QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ210115C000750002020-04-30 12:02PM EDT75.00142.68155.61156.300.00-31455.66%
QQQ210115C000800002020-05-18 10:20AM EDT80.00146.75150.67151.360.00-1655.47%
QQQ210115C000850002020-04-01 2:56PM EDT85.00101.14126.47128.490.00-1110.00%
QQQ210115C000900002020-04-20 1:00PM EDT90.00125.49138.75140.250.00-11550.00%
QQQ210115C000950002020-04-01 2:46PM EDT95.0089.47116.99119.050.00-6200.00%
QQQ210115C001000002020-05-21 2:12PM EDT100.00130.09130.83131.520.00-969454.20%
QQQ210115C001010002020-04-24 12:02PM EDT101.00110.67128.06129.550.00-360.00%
QQQ210115C001020002020-05-18 10:15AM EDT102.00124.40128.90129.580.00-2253.78%
QQQ210115C001040002020-03-27 4:25AM EDT104.00105.6279.4181.430.00--00.00%
QQQ210115C001050002020-04-21 10:59AM EDT105.00101.33123.97125.460.00-284320.00%
QQQ210115C001060002020-03-27 4:25AM EDT106.00110.5078.1480.080.00-201220.00%
QQQ210115C001070002020-03-27 4:25AM EDT107.00102.6376.7478.740.00--00.00%
QQQ210115C001080002020-03-27 4:25AM EDT108.00101.6498.4099.370.00--00.00%
QQQ210115C001090002019-12-23 10:45AM EDT109.00103.56115.91117.720.00-1110.00%
QQQ210115C001100002020-05-21 1:02PM EDT110.00119.70120.99121.680.00-101,22750.39%
QQQ210115C001130002020-04-01 11:31AM EDT113.0075.90100.02100.680.00-210.00%
QQQ210115C001140002020-03-27 4:10AM EDT114.0095.6970.8473.010.00--00.00%
QQQ210115C001150002020-04-06 9:30AM EDT115.0077.42104.82105.500.00-11330.00%
QQQ210115C001160002020-04-27 11:21AM EDT116.00101.20114.96115.720.00-116047.56%
QQQ210115C001170002020-03-18 11:06AM EDT117.0064.480.000.000.00-300.00%
QQQ210115C001200002020-05-20 11:59AM EDT120.00112.06111.25111.750.00-117345.78%
QQQ210115C001210002020-05-13 7:07PM EDT121.0069.61111.99113.680.00--158.57%
QQQ210115C001250002020-04-06 9:45AM EDT125.0068.370.000.000.00-11680.00%
QQQ210115C001270002020-04-13 11:07AM EDT127.0074.5095.8496.320.00-16210.00%
QQQ210115C001300002020-05-26 11:37AM EDT130.00101.52101.58101.98-1.25-1.22%4075042.65%
QQQ210115C001320002020-03-27 4:40AM EDT132.00100.4055.3056.770.00-100.00%
QQQ210115C001330002020-04-23 12:44PM EDT133.0082.8497.2198.700.00--1038.99%
QQQ210115C001340002020-03-17 12:59PM EDT134.0053.6079.9680.690.00--100.00%
QQQ210115C001350002020-05-08 3:59PM EDT135.0091.4996.9397.350.00-5023542.66%
QQQ210115C001400002020-05-19 3:37PM EDT140.0089.8192.1992.640.00-210341.83%
QQQ210115C001450002020-05-20 10:37AM EDT145.0087.8387.5687.970.00-125941.00%
QQQ210115C001500002020-05-19 9:30AM EDT150.0080.0082.9583.380.00-20068840.31%
QQQ210115C001520002020-04-15 9:30AM EDT152.0061.510.000.000.00-10100.00%
QQQ210115C001550002020-05-19 12:55PM EDT155.0077.1478.3778.810.00-2034539.48%
QQQ210115C001560002020-04-14 2:16PM EDT156.0060.7967.5968.190.00-880.00%
QQQ210115C001580002020-03-20 5:52PM EDT158.0029.000.000.000.00-200.00%
QQQ210115C001600002020-05-20 9:54AM EDT160.0073.9973.8674.280.00-142338.62%
QQQ210115C001640002020-03-24 2:43PM EDT164.0029.6454.7155.270.00-10100.00%
QQQ210115C001650002020-05-19 12:55PM EDT165.0068.3369.4169.830.00-1176537.82%
QQQ210115C001660002020-03-25 2:01PM EDT166.0033.6555.3855.930.00-1080.00%
QQQ210115C001670002020-04-07 3:55PM EDT167.0039.8361.1461.590.00-100.00%
QQQ210115C001680002020-05-07 11:54AM EDT168.0060.1866.7667.160.00-21237.25%
QQQ210115C001690002020-04-17 11:52AM EDT169.0052.5759.0959.740.00-5120.00%
QQQ210115C001700002020-05-21 3:40PM EDT170.0064.3065.0665.470.00-33,46337.09%
