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 EDT75.00101.230.000.000.00-500.00%
QQQ190621C000800002019-05-29 2:18PM EDT80.0096.240.000.000.00-200.00%
QQQ190621C000850002019-06-07 11:02AM EDT85.00105.2898.3398.430.00-9476362.79%
QQQ190621C000900002019-06-03 1:29PM EDT90.0081.140.000.000.00-300.00%
QQQ190621C000950002019-06-07 11:17AM EDT95.0095.1088.3488.470.00-28213317.58%
QQQ190621C001000002019-06-10 3:57PM EDT100.0083.040.000.000.00-1000.00%
QQQ190621C001050002019-06-04 12:17PM EDT105.0068.660.000.000.00-600.00%
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 EDT120.0058.990.000.000.00-200.00%
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 EDT128.0045.920.000.000.00-1400.00%
QQQ190621C001300002019-06-12 12:01PM EDT130.0052.410.000.000.00-500.00%
QQQ190621C001310002019-06-14 12:53PM EDT131.0051.580.000.000.00-100.00%
QQQ190621C001320002019-06-07 11:02AM EDT132.0048.2551.3651.460.00-2333175.39%
QQQ190621C001330002019-06-06 3:37PM EDT133.0045.040.000.000.00-100.00%
QQQ190621C001340002019-06-07 11:02AM EDT134.0054.4549.3649.460.00-2172168.65%
QQQ190621C001350002019-06-14 9:59AM EDT135.0047.090.000.000.00-200.00%
QQQ190621C001360002019-06-07 11:02AM EDT136.0055.0047.3647.470.00-5100162.30%
QQQ190621C001370002019-06-12 12:39PM EDT137.0045.500.000.000.00-5700.00%
QQQ190621C001380002019-05-22 1:47PM EDT138.0043.490.000.000.00-400.00%
QQQ190621C001390002019-06-07 11:02AM EDT139.0049.1844.3644.470.00-754152.44%
QQQ190621C001400002019-06-10 3:49PM EDT140.0043.380.000.000.00-200.00%
QQQ190621C001410002019-06-06 12:51PM EDT141.0035.760.000.000.00-1100.00%
QQQ190621C001420002019-05-20 2:30PM EDT142.0038.590.000.000.00-1200.00%
QQQ190621C001430002019-05-29 10:26AM EDT143.0033.970.000.000.00-100.00%
QQQ190621C001440002019-06-06 3:53PM EDT144.0033.810.000.000.00-200.00%
QQQ190621C001450002019-06-07 9:32AM EDT145.0033.720.000.000.00-100.00%
QQQ190621C001460002019-06-05 2:39PM EDT146.0030.090.000.000.00-100.00%
QQQ190621C001470002019-06-14 2:08PM EDT147.0035.570.000.000.00-500.00%
QQQ190621C001480002019-05-23 3:18PM EDT148.0030.210.000.000.00-1000.00%
QQQ190621C001490002019-06-11 9:37AM EDT149.0035.820.000.000.00-100.00%
QQQ190621C001500002019-06-11 10:12AM EDT150.0034.460.000.000.00-4200.00%
QQQ190621C001510002019-06-10 9:50AM EDT151.0032.140.000.000.00-200.00%
QQQ190621C001520002019-06-10 12:50PM EDT152.0032.070.000.000.00-100.00%
QQQ190621C001530002019-06-11 10:35AM EDT153.0031.660.000.000.00-300.00%
QQQ190621C001540002019-06-07 9:34AM EDT154.0024.660.000.000.00-500.00%
QQQ190621C001550002019-06-14 10:22AM EDT155.0027.480.000.000.00-200.00%
QQQ190621C001560002019-06-07 10:04AM EDT156.0024.090.000.000.00-2000.00%
QQQ190621C001570002019-06-14 2:05PM EDT157.0025.560.000.000.00-500.00%
QQQ190621C001580002019-06-10 12:53PM EDT158.0026.000.000.000.00-200.00%
QQQ190621C001590002019-06-14 2:05PM EDT159.0023.550.000.000.00-500.00%
