U.S. Markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
271.47-3.17 (-1.15%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200930C001100002020-07-09 8:13PM EDT110.00110.15153.10153.530.00--10.00%
QQQ200930C001110002020-07-09 8:13PM EDT111.00112.80152.11152.560.00-100.00%
QQQ200930C001200002020-07-09 8:13PM EDT120.0071.38143.14143.580.00-300.00%
QQQ200930C001220002020-07-09 4:58PM EDT122.00100.150.000.000.00-210.00%
QQQ200930C001250002020-07-09 8:13PM EDT125.0065.48138.16138.610.00--00.00%
QQQ200930C001350002020-07-09 8:13PM EDT135.0065.49128.42128.870.00-240.00%
QQQ200930C001400002020-06-19 9:32AM EDT140.00106.72119.05119.730.00-1100.00%
QQQ200930C001450002020-06-23 10:18AM EDT145.00104.38112.26112.910.00-170.00%
QQQ200930C001500002020-06-16 3:20PM EDT150.0091.94106.70107.260.00-170.00%
QQQ200930C001510002020-06-16 3:20PM EDT151.0090.97105.71106.270.00--100.00%
QQQ200930C001550002020-08-06 12:57PM EDT155.00117.62116.19116.860.00-214355.47%
QQQ200930C001590002020-07-09 8:13PM EDT159.0041.94104.36104.800.00-1500.00%
QQQ200930C001600002020-07-14 9:41AM EDT160.0099.62111.22111.880.00-12154.69%
QQQ200930C001620002020-07-09 8:13PM EDT162.0055.74101.45101.890.00-480.00%
QQQ200930C001630002020-07-09 8:13PM EDT163.0076.98107.40107.960.00-110.00%
QQQ200930C001650002020-07-09 8:13PM EDT165.0065.4098.4498.870.00-120.00%
QQQ200930C001670002020-07-09 8:13PM EDT167.0056.5696.5096.930.00--50.00%
QQQ200930C001680002020-07-14 3:58PM EDT168.0093.48103.26103.930.00-6052.83%
QQQ200930C001690002020-07-09 8:13PM EDT169.0023.0994.6095.050.00-110.00%
QQQ200930C001700002020-08-03 9:52AM EDT170.0099.40101.28101.940.00-176452.44%
QQQ200930C001710002020-07-09 8:13PM EDT171.0055.3692.7793.210.00-990.00%
QQQ200930C001720002020-07-09 4:58PM EDT172.0065.990.000.000.00-20210.00%
QQQ200930C001730002020-07-06 1:15PM EDT173.0085.3497.5398.030.00-890.00%
QQQ200930C001740002020-07-09 8:13PM EDT174.0054.8489.6990.260.00-940.00%
QQQ200930C001770002020-07-09 8:13PM EDT177.0053.5786.8787.300.00-190.00%
QQQ200930C001810002020-07-21 3:08PM EDT181.0085.2190.3891.040.00-11156.81%
QQQ200930C001820002020-07-09 8:13PM EDT182.0052.9782.0282.450.00-990.00%
QQQ200930C001830002020-07-09 4:58PM EDT183.0052.610.000.000.00-2140.00%
QQQ200930C001840002020-07-09 8:13PM EDT184.0053.9586.4086.970.00-9290.00%
QQQ200930C001850002020-08-03 9:32AM EDT185.0084.2386.4487.100.00-511555.13%
QQQ200930C001860002020-07-09 8:13PM EDT186.0044.4177.9678.320.00-370.00%
QQQ200930C001880002020-07-02 10:52AM EDT188.0066.6778.1578.880.00-10740.00%
QQQ200930C001890002020-07-09 4:58PM EDT189.0051.480.000.000.00-1090.00%
QQQ200930C001900002020-07-20 3:17PM EDT190.0077.0781.5182.170.00-13018752.83%
QQQ200930C001910002020-07-09 8:13PM EDT191.0050.8673.1173.480.00-1850.00%
QQQ200930C001920002020-07-22 3:38PM EDT192.0073.3179.5580.210.00-12152.05%
QQQ200930C001930002020-07-20 10:15AM EDT193.0070.0078.5779.230.00-24151.66%
QQQ200930C001940002020-07-09 4:58PM EDT194.0044.410.000.000.00-2140.00%
QQQ200930C001950002020-08-06 1:11PM EDT195.0077.9676.6077.260.00-56650.71%
QQQ200930C001960002020-08-04 2:08PM EDT196.0074.2275.6276.280.00-13550.29%
QQQ200930C001970002020-08-06 11:36AM EDT197.0075.2774.6375.300.00-16049.88%
QQQ200930C001980002020-08-07 10:36AM EDT198.0076.7273.6774.33+17.50+29.55%13849.57%
