QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ181221C000850002018-12-10 11:37AM EST85.0075.710.000.000.00-100.00%
QQQ181221C001080002018-09-14 11:17AM EST108.0076.000.000.000.00-400.00%
QQQ181221C001120002018-09-27 1:58PM EST112.0074.510.000.000.00-200.00%
QQQ181221C001180002018-09-05 12:55PM EST118.0066.270.000.000.00-200.00%
QQQ181221C001220002018-08-20 1:17PM EST122.0058.460.000.000.00-200.00%
QQQ181221C001230002018-09-07 2:14PM EST123.0059.220.000.000.00-200.00%
QQQ181221C001240002018-11-15 2:34PM EST124.0044.810.000.000.00-200.00%
QQQ181221C001250002018-11-21 1:55PM EST125.0036.730.000.000.00-100.00%
QQQ181221C001260002018-12-11 2:30PM EST126.0037.890.000.000.00-100.00%
QQQ181221C001270002018-09-11 9:10AM EST127.0055.710.000.000.00-200.00%
QQQ181221C001280002018-09-18 10:53AM EST128.0055.890.000.000.00-200.00%
QQQ181221C001290002018-09-07 2:10PM EST129.0053.280.000.000.00-200.00%
QQQ181221C001320002018-09-07 2:10PM EST132.0050.390.000.000.00-200.00%
QQQ181221C001340002018-09-28 12:04PM EST134.0052.420.000.000.00-4200.00%
QQQ181221C001350002018-11-28 12:25PM EST135.0031.530.000.000.00-300.00%
QQQ181221C001360002018-11-05 12:48PM EST136.0032.440.000.000.00-200.00%
QQQ181221C001370002018-11-21 2:44PM EST137.0025.000.000.000.00-100.00%
QQQ181221C001380002018-11-20 10:01AM EST138.0021.750.000.000.00-100.00%
QQQ181221C001390002018-10-30 2:48PM EST139.0027.880.000.000.00-200.00%
QQQ181221C001400002018-12-13 9:30AM EST140.0026.140.000.000.00-3000.00%
QQQ181221C001410002018-12-04 10:11AM EST141.0030.790.000.000.00-2000.00%
QQQ181221C001420002018-12-06 9:45AM EST142.0022.390.000.000.00-1000.00%
QQQ181221C001440002018-12-11 10:47AM EST144.0020.980.000.000.00-100.00%
QQQ181221C001450002018-12-13 9:30AM EST145.0021.190.000.000.00-3000.00%
QQQ181221C001455002018-12-11 9:31AM EST145.5020.100.000.000.00-1000.00%
QQQ181221C001460002018-11-30 1:30PM EST146.0022.450.000.000.00-1000.00%
QQQ181221C001470002018-12-07 3:45PM EST147.0015.300.000.000.00-100.00%
QQQ181221C001480002018-12-06 9:34AM EST148.0015.330.000.000.00-6500.00%
QQQ181221C001490002018-12-13 1:51PM EST149.0016.140.000.000.00-100.00%
QQQ181221C001495002018-12-10 9:32AM EST149.5013.120.000.000.00-1000.00%
QQQ181221C001500002018-12-13 12:38PM EST150.0014.920.000.000.00-900.00%
QQQ181221C001505002018-12-12 3:26PM EST150.5015.750.000.000.00-1600.00%
QQQ181221C001510002018-12-12 2:28PM EST151.0015.330.000.000.00-200.00%
QQQ181221C001515002018-12-07 11:52PM EST151.5012.5310.9211.150.00-21130.00%
QQQ181221C001520002018-12-13 11:36AM EST152.0013.480.000.000.00-200.00%
QQQ181221C001525002018-12-13 2:58PM EST152.5012.590.000.000.00-500.00%
QQQ181221C001535002018-12-07 3:58PM EST153.509.450.000.000.00-200.00%
QQQ181221C001540002018-12-12 11:26AM EST154.0013.600.000.000.00-3900.00%
QQQ181221C001545002018-12-07 3:08PM EST154.508.540.000.000.00-1000.00%
