.03102.100.00-4388581.45%
QQQ200117C001100002019-11-27 9:46AM EST110.0096.4896.0397.10+1.33+1.40%1132176.17%
QQQ200117C001150002019-12-11 1:36PM EST115.0089.5991.0492.100.00-536571.88%
QQQ200117C001200002019-12-12 11:46AM EST120.0086.4586.0487.11+1.83+2.16%563767.58%
QQQ200117C001250002019-12-11 1:27PM EST125.0079.5581.0482.110.00-424462.89%
QQQ200117C001300002019-12-05 1:00PM EST130.0072.7076.0477.110.00-494858.40%
QQQ200117C001350002019-12-05 2:41PM EST135.0067.8671.0572.110.00-623354.69%
QQQ200117C001390002019-08-06 1:45PM EST139.0046.1953.3053.880.00-1000.00%
QQQ200117C001400002019-12-11 12:20PM EST140.0064.3966.0567.120.00-11,10750.78%
QQQ200117C001410002019-10-11 8:32AM EST141.0050.6761.5862.380.00-600.00%
QQQ200117C001420002019-11-14 10:32AM EST142.0059.2564.0565.120.00-235267.63%
QQQ200117C001430002019-12-11 12:37PM EST143.0061.3063.0664.120.00-114966.55%
QQQ200117C001440002019-12-11 12:37PM EST144.0060.3062.0663.120.00-155965.48%
QQQ200117C001450002019-12-12 4:00PM EST145.0061.3861.0662.12+4.13+7.21%41,65164.40%
QQQ200117C001460002019-12-12 12:33PM EST146.0059.6160.0661.13+4.01+7.21%433963.53%
QQQ200117C001470002019-12-06 1:17PM EST147.0058.1159.0660.130.00-11,36062.50%
QQQ200117C001480002019-12-06 1:17PM EST148.0056.9058.0659.130.00-130261.43%
QQQ200117C001490002019-10-08 8:30AM EST149.0039.200.000.000.00-100.00%
QQQ200117C001500002019-12-09 3:33PM EST150.0054.5656.0657.130.00-587859.38%
QQQ200117C001510002019-10-11 11:31AM EST151.0041.7751.6152.420.00-300.00%
QQQ200117C001520002019-10-11 1:55PM EST152.0047.1150.6151.420.00-200.00%
QQQ200117C001530002019-09-24 8:30AM EST153.0039.7343.1943.330.00-53410.00%
QQQ200117C001540002019-12-11 10:06AM EST154.0050.7952.0753.140.00-201,06955.42%
QQQ200117C001550002019-11-27 1:13PM EST155.0050.9351.0752.140.00-11,49754.42%
QQQ200117C001560002019-12-09 2:34PM EST156.0048.6050.0751.140.00-149953.42%
QQQ200117C001570002019-12-06 12:21PM EST157.0047.8549.0850.140.00-228052.39%
QQQ200117C001580002019-11-29 10:31AM EST158.0047.7848.0849.150.00-959451.56%
QQQ200117C001590002019-11-04 2:58PM EST159.0041.7545.6546.280.00-53200.00%
QQQ200117C001600002019-12-11 9:30AM EST160.0044.4046.0947.150.00-17,36749.56%
QQQ200117C001610002019-11-27 1:38PM EST161.0045.1445.0946.160.00-2462248.73%
QQQ200117C001620002019-11-26 11:33AM EST162.0042.7344.0945.160.00-895747.73%
QQQ200117C001630002019-12-09 9:42AM EST163.0042.5543.1044.160.00-250446.73%
QQQ200117C001640002019-12-12 2:53PM EST164.0042.0042.1043.17+1.45+3.58%174745.90%
QQQ200117C001650002019-12-12 10:32AM EST165.0042.1741.1042.17+2.02+5.03%315,49444.92%
QQQ200117C001660002019-12-06 1:20PM EST166.0039.1540.3840.860.00-41,22638.70%