QQQ200930C001990002020-07-01 10:14AM EDT199.0052.5064.9465.270.00-31290.00%
QQQ200930C002000002020-08-06 10:54AM EDT200.0071.3371.7172.360.00-2747848.58%
QQQ200930C002010002020-07-02 3:12PM EDT201.0054.5465.5865.880.00-11100.00%
QQQ200930C002020002020-06-18 12:10PM EDT202.0046.0558.7359.050.00-1360.00%
QQQ200930C002030002020-07-30 10:11AM EDT203.0056.1568.8069.450.00-12547.56%
QQQ200930C002040002020-07-14 9:52AM EDT204.0053.8667.8368.490.00-547547.29%
QQQ200930C002050002020-07-20 1:04PM EDT205.0060.7966.8467.500.00-152746.73%
QQQ200930C002060002020-08-05 12:37PM EDT206.0065.5765.8666.530.00-510346.36%
QQQ200930C002070002020-08-05 2:34PM EDT207.0064.9964.9165.560.00-58245.97%
QQQ200930C002080002020-08-04 1:43PM EDT208.0065.4063.9564.62+2.80+4.47%131045.85%
QQQ200930C002090002020-07-21 9:52AM EDT209.0059.4462.9763.630.00-105445.26%
QQQ200930C002110002020-07-07 11:44AM EDT211.0061.0564.2564.830.00-120161.72%
QQQ200930C002120002020-08-05 9:50AM EDT212.0059.7560.1060.760.00-126744.34%
QQQ200930C002130002020-08-03 3:12PM EDT213.0058.1259.1459.800.00-184443.98%
QQQ200930C002140002020-08-07 10:56AM EDT214.0061.7358.1958.85+9.92+19.15%133443.69%
QQQ200930C002150002020-08-07 3:44PM EDT215.0057.5057.2457.90-0.69-1.19%351,63343.38%
QQQ200930C002160002020-07-31 9:30AM EDT216.0051.0056.3056.950.00-2843243.07%
QQQ200930C002170002020-08-05 9:51AM EDT217.0055.0455.3455.980.00-131742.60%
QQQ200930C002180002020-07-14 2:08PM EDT218.0045.0754.4155.040.00-136042.33%
QQQ200930C002190002020-07-31 9:30AM EDT219.0048.1753.4554.090.00-2846841.98%
QQQ200930C002200002020-08-07 2:39PM EDT220.0051.6152.5153.15-1.29-2.44%61,08341.69%
QQQ200930C002220002020-07-23 3:35PM EDT222.0039.5850.6651.280.00-179841.11%
QQQ200930C002230002020-08-04 2:59PM EDT223.0047.7749.7150.350.00-5046340.83%
QQQ200930C002240002020-08-07 10:56AM EDT224.0052.2548.7849.42+13.77+35.78%147740.54%
QQQ200930C002250002020-07-30 1:41PM EDT225.0038.7147.8548.490.00-153440.23%
QQQ200930C002260002020-08-06 1:41PM EDT226.0048.3846.9447.570.00-924239.97%
QQQ200930C002270002020-08-03 10:24AM EDT227.0044.0646.0146.630.00-224639.58%
QQQ200930C002280002020-08-06 3:35PM EDT228.0048.2445.1045.730.00-1871039.39%
QQQ200930C002290002020-07-29 3:50PM EDT229.0034.4544.2044.810.00-4817639.08%
QQQ200930C002300002020-08-03 1:56PM EDT230.0046.4143.2843.900.00-1567038.81%
QQQ200930C002310002020-07-20 3:02PM EDT231.0038.5342.3942.990.00-123438.51%
QQQ200930C002320002020-08-07 11:16AM EDT232.0044.0141.4842.10-0.62-1.39%549338.29%
QQQ200930C002330002020-08-06 2:27PM EDT233.0043.0040.5741.190.00-621037.98%
QQQ200930C002340002020-07-31 9:35AM EDT234.0033.5239.6940.300.00-113337.72%
QQQ200930C002350002020-08-05 12:05PM EDT235.0038.3838.8039.410.00-129437.45%
QQQ200930C002360002020-08-03 3:44PM EDT236.0037.0737.9138.520.00-446337.17%
QQQ200930C002370002020-08-03 9:31AM EDT237.0034.6737.0337.640.00-129436.90%
QQQ200930C002380002020-08-05 12:05PM EDT238.0035.8536.1536.760.00-634936.63%
QQQ200930C002390002020-07-17 4:11PM EDT239.0026.9635.2935.900.00-554436.41%
QQQ200930C002400002020-08-07 11:26AM EDT240.0034.9934.4235.04-2.44-6.52%31,16236.17%
QQQ200930C002420002020-08-03 12:25PM EDT242.0031.7132.8533.170.00-174635.08%
QQQ200930C002440002020-07-22 11:15AM EDT244.0025.7031.1431.460.00-261434.52%