QQQ181221C001550002018-12-13 3:44PM EST155.0010.600.000.000.00-2000.00%
QQQ181221C001555002018-12-12 9:43AM EST155.5010.750.000.000.00-100.00%
QQQ181221C001560002018-12-12 2:29PM EST156.0010.260.000.000.00-1900.00%
QQQ181221C001565002018-12-11 2:51PM EST156.508.340.000.000.00-600.00%
QQQ181221C001570002018-12-13 2:41PM EST157.008.050.000.000.00-1000.00%
QQQ181221C001575002018-12-12 2:15PM EST157.509.400.000.000.00-200.00%
QQQ181221C001580002018-12-13 3:46PM EST158.007.900.000.000.00-2600.00%
QQQ181221C001585002018-12-13 3:45PM EST158.507.530.000.000.00-500.00%
QQQ181221C001590002018-12-13 2:28PM EST159.006.120.000.000.00-5900.00%
QQQ181221C001595002018-12-13 1:28PM EST159.505.940.000.000.00-6400.00%
QQQ181221C001600002018-12-13 3:46PM EST160.006.190.000.000.00-55000.00%
QQQ181221C001605002018-12-13 12:03PM EST160.505.280.000.000.00-6400.00%
QQQ181221C001610002018-12-13 1:38PM EST161.005.390.000.000.00-12100.00%
QQQ181221C001615002018-12-13 3:58PM EST161.504.880.000.000.00-16400.00%
QQQ181221C001620002018-12-13 3:57PM EST162.004.580.000.000.00-22700.00%
QQQ181221C001625002018-12-13 2:47PM EST162.503.690.000.000.00-11500.00%
QQQ181221C001630002018-12-13 4:14PM EST163.003.610.000.000.00-1,79400.00%
QQQ181221C001635002018-12-13 4:14PM EST163.503.180.000.000.00-49500.00%
QQQ181221C001640002018-12-13 4:14PM EST164.002.880.000.000.00-1,70500.00%
QQQ181221C001645002018-12-13 4:14PM EST164.502.590.000.000.00-1,20500.00%
QQQ181221C001650002018-12-13 4:14PM EST165.002.350.000.000.00-5,75600.00%
QQQ181221C001655002018-12-13 4:08PM EST165.502.180.000.000.00-1,83200.39%
QQQ181221C001660002018-12-13 4:14PM EST166.001.870.000.000.00-7,22700.78%
QQQ181221C001665002018-12-13 4:02PM EST166.501.670.000.000.00-1,24601.56%
QQQ181221C001670002018-12-13 4:14PM EST167.001.400.000.000.00-10,17201.56%
QQQ181221C001675002018-12-13 4:08PM EST167.501.310.000.000.00-1,21003.13%
QQQ181221C001680002018-12-13 4:10PM EST168.001.110.000.000.00-12,09303.13%
QQQ181221C001685002018-12-13 4:14PM EST168.500.950.000.000.00-4,11603.13%
QQQ181221C001690002018-12-13 4:05PM EST169.000.810.000.000.00-1,86703.13%
QQQ181221C001695002018-12-13 4:14PM EST169.500.670.000.000.00-1,39603.13%
QQQ181221C001700002018-12-13 4:14PM EST170.000.580.000.000.00-6,89106.25%
QQQ181221C001705002018-12-13 4:14PM EST170.500.470.000.000.00-37606.25%
QQQ181221C001710002018-12-13 4:10PM EST171.000.410.000.000.00-1,47206.25%
QQQ181221C001715002018-12-13 3:59PM EST171.500.360.000.000.00-28306.25%
QQQ181221C001720002018-12-13 4:00PM EST172.000.290.000.000.00-2,82606.25%
QQQ181221C001725002018-12-13 3:40PM EST172.500.230.000.000.00-50906.25%
QQQ181221C001730002018-12-13 4:10PM EST173.000.190.000.000.00-1,27606.25%
QQQ181221C001735002018-12-13 3:43PM EST173.500.160.000.000.00-11806.25%
QQQ181221C001740002018-12-13 3:41PM EST174.000.130.000.000.00-50206.25%
QQQ181221C001745002018-12-13 3:11PM EST174.500.100.000.000.00-18206.25%