QQQ200117C001670002019-12-12 11:39AM EST167.0039.1439.4139.88+1.54+4.10%31,10838.18%
QQQ200117C001680002019-12-12 10:01AM EST168.0039.0038.4138.89+4.57+13.27%11,00837.50%
QQQ200117C001690002019-12-05 2:50PM EST169.0033.9537.4237.880.00-463936.43%
QQQ200117C001700002019-12-11 12:20PM EST170.0035.7836.4336.83+1.24+3.59%313,23534.57%
QQQ200117C001710002019-12-05 10:18AM EST171.0031.4735.4335.910.00-11,47935.16%
QQQ200117C001720002019-12-09 10:58AM EST172.0033.3834.4434.900.00-174334.08%
QQQ200117C001730002019-12-04 2:05PM EST173.0029.9533.4533.930.00-11,58633.69%
QQQ200117C001740002019-12-09 12:10PM EST174.0031.0832.4732.920.00-168132.64%
QQQ200117C001750002019-12-10 3:14PM EST175.0029.5931.4831.940.00-1018,65932.08%
QQQ200117C001760002019-12-06 10:13AM EST176.0028.8230.6030.860.00-11,27429.88%
QQQ200117C001770002019-12-09 12:10PM EST177.0028.4929.6129.87+1.82+6.82%14,00729.20%
QQQ200117C001780002019-12-04 2:47PM EST178.0025.3328.6328.880.00-11,10128.47%
QQQ200117C001790002019-11-04 10:45AM EST179.0023.4626.1826.390.00-102,4570.00%
QQQ200117C001800002019-12-11 2:57PM EST180.0025.4426.6726.930.00-2112,54927.44%
QQQ200117C001810002019-12-10 11:02AM EST181.0024.1825.7025.950.00-11,16826.83%
QQQ200117C001820002019-12-06 10:05AM EST182.0025.0024.7324.98+1.96+8.51%74,30726.32%
QQQ200117C001830002019-12-12 10:38AM EST183.0024.3623.7724.02+5.40+28.48%1397425.90%
QQQ200117C001840002019-12-06 2:57PM EST184.0021.5422.8123.050.00-31,71525.34%
QQQ200117C001850002019-12-12 3:48PM EST185.0022.1021.8522.09+1.42+6.87%60519,27924.84%
QQQ200117C001860002019-12-12 12:24PM EST186.0021.2720.8921.13+2.56+13.68%551,69424.32%
QQQ200117C001870002019-12-12 9:35AM EST187.0018.3719.9420.16+0.22+1.21%12,53323.66%
QQQ200117C001880002019-12-12 3:35PM EST188.0018.8018.9919.21+1.70+9.94%632,35023.15%
QQQ200117C001890002019-12-11 3:29PM EST189.0017.3618.0518.27+0.41+2.42%362,75922.69%
QQQ200117C001900002019-12-12 2:47PM EST190.0016.7417.1217.33+0.67+4.17%58434,27522.19%
QQQ200117C001910002019-12-12 10:56AM EST191.0016.6216.1916.41+1.52+10.07%11,42221.79%
QQQ200117C001920002019-12-12 3:22PM EST192.0015.0115.2715.49+0.99+7.06%305,30321.33%
QQQ200117C001930002019-12-12 2:41PM EST193.0014.1314.3614.56+0.85+6.40%556,09320.75%
QQQ200117C001940002019-12-12 4:00PM EST194.0013.5613.4713.67+1.29+10.51%913,34920.37%
QQQ200117C001950002019-12-12 3:54PM EST195.0012.9512.5812.78+1.35+11.64%7231,19119.92%
QQQ200117C001960002019-12-12 12:22PM EST196.0010.8611.7111.85+0.17+1.59%864,61919.18%
QQQ200117C001970002019-12-12 3:44PM EST197.0010.8610.8510.99+0.99+10.03%414,99418.78%
QQQ200117C001980002019-12-12 3:58PM EST198.0010.1210.0010.13+1.18+13.20%556,60518.29%
QQQ200117C001990002019-12-12 12:22PM EST199.009.269.179.30+1.11+13.62%686,71317.87%