QQQ200930C002450002020-08-04 2:32PM EDT245.0028.0730.3130.620.00-176134.27%
QQQ200930C002460002020-08-06 2:15PM EDT246.0032.2229.4729.780.00-33,40634.00%
QQQ200930C002470002020-08-07 1:18PM EDT247.0028.3228.6428.95+8.70+44.34%350233.74%
QQQ200930C002500002020-08-07 10:20AM EDT250.0028.1426.1926.50-0.72-2.49%21,02532.96%
QQQ200930C002510002020-07-14 12:16PM EDT251.0019.1725.3625.680.00-158832.64%
QQQ200930C002520002020-08-07 2:31PM EDT252.0023.4324.5824.88+8.27+54.55%7352432.37%
QQQ200930C002530002020-07-28 2:25PM EDT253.0015.9623.8124.090.00-6138032.11%
QQQ200930C002540002020-07-30 2:31PM EDT254.0016.3023.0223.310.00-272131.85%
QQQ200930C002550002020-08-07 3:46PM EDT255.0022.4022.2522.53-2.00-8.20%8672431.56%
QQQ200930C002560002020-08-05 12:15PM EDT256.0021.1121.4921.770.00-139331.32%
QQQ200930C002570002020-08-07 12:50PM EDT257.0021.4820.7220.99+2.70+14.38%124330.99%
QQQ200930C002580002020-08-06 4:04PM EDT258.0022.4419.9820.250.00-2777930.74%
QQQ200930C002590002020-08-07 1:24PM EDT259.0019.0019.2419.51+0.10+0.53%136730.48%
QQQ200930C002600002020-08-07 1:51PM EDT260.0018.2018.5118.78-2.70-12.92%890830.21%
QQQ200930C002610002020-08-07 2:37PM EDT261.0017.1317.7918.06-0.97-5.36%250029.94%
QQQ200930C002620002020-08-07 12:08PM EDT262.0018.1017.0817.34-1.28-6.60%469929.65%
QQQ200930C002630002020-08-05 10:19AM EDT263.0017.7516.3816.65-1.05-5.59%142929.40%
QQQ200930C002640002020-08-06 4:04PM EDT264.0017.9415.7015.950.00-1024629.11%
QQQ200930C002650002020-08-07 3:48PM EDT265.0015.3215.0215.28-1.91-11.09%894428.86%
QQQ200930C002660002020-08-06 11:17AM EDT266.0015.7814.4014.60+1.38+9.58%143028.55%
QQQ200930C002680002020-08-07 2:39PM EDT268.0012.4613.1113.30-2.20-15.01%4737028.01%
QQQ200930C002690002020-08-07 3:02PM EDT269.0012.3212.4912.68-2.16-14.92%3535927.77%
QQQ200930C002700002020-08-07 4:04PM EDT270.0011.9511.8712.06-1.78-12.96%471,08127.49%
QQQ200930C002710002020-08-07 1:42PM EDT271.0011.4011.2811.47-1.66-12.71%247427.25%
QQQ200930C002720002020-08-07 3:50PM EDT272.0010.8210.6910.88-0.25-2.26%17028026.98%
QQQ200930C002740002020-08-07 3:16PM EDT274.009.349.629.73-1.95-17.27%21851326.41%
QQQ200930C002750002020-08-07 4:07PM EDT275.009.139.089.19-1.51-14.19%33460026.16%
QQQ200930C002770002020-08-07 3:48PM EDT277.008.208.058.15-1.42-14.76%35848225.64%
QQQ200930C002780002020-08-07 3:54PM EDT278.007.637.567.65-1.22-13.79%24838025.38%
QQQ200930C002790002020-08-07 2:52PM EDT279.006.777.087.18-1.74-20.45%12416125.15%
QQQ200930C002800002020-08-07 3:50PM EDT280.006.726.626.72-1.26-15.79%37735124.90%
QQQ200930C002820002020-08-07 2:47PM EDT282.005.325.765.85-0.11-2.03%1816624.41%
QQQ200930C002830002020-08-07 3:46PM EDT283.005.505.355.44-0.96-14.86%16510024.17%
QQQ200930C002840002020-08-07 12:08PM EDT284.004.944.975.06+1.93+64.12%32814623.96%
QQQ200930C002850002020-08-07 3:46PM EDT285.004.784.604.69-0.97-16.87%2621,53223.74%
QQQ200930C002860002020-08-07 12:47PM EDT286.004.694.264.34-0.63-11.84%23228223.53%
QQQ200930C002870002020-08-07 12:18PM EDT287.004.583.934.01+2.72+146.24%238523.32%
QQQ200930C002880002020-08-07 11:56AM EDT288.004.163.633.70-0.24-5.45%27123.13%
QQQ200930C002890002020-08-07 2:45PM EDT289.003.023.343.41-1.17-27.92%312522.96%
QQQ200930C002900002020-08-07 3:36PM EDT290.002.953.103.14-0.80-21.33%171,24022.79%