QQQ210115C001710002020-04-22 10:22AM EDT171.0048.6063.1463.590.00-431234.13%
QQQ210115C001720002020-05-05 11:46AM EDT172.0054.7063.3363.740.00-48836.77%
QQQ210115C001730002020-05-08 9:59AM EDT173.0056.9062.4962.900.00-112636.67%
QQQ210115C001740002020-05-11 1:16PM EDT174.0059.0261.6162.020.00-121,16436.46%
QQQ210115C001750002020-05-22 1:46PM EDT175.0060.1160.7861.160.00-32,02436.29%
QQQ210115C001760002020-05-18 2:29PM EDT176.0058.0159.9260.320.00-76936.16%
QQQ210115C001770002020-05-15 12:10PM EDT177.0051.5159.0759.480.00-513936.02%
QQQ210115C001780002020-05-20 2:27PM EDT178.0058.4358.2658.660.00-528735.92%
QQQ210115C001790002020-04-29 3:04PM EDT179.0049.0257.3957.800.00-122435.72%
QQQ210115C001800002020-05-26 12:27PM EDT180.0056.5556.5556.95-0.11-0.19%12,31335.54%
QQQ210115C001810002020-05-20 2:27PM EDT181.0055.9655.8456.140.00-581135.44%
QQQ210115C001820002020-05-19 3:48PM EDT182.0053.2854.9255.280.00-11,49035.21%
QQQ210115C001830002020-05-18 2:29PM EDT183.0052.3254.1954.480.00-262435.12%
QQQ210115C001840002020-05-08 9:59AM EDT184.0048.1953.2753.610.00-133434.86%
QQQ210115C001850002020-05-21 1:10PM EDT185.0052.2952.5152.730.00-13,64134.58%
QQQ210115C001860002020-05-26 9:48AM EDT186.0053.2451.6851.97+9.49+21.69%148734.55%
QQQ210115C001870002020-05-05 10:18AM EDT187.0042.5650.8751.150.00-192234.38%
QQQ210115C001880002020-05-21 2:51PM EDT188.0049.1050.0650.360.00-320934.26%
QQQ210115C001890002020-05-08 12:10PM EDT189.0045.4949.2449.500.00-118933.99%
QQQ210115C001900002020-05-26 9:33AM EDT190.0050.3548.4348.73+0.50+1.00%164,02433.90%
QQQ210115C001910002020-05-12 9:30AM EDT191.0045.2047.6247.920.00-116033.72%
QQQ210115C001920002020-05-12 2:51PM EDT192.0043.8946.8347.150.00-155933.61%
QQQ210115C001930002020-05-12 11:53AM EDT193.0043.6346.0446.340.00-1551,01733.41%
QQQ210115C001940002020-05-26 9:57AM EDT194.0046.1545.2545.52+8.97+24.13%214333.19%
QQQ210115C001950002020-05-26 10:02AM EDT195.0045.7544.4844.76+2.75+6.40%535,41633.07%
QQQ210115C001960002020-05-22 10:48AM EDT196.0042.8743.6843.920.00-219732.80%
QQQ210115C001970002020-05-19 10:39AM EDT197.0042.1042.9043.140.00-110332.63%
QQQ210115C001980002020-05-22 11:17AM EDT198.0041.0442.1342.420.00-114632.56%
QQQ210115C001990002020-05-21 2:57PM EDT199.0040.9641.3841.640.00-239132.37%
QQQ210115C002000002020-05-26 12:39PM EDT200.0041.1540.5940.89+0.96+2.39%73,50032.23%
QQQ210115C002010002020-05-26 11:57AM EDT201.0039.6239.8540.13+1.37+3.58%11,00432.07%
QQQ210115C002020002020-05-12 10:55AM EDT202.0037.0039.0839.370.00-118631.89%
QQQ210115C002030002020-05-13 1:41PM EDT203.0031.2438.3138.580.00-119831.66%
QQQ210115C002040002020-05-14 11:25AM EDT204.0030.6237.5837.830.00-624631.49%
QQQ210115C002050002020-05-26 9:53AM EDT205.0038.0736.8437.07+2.07+5.75%27,69031.29%
QQQ210115C002060002020-05-22 11:17AM EDT206.0035.2036.1036.330.00-12,53231.11%
QQQ210115C002070002020-05-11 2:23PM EDT207.0033.9035.3735.630.00-110531.00%
QQQ210115C002080002020-05-26 11:57AM EDT208.0034.4734.6334.89-1.13-3.17%113830.81%
QQQ210115C002090002020-05-20 1:33PM EDT209.0034.5433.8334.100.00-141,39130.53%
QQQ210115C002100002020-05-26 11:03AM EDT210.0034.2033.1333.44+1.20+3.64%27,69730.45%
QQQ210115C002110002020-05-19 2:32PM EDT211.0032.0932.4932.720.00-23627730.27%
QQQ210115C002120002020-05-21 10:40AM EDT212.0031.4731.7732.000.00-145130.08%
QQQ210115C002130002020-05-26 10:22AM EDT213.0032.3731.0631.34+1.54+5.00%544029.97%
QQQ210115C002140002020-05-20 2:37PM EDT214.0031.0130.2630.530.00-113129.63%
