Singapore markets open in 7 hours 1 minute
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,158.40 +47.32 (+1.15%) Dow
34,128.64 +237.62 (+0.70%) Nasdaq
12,088.75 +201.30 (+1.69%) BTC-USD
23,281.46 +237.56 (+1.03%) CMC Crypto 200
535.57 +9.61 (+1.83%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:59PM EST. Market open.
Callsfor7 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230207C00230000 | 2023-01-31 2:43PM EST | 230.00 | 63.55 | 74.35 | 75.13 | 0.00 | - | - | 15 | 0.00% |
| QQQ230207C00240000 | 2023-02-03 9:47AM EST | 240.00 | 68.34 | 65.76 | 66.55 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ230207C00250000 | 2023-02-01 11:03AM EST | 250.00 | 43.27 | 55.10 | 55.63 | 0.00 | - | - | 3 | 0.00% |
| QQQ230207C00255000 | 2023-02-07 11:55AM EST | 255.00 | 50.16 | 49.59 | 50.35 | +12.04 | +31.58% | 5 | 5 | 0.00% |
| QQQ230207C00256000 | 2023-02-06 11:21AM EST | 256.00 | 49.07 | 49.10 | 49.72 | 0.00 | - | 4 | 3 | 0.00% |
| QQQ230207C00258000 | 2023-02-06 11:31AM EST | 258.00 | 45.76 | 46.63 | 47.39 | -1.75 | -3.68% | 4 | 4 | 0.00% |
| QQQ230207C00260000 | 2023-02-06 3:23PM EST | 260.00 | 43.21 | 44.96 | 45.20 | 0.00 | - | 2 | 14 | 0.00% |
| QQQ230207C00263000 | 2023-02-07 10:02AM EST | 263.00 | 40.11 | 42.73 | 43.30 | +2.71 | +7.25% | 1 | 1 | 0.00% |
| QQQ230207C00265000 | 2023-02-07 9:46AM EST | 265.00 | 39.23 | 39.93 | 40.18 | +10.08 | +34.58% | 5 | 5 | 0.00% |
| QQQ230207C00267000 | 2023-02-03 3:59PM EST | 267.00 | 39.50 | 37.67 | 37.95 | 0.00 | - | 10 | 30 | 0.00% |
| QQQ230207C00268000 | 2023-02-06 12:38PM EST | 268.00 | 36.93 | 37.16 | 38.04 | 0.00 | - | 31 | 30 | 0.00% |
| QQQ230207C00269000 | 2023-02-02 2:05PM EST | 269.00 | 43.99 | 36.49 | 36.81 | 0.00 | - | 2 | 9 | 0.00% |
| QQQ230207C00270000 | 2023-02-07 10:30AM EST | 270.00 | 33.23 | 34.76 | 35.05 | -0.25 | -0.75% | 6 | 25 | 0.00% |
| QQQ230207C00271000 | 2023-02-06 3:37PM EST | 271.00 | 32.51 | 34.46 | 34.76 | 0.00 | - | 5 | 7 | 0.00% |
| QQQ230207C00272000 | 2023-02-03 10:05AM EST | 272.00 | 35.83 | 32.33 | 33.28 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ230207C00273000 | 2023-02-07 9:45AM EST | 273.00 | 31.09 | 32.18 | 32.93 | -6.61 | -17.53% | 1 | 12 | 0.00% |
| QQQ230207C00274000 | 2023-02-03 1:56PM EST | 274.00 | 33.97 | 31.54 | 31.84 | 0.00 | - | 15 | 20 | 0.00% |
| QQQ230207C00275000 | 2023-02-07 10:51AM EST | 275.00 | 29.16 | 29.55 | 29.88 | +0.53 | +1.85% | 22 | 37 | 0.00% |