QQQ200930C002920002020-08-07 3:34PM EDT292.002.502.572.64-0.94-27.33%131522.46%
QQQ200930C002930002020-08-07 3:34PM EDT293.002.292.352.42-0.05-2.14%149522.32%
QQQ200930C002940002020-08-06 3:39PM EDT294.002.732.152.210.00-1052822.17%
QQQ200930C002960002020-08-06 2:04PM EDT296.002.121.781.840.00-163421.91%
QQQ200930C002970002020-08-06 12:24PM EDT297.001.651.621.670.00-1014221.77%
QQQ200930C002980002020-08-06 12:24PM EDT298.001.491.471.520.00-224921.67%
QQQ200930C003000002020-08-07 3:24PM EDT300.001.191.201.25-0.46-27.88%1311,88021.45%
QQQ200930C003010002020-08-06 3:56PM EDT301.001.341.091.13-0.06-4.29%127321.35%
QQQ200930C003020002020-08-06 2:54PM EDT302.001.260.981.020.00-17921.25%
QQQ200930C003030002020-08-06 2:39PM EDT303.001.090.890.930.00-13321.22%
QQQ200930C003040002020-08-07 10:03AM EDT304.000.980.800.84+0.28+40.00%1221.14%
QQQ200930C003050002020-08-06 3:18PM EDT305.000.980.720.760.00-141,13921.09%
QQQ200930C003060002020-08-07 12:59PM EDT306.000.680.650.69+0.09+15.25%3421.06%
QQQ200930C003070002020-08-07 10:03AM EDT307.000.720.590.62+0.22+44.00%12620.98%
QQQ200930C003080002020-08-06 3:10PM EDT308.000.700.530.570.00-1342221.02%
QQQ200930C003090002020-08-07 12:05PM EDT309.000.560.480.51-0.33-37.08%1520.95%
QQQ200930C003110002020-07-21 10:00AM EDT311.000.470.400.43-0.22-31.88%13721.03%
QQQ200930C003140002020-07-22 3:06PM EDT314.000.410.310.330.00-1421.14%
QQQ200930C003150002020-08-07 2:52PM EDT315.000.270.280.300.00-2191321.14%
QQQ200930C003200002020-08-06 10:17AM EDT320.000.150.180.210.00-1060921.66%
QQQ200930C003220002020-07-30 9:58AM EDT322.000.090.160.180.00--1021.80%
QQQ200930C003250002020-07-20 1:53PM EDT325.000.250.130.140.00-151521.97%
QQQ200930C003260002020-08-04 1:04PM EDT326.000.100.120.130.00-707022.07%
QQQ200930C003280002020-08-03 3:49PM EDT328.000.090.100.120.00-5522.41%
QQQ200930C003300002020-08-03 2:34PM EDT330.000.080.090.10+0.01+14.29%5522.46%
QQQ200930C003340002020-07-24 11:10AM EDT334.000.060.070.080.00-1123.00%
QQQ200930C003350002020-07-31 2:03PM EDT335.000.060.060.080.00-102423.29%
QQQ200930C003420002020-07-13 2:04PM EDT342.000.230.040.060.00--324.41%
QQQ200930C003430002020-07-16 11:16AM EDT343.000.120.040.050.00--824.22%
QQQ200930C003450002020-07-24 10:21AM EDT345.000.050.030.050.00-5924.71%
QQQ200930C003470002020-07-16 11:16AM EDT347.000.080.030.040.00--5124.61%
QQQ200930C003480002020-07-16 11:16AM EDT348.000.100.030.040.00--3224.90%
QQQ200930C003500002020-07-28 11:13AM EDT350.000.040.020.040.00-202525.39%
QQQ200930C003560002020-07-23 10:17AM EDT356.000.060.020.030.00-2226.17%
QQQ200930C003570002020-07-24 2:13PM EDT357.000.040.020.030.00-10020026.37%
QQQ200930C003580002020-07-15 11:21AM EDT358.000.090.020.030.00-5526.56%
QQQ200930C003700002020-07-15 11:20AM EDT370.000.070.010.020.00-222228.13%
QQQ200930C003710002020-07-15 11:21AM EDT371.000.050.010.020.00-292928.52%
QQQ200930C003790002020-07-14 2:02PM EDT379.000.060.000.030.00-1131.45%
QQQ200930C003800002020-07-27 4:09PM EDT380.000.020.000.030.00-51531.64%
QQQ200930C003820002020-07-13 9:44AM EDT382.000.030.000.020.00--130.86%
QQQ200930C003840002020-07-13 1:38PM EDT384.000.060.000.020.00--131.25%
QQQ200930C003850002020-07-29 2:34PM EDT385.000.010.000.020.00-310931.45%
QQQ200930C003880002020-07-29 11:53AM EDT388.000.010.000.020.00--632.03%