QQQ200117C002000002019-12-12 3:59PM EST200.008.468.358.48+0.98+13.10%75130,39917.41%
QQQ200117C002010002019-12-12 4:07PM EST201.007.527.577.68+0.91+13.77%1628,73916.94%
QQQ200117C002020002019-12-12 3:00PM EST202.006.966.806.91+0.95+15.81%3577,95016.50%
QQQ200117C002030002019-12-12 4:07PM EST203.006.006.066.15+0.66+12.36%1,2888,77716.00%
QQQ200117C002040002019-12-12 3:57PM EST204.005.465.335.43+0.83+17.93%69314,70015.54%
QQQ200117C002050002019-12-12 4:00PM EST205.004.634.654.74+0.62+15.46%1,59432,92215.07%
QQQ200117C002060002019-12-12 4:11PM EST206.003.984.004.08+0.59+17.40%2,1635,36714.58%
QQQ200117C002070002019-12-12 4:10PM EST207.003.393.423.46+0.54+18.95%2,4318,69714.09%
QQQ200117C002080002019-12-12 4:07PM EST208.002.812.842.91+0.47+20.09%1,5688,36913.70%
QQQ200117C002090002019-12-12 4:10PM EST209.002.332.332.37+0.43+22.63%40211,58313.16%
QQQ200117C002100002019-12-12 4:13PM EST210.001.901.881.91+0.42+28.38%2,25564,88312.75%
QQQ200117C002110002019-12-12 3:57PM EST211.001.511.471.51+0.38+33.63%1,6835,12212.35%
QQQ200117C002120002019-12-12 3:16PM EST212.001.041.131.16+0.16+18.18%1,22611,06011.96%
QQQ200117C002130002019-12-12 4:10PM EST213.000.850.850.88+0.20+30.77%5,6484,12711.65%
QQQ200117C002140002019-12-12 3:58PM EST214.000.650.620.66+0.17+35.42%35820,08611.41%
QQQ200117C002150002019-12-12 4:02PM EST215.000.460.440.48+0.11+31.43%1,01523,39511.16%
QQQ200117C002160002019-12-12 3:35PM EST216.000.310.310.35+0.07+29.17%4045,05511.01%
QQQ200117C002170002019-12-12 2:47PM EST217.000.210.230.26+0.04+23.53%173,11210.96%
QQQ200117C002180002019-12-12 3:36PM EST218.000.150.160.18+0.04+36.36%8320,06610.79%
QQQ200117C002190002019-12-12 3:20PM EST219.000.100.110.13+0.02+25.00%612,66710.79%
QQQ200117C002200002019-12-12 3:59PM EST220.000.090.080.10+0.04+80.00%19414,21310.89%
QQQ200117C002210002019-12-12 11:26AM EST221.000.040.060.080.00-31,42911.13%
QQQ200117C002220002019-12-11 3:22PM EST222.000.030.040.060.00-11,60411.18%
QQQ200117C002230002019-12-12 10:54AM EST223.000.030.030.050.00-336,00511.48%
QQQ200117C002240002019-12-10 1:58PM EST224.000.010.020.040.00-18211.62%
QQQ200117C002250002019-12-06 2:32PM EST225.000.020.010.030.00-34,82611.72%
QQQ200117C002260002019-12-03 1:06PM EST226.000.010.010.030.00-17512.31%
QQQ200117C002270002019-12-06 3:52PM EST227.000.020.010.020.00-5117312.11%
QQQ200117C002280002019-12-12 11:46AM EST228.000.010.000.020.00-1003312.70%
QQQ200117C002290002019-12-09 3:46PM EST229.000.010.000.020.00-11,99913.09%
QQQ200117C002300002019-12-11 1:01PM EST230.000.010.000.010.00-13,84712.70%
QQQ200117C002310002019-12-09 3:46PM EST231.000.010.000.020.00-1814.06%
QQQ200117C002320002019-12-09 3:46PM EST232.000.010.000.010.00-11513.48%