QQQ181221C001750002018-12-13 4:14PM EST175.000.100.000.000.00-700012.50%
QQQ181221C001755002018-12-13 10:39AM EST175.500.110.000.000.00-18012.50%
QQQ181221C001760002018-12-13 4:05PM EST176.000.070.000.000.00-26012.50%
QQQ181221C001765002018-12-13 3:43PM EST176.500.060.000.000.00-7012.50%
QQQ181221C001770002018-12-13 3:45PM EST177.000.050.000.000.00-379012.50%
QQQ181221C001775002018-12-13 11:49AM EST177.500.050.000.000.00-2012.50%
QQQ181221C001780002018-12-13 3:20PM EST178.000.040.000.000.00-701012.50%
QQQ181221C001785002018-12-12 3:11PM EST178.500.060.000.000.00-9012.50%
QQQ181221C001790002018-12-13 2:28PM EST179.000.030.000.000.00-13012.50%
QQQ181221C001795002018-12-11 10:27AM EST179.500.050.000.000.00-17012.50%
QQQ181221C001800002018-12-13 3:37PM EST180.000.030.000.000.00-1,487012.50%
QQQ181221C001805002018-12-12 11:24AM EST180.500.030.000.000.00-1012.50%
QQQ181221C001810002018-12-13 12:35PM EST181.000.020.000.000.00-48012.50%
QQQ181221C001815002018-12-12 10:30AM EST181.500.030.000.000.00-1,501012.50%
QQQ181221C001820002018-12-13 2:51PM EST182.000.020.000.000.00-52012.50%
QQQ181221C001825002018-12-10 9:52AM EST182.500.020.000.000.00-3012.50%
QQQ181221C001830002018-12-13 10:05AM EST183.000.030.000.000.00-1012.50%
QQQ181221C001835002018-12-12 3:48PM EST183.500.020.000.000.00-50012.50%
QQQ181221C001840002018-12-13 3:43PM EST184.000.010.000.000.00-1,118012.50%
QQQ181221C001845002018-12-13 4:00PM EST184.500.010.000.000.00-16012.50%
QQQ181221C001850002018-12-13 3:45PM EST185.000.010.000.000.00-70012.50%
QQQ181221C001855002018-12-04 3:38PM EST185.500.030.000.000.00-3012.50%
QQQ181221C001860002018-12-13 9:58AM EST186.000.030.000.000.00-1012.50%
QQQ181221C001865002018-11-29 12:19PM EST186.500.090.000.000.00-88025.00%
QQQ181221C001870002018-12-11 12:18PM EST187.000.010.000.000.00-27025.00%
QQQ181221C001875002018-11-29 1:17PM EST187.500.060.000.000.00-6,295025.00%
QQQ181221C001880002018-12-11 12:41PM EST188.000.010.000.000.00-2025.00%
QQQ181221C001890002018-12-11 2:53PM EST189.000.010.000.000.00-26025.00%
QQQ181221C001900002018-12-13 9:40AM EST190.000.010.000.000.00-1025.00%
QQQ181221C001910002018-12-13 9:58AM EST191.000.010.000.000.00-1025.00%
QQQ181221C001920002018-12-10 11:52AM EST192.000.010.000.000.00-120025.00%
QQQ181221C001930002018-12-13 2:03PM EST193.000.010.000.000.00-3025.00%
QQQ181221C001940002018-12-12 2:13PM EST194.000.010.000.000.00-1025.00%
QQQ181221C001950002018-12-10 10:01AM EST195.000.010.000.000.00-1025.00%
QQQ181221C001960002018-11-30 3:28PM EST196.000.010.000.000.00-2025.00%
QQQ181221C001970002018-12-04 10:09AM EST197.000.010.000.000.00-1025.00%
QQQ181221C001980002018-11-28 2:28PM EST198.000.010.000.000.00-4025.00%
QQQ181221C001990002018-12-13 3:24PM EST199.000.010.000.000.00-2025.00%
QQQ181221C002000002018-12-12 9:42AM EST200.000.010.000.000.00-1025.00%
QQQ181221C002050002018-12-10 1:13PM EST205.000.010.000.000.00-6025.00%