QQQ190621C001600002019-06-14 3:47PM EDT160.0022.900.000.000.00-800.00%
QQQ190621C001610002019-06-13 9:35AM EDT161.0022.270.000.000.00-100.00%
QQQ190621C001615002019-06-06 12:51PM EDT161.5015.420.000.000.00-500.00%
QQQ190621C001620002019-06-13 4:03PM EDT162.0021.720.000.000.00-100.00%
QQQ190621C001625002019-06-06 2:03PM EDT162.5014.430.000.000.00-300.00%
QQQ190621C001630002019-06-14 4:09PM EDT163.0019.710.000.000.00-700.00%
QQQ190621C001635002019-06-07 10:01AM EDT163.5020.820.000.000.00-500.00%
QQQ190621C001640002019-06-13 9:46AM EDT164.0019.820.000.000.00-100.00%
QQQ190621C001645002019-06-14 3:07PM EDT164.5018.390.000.000.00-400.00%
QQQ190621C001650002019-06-14 3:36PM EDT165.0018.210.000.000.00-1900.00%
QQQ190621C001655002019-06-05 10:46AM EDT165.5010.170.000.000.00--00.00%
QQQ190621C001660002019-06-14 11:13AM EDT166.0016.180.000.000.00-100.00%
QQQ190621C001665002019-06-11 2:28PM EDT166.5017.330.000.000.00-300.00%
QQQ190621C001670002019-06-14 3:54PM EDT167.0015.940.000.000.00-100.00%
QQQ190621C001675002019-06-05 12:05PM EDT167.509.210.000.000.00--00.00%
QQQ190621C001680002019-06-14 9:32AM EDT168.0014.910.000.000.00-400.00%
QQQ190621C001685002019-06-07 9:30AM EDT168.5010.480.000.000.00-200.00%
QQQ190621C001690002019-06-14 2:45PM EDT169.0013.790.000.000.00-600.00%
QQQ190621C001695002019-06-14 9:56AM EDT169.5012.770.000.000.00-200.00%
QQQ190621C001700002019-06-14 3:40PM EDT170.0013.030.000.000.00-27400.00%
QQQ190621C001705002019-06-14 1:23PM EDT170.5012.160.000.000.00-400.00%
QQQ190621C001710002019-06-14 2:42PM EDT171.0011.820.000.000.00-1400.00%
QQQ190621C001715002019-06-11 9:51AM EDT171.5011.650.000.000.00-200.00%
QQQ190621C001720002019-06-14 12:30PM EDT172.0010.630.000.000.00-200.00%
QQQ190621C001725002019-06-14 3:00PM EDT172.5010.390.000.000.00-900.00%
QQQ190621C001730002019-06-14 1:34PM EDT173.009.710.000.000.00-3400.00%
QQQ190621C001735002019-06-14 3:15PM EDT173.509.630.000.000.00-1600.00%
QQQ190621C001740002019-06-14 4:10PM EDT174.008.780.000.000.00-12200.00%
QQQ190621C001745002019-06-14 3:16PM EDT174.508.740.000.000.00-3500.00%
QQQ190621C001750002019-06-14 4:11PM EDT175.007.790.000.000.00-11300.00%
QQQ190621C001755002019-06-14 3:25PM EDT175.507.810.000.000.00-1600.00%
QQQ190621C001760002019-06-14 3:48PM EDT176.007.130.000.000.00-12300.00%
QQQ190621C001765002019-06-14 3:16PM EDT176.506.880.000.000.00-1500.00%
QQQ190621C001770002019-06-14 4:04PM EDT177.006.050.000.000.00-15100.00%
QQQ190621C001775002019-06-14 11:14AM EDT177.505.150.000.000.00-6500.00%
QQQ190621C001780002019-06-14 4:11PM EDT178.005.120.000.000.00-14500.00%
QQQ190621C001785002019-06-14 3:08PM EDT178.504.940.000.000.00-12700.00%
QQQ190621C001790002019-06-14 3:58PM EDT179.004.320.000.000.00-14200.00%
QQQ190621C001795002019-06-14 3:40PM EDT179.504.230.000.000.00-6300.00%
QQQ190621C001800002019-06-14 4:14PM EDT180.003.450.000.000.00-121,19000.00%