QQQ200117C002340002019-12-09 3:46PM EST234.000.010.000.010.00-12214.45%
QQQ200117C002350002019-12-09 3:46PM EST235.000.010.000.010.00-15,22314.84%
QQQ200117C002360002019-12-09 3:47PM EST236.000.010.000.010.00-17215.24%
QQQ200117C002370002019-12-09 3:47PM EST237.000.010.010.010.00-110315.63%
QQQ200117C002380002019-12-09 3:47PM EST238.000.010.000.010.00-1716.02%
QQQ200117C002390002019-09-15 11:10PM EST239.000.030.010.010.00--916.60%
QQQ200117C002400002019-12-06 9:32AM EST240.000.010.000.010.00-424,50016.99%
QQQ200117C002450002019-12-10 10:59AM EST245.000.010.000.010.00-278519.14%
QQQ200117C002500002019-11-13 1:04PM EST250.000.010.000.010.00-2019,98221.09%
QQQ200117C002600002019-06-20 8:48AM EST260.000.030.000.030.00--127.74%
QQQ200117C002700002019-07-03 10:03AM EST270.000.020.000.030.00--131.84%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200117P000750002019-09-09 8:30AM EST75.000.020.000.020.00-501,176101.56%
QQQ200117P000800002019-12-02 9:30AM EST80.000.010.000.010.00-105,78990.63%
QQQ200117P000850002019-12-02 9:30AM EST85.000.010.000.010.00-2,0004,88284.38%
QQQ200117P000900002019-10-28 9:20AM EST90.000.010.000.010.00-12,59279.69%
QQQ200117P000950002019-11-14 9:30AM EST95.000.010.000.010.00-305,05775.00%
QQQ200117P001000002019-11-01 1:13PM EST100.000.010.000.000.00-9015,19550.00%
QQQ200117P001050002019-12-10 12:18PM EST105.000.010.000.010.00-1013,90365.63%
QQQ200117P001100002019-11-13 2:55PM EST110.000.010.000.010.00-2124,19760.94%
QQQ200117P001150002019-11-26 3:22PM EST115.000.010.000.010.00-1017,39957.81%
QQQ200117P001200002019-12-03 12:13PM EST120.000.010.000.010.00-113,24053.13%
QQQ200117P001250002019-12-11 2:57PM EST125.000.010.000.010.00-258,05150.00%
QQQ200117P001300002019-12-05 1:50PM EST130.000.010.000.020.00-2035,47951.56%
QQQ200117P001350002019-12-04 3:24PM EST135.000.010.010.020.00-10024,20247.66%
QQQ200117P001390002019-12-04 10:14AM EST139.000.020.010.020.00-1005,56544.92%
QQQ200117P001400002019-12-11 3:33PM EST140.000.010.010.030.00-1220,90245.90%
QQQ200117P001410002019-11-26 10:05AM EST141.000.010.010.030.00-12,08345.12%
QQQ200117P001420002019-12-03 2:43PM EST142.000.040.010.030.00-15,46144.34%
QQQ200117P001430002019-12-02 11:11AM EST143.000.040.010.030.00-101,13343.75%
QQQ200117P001440002019-12-10 4:01PM EST144.000.030.010.030.00-1,2032,36042.97%
QQQ200117P001450002019-12-12 3:34PM EST145.000.020.020.030.00-516,26642.19%
QQQ200117P001460002019-12-11 11:01AM EST146.000.030.020.030.00-103,16041.41%
QQQ200117P001470002019-12-11 2:42PM EST147.000.030.020.040.00-186,18141.80%
QQQ200117P001480002019-12-11 10:17AM EST148.000.040.020.040.00-11,47641.21%