QQQ181221C002100002018-12-10 10:10AM EST210.000.010.000.000.00-5025.00%
QQQ181221C002150002018-12-10 10:10AM EST215.000.010.000.000.00-5050.00%
QQQ181221C002200002018-11-28 12:05PM EST220.000.010.000.000.00-1050.00%
QQQ181221C002250002018-10-26 10:17AM EST225.000.010.000.000.00-1050.00%
QQQ181221C002300002018-09-05 10:16AM EST230.000.020.000.000.00-3050.00%
QQQ181221C002350002018-10-23 8:54AM EST235.000.010.000.000.00-5050.00%
QQQ181221C002450002018-09-12 9:29AM EST245.000.010.000.000.00-1050.00%
QQQ181221C002500002018-09-12 10:20AM EST250.000.010.000.000.00-1050.00%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ181221P000850002018-11-07 10:14AM EST85.000.010.010.000.00-10140.63%
QQQ181221P000900002018-11-20 3:14PM EST90.000.010.010.000.00-100131.25%
QQQ181221P000950002018-11-21 11:00AM EST95.000.010.000.000.00-6050.00%
QQQ181221P001000002018-11-23 11:31AM EST100.000.010.000.000.00-1050.00%
QQQ181221P001050002018-11-19 2:13PM EST105.000.020.000.000.00-20050.00%
QQQ181221P001060002018-11-16 9:30AM EST106.000.020.000.000.00-20050.00%
QQQ181221P001070002018-11-13 11:12AM EST107.000.030.000.000.00-20050.00%
QQQ181221P001080002018-11-20 10:51AM EST108.000.030.000.000.00-11050.00%
QQQ181221P001090002018-11-21 1:13PM EST109.000.030.000.000.00-10050.00%
QQQ181221P001100002018-11-26 3:52PM EST110.000.010.000.000.00-18050.00%
QQQ181221P001110002018-11-26 2:43PM EST111.000.020.000.000.00-18050.00%
QQQ181221P001120002018-11-26 9:41AM EST112.000.030.000.000.00-1050.00%
QQQ181221P001130002018-12-04 3:03PM EST113.000.010.000.000.00-90050.00%
QQQ181221P001140002018-11-19 11:31AM EST114.000.040.000.000.00-10050.00%
QQQ181221P001150002018-12-12 10:21AM EST115.000.010.000.000.00-1050.00%
QQQ181221P001160002018-11-27 12:20PM EST116.000.010.000.000.00-3050.00%
QQQ181221P001170002018-12-04 3:10PM EST117.000.010.000.000.00-500050.00%
QQQ181221P001180002018-11-29 2:26PM EST118.000.010.000.000.00-16050.00%
QQQ181221P001190002018-12-10 11:19AM EST119.000.020.000.000.00-5050.00%
QQQ181221P001200002018-12-06 10:40AM EST120.000.020.000.000.00-3050.00%
QQQ181221P001210002018-12-06 1:49PM EST121.000.010.000.000.00-10050.00%
QQQ181221P001220002018-11-30 1:52PM EST122.000.020.000.000.00-50050.00%
QQQ181221P001230002018-11-28 9:30AM EST123.000.020.000.000.00-1050.00%
QQQ181221P001240002018-12-07 4:00PM EST124.000.020.000.000.00-1050.00%
QQQ181221P001250002018-12-07 3:36PM EST125.000.040.000.000.00-90050.00%
QQQ181221P001260002018-12-04 1:21PM EST126.000.010.000.000.00-3050.00%
QQQ181221P001270002018-11-27 1:29PM EST127.000.050.000.000.00-4050.00%
QQQ181221P001280002018-12-13 2:47PM EST128.000.010.000.000.00-6050.00%
QQQ181221P001290002018-12-06 12:10PM EST129.000.030.000.000.00-1025.00%
QQQ181221P001300002018-12-12 10:18AM EST130.000.010.000.000.00-4025.00%
QQQ181221P001310002018-12-12 11:13AM EST131.000.010.000.000.00-251025.00%