QQQ190621C001805002019-06-14 3:54PM EDT180.503.310.000.000.00-37700.00%
QQQ190621C001810002019-06-14 4:14PM EDT181.002.740.000.000.00-9,76900.00%
QQQ190621C001815002019-06-14 4:09PM EDT181.502.460.000.000.00-44800.00%
QQQ190621C001820002019-06-14 4:14PM EDT182.002.060.000.000.00-4,86200.00%
QQQ190621C001825002019-06-14 4:14PM EDT182.501.780.000.000.00-5,30600.00%
QQQ190621C001830002019-06-14 4:14PM EDT183.001.510.000.000.00-5,56700.78%
QQQ190621C001835002019-06-14 4:02PM EDT183.501.290.000.000.00-98601.56%
QQQ190621C001840002019-06-14 4:14PM EDT184.001.030.000.000.00-4,76501.56%
QQQ190621C001845002019-06-14 4:14PM EDT184.500.840.000.000.00-1,18003.13%
QQQ190621C001850002019-06-14 4:12PM EDT185.000.680.000.000.00-8,75303.13%
QQQ190621C001855002019-06-14 3:55PM EDT185.500.600.000.000.00-94003.13%
QQQ190621C001860002019-06-14 4:12PM EDT186.000.410.000.000.00-1,70803.13%
QQQ190621C001865002019-06-14 4:07PM EDT186.500.350.000.000.00-2,17206.25%
QQQ190621C001870002019-06-14 3:59PM EDT187.000.260.000.000.00-1,19806.25%
QQQ190621C001875002019-06-14 3:50PM EDT187.500.250.000.000.00-5,01606.25%
QQQ190621C001880002019-06-14 4:07PM EDT188.000.160.000.000.00-1,88306.25%
QQQ190621C001885002019-06-14 3:56PM EDT188.500.120.000.000.00-15406.25%
QQQ190621C001890002019-06-14 3:59PM EDT189.000.090.000.000.00-1,11806.25%
QQQ190621C001895002019-06-14 4:04PM EDT189.500.080.000.000.00-54306.25%
QQQ190621C001900002019-06-14 4:12PM EDT190.000.050.000.000.00-6,61906.25%
QQQ190621C001905002019-06-14 3:56PM EDT190.500.050.000.000.00-2306.25%
QQQ190621C001910002019-06-14 3:56PM EDT191.000.040.000.000.00-51012.50%
QQQ190621C001915002019-06-14 3:03PM EDT191.500.060.000.000.00-24012.50%
QQQ190621C001920002019-06-14 4:02PM EDT192.000.030.000.000.00-97012.50%
QQQ190621C001925002019-06-14 3:56PM EDT192.500.030.000.000.00-213012.50%
QQQ190621C001930002019-06-14 4:00PM EDT193.000.020.000.000.00-2,037012.50%
QQQ190621C001935002019-06-13 3:03PM EDT193.500.030.000.000.00-3012.50%
QQQ190621C001940002019-06-14 3:05PM EDT194.000.020.000.000.00-1,099012.50%
QQQ190621C001945002019-06-14 1:05PM EDT194.500.020.000.000.00-250012.50%
QQQ190621C001950002019-06-14 3:59PM EDT195.000.010.000.000.00-737012.50%
QQQ190621C001960002019-06-14 12:50PM EDT196.000.010.000.000.00-20012.50%
QQQ190621C001970002019-06-14 3:35PM EDT197.000.010.000.000.00-3012.50%
QQQ190621C001980002019-06-12 3:59PM EDT198.000.020.000.000.00-7012.50%
QQQ190621C001990002019-06-14 11:12AM EDT199.000.010.000.000.00-15012.50%
QQQ190621C002000002019-06-13 1:51PM EDT200.000.010.000.000.00-1012.50%
QQQ190621C002010002019-06-11 9:54AM EDT201.000.010.000.000.00-1025.00%
QQQ190621C002020002019-06-14 11:45AM EDT202.000.010.000.000.00-1025.00%
QQQ190621C002030002019-06-14 1:35PM EDT203.000.010.000.000.00-1025.00%
QQQ190621C002040002019-05-24 3:46PM EDT204.000.010.000.000.00-1025.00%