QQQ200117P001490002019-12-06 1:39PM EST149.000.030.020.040.00-101,86440.43%
QQQ200117P001500002019-12-12 4:05PM EST150.000.030.020.04-0.01-25.00%648,69439.65%
QQQ200117P001510002019-12-11 2:42PM EST151.000.040.030.040.00-548,58438.87%
QQQ200117P001520002019-12-10 1:26PM EST152.000.040.030.050.00-3785539.06%
QQQ200117P001530002019-12-10 1:26PM EST153.000.060.030.050.00-272,76638.38%
QQQ200117P001540002019-12-03 2:21PM EST154.000.120.030.050.00-32,02237.70%
QQQ200117P001550002019-12-12 1:31PM EST155.000.040.040.05-0.01-20.00%327,85636.91%
QQQ200117P001560002019-12-09 9:53AM EST156.000.040.040.060.00-21,87236.91%
QQQ200117P001570002019-12-09 10:50AM EST157.000.050.040.060.00-352,15636.13%
QQQ200117P001580002019-12-11 10:04AM EST158.000.050.050.06-0.02-28.57%125,90635.45%
QQQ200117P001590002019-12-12 10:29AM EST159.000.060.050.07-0.02-25.00%336,34635.35%
QQQ200117P001600002019-12-12 10:41AM EST160.000.060.050.07-0.04-40.00%3633,88334.57%
QQQ200117P001610002019-12-12 10:03AM EST161.000.050.060.07-0.03-37.50%13,87533.89%
QQQ200117P001620002019-12-12 1:50PM EST162.000.080.060.08-0.01-11.11%1,0463,66533.69%
QQQ200117P001630002019-12-10 12:01PM EST163.000.120.070.080.00-50324,63632.91%
QQQ200117P001640002019-12-10 1:07PM EST164.000.080.070.09-0.04-33.33%2211,64332.72%
QQQ200117P001650002019-12-12 1:06PM EST165.000.090.080.10-0.02-18.18%2234,89132.42%
QQQ200117P001660002019-12-10 9:56AM EST166.000.150.080.100.00-102,93731.64%
QQQ200117P001670002019-12-12 1:38PM EST167.000.120.090.11-0.02-14.29%54,93531.35%
QQQ200117P001680002019-12-09 9:45AM EST168.000.110.100.120.00-892,90230.96%
QQQ200117P001690002019-12-12 1:38PM EST169.000.140.110.130.00-102,56530.52%
QQQ200117P001700002019-12-12 3:54PM EST170.000.120.120.14-0.07-36.84%77695,87830.08%
QQQ200117P001710002019-12-11 3:13PM EST171.000.180.130.150.00-116,27929.59%
QQQ200117P001720002019-12-11 3:29PM EST172.000.190.140.160.00-156,21029.15%
QQQ200117P001730002019-12-12 11:49AM EST173.000.190.150.17-0.02-9.52%17,87528.61%
QQQ200117P001740002019-12-12 1:52PM EST174.000.210.160.18-0.03-12.50%124,79628.08%
QQQ200117P001750002019-12-12 3:59PM EST175.000.190.180.20-0.08-29.63%26651,91727.78%
QQQ200117P001760002019-12-12 10:58AM EST176.000.200.190.22-0.13-39.39%2516,85027.44%
QQQ200117P001770002019-12-12 3:55PM EST177.000.210.210.24-0.10-32.26%56,30327.05%
QQQ200117P001780002019-12-12 1:42PM EST178.000.280.230.26-0.09-24.32%5318,97626.61%
QQQ200117P001790002019-12-11 3:50PM EST179.000.370.250.280.00-208,56526.12%
QQQ200117P001800002019-12-12 3:59PM EST180.000.290.280.30-0.10-25.64%1,31545,99825.64%
QQQ200117P001810002019-12-12 3:57PM EST181.000.300.300.33-0.13-30.23%24713,82525.29%
QQQ200117P001820002019-12-12 3:18PM EST182.000.380.330.36-0.12-24.00%40117,31324.85%