QQQ181221P001320002018-12-12 10:21AM EST132.000.010.000.000.00-1025.00%
QQQ181221P001330002018-12-12 1:50PM EST133.000.010.000.000.00-2025.00%
QQQ181221P001340002018-12-07 4:00PM EST134.000.100.000.000.00-1025.00%
QQQ181221P001350002018-12-11 1:14PM EST135.000.030.000.000.00-201025.00%
QQQ181221P001360002018-12-11 9:53AM EST136.000.010.000.000.00-2025.00%
QQQ181221P001370002018-12-13 11:00AM EST137.000.020.000.000.00-10025.00%
QQQ181221P001380002018-12-11 10:58AM EST138.000.040.000.000.00-10025.00%
QQQ181221P001385002018-12-10 2:53PM EST138.500.060.000.000.00-1025.00%
QQQ181221P001390002018-12-12 9:39AM EST139.000.040.000.000.00-1,000025.00%
QQQ181221P001395002018-12-14 3:01AM EST139.500.100.000.000.00-458025.00%
QQQ181221P001400002018-12-13 1:42PM EST140.000.030.000.000.00-2025.00%
QQQ181221P001410002018-12-13 1:42PM EST141.000.030.000.000.00-1025.00%
QQQ181221P001415002018-12-10 1:06PM EST141.500.140.000.000.00-176025.00%
QQQ181221P001420002018-12-13 12:00PM EST142.000.040.000.000.00-10025.00%
QQQ181221P001430002018-12-13 11:42AM EST143.000.050.000.000.00-12025.00%
QQQ181221P001435002018-12-14 3:01AM EST143.500.050.000.000.00-3025.00%
QQQ181221P001440002018-12-12 3:21PM EST144.000.060.000.000.00-51025.00%
QQQ181221P001445002018-12-11 3:14PM EST144.500.080.000.000.00-180025.00%
QQQ181221P001450002018-12-13 3:56PM EST145.000.060.000.000.00-3,492025.00%
QQQ181221P001455002018-12-14 3:01AM EST145.500.080.000.000.00-50025.00%
QQQ181221P001460002018-12-13 2:14PM EST146.000.070.000.000.00-113025.00%
QQQ181221P001465002018-12-12 9:58AM EST146.500.090.000.000.00-11025.00%
QQQ181221P001470002018-12-13 3:56PM EST147.000.070.000.000.00-8,758012.50%
QQQ181221P001475002018-12-13 12:11PM EST147.500.090.000.000.00-371012.50%
QQQ181221P001480002018-12-13 12:29PM EST148.000.120.000.000.00-4,010012.50%
QQQ181221P001485002018-12-13 3:01PM EST148.500.100.000.000.00-50012.50%
QQQ181221P001490002018-12-13 4:00PM EST149.000.080.000.000.00-43012.50%
QQQ181221P001495002018-12-12 11:17AM EST149.500.110.000.000.00-1,229012.50%
QQQ181221P001500002018-12-13 4:09PM EST150.000.120.000.000.00-9,307012.50%
QQQ181221P001505002018-12-13 11:49AM EST150.500.120.000.000.00-1012.50%
QQQ181221P001510002018-12-13 3:01PM EST151.000.140.000.000.00-47012.50%
QQQ181221P001515002018-12-13 3:58PM EST151.500.140.000.000.00-1,316012.50%
QQQ181221P001520002018-12-13 4:01PM EST152.000.160.000.000.00-167012.50%
QQQ181221P001525002018-12-13 1:27PM EST152.500.250.000.000.00-10012.50%
QQQ181221P001530002018-12-13 4:10PM EST153.000.210.000.000.00-2,922012.50%
QQQ181221P001535002018-12-13 3:14PM EST153.500.230.000.000.00-19012.50%
QQQ181221P001540002018-12-13 3:50PM EST154.000.230.000.000.00-723012.50%
QQQ181221P001545002018-12-13 4:05PM EST154.500.280.000.000.00-569012.50%
QQQ181221P001550002018-12-13 4:14PM EST155.000.300.000.000.00-4,457012.50%