QQQ210115C002150002020-05-26 12:00PM EDT215.0029.6129.6729.92-0.08-0.27%26,90729.58%
QQQ210115C002160002020-05-20 9:31AM EDT216.0028.9028.9829.210.00-1114429.37%
QQQ210115C002170002020-05-14 10:41AM EDT217.0022.3528.2428.510.00-220829.17%
QQQ210115C002180002020-05-26 10:30AM EDT218.0028.9327.5527.77+1.34+4.86%351128.90%
QQQ210115C002190002020-05-26 9:41AM EDT219.0028.5026.8827.14+2.40+9.20%773328.79%
QQQ210115C002200002020-05-26 10:41AM EDT220.0027.2026.3226.53+1.08+4.13%1910,39628.69%
QQQ210115C002210002020-05-22 10:06AM EDT221.0025.3225.6525.870.00-1024428.51%
QQQ210115C002220002020-05-26 12:00PM EDT222.0024.9424.9625.19-0.96-3.71%31,15328.29%
QQQ210115C002230002020-05-22 11:20AM EDT223.0023.8324.2824.550.00-328028.12%
QQQ210115C002240002020-05-20 12:34PM EDT224.0024.4523.7223.910.00-168927.95%
QQQ210115C002250002020-05-26 10:45AM EDT225.0023.8023.0323.25+1.05+4.62%104,45027.73%
QQQ210115C002260002020-05-21 2:58PM EDT226.0022.5322.4122.600.00-225227.52%
QQQ210115C002270002020-05-22 1:07PM EDT227.0021.7221.8422.040.00-718527.42%
QQQ210115C002280002020-05-26 10:13AM EDT228.0022.1621.1521.37+1.16+5.52%247527.17%
QQQ210115C002290002020-05-26 12:57PM EDT229.0020.8520.5820.83+0.35+1.71%213427.08%
QQQ210115C002300002020-05-26 2:02PM EDT230.0020.1720.0420.24-0.10-0.49%7014,87826.91%
QQQ210115C002310002020-05-26 2:00PM EDT231.0019.5919.4719.63+0.39+2.03%2221826.71%
QQQ210115C002320002020-05-26 10:30AM EDT232.0019.9818.8319.06+0.42+2.15%323626.54%
QQQ210115C002330002020-05-26 1:55PM EDT233.0018.5018.3018.48-0.45-2.37%31,03426.36%
QQQ210115C002340002020-05-26 2:13PM EDT234.0017.8317.6617.82-0.07-0.39%326826.06%
QQQ210115C002350002020-05-26 1:14PM EDT235.0017.2517.1717.36+0.26+1.53%85,07126.02%
QQQ210115C002360002020-05-22 12:58PM EDT236.0016.4416.5916.720.00-547825.72%
QQQ210115C002370002020-05-22 12:58PM EDT237.0015.9316.0916.280.00-542725.68%
QQQ210115C002380002020-05-22 12:58PM EDT238.0015.4115.5415.730.00-514625.49%
QQQ210115C002390002020-05-22 12:58PM EDT239.0014.9014.9415.140.00-526225.22%
QQQ210115C002400002020-05-26 10:41AM EDT240.0015.2614.5114.71+0.91+6.34%78,43525.17%
QQQ210115C002410002020-05-12 1:13PM EDT241.0013.0713.9914.200.00-105524.99%
QQQ210115C002420002020-05-20 12:00PM EDT242.0014.4913.4613.710.00-106924.83%
QQQ210115C002430002020-05-18 10:07AM EDT243.0011.8012.9713.220.00-13124.66%
QQQ210115C002440002020-05-22 12:58PM EDT244.0012.4912.5412.730.00-544524.48%
QQQ210115C002450002020-05-26 10:10AM EDT245.0012.9812.0212.27+0.94+7.81%22,18624.32%
QQQ210115C002460002020-05-22 12:58PM EDT246.0011.5911.5911.780.00-58724.11%
QQQ210115C002470002020-05-22 12:58PM EDT247.0011.2011.1511.350.00-1711423.98%
QQQ210115C002480002020-05-22 12:58PM EDT248.0010.7210.6910.880.00-536423.77%
QQQ210115C002490002020-05-22 12:58PM EDT249.0010.2910.2810.490.00-59023.66%
QQQ210115C002500002020-05-26 2:13PM EDT250.009.999.8210.06+0.01+0.10%1319,61823.49%
QQQ210115C002510002020-05-26 9:55AM EDT251.0010.279.439.64+0.79+8.33%59723.31%
QQQ210115C002520002020-05-26 10:54AM EDT252.009.749.019.25+0.65+7.15%219523.17%
QQQ210115C002530002020-05-26 1:23PM EDT253.008.918.658.83+0.20+2.30%103522.97%
QQQ210115C002540002020-05-22 12:58PM EDT254.008.368.278.470.00-76122.84%
QQQ210115C002550002020-05-26 12:41PM EDT255.008.177.908.08+0.18+2.25%2172522.65%
QQQ210115C002560002020-05-22 12:56PM EDT256.007.647.537.720.00-57222.50%
QQQ210115C002570002020-05-22 12:56PM EDT257.007.307.187.360.00-51,92922.33%