QQQ200117P001830002019-12-12 3:47PM EST183.000.380.360.39-0.12-24.00%4945,55724.41%
QQQ200117P001840002019-12-12 3:16PM EST184.000.460.400.43-0.08-14.81%146,31624.05%
QQQ200117P001850002019-12-12 3:45PM EST185.000.450.440.46-0.16-26.23%88963,20523.51%
QQQ200117P001860002019-12-12 4:02PM EST186.000.500.480.51-0.27-35.06%37818,17823.17%
QQQ200117P001870002019-12-12 3:55PM EST187.000.530.530.56-0.20-27.40%6599,14322.78%
QQQ200117P001880002019-12-12 3:32PM EST188.000.580.580.61-0.22-27.50%2287,90022.34%
QQQ200117P001890002019-12-12 3:53PM EST189.000.630.640.68-0.28-30.77%1,74426,05222.02%
QQQ200117P001900002019-12-12 4:14PM EST190.000.730.700.74-0.23-23.96%5,60078,78821.56%
QQQ200117P001910002019-12-12 4:01PM EST191.000.800.770.81-0.30-27.27%1307,37921.12%
QQQ200117P001920002019-12-12 3:49PM EST192.000.840.860.89-0.34-28.81%71313,22120.70%
QQQ200117P001930002019-12-12 4:02PM EST193.000.980.940.98-0.32-24.62%8228,86620.29%
QQQ200117P001940002019-12-12 3:58PM EST194.001.031.031.08-0.38-26.95%6927,43019.87%
QQQ200117P001950002019-12-12 4:12PM EST195.001.171.151.19-0.38-24.52%5,09858,01419.46%
QQQ200117P001960002019-12-12 3:58PM EST196.001.251.261.31-0.44-26.04%1,42611,40219.03%
QQQ200117P001970002019-12-12 3:55PM EST197.001.371.411.44-0.50-26.74%6,1925,21718.57%
QQQ200117P001980002019-12-12 3:48PM EST198.001.561.551.59-0.49-23.90%1,0408,38318.15%
QQQ200117P001990002019-12-12 4:02PM EST199.001.801.721.75-0.42-18.92%66614,91417.69%
QQQ200117P002000002019-12-12 4:10PM EST200.001.971.901.94-0.50-20.24%8,38243,48117.28%
QQQ200117P002010002019-12-12 3:51PM EST201.002.032.102.14-0.75-26.98%1,12810,31816.82%
QQQ200117P002020002019-12-12 4:01PM EST202.002.412.322.37-0.55-18.58%1,42933,93616.38%
QQQ200117P002030002019-12-12 3:58PM EST203.002.572.582.62-0.73-22.12%1,3169,50115.92%
QQQ200117P002040002019-12-12 4:08PM EST204.002.982.842.91-0.62-17.22%4,6397,68215.50%
QQQ200117P002050002019-12-12 4:14PM EST205.003.213.153.24-0.74-18.73%5,70910,90415.11%
QQQ200117P002060002019-12-12 4:08PM EST206.003.673.503.57-0.71-16.21%3,0863,65414.59%
QQQ200117P002070002019-12-12 3:58PM EST207.003.873.913.99-1.03-21.02%2,37181914.25%
QQQ200117P002080002019-12-12 3:54PM EST208.004.194.334.43-1.24-22.84%8221,20213.82%
QQQ200117P002090002019-12-12 3:49PM EST209.004.754.824.93-1.13-19.22%30326513.45%
QQQ200117P002100002019-12-12 3:50PM EST210.005.455.365.48-1.55-22.14%4993,29913.08%
QQQ200117P002110002019-12-12 2:24PM EST211.006.855.976.09-0.36-4.99%7615112.76%
QQQ200117P002120002019-12-12 2:32PM EST212.006.806.636.77-1.83-21.21%11430012.54%
QQQ200117P002130002019-12-12 1:43PM EST213.008.067.337.54-1.92-19.24%6815512.54%