QQQ200930C003890002020-07-29 11:54AM EDT389.000.010.000.010.00-61430.47%
QQQ200930C003900002020-07-23 3:00PM EDT390.000.020.000.020.00-26032.42%
QQQ200930C003910002020-07-29 10:08AM EDT391.000.010.000.010.00-82630.86%
QQQ200930C003920002020-07-23 10:41AM EDT392.000.030.000.020.00-51532.81%
QQQ200930C003930002020-07-29 10:08AM EDT393.000.010.000.020.00-42033.20%
QQQ200930C003940002020-07-29 10:07AM EDT394.000.010.000.020.00-47133.20%
PutsforSeptember 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200930P001050002020-08-07 10:28AM EDT105.000.040.040.050.00-165089.45%
QQQ200930P001070002020-07-13 10:41AM EDT107.000.100.040.060.00-18388.67%
QQQ200930P001080002020-07-09 5:00PM EDT108.000.680.000.000.00-756550.00%
QQQ200930P001090002020-06-24 11:58AM EDT109.000.260.070.150.00-11394.53%
QQQ200930P001100002020-07-29 10:09AM EDT110.000.080.050.060.00-14687.11%
QQQ200930P001110002020-07-21 1:53PM EDT111.000.110.050.060.00-14586.13%
QQQ200930P001120002020-07-09 5:00PM EDT112.000.280.000.000.00-1350.00%
QQQ200930P001130002020-07-13 10:32AM EDT113.000.130.050.070.00-12085.16%
QQQ200930P001140002020-07-13 10:36AM EDT114.000.130.060.070.00-1185.16%
QQQ200930P001150002020-07-13 1:22PM EDT115.000.150.060.070.00-24784.38%
QQQ200930P001170002020-07-09 3:23PM EDT117.000.190.060.080.00-202283.40%
QQQ200930P001180002020-07-09 5:00PM EDT118.000.880.000.000.00-105650.00%
QQQ200930P001190002020-07-09 8:15PM EDT119.000.500.110.160.00-2487.99%
QQQ200930P001200002020-07-31 3:46PM EDT120.000.090.070.080.00-149681.64%
QQQ200930P001210002020-07-20 3:35PM EDT121.000.110.070.080.00-104780.86%
QQQ200930P001220002020-06-25 9:31AM EDT122.000.370.130.210.00-11387.89%
QQQ200930P001230002020-06-23 10:19AM EDT123.000.310.120.200.00-15986.43%
QQQ200930P001240002020-06-30 9:56AM EDT124.000.320.100.140.00-47282.81%
QQQ200930P001250002020-07-20 4:01PM EDT125.000.090.080.090.00-432378.91%
QQQ200930P001270002020-07-14 10:23AM EDT127.000.270.080.100.00-41177.73%
QQQ200930P001280002020-07-30 11:25AM EDT128.000.140.080.100.00-3677.15%
QQQ200930P001290002020-07-09 5:00PM EDT129.000.380.000.000.00-32734850.00%
QQQ200930P001300002020-07-24 9:30AM EDT130.000.110.090.100.00-2001,27675.98%
QQQ200930P001310002020-07-09 8:15PM EDT131.002.890.160.200.00-17918981.25%
QQQ200930P001320002020-07-09 5:00PM EDT132.000.870.000.000.00-11650.00%
QQQ200930P001330002020-07-31 9:31AM EDT133.000.130.100.110.00-12074.61%
QQQ200930P001340002020-06-25 2:28PM EDT134.000.510.190.280.00-127581.64%
QQQ200930P001350002020-08-07 10:51AM EDT135.000.100.100.12-0.10-50.00%235273.63%
QQQ200930P001400002020-08-03 3:50PM EDT140.000.130.120.130.00-171071.09%
QQQ200930P001450002020-08-03 3:26PM EDT145.000.150.130.150.00-5039468.56%
QQQ200930P001500002020-08-07 9:30AM EDT150.000.140.150.17-0.01-6.67%196866.21%
QQQ200930P001510002020-07-15 3:50PM EDT151.000.150.160.170.00-123765.82%
QQQ200930P001520002020-07-10 1:33PM EDT152.000.470.160.180.00-2954265.43%
QQQ200930P001540002020-08-04 11:06AM EDT154.000.170.170.190.00-11,00264.55%
QQQ200930P001550002020-08-06 10:54AM EDT155.000.170.170.190.00-646763.87%
QQQ200930P001560002020-07-10 12:07PM EDT156.000.540.180.200.00-226163.67%
QQQ200930P001580002020-07-22 11:32AM EDT158.000.380.190.210.00-253862.70%
QQQ200930P001590002020-08-06 10:25AM EDT159.000.190.190.210.00-2510662.11%