QQQ210115C002580002020-05-22 11:57AM EDT258.006.876.877.040.00-54722.21%
QQQ210115C002590002020-05-22 12:58PM EDT259.006.656.536.700.00-52822.04%
QQQ210115C002600002020-05-26 1:25PM EDT260.006.456.246.40+0.11+1.74%546,74821.92%
QQQ210115C002610002020-05-22 11:57AM EDT261.005.955.926.060.00-514421.73%
QQQ210115C002620002020-05-22 12:56PM EDT262.005.755.625.780.00-511121.61%
QQQ210115C002630002020-05-22 11:57AM EDT263.005.395.315.450.00-52421.40%
QQQ210115C002640002020-05-26 11:16AM EDT264.005.405.075.20+0.19+3.65%12021.31%
QQQ210115C002650002020-05-22 12:51PM EDT265.005.054.804.940.00-715021.18%
QQQ210115C002660002020-05-22 12:12PM EDT266.004.594.564.680.00-53721.04%
QQQ210115C002670002020-05-22 11:57AM EDT267.004.374.304.430.00-56620.91%
QQQ210115C002680002020-05-22 11:57AM EDT268.004.144.094.210.00-56520.81%
QQQ210115C002690002020-05-22 11:57AM EDT269.003.923.863.980.00-51320.67%
QQQ210115C002700002020-05-26 10:08AM EDT270.004.103.643.75+0.39+10.51%161,88320.53%
QQQ210115C002710002020-05-22 12:56PM EDT271.003.593.433.540.00-54320.40%
QQQ210115C002720002020-05-22 11:57AM EDT272.003.313.243.350.00-53320.30%
QQQ210115C002730002020-05-22 11:57AM EDT273.003.133.063.160.00-54320.19%
QQQ210115C002740002020-05-22 12:56PM EDT274.003.032.872.970.00-55920.06%
QQQ210115C002750002020-05-22 1:29PM EDT275.002.952.752.780.00-2073,02819.90%
QQQ210115C002760002020-05-22 12:56PM EDT276.002.662.552.640.00-58419.86%
QQQ210115C002770002020-05-22 11:57AM EDT277.002.472.392.480.00-59819.74%
QQQ210115C002780002020-05-22 12:56PM EDT278.002.362.252.340.00-57719.66%
QQQ210115C002790002020-05-22 11:57AM EDT279.002.192.112.200.00-537619.56%
QQQ210115C002800002020-05-26 9:47AM EDT280.002.341.972.07+0.14+6.36%97,97419.48%
QQQ210115C002810002020-05-22 11:57AM EDT281.001.931.861.940.00-525819.38%
QQQ210115C002820002020-05-22 11:57AM EDT282.001.811.751.820.00-580219.29%
QQQ210115C002830002020-05-22 11:57AM EDT283.001.701.621.710.00-52319.21%
QQQ210115C002840002020-05-22 12:56PM EDT284.001.631.521.610.00-45819.15%
QQQ210115C002850002020-05-22 12:56PM EDT285.001.531.431.510.00-417619.07%
QQQ210115C002860002020-05-22 12:56PM EDT286.001.441.321.410.00-41218.98%
QQQ210115C002870002020-05-22 12:56PM EDT287.001.341.251.320.00-4518.90%
QQQ210115C002880002020-05-22 12:56PM EDT288.001.261.161.240.00-43718.84%
QQQ210115C002890002020-05-22 12:56PM EDT289.001.181.091.160.00-42118.77%
QQQ210115C002900002020-05-26 10:43AM EDT290.001.181.011.09+0.08+7.27%237318.72%
QQQ210115C002910002020-05-22 12:58PM EDT291.001.030.951.030.00-44918.70%
QQQ210115C002920002020-05-22 12:58PM EDT292.000.960.890.960.00-4418.62%
QQQ210115C002930002020-05-22 12:56PM EDT293.000.900.830.900.00-43918.57%
QQQ210115C002940002020-05-22 12:58PM EDT294.000.840.770.850.00-46618.56%
QQQ210115C002950002020-05-12 10:30AM EDT295.000.770.710.800.00-216018.52%
QQQ210115C002960002020-05-18 12:11AM EDT296.000.630.660.750.00--118.48%
QQQ210115C002970002020-05-13 12:47PM EDT297.000.540.620.700.00-6718.43%
QQQ210115C002980002020-05-13 11:06AM EDT298.000.610.570.650.00-130518.36%
QQQ210115C002990002020-05-12 4:11PM EDT299.000.520.530.620.00-47918.38%
QQQ210115C003000002020-05-26 1:41PM EDT300.000.570.500.58-0.01-1.72%426,05618.35%
QQQ210115C003010002020-05-14 10:42AM EDT301.000.460.460.550.00-514218.35%
QQQ210115C003020002020-05-20 3:10PM EDT302.000.620.430.510.00-13218.29%
QQQ210115C003030002020-05-20 11:39AM EDT303.000.550.400.480.00-110518.26%
QQQ210115C003040002020-05-12 4:11PM EDT304.000.390.370.460.00-14518.31%