QQQ200117P002140002019-12-12 12:23PM EST214.009.608.128.34-0.47-4.67%2461412.53%
QQQ200117P002150002019-12-12 3:48PM EST215.009.008.979.20-2.14-19.21%10790712.68%
QQQ200117P002160002019-12-12 2:25PM EST216.0011.029.8610.11-1.67-13.16%125113.04%
QQQ200117P002170002019-12-12 3:47PM EST217.0010.9010.6711.15-3.99-26.80%4013514.20%
QQQ200117P002180002019-12-10 3:39PM EST218.0014.6711.6512.100.00-222714.72%
QQQ200117P002190002019-12-03 3:23PM EST219.0015.0112.5913.080.00-1325515.43%
QQQ200117P002200002019-12-12 3:54PM EST220.0013.5013.6014.05-2.50-15.62%1252516.03%
QQQ200117P002210002019-12-04 10:25AM EST221.0016.9814.5715.030.00-204016.68%
QQQ200117P002220002019-12-04 1:14PM EST222.0019.7515.5816.050.00-6429817.64%
QQQ200117P002230002019-12-04 2:34PM EST223.0020.5116.5817.050.00-632318.43%
QQQ200117P002240002019-12-12 12:31PM EST224.0018.9117.5718.03-2.44-11.43%60079619.02%
QQQ200117P002250002019-12-09 3:45PM EST225.0019.7718.5519.03-1.21-5.77%203319.79%
QQQ200117P002260002019-07-30 2:58PM EST226.0032.4538.5839.450.00--0103.22%
QQQ200117P002270002019-12-04 1:17PM EST227.0024.7720.5721.020.00-8321.19%
QQQ200117P002280002019-11-27 9:57AM EST228.0022.9521.5422.020.00-663321.91%
QQQ200117P002300002019-12-12 10:36AM EST230.0023.2523.5424.02-2.41-9.39%32223.34%
QQQ200117P002310002019-12-02 12:12PM EST231.0028.3724.5625.020.00--124.05%
QQQ200117P002320002019-11-27 11:12AM EST232.0026.7125.5626.030.00-22524.85%
QQQ200117P002330002019-12-09 3:52PM EST233.0029.0426.5627.020.00-21,14925.44%
QQQ200117P002340002019-12-02 9:45AM EST234.0030.1127.5628.030.00--17626.22%
QQQ200117P002350002019-11-27 10:00AM EST235.0029.9428.5429.010.00-17917926.69%
QQQ200117P002360002019-12-02 10:10AM EST236.0033.4729.5430.010.00--2,18127.34%
QQQ200117P002370002019-12-05 2:36PM EST237.0034.5730.5531.030.00-21,55128.25%
QQQ200117P002380002019-11-26 3:43PM EST238.0033.4831.2332.300.00--41431.74%
QQQ200117P002390002019-12-04 1:11PM EST239.0036.7032.2333.300.00-1215332.42%
QQQ200117P002400002019-12-10 11:22AM EST240.0035.8933.2334.300.00-280433.11%
QQQ200117P002450002019-12-04 2:50PM EST245.0042.4338.2339.300.00-428736.45%
QQQ200117P002500002019-11-25 2:34PM EST250.0046.2143.2344.290.00-18939.53%
QQQ200117P002550002019-12-04 1:30PM EST255.0052.7448.2249.290.00-2242.60%
QQQ200117P002650002019-12-04 1:11PM EST265.0062.6858.2259.280.00-2248.29%
QQQ200117P002700002019-10-02 2:04PM EST270.0086.0070.9671.580.00-1097.36%
QQQ200117P002750002019-11-25 2:40PM EST275.0071.1668.2169.280.00--253.76%
QQQ200117P002800002019-11-25 1:33PM EST280.0076.1573.2174.280.00--156.35%
QQQ200117P002900002019-11-26 3:48PM EST290.0085.3483.2084.270.00--050.59%
QQQ200117P003000002019-11-29 9:36AM EST300.0094.6993.2094.260.00-2254.59%