QQQ200930P001600002020-08-06 10:25AM EDT160.000.200.200.220.00-2142561.82%
QQQ200930P001610002020-08-05 12:38PM EDT161.000.190.200.220.00-2533561.13%
QQQ200930P001620002020-07-27 3:03PM EDT162.000.380.210.230.00-966760.89%
QQQ200930P001630002020-07-27 2:33PM EDT163.000.410.220.240.00-230460.60%
QQQ200930P001640002020-07-10 1:35PM EDT164.000.680.220.240.00-2371959.96%
QQQ200930P001660002020-07-20 3:13PM EDT166.000.430.240.250.00-3056959.18%
QQQ200930P001680002020-07-13 1:20PM EDT168.000.750.250.270.00-712158.35%
QQQ200930P001700002020-08-06 1:25PM EDT170.000.250.260.290.00-31,13657.52%
QQQ200930P001710002020-07-13 9:45AM EDT171.000.710.270.290.00-310457.03%
QQQ200930P001720002020-08-06 2:40PM EDT172.000.270.280.300.00-116456.69%
QQQ200930P001730002020-06-24 10:41AM EDT173.001.820.650.720.00-4810364.33%
QQQ200930P001740002020-07-09 2:55PM EDT174.000.870.300.320.00-1339555.96%
QQQ200930P001750002020-08-05 2:17PM EDT175.000.300.310.330.00-1047455.57%
QQQ200930P001760002020-07-31 2:06PM EDT176.000.470.320.340.00-115755.18%
QQQ200930P001770002020-08-06 11:05AM EDT177.000.320.330.350.00-110054.79%
QQQ200930P001780002020-07-24 2:02PM EDT178.000.330.340.360.00-118854.39%
QQQ200930P001790002020-08-05 3:21PM EDT179.000.330.350.370.00-119354.00%
QQQ200930P001800002020-08-07 2:51PM EDT180.000.390.360.38+0.06+18.18%82,18653.61%
QQQ200930P001810002020-08-06 2:47PM EDT181.000.350.370.400.00-2033553.32%
QQQ200930P001820002020-08-06 3:52PM EDT182.000.340.380.410.00-3059552.88%
QQQ200930P001830002020-07-13 11:56AM EDT183.001.190.400.420.00-374152.56%
QQQ200930P001840002020-08-07 2:48PM EDT184.000.450.410.43-0.42-48.28%22865752.15%
QQQ200930P001850002020-08-07 12:53PM EDT185.000.430.420.45+0.03+7.50%6260051.81%
QQQ200930P001870002020-08-07 2:48PM EDT187.000.500.450.48-0.26-34.21%2923051.07%
QQQ200930P001880002020-08-04 3:40PM EDT188.000.470.470.490.00-1012750.73%
QQQ200930P001890002020-08-07 3:28PM EDT189.000.540.490.51+0.01+1.89%4024850.44%
QQQ200930P001900002020-08-07 3:55PM EDT190.000.510.500.53+0.07+15.91%1882,29950.05%
QQQ200930P001920002020-08-06 11:09AM EDT192.000.510.540.570.00-212549.66%
QQQ200930P001940002020-07-29 2:45PM EDT194.000.920.580.610.00-49649.00%
QQQ200930P001950002020-08-07 3:44PM EDT195.000.630.600.63+0.07+12.50%3252448.63%
QQQ200930P001960002020-07-30 10:41AM EDT196.001.090.620.650.00-119848.29%
QQQ200930P001970002020-07-30 10:37AM EDT197.001.150.640.670.00-120047.90%
QQQ200930P001980002020-07-23 2:43PM EDT198.001.710.670.700.00-641047.66%
QQQ200930P001990002020-07-30 1:12PM EDT199.001.090.690.720.00-133347.27%
QQQ200930P002000002020-08-07 12:08PM EDT200.000.830.720.75+0.20+31.75%553,74647.00%
QQQ200930P002010002020-07-31 3:45PM EDT201.000.950.750.780.00-6059346.72%
QQQ200930P002020002020-08-03 3:11PM EDT202.000.840.780.810.00-21,11646.41%
QQQ200930P002030002020-07-31 1:02PM EDT203.001.300.810.840.00-254246.12%
QQQ200930P002040002020-07-29 9:32AM EDT204.001.540.840.870.00-223145.78%
QQQ200930P002050002020-08-07 3:14PM EDT205.000.950.870.90+0.20+26.67%517,74445.46%
QQQ200930P002060002020-08-03 1:16PM EDT206.001.010.900.940.00-2026445.22%
QQQ200930P002080002020-08-06 3:15PM EDT208.000.840.981.01-0.02-2.33%127444.58%
QQQ200930P002090002020-08-07 1:36PM EDT209.001.051.011.05+0.06+6.06%3742644.31%