QQQ210115C003050002020-05-18 3:46PM EDT305.000.400.340.430.00-3081,99718.27%
QQQ210115C003060002020-05-07 9:45AM EDT306.000.530.320.410.00-3318.30%
QQQ210115C003070002020-05-08 11:33AM EDT307.000.450.290.390.00-1218.32%
QQQ210115C003080002020-02-21 12:45PM EDT308.000.190.020.190.00-50016.58%
QQQ210115C003090002020-04-21 12:55PM EDT309.000.230.280.360.00-46518.42%
QQQ210115C003100002020-05-21 1:31PM EDT310.000.320.240.320.00-12,13418.24%
QQQ210115C003110002020-05-22 9:30AM EDT311.000.300.220.310.00-13018.31%
QQQ210115C003120002020-05-04 9:50AM EDT312.000.200.200.290.00-1118.29%
QQQ210115C003130002020-05-06 9:30AM EDT313.000.220.180.280.00-4618.36%
QQQ210115C003140002020-05-22 12:58PM EDT314.000.200.170.330.00-22318.98%
QQQ210115C003150002020-05-18 10:50AM EDT315.000.250.160.260.00-1535818.47%
QQQ210115C003200002020-05-26 9:46AM EDT320.000.150.110.17+0.01+7.14%392118.14%
QQQ210115C003220002020-05-21 9:50AM EDT322.000.140.110.190.00-7682218.70%
QQQ210115C003320002020-05-22 3:50PM EDT332.000.090.040.140.00-38119.36%
QQQ210115C003330002020-05-26 10:10AM EDT333.000.060.000.13-0.03-33.33%21619.31%
QQQ210115C003420002020-05-22 2:08PM EDT342.000.070.000.120.00-2220.31%
QQQ210115C003450002020-05-22 1:47PM EDT345.000.050.010.100.00-202020.26%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ210115P000750002020-05-26 12:19PM EDT75.000.270.210.280.00-527,64561.43%
QQQ210115P000800002020-05-21 9:52AM EDT80.000.290.200.330.00-104,56658.69%
QQQ210115P000850002020-05-20 9:59AM EDT85.000.350.320.390.00-22,14857.81%
QQQ210115P000900002020-05-26 1:39PM EDT90.000.430.420.46-0.11-20.37%132,12756.49%
QQQ210115P000950002020-05-20 3:10PM EDT95.000.530.450.550.00-269554.54%
QQQ210115P001000002020-05-26 11:18AM EDT100.000.610.600.65-0.11-15.28%326,38153.52%
QQQ210115P001010002020-04-02 1:55PM EDT101.002.131.101.240.00-327359.13%
QQQ210115P001020002020-04-06 11:12AM EDT102.001.470.891.000.00-1211756.24%
QQQ210115P001030002020-03-24 11:58AM EDT103.002.021.241.350.00-17959.03%
QQQ210115P001040002020-05-22 2:35PM EDT104.000.820.650.740.00-1011652.15%
QQQ210115P001050002020-05-22 2:07PM EDT105.000.850.680.760.00-1058551.90%
QQQ210115P001060002020-04-29 3:52PM EDT106.001.080.700.790.00-21751.64%
QQQ210115P001070002020-03-30 10:37AM EDT107.002.351.091.170.00-61855.08%
QQQ210115P001080002020-05-14 10:12AM EDT108.001.450.760.840.00-115751.15%
QQQ210115P001090002020-05-20 2:02PM EDT109.000.940.810.870.00-105151.03%
QQQ210115P001100002020-05-22 9:54AM EDT110.001.030.850.890.00-11,75150.79%
QQQ210115P001110002020-05-21 3:00PM EDT111.001.050.850.920.00-12150.39%
QQQ210115P001120002020-05-08 9:30AM EDT112.001.240.880.950.00-11650.15%
QQQ210115P001130002020-05-06 10:46AM EDT113.001.460.910.980.00-18350.22%
QQQ210115P001140002020-04-01 12:04PM EDT114.003.371.851.980.00-182056.87%
QQQ210115P001150002020-05-26 12:31PM EDT115.001.040.981.05-0.60-36.59%1051849.78%
QQQ210115P001160002020-05-21 11:40AM EDT116.001.201.021.080.00-22549.49%
QQQ210115P001170002020-03-27 1:32PM EDT117.003.821.932.080.00-457155.63%
QQQ210115P001180002020-04-09 10:30AM EDT118.002.351.331.460.00-58950.93%
QQQ210115P001190002020-03-27 12:06PM EDT119.004.022.082.230.00-447855.33%
QQQ210115P001200002020-05-26 1:50PM EDT120.001.201.171.23-0.16-11.76%2510,77048.56%
QQQ210115P001210002020-05-26 12:39PM EDT121.001.271.211.27-0.05-3.79%13148.33%
QQQ210115P001220002020-04-14 9:53AM EDT122.002.092.072.200.00-14353.44%
QQQ210115P001230002020-05-22 12:03PM EDT123.001.521.301.350.00-13047.85%