QQQ190621C002050002019-06-14 10:57AM EDT205.000.020.000.000.00-10025.00%
QQQ190621C002100002019-06-10 11:10AM EDT210.000.010.000.000.00-1025.00%
QQQ190621C002150002019-06-07 9:35AM EDT215.000.010.000.000.00-2025.00%
QQQ190621C002200002019-05-22 2:38PM EDT220.000.010.000.000.00-1025.00%
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 EDT250.000.010.000.000.00-0050.00%
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 EDT154.000.010.000.010.00-16,56150.00%
QQQ190621P001550002019-06-14 10:25AM EDT155.000.010.000.010.00-1054,84551.56%
QQQ190621P001560002019-06-14 3:53PM EDT156.000.010.000.010.00-226,73050.00%
QQQ190621P001570002019-06-14 10:01AM EDT157.000.010.000.010.00-410,13447.66%
QQQ190621P001580002019-06-11 3:33PM EDT158.000.020.010.020.00-320,84149.61%
QQQ190621P001585002019-06-14 9:45AM EDT158.500.020.010.020.00-50028048.44%
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 EDT162.000.010.010.020.00-3435,56441.80%
QQQ190621P001625002019-06-14 3:49PM EDT162.500.010.010.020.00-5174141.02%
QQQ190621P001630002019-06-14 3:53PM EDT163.000.020.010.020.00-1041,88739.84%
QQQ190621P001635002019-06-13 4:01PM EDT163.500.030.010.020.00-5817539.06%
QQQ190621P001640002019-06-14 4:03PM EDT164.000.020.010.020.00-1,04622,04738.28%
QQQ190621P001645002019-06-14 9:43AM EDT164.500.040.020.030.00-2002,43539.06%
QQQ190621P001650002019-06-14 3:49PM EDT165.000.030.020.030.00-1,99768,86138.09%
QQQ190621P001655002019-06-14 3:13PM EDT165.500.030.020.030.00-71,46437.11%
QQQ190621P001660002019-06-14 3:29PM EDT166.000.030.020.030.00-3742,60735.94%
QQQ190621P001665002019-06-14 11:46AM EDT166.500.030.020.030.00-3072235.16%
QQQ190621P001670002019-06-14 1:28PM EDT167.000.040.020.030.00-834,83133.99%
QQQ190621P001675002019-06-14 2:36PM EDT167.500.040.030.040.00-553,11734.38%
QQQ190621P001680002019-06-14 4:02PM EDT168.000.030.030.040.00-4257,54533.40%
QQQ190621P001685002019-06-14 10:15AM EDT168.500.040.030.040.00-5071,90332.42%
QQQ190621P001690002019-06-14 3:56PM EDT169.000.040.030.040.00-29427,17531.25%
QQQ190621P001695002019-06-14 3:53PM EDT169.500.050.040.050.00-3101,87331.45%
QQQ190621P001700002019-06-14 4:01PM EDT170.000.050.040.050.00-4,762108,72730.27%
QQQ190621P001705002019-06-14 10:34AM EDT170.500.090.050.060.00-1642,01430.08%
QQQ190621P001710002019-06-14 3:54PM EDT171.000.060.050.060.00-47237,49429.10%
QQQ190621P001715002019-06-14 3:48PM EDT171.500.060.060.070.00-1582,72328.71%
QQQ190621P001720002019-06-14 4:02PM EDT172.000.070.070.080.00-2,97624,14428.22%
QQQ190621P001725002019-06-14 3:58PM EDT172.500.080.070.090.00-20211,47727.74%
QQQ190621P001730002019-06-14 3:59PM EDT173.000.090.090.100.00-7,98044,34327.05%
QQQ190621P001735002019-06-14 3:39PM EDT173.500.110.100.110.00-1682,13126.37%
QQQ190621P001740002019-06-14 4:02PM EDT174.000.120.120.130.00-16,69228,86326.07%
QQQ190621P001745002019-06-14 3:56PM EDT174.500.140.140.150.00-3646,52925.64%