QQQ200930P002100002020-08-07 3:53PM EDT210.001.061.051.09+0.11+11.58%541,72044.01%
QQQ200930P002110002020-08-05 10:25AM EDT211.001.031.101.130.00-134743.70%
QQQ200930P002120002020-08-05 10:41AM EDT212.001.101.141.180.00-252643.46%
QQQ200930P002130002020-07-31 9:33AM EDT213.001.551.191.230.00-130043.21%
QQQ200930P002140002020-08-05 3:33PM EDT214.001.211.231.27+0.07+6.14%1367242.86%
QQQ200930P002160002020-08-07 12:08PM EDT216.001.361.341.38+0.11+8.80%263942.36%
QQQ200930P002170002020-08-06 10:56AM EDT217.001.371.391.430.00-32899342.05%
QQQ200930P002180002020-08-03 3:16PM EDT218.001.691.451.490.00-2078341.80%
QQQ200930P002190002020-08-07 12:14PM EDT219.001.501.511.55+0.10+7.14%2044141.53%
QQQ200930P002200002020-08-07 3:11PM EDT220.001.721.571.61+0.36+26.47%716,64141.25%
QQQ200930P002220002020-08-07 10:03AM EDT222.001.521.701.75-0.06-3.80%164140.76%
QQQ200930P002230002020-08-06 11:24AM EDT223.001.731.771.820.00-454540.49%
QQQ200930P002240002020-08-07 9:54AM EDT224.001.601.841.89-0.10-5.88%1251040.21%
QQQ200930P002250002020-08-07 11:15AM EDT225.002.081.921.97+0.44+26.83%93,59439.97%
QQQ200930P002260002020-08-07 11:24AM EDT226.001.802.002.05-0.13-6.74%6932139.71%
QQQ200930P002270002020-08-07 1:13PM EDT227.002.172.082.13-0.77-26.19%19135339.44%
QQQ200930P002280002020-08-04 9:50AM EDT228.002.362.172.220.00-537839.20%
QQQ200930P002290002020-08-07 12:49PM EDT229.002.192.262.31+0.05+2.34%24853638.94%
QQQ200930P002300002020-08-07 3:51PM EDT230.002.422.352.40+0.35+16.91%12869338.67%
QQQ200930P002310002020-08-07 11:40AM EDT231.002.582.452.50+0.46+21.70%428638.43%
QQQ200930P002320002020-08-07 9:39AM EDT232.002.252.552.60+0.05+2.27%133738.17%
QQQ200930P002330002020-08-07 11:53AM EDT233.002.502.652.71+0.01+0.40%10942437.94%
QQQ200930P002340002020-08-07 12:19PM EDT234.002.682.762.82+0.32+13.56%1332137.70%
QQQ200930P002350002020-08-07 3:03PM EDT235.003.042.872.93+0.58+23.58%5055337.43%
QQQ200930P002360002020-08-06 11:02AM EDT236.002.892.993.050.00-1344237.18%
QQQ200930P002370002020-08-06 3:43PM EDT237.002.683.113.18+0.04+1.52%966236.96%
QQQ200930P002380002020-08-07 1:15PM EDT238.003.243.243.30+0.19+6.23%31,06036.68%
QQQ200930P002390002020-08-07 1:19PM EDT239.003.373.373.44+0.46+15.81%855636.46%
QQQ200930P002400002020-08-07 3:28PM EDT240.003.743.513.57+0.74+24.67%1,1741,45636.18%
QQQ200930P002430002020-08-07 11:48AM EDT243.003.633.954.01-0.36-9.02%286835.42%
QQQ200930P002440002020-08-07 1:49PM EDT244.004.314.104.17+0.43+11.08%653435.18%
QQQ200930P002450002020-08-07 3:03PM EDT245.004.494.264.34+0.82+22.34%241,24934.94%
QQQ200930P002460002020-08-07 1:15PM EDT246.004.834.434.51+1.02+26.77%42,56434.69%
QQQ200930P002470002020-08-04 2:39PM EDT247.004.494.614.680.00-2039134.41%
QQQ200930P002480002020-08-06 3:35PM EDT248.004.164.794.860.00-4353434.15%
QQQ200930P002490002020-08-06 2:57PM EDT249.004.354.975.050.00-1432633.90%
QQQ200930P002500002020-08-07 3:54PM EDT250.005.245.175.25+0.75+16.70%1,19816,89233.66%
QQQ200930P002510002020-08-07 3:38PM EDT251.005.535.375.44+0.38+7.38%640133.36%
QQQ200930P002520002020-08-07 10:02AM EDT252.005.015.575.66-0.56-10.05%241533.14%
QQQ200930P002530002020-08-06 3:20PM EDT253.005.015.795.870.00-4767732.86%
QQQ200930P002540002020-08-07 12:50PM EDT254.006.186.016.10+0.99+19.08%6446432.61%