QQQ210115P001240002020-05-21 1:57PM EDT124.001.571.331.400.00-116247.68%
QQQ210115P001250002020-05-26 11:28AM EDT125.001.431.391.44-0.25-14.88%26,68747.42%
QQQ210115P001260002020-05-13 1:45PM EDT126.002.411.431.480.00-142347.16%
QQQ210115P001270002020-05-12 4:04PM EDT127.002.001.481.530.00-23446.96%
QQQ210115P001280002020-05-01 9:53AM EDT128.002.811.531.580.00-106946.75%
QQQ210115P001290002020-05-15 11:45AM EDT129.002.631.571.630.00-15346.55%
QQQ210115P001300002020-05-26 9:36AM EDT130.001.601.621.67-0.31-16.23%745,36446.27%
QQQ210115P001310002020-05-21 3:45PM EDT131.001.971.681.730.00-163146.09%
QQQ210115P001320002020-05-08 1:04PM EDT132.002.261.731.780.00-53345.86%
QQQ210115P001330002020-05-21 3:12PM EDT133.002.101.791.830.00-7815645.62%
QQQ210115P001340002020-05-21 3:45PM EDT134.002.161.831.890.00-23825945.44%
QQQ210115P001350002020-05-22 3:23PM EDT135.002.191.901.940.00-1536,52945.18%
QQQ210115P001400002020-05-26 12:34PM EDT140.002.272.212.26-0.45-16.54%327,85544.20%
QQQ210115P001450002020-05-26 12:31PM EDT145.002.612.552.61-0.37-12.42%206,57443.19%
QQQ210115P001500002020-05-26 10:49AM EDT150.002.962.953.01-0.34-10.30%11512,56342.22%
QQQ210115P001520002020-05-20 11:18AM EDT152.003.303.123.200.00-124641.90%
QQQ210115P001530002020-05-13 2:28PM EDT153.005.223.213.290.00-36441.71%
QQQ210115P001540002020-05-21 1:57PM EDT154.003.823.303.380.00-112541.50%
QQQ210115P001550002020-05-26 9:30AM EDT155.003.393.393.47-0.48-12.40%6011,95741.30%
QQQ210115P001560002020-04-07 1:06PM EDT156.007.085.125.280.00-11046.46%
QQQ210115P001570002020-03-24 12:36PM EDT157.0010.286.927.100.00--850.65%
QQQ210115P001580002020-05-19 1:37PM EDT158.004.053.693.770.00-137040.75%
QQQ210115P001590002020-04-06 12:02PM EDT159.008.965.896.020.00-18928146.84%
QQQ210115P001600002020-05-26 12:06PM EDT160.004.033.903.98-0.50-11.04%4525,88740.38%
QQQ210115P001610002020-05-04 10:10AM EDT161.007.534.004.090.00-115740.20%
QQQ210115P001620002020-05-18 9:55AM EDT162.005.154.144.200.00-2740.02%
QQQ210115P001630002020-05-19 3:37PM EDT163.004.914.244.320.00-1,6262,12539.86%
QQQ210115P001640002020-05-18 1:27PM EDT164.005.064.344.430.00-16,02639.66%
QQQ210115P001650002020-05-26 11:40AM EDT165.004.604.464.55-0.60-11.54%47,30239.48%
QQQ210115P001660002020-05-13 11:38AM EDT166.006.944.574.670.00-62939.30%
QQQ210115P001670002020-05-06 10:42AM EDT167.007.514.714.790.00-1139.11%
QQQ210115P001680002020-05-20 1:45PM EDT168.005.214.834.930.00-11,13838.96%
QQQ210115P001690002020-05-19 3:37PM EDT169.005.734.985.050.00-1,1861,20638.76%
QQQ210115P001700002020-05-26 12:50PM EDT170.005.175.095.18-0.55-9.62%15115,47238.57%
QQQ210115P001710002020-05-18 2:13PM EDT171.006.115.245.320.00-64,52138.41%
QQQ210115P001720002020-05-18 11:05AM EDT172.006.325.365.460.00-5469138.23%
QQQ210115P001730002020-05-20 1:28PM EDT173.005.965.515.600.00-12,69838.06%
QQQ210115P001740002020-05-04 2:32PM EDT174.0010.205.645.750.00-512237.89%
QQQ210115P001750002020-05-26 12:31PM EDT175.005.955.815.88-0.65-9.85%146,24537.67%
QQQ210115P001760002020-05-13 11:54AM EDT176.009.205.966.040.00-117337.52%
QQQ210115P001770002020-05-26 12:53PM EDT177.006.196.096.19-0.56-8.30%132137.34%
QQQ210115P001780002020-05-20 1:02PM EDT178.006.676.246.360.00-11,62037.20%
QQQ210115P001790002020-05-26 10:45AM EDT179.006.436.416.50-0.97-13.11%231736.98%
QQQ210115P001800002020-05-26 2:13PM EDT180.006.666.566.66-0.59-8.14%11254,08836.79%