QQQ181221P001555002018-12-13 2:57PM EST155.500.360.000.000.00-256012.50%
QQQ181221P001560002018-12-13 4:14PM EST156.000.390.000.000.00-1,038012.50%
QQQ181221P001565002018-12-13 4:14PM EST156.500.420.000.000.00-13606.25%
QQQ181221P001570002018-12-13 4:10PM EST157.000.460.000.000.00-5,20806.25%
QQQ181221P001575002018-12-13 4:01PM EST157.500.520.000.000.00-35906.25%
QQQ181221P001580002018-12-13 3:57PM EST158.000.540.000.000.00-2,75206.25%
QQQ181221P001585002018-12-13 4:00PM EST158.500.620.000.000.00-22406.25%
QQQ181221P001590002018-12-13 4:10PM EST159.000.740.000.000.00-2,21606.25%
QQQ181221P001595002018-12-13 4:01PM EST159.500.810.000.000.00-1,00506.25%
QQQ181221P001600002018-12-13 4:14PM EST160.000.950.000.000.00-7,13806.25%
QQQ181221P001605002018-12-13 4:02PM EST160.501.030.000.000.00-90106.25%
QQQ181221P001610002018-12-13 4:00PM EST161.001.120.000.000.00-4,83403.13%
QQQ181221P001615002018-12-13 4:07PM EST161.501.260.000.000.00-1,31803.13%
QQQ181221P001620002018-12-13 4:07PM EST162.001.410.000.000.00-7,27403.13%
QQQ181221P001625002018-12-13 4:02PM EST162.501.550.000.000.00-42103.13%
QQQ181221P001630002018-12-13 4:11PM EST163.001.650.000.000.00-2,71103.13%
QQQ181221P001635002018-12-13 4:11PM EST163.501.830.000.000.00-2,02501.56%
QQQ181221P001640002018-12-13 4:14PM EST164.002.030.000.000.00-16,28401.56%
QQQ181221P001645002018-12-13 4:14PM EST164.502.350.000.000.00-2,18100.78%
QQQ181221P001650002018-12-13 4:03PM EST165.002.480.000.000.00-14,71100.20%
QQQ181221P001655002018-12-13 4:00PM EST165.502.650.000.000.00-2,58200.00%
QQQ181221P001660002018-12-13 4:09PM EST166.002.930.000.000.00-8,75100.00%
QQQ181221P001665002018-12-13 4:12PM EST166.503.200.000.000.00-1,55500.00%
QQQ181221P001670002018-12-13 4:07PM EST167.003.580.000.000.00-3,60300.00%
QQQ181221P001675002018-12-13 3:45PM EST167.503.530.000.000.00-12000.00%
QQQ181221P001680002018-12-13 4:00PM EST168.004.100.000.000.00-36500.00%
QQQ181221P001685002018-12-13 3:30PM EST168.504.620.000.000.00-16400.00%
QQQ181221P001690002018-12-13 3:15PM EST169.004.980.000.000.00-12600.00%
QQQ181221P001695002018-12-13 1:21PM EST169.505.570.000.000.00-5900.00%
QQQ181221P001700002018-12-13 3:50PM EST170.005.450.000.000.00-1,17300.00%
QQQ181221P001705002018-12-13 10:44AM EST170.505.660.000.000.00-1800.00%
QQQ181221P001710002018-12-13 3:43PM EST171.006.310.000.000.00-6800.00%
QQQ181221P001715002018-12-12 1:38PM EST171.505.040.000.000.00-500.00%
QQQ181221P001720002018-12-13 3:11PM EST172.007.700.000.000.00-4300.00%
QQQ181221P001725002018-12-13 3:30PM EST172.507.950.000.000.00-6900.00%
QQQ181221P001730002018-12-13 2:58PM EST173.008.250.000.000.00-1800.00%
QQQ181221P001735002018-12-07 2:46PM EST173.5011.940.000.000.00-3200.00%
QQQ181221P001740002018-12-13 3:30PM EST174.009.360.000.000.00-18600.00%
QQQ181221P001745002018-12-11 10:38AM EST174.509.460.000.000.00-300.00%