QQQ200930P002550002020-08-07 2:53PM EDT255.006.696.246.33+1.29+23.89%33687532.35%
QQQ200930P002560002020-08-06 3:52PM EDT256.005.616.486.570.00-345132.09%
QQQ200930P002570002020-08-06 9:30AM EDT257.007.146.736.81+0.60+9.17%7637431.80%
QQQ200930P002580002020-08-07 3:34PM EDT258.007.256.987.07+1.08+17.50%281,17931.54%
QQQ200930P002590002020-08-07 1:02PM EDT259.007.357.257.34+1.13+18.17%3440831.29%
QQQ200930P002600002020-08-07 4:04PM EDT260.007.637.527.61+1.05+15.96%12360731.01%
QQQ200930P002610002020-08-05 3:20PM EDT261.007.657.817.890.00-3220930.74%
QQQ200930P002620002020-08-07 2:22PM EDT262.009.008.108.19+1.84+25.70%5336530.49%
QQQ200930P002640002020-08-07 1:49PM EDT264.009.248.728.81+1.47+18.92%30845529.95%
QQQ200930P002670002020-08-07 3:36PM EDT267.0010.169.739.83+1.71+20.24%2524429.17%
QQQ200930P002680002020-08-07 12:15PM EDT268.009.7510.0910.20+0.86+9.67%1124528.93%
QQQ200930P002690002020-08-07 2:09PM EDT269.0011.3410.4710.57+2.22+24.34%624128.66%
QQQ200930P002700002020-08-07 3:51PM EDT270.0011.0410.8610.96+1.51+15.84%15028528.40%
QQQ200930P002710002020-08-07 2:44PM EDT271.0011.3011.2611.37+1.49+15.19%716628.16%
QQQ200930P002720002020-08-07 3:58PM EDT272.0011.7311.6311.83+1.43+13.88%15619328.01%
QQQ200930P002730002020-08-07 2:41PM EDT273.0013.0212.0712.26+2.29+21.34%313327.75%
QQQ200930P002740002020-08-07 2:15PM EDT274.0013.2012.5112.71+2.10+18.92%256627.52%
QQQ200930P002750002020-08-07 2:55PM EDT275.0013.6912.9913.17+2.32+20.40%11713227.27%
QQQ200930P002760002020-08-07 2:20PM EDT276.0014.5313.4513.66+2.53+21.08%210027.05%
QQQ200930P002770002020-08-06 10:59AM EDT277.0014.0613.9414.150.00-22626.81%
QQQ200930P002780002020-08-06 4:06PM EDT278.0014.4014.4614.67+1.70+13.39%51126.60%
QQQ200930P002790002020-07-24 3:22PM EDT279.0027.0014.9715.240.00-43826.48%
QQQ200930P002800002020-08-07 12:49PM EDT280.0015.2415.5215.79+1.20+8.55%811926.27%
QQQ200930P002810002020-08-05 2:20PM EDT281.0016.1616.0816.360.00-202226.07%
QQQ200930P002830002020-08-05 3:44PM EDT283.0017.7017.2617.560.00-485125.73%
QQQ200930P002840002020-08-05 2:58PM EDT284.0018.0517.8718.170.00-515125.52%
QQQ200930P002880002020-07-10 9:38AM EDT288.0031.2620.5120.830.00-101024.88%
QQQ200930P002900002020-08-06 11:32AM EDT290.0022.2021.9422.290.00-2424.71%
QQQ200930P002910002020-08-05 1:25PM EDT291.0022.9322.5523.140.00-2424.93%
QQQ200930P002950002020-07-28 9:33AM EDT295.0037.6225.6726.290.00-1424.72%
QQQ200930P002980002020-07-23 2:31PM EDT298.0041.6028.1728.800.00--124.72%
QQQ200930P002990002020-07-28 9:47AM EDT299.0040.8729.0429.670.00-1224.78%
QQQ200930P003000002020-08-07 4:06PM EDT300.0030.1529.9030.54+1.60+5.60%5213724.82%
QQQ200930P003010002020-07-28 9:35AM EDT301.0042.8430.7931.440.00-1224.94%
QQQ200930P003030002020-07-28 9:47AM EDT303.0044.6832.5833.240.00-1425.14%
QQQ200930P003040002020-07-22 9:34AM EDT304.0034.4433.5034.160.00-1225.28%
QQQ200930P003050002020-07-22 9:41AM EDT305.0041.7834.4235.070.00-1225.37%
QQQ200930P003060002020-07-23 2:31PM EDT306.0035.9135.3536.000.00--2025.53%
QQQ200930P003080002020-07-22 9:33AM EDT308.0044.0337.2337.880.00--225.89%
QQQ200930P003100002020-07-22 9:33AM EDT310.0036.7339.1439.78-3.69-9.13%1726.29%
QQQ200930P003120002020-08-04 11:50AM EDT312.0043.2041.0541.710.00-6626.82%
QQQ200930P003150002020-08-04 11:50AM EDT315.0046.1443.9644.620.00-6827.61%