QQQ210115P001810002020-05-26 11:44AM EDT181.007.036.736.83-0.45-6.02%666536.63%
QQQ210115P001820002020-05-26 11:40AM EDT182.007.086.886.99-0.69-8.88%32,97536.43%
QQQ210115P001830002020-05-26 11:41AM EDT183.007.287.067.16-0.72-9.00%516036.26%
QQQ210115P001840002020-05-18 10:52AM EDT184.008.457.257.340.00-5273536.09%
QQQ210115P001850002020-05-26 1:11PM EDT185.007.557.397.52-0.22-2.83%93,35935.91%
QQQ210115P001860002020-05-26 1:06PM EDT186.007.697.597.70-1.08-12.31%750035.73%
QQQ210115P001870002020-05-26 11:43AM EDT187.008.047.787.88-0.82-9.26%61,16235.55%
QQQ210115P001880002020-05-26 11:43AM EDT188.008.237.978.08-0.56-6.37%1167335.39%
QQQ210115P001890002020-05-26 11:47AM EDT189.008.558.148.26-5.01-36.95%860935.19%
QQQ210115P001900002020-05-26 2:20PM EDT190.008.418.358.45-0.84-9.08%2436,33035.00%
QQQ210115P001910002020-05-26 11:39AM EDT191.008.788.538.66-0.84-8.73%45,13134.85%
QQQ210115P001920002020-05-26 11:39AM EDT192.008.998.768.88-0.69-7.13%31,37134.70%
QQQ210115P001930002020-05-26 10:30AM EDT193.008.878.949.07-1.18-11.74%31,28034.49%
QQQ210115P001940002020-05-26 11:41AM EDT194.009.449.209.29-0.77-7.54%641,99834.33%
QQQ210115P001950002020-05-26 11:43AM EDT195.009.749.419.52-0.54-5.25%994,36634.18%
QQQ210115P001960002020-05-26 11:39AM EDT196.009.849.579.71-1.00-9.23%829433.95%
QQQ210115P001970002020-05-20 3:24PM EDT197.0010.289.819.940.00-102,82733.78%
QQQ210115P001980002020-05-26 11:39AM EDT198.0010.2910.0510.19-0.22-2.09%31,25933.64%
QQQ210115P001990002020-05-14 10:02AM EDT199.0016.6610.2810.400.00-1682433.43%
QQQ210115P002000002020-05-26 12:04PM EDT200.0010.7110.4810.63-0.86-7.43%7517,51733.24%
QQQ210115P002010002020-05-22 1:33PM EDT201.0011.9010.7410.880.00-107933.08%
QQQ210115P002020002020-05-13 2:52PM EDT202.0016.6010.9711.120.00-1632,61532.89%
QQQ210115P002030002020-05-26 11:22AM EDT203.0011.2411.2211.36-5.99-34.76%169332.70%
QQQ210115P002040002020-05-26 11:45AM EDT204.0011.9511.4611.60-1.25-9.47%529032.50%
QQQ210115P002050002020-05-26 11:39AM EDT205.0012.0111.7311.86-0.87-6.75%12115,29632.32%
QQQ210115P002060002020-05-26 11:46AM EDT206.0012.4911.9812.11-1.51-10.79%4818732.13%
QQQ210115P002070002020-05-15 1:38PM EDT207.0016.7512.2512.390.00-1099131.97%
QQQ210115P002080002020-05-26 11:45AM EDT208.0013.0412.5412.66-0.52-3.83%342,38631.78%
QQQ210115P002090002020-05-19 10:35AM EDT209.0014.0612.8012.950.00-1055831.63%
QQQ210115P002100002020-05-26 11:53AM EDT210.0013.4513.0713.21-0.88-6.14%10215,20831.41%
QQQ210115P002110002020-05-22 3:54PM EDT211.0014.5713.3913.540.00-334131.30%
QQQ210115P002120002020-05-26 10:52AM EDT212.0013.5613.6613.80-4.57-25.21%133631.07%
QQQ210115P002130002020-05-22 1:23PM EDT213.0015.1713.9814.120.00-687630.92%
QQQ210115P002140002020-05-15 9:39AM EDT214.0020.1514.2614.380.00-2722830.68%
QQQ210115P002150002020-05-26 12:21PM EDT215.0014.8514.5514.68-1.00-6.31%11218,08730.49%
QQQ210115P002160002020-05-22 1:22PM EDT216.0016.1614.9515.040.00-523730.37%
QQQ210115P002170002020-05-22 12:56PM EDT217.0016.6415.2015.330.00-634430.15%
QQQ210115P002180002020-05-26 11:44AM EDT218.0015.9915.5515.69-0.10-0.62%329030.02%
QQQ210115P002190002020-05-26 11:44AM EDT219.0016.3215.8815.98-5.19-24.13%392529.78%
QQQ210115P002200002020-05-26 1:08PM EDT220.0016.3016.1916.32-1.10-6.32%11511,71429.61%
QQQ210115P002210002020-05-26 11:44AM EDT221.0017.0116.5616.67-1.05-5.81%265129.43%
QQQ210115P002220002020-05-26 2:07PM EDT222.0017.0316.9317.08-0.39-2.24%111,49629.34%
QQQ210115P002230002020-05-26 11:42AM EDT223.0017.6417.2317.37-0.22-1.23%1317529.07%