QQQ181221P001750002018-12-13 3:43PM EST175.009.910.000.000.00-3,06000.00%
QQQ181221P001755002018-12-13 3:30PM EST175.5010.820.000.000.00-1800.00%
QQQ181221P001760002018-12-13 3:43PM EST176.0010.980.000.000.00-3400.00%
QQQ181221P001765002018-12-12 11:15AM EST176.509.440.000.000.00-2800.00%
QQQ181221P001770002018-12-13 11:23AM EST177.0012.300.000.000.00-200.00%
QQQ181221P001775002018-12-12 12:07PM EST177.5010.480.000.000.00-300.00%
QQQ181221P001780002018-12-13 11:55AM EST178.0013.060.000.000.00-200.00%
QQQ181221P001785002018-12-07 11:57PM EST178.507.1916.7717.260.00-383886.11%
QQQ181221P001790002018-12-12 9:30AM EST179.0012.210.000.000.00-100.00%
QQQ181221P001800002018-12-13 3:42PM EST180.0014.950.000.000.00-1500.00%
QQQ181221P001805002018-12-07 11:57PM EST180.509.5218.6119.340.00-202091.46%
QQQ181221P001810002018-12-13 1:37PM EST181.0016.050.000.000.00-1000.00%
QQQ181221P001820002018-12-13 1:06PM EST182.0017.600.000.000.00-5,40000.00%
QQQ181221P001830002018-12-13 1:06PM EST183.0018.600.000.000.00-2,00000.00%
QQQ181221P001835002018-12-03 10:16AM EST183.5011.330.000.000.00-700.00%
QQQ181221P001840002018-12-13 1:39PM EST184.0018.680.000.000.00-3000.00%
QQQ181221P001850002018-12-13 1:06PM EST185.0020.600.000.000.00-5,47400.00%
QQQ181221P001860002018-12-13 1:06PM EST186.0021.600.000.000.00-2,00300.00%
QQQ181221P001870002018-12-07 3:37PM EST187.0024.840.000.000.00-300.00%
QQQ181221P001880002018-11-16 3:43PM EST188.0020.100.000.000.00-2500.00%
QQQ181221P001890002018-11-30 12:18PM EST189.0020.750.000.000.00-20000.00%
QQQ181221P001900002018-12-13 9:38AM EST190.0023.380.000.000.00-200.00%
QQQ181221P001910002018-12-03 1:37PM EST191.0019.280.000.000.00-2000.00%
QQQ181221P001920002018-11-12 3:26PM EST192.0024.500.000.000.00-20000.00%
QQQ181221P001930002018-11-27 3:39PM EST193.0029.760.000.000.00-100.00%
QQQ181221P001940002018-11-05 1:09PM EST194.0026.200.000.000.00-2000.00%
QQQ181221P001950002018-11-15 12:01PM EST195.0029.230.000.000.00-400.00%
QQQ181221P001960002018-10-29 10:15AM EST196.0028.320.000.000.00-1000.00%
QQQ181221P001970002018-10-05 10:58AM EST197.0017.630.000.000.00+36.81%500.00%
QQQ181221P002000002018-12-04 12:49PM EST200.0031.500.000.000.00-2000.00%
QQQ181221P002050002018-11-05 12:47PM EST205.0037.430.000.000.00-200.00%
QQQ181221P002100002018-11-20 10:03AM EST210.0051.600.000.000.00-1000.00%
QQQ181221P002150002018-08-06 2:32PM EST215.0033.810.000.000.00-300.00%
QQQ181221P002200002018-09-25 1:23PM EST220.0035.950.000.000.00-200.00%
QQQ181221P002250002018-09-04 11:05AM EST225.0039.800.000.000.00-100.00%
QQQ181221P002300002018-08-07 10:38AM EST230.0048.680.000.000.00-200.00%
QQQ181221P002350002018-12-13 2:51PM EST235.0070.250.000.000.00-500.00%
QQQ181221P002400002018-12-10 9:53AM EST240.0079.090.000.000.00-500.00%
QQQ181221P002450002018-12-12 3:05PM EST245.0078.930.000.000.00-100.00%
QQQ181221P002500002018-12-10 11:19AM EST250.0090.200.000.000.00-400.00%