QQQ190621P001750002019-06-14 4:07PM EDT175.000.170.170.180.00-14,25584,05425.39%
QQQ190621P001755002019-06-14 3:56PM EDT175.500.200.190.210.00-3547,73025.05%
QQQ190621P001760002019-06-14 4:09PM EDT176.000.230.230.250.00-9,81346,18024.81%
QQQ190621P001765002019-06-14 4:14PM EDT176.500.280.280.290.00-7,2036,58424.41%
QQQ190621P001770002019-06-14 4:09PM EDT177.000.320.330.350.00-4,62026,84624.32%
QQQ190621P001775002019-06-14 4:02PM EDT177.500.380.390.410.00-2,1654,58624.02%
QQQ190621P001780002019-06-14 4:12PM EDT178.000.450.460.480.00-1,87350,57123.76%
QQQ190621P001785002019-06-14 4:08PM EDT178.500.520.540.560.00-3,7254,62523.46%
QQQ190621P001790002019-06-14 4:13PM EDT179.000.620.630.660.00-5,01737,09223.29%
QQQ190621P001795002019-06-14 4:13PM EDT179.500.740.740.770.00-1,4022,24423.07%
QQQ190621P001800002019-06-14 4:13PM EDT180.000.860.860.890.00-18,719181,20422.80%
QQQ190621P001805002019-06-14 4:01PM EDT180.500.970.991.020.00-2,3613,59922.44%
QQQ190621P001810002019-06-14 4:13PM EDT181.001.141.141.160.00-8,53040,58922.00%
QQQ190621P001815002019-06-14 4:11PM EDT181.501.271.311.340.00-3,0341,91921.83%
QQQ190621P001820002019-06-14 4:14PM EDT182.001.501.501.520.00-6,53433,94221.41%
QQQ190621P001825002019-06-14 4:14PM EDT182.501.701.701.730.00-5,1123,24221.11%
QQQ190621P001830002019-06-14 4:11PM EDT183.001.881.931.960.00-6,15513,30420.78%
QQQ190621P001835002019-06-14 4:11PM EDT183.502.122.182.220.00-9193,01320.56%
QQQ190621P001840002019-06-14 4:04PM EDT184.002.372.452.530.00-1,70514,01420.66%
QQQ190621P001845002019-06-14 3:43PM EDT184.502.602.742.830.00-1,1331,85920.36%
QQQ190621P001850002019-06-14 4:12PM EDT185.003.063.113.170.00-2,24439,52220.29%
QQQ190621P001855002019-06-14 3:59PM EDT185.503.403.443.530.00-5011320.24%
QQQ190621P001860002019-06-14 3:57PM EDT186.003.783.823.900.00-44415,28220.02%
QQQ190621P001865002019-06-14 3:04PM EDT186.504.044.234.370.00-639621.19%
QQQ190621P001870002019-06-14 3:57PM EDT187.004.574.664.760.00-14612,70720.85%
QQQ190621P001875002019-06-14 10:46AM EDT187.505.415.105.210.00-918521.39%
QQQ190621P001880002019-06-14 3:23PM EDT188.005.185.565.670.00-768,36021.95%
QQQ190621P001890002019-06-14 3:03PM EDT189.006.256.486.660.00-33,49924.46%
QQQ190621P001900002019-06-14 3:45PM EDT190.007.187.457.640.00-2,72125,01326.56%
QQQ190621P001910002019-06-14 9:35AM EDT191.008.638.458.620.00-178528.52%
QQQ190621P001915002019-06-07 3:44PM EDT191.5010.298.939.120.00-10129.74%
QQQ190621P001920002019-06-14 3:40PM EDT192.009.089.449.620.00-223030.96%
QQQ190621P001930002019-06-14 3:41PM EDT193.0010.1410.4510.620.00-614533.35%
QQQ190621P001940002019-05-31 9:47AM EDT194.0019.6011.4511.620.00-13335.65%
QQQ190621P001950002019-06-14 3:43PM EDT195.0012.1612.4512.620.00-303,61437.94%
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 EDT204.0021.5521.4421.630.00-1152.83%
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%