QQQ210115P002240002020-05-26 11:44AM EDT224.0018.0917.6017.73-1.63-8.27%185628.89%
QQQ210115P002250002020-05-26 11:21AM EDT225.0017.9318.0018.10-1.33-6.91%452,41428.71%
QQQ210115P002260002020-05-26 2:07PM EDT226.0018.4518.3418.48-1.73-8.57%242228.53%
QQQ210115P002270002020-05-26 9:53AM EDT227.0018.6318.6918.90-1.61-7.95%89628.41%
QQQ210115P002280002020-05-26 11:41AM EDT228.0019.5019.1519.31-0.86-4.22%1031428.26%
QQQ210115P002290002020-05-26 11:10AM EDT229.0019.4119.4919.65-2.14-9.93%231028.00%
QQQ210115P002300002020-05-26 2:20PM EDT230.0019.9419.9720.08-1.31-6.16%184,81127.86%
QQQ210115P002310002020-05-26 2:17PM EDT231.0020.4420.3420.46-1.61-7.30%2331727.64%
QQQ210115P002320002020-05-26 12:38PM EDT232.0020.8120.7320.89-1.50-6.72%305727.48%
QQQ210115P002330002020-05-26 11:57AM EDT233.0021.7221.1821.38-0.93-4.11%110027.39%
QQQ210115P002340002020-05-26 11:10AM EDT234.0021.4721.5921.78-0.99-4.41%12727.16%
QQQ210115P002350002020-05-26 11:10AM EDT235.0021.9122.0122.19-1.81-7.63%242826.94%
QQQ210115P002360002020-03-06 1:48PM EDT236.0057.4753.6255.660.00-16870.57%
QQQ210115P002370002020-03-27 4:13AM EDT237.0045.0041.9144.180.00-44053.70%
QQQ210115P002380002020-05-20 10:28AM EDT238.0024.1323.3723.560.00-475026.42%
QQQ210115P002390002020-05-18 9:50AM EDT239.0027.4123.8424.060.00-531026.28%
QQQ210115P002400002020-05-26 10:51AM EDT240.0024.0524.3124.52-5.91-19.73%230726.07%
QQQ210115P002420002020-02-28 11:04AM EDT242.0042.4555.1358.090.00-2368.03%
QQQ210115P002430002020-03-27 4:13AM EDT243.0033.0544.3145.060.00-1250.87%
QQQ210115P002440002020-05-18 11:40AM EDT244.0029.2626.3326.610.00-1625.49%
QQQ210115P002450002020-05-21 11:32AM EDT245.0028.9226.9027.150.00-23125.34%
QQQ210115P002470002020-05-26 10:48AM EDT247.0027.8027.9328.20-23.50-45.81%1124.96%
QQQ210115P002500002020-05-26 11:48AM EDT250.0030.5029.6829.93-0.11-0.36%114224.52%
QQQ210115P002520002020-03-16 3:07PM EDT252.0075.0047.1947.770.00-2047.18%
QQQ210115P002550002020-05-11 10:29AM EDT255.0038.0032.7032.950.00-202523.74%
QQQ210115P002570002020-03-27 4:13AM EDT257.0042.9174.3276.300.00-2080.01%
QQQ210115P002580002020-05-18 12:12AM EDT258.0037.9434.6034.950.00--123.40%
QQQ210115P002590002020-05-11 3:08PM EDT259.0038.6135.3735.660.00-2123.32%
QQQ210115P002600002020-05-21 2:40PM EDT260.0038.3136.0336.340.00-166723.19%
QQQ210115P002630002020-05-19 3:16PM EDT263.0040.1538.0738.430.00--122.80%
QQQ210115P002640002020-03-27 4:13AM EDT264.0045.3581.3283.160.00--082.83%
QQQ210115P002650002020-04-13 2:48PM EDT265.0065.3551.0051.560.00-1140.05%
QQQ210115P002660002020-03-27 4:13AM EDT266.0043.3083.1785.090.00-1183.48%
QQQ210115P002700002020-05-22 11:04AM EDT270.0046.3443.3143.730.00-2222.13%
QQQ210115P002740002020-04-28 10:51AM EDT274.0062.4746.5247.020.00--121.96%
QQQ210115P002750002020-03-23 11:49AM EDT275.00110.0067.2667.930.00-5552.23%
QQQ210115P002760002020-03-27 5:27AM EDT276.0054.7892.3594.430.00-1086.32%
QQQ210115P002770002020-03-27 5:27AM EDT277.0062.9293.8794.810.00-2086.62%
QQQ210115P002790002020-04-21 2:51PM EDT279.0074.9952.3952.900.00-651025.12%
QQQ210115P002800002020-05-18 3:57PM EDT280.0055.0051.5852.020.00-12921.47%
QQQ210115P002850002020-04-27 1:59PM EDT285.0071.7056.0356.490.00-6721.44%
QQQ210115P002920002020-05-11 11:08AM EDT292.0068.4062.4662.940.00-3121.56%
QQQ210115P003000002020-04-14 2:15PM EDT300.0088.7581.9683.050.00-1146.61%
QQQ210115P003220002020-02-18 1:07AM EDT322.0088.22144.85148.410.00--0110.91%