| QQQ230207C00276000 | 2023-02-07 9:36AM EST | 276.00 | 27.25 | 28.77 | 29.26 | -0.44 | -1.59% | 1 | 10 | 0.00% |
| QQQ230207C00277000 | 2023-02-07 10:21AM EST | 277.00 | 26.84 | 27.68 | 27.96 | +1.17 | +4.56% | 2 | 21 | 0.00% |
| QQQ230207C00278000 | 2023-02-07 10:33AM EST | 278.00 | 25.70 | 27.39 | 27.86 | +0.11 | +0.43% | 22 | 18 | 0.00% |
| QQQ230207C00279000 | 2023-02-06 2:33PM EST | 279.00 | 25.38 | 25.77 | 26.40 | 0.00 | - | 1 | 40 | 0.00% |
| QQQ230207C00280000 | 2023-02-07 12:00PM EST | 280.00 | 25.02 | 24.56 | 24.86 | +2.34 | +10.32% | 9 | 92 | 0.00% |
| QQQ230207C00281000 | 2023-02-02 9:43AM EST | 281.00 | 27.36 | 23.85 | 24.09 | 0.00 | - | 20 | 60 | 0.00% |
| QQQ230207C00282000 | 2023-02-07 10:44AM EST | 282.00 | 22.00 | 22.73 | 22.99 | -0.04 | -0.18% | 76 | 30 | 0.00% |
| QQQ230207C00283000 | 2023-02-06 2:16PM EST | 283.00 | 19.86 | 22.72 | 23.53 | -2.06 | -9.40% | 1 | 35 | 0.00% |
| QQQ230207C00284000 | 2023-02-07 10:38AM EST | 284.00 | 19.84 | 20.73 | 20.98 | -0.43 | -2.12% | 3 | 71 | 0.00% |
| QQQ230207C00285000 | 2023-02-07 10:26AM EST | 285.00 | 18.65 | 20.32 | 20.83 | +0.14 | +0.76% | 1 | 82 | 0.00% |
| QQQ230207C00286000 | 2023-02-06 2:54PM EST | 286.00 | 17.95 | 18.69 | 18.95 | 0.00 | - | 3 | 57 | 0.00% |
| QQQ230207C00287000 | 2023-02-03 12:58PM EST | 287.00 | 22.62 | 17.69 | 17.96 | 0.00 | - | 4 | 24 | 0.00% |
| QQQ230207C00288000 | 2023-02-07 9:54AM EST | 288.00 | 15.55 | 16.91 | 17.11 | -1.02 | -6.16% | 8 | 163 | 0.00% |
| QQQ230207C00289000 | 2023-02-07 10:28AM EST | 289.00 | 14.28 | 16.48 | 16.77 | -0.34 | -2.33% | 2 | 181 | 0.00% |
| QQQ230207C00290000 | 2023-02-07 12:43PM EST | 290.00 | 14.76 | 14.63 | 15.27 | +1.05 | +7.66% | 18 | 135 | 0.00% |
| QQQ230207C00291000 | 2023-02-07 12:04PM EST | 291.00 | 14.21 | 14.38 | 14.68 | +0.62 | +4.56% | 41 | 241 | 0.00% |
| QQQ230207C00292000 | 2023-02-07 12:04PM EST | 292.00 | 13.22 | 12.55 | 13.19 | +1.55 | +13.28% | 102 | 320 | 0.00% |
| QQQ230207C00293000 | 2023-02-07 10:50AM EST | 293.00 | 11.15 | 12.18 | 12.89 | +0.43 | +4.01% | 32 | 343 | 0.00% |
| QQQ230207C00294000 | 2023-02-07 12:25PM EST | 294.00 | 10.46 | 11.69 | 12.07 | +0.71 | +7.28% | 37 | 275 | 0.00% |
| QQQ230207C00295000 | 2023-02-07 12:30PM EST | 295.00 | 9.46 | 9.88 | 10.11 | +0.80 | +9.24% | 32 | 563 | 0.00% |
| QQQ230207C00296000 | 2023-02-07 12:43PM EST | 296.00 | 9.53 | 9.10 | 9.40 | +1.70 | +21.71% | 329 | 418 | 0.00% |
| QQQ230207C00297000 | 2023-02-07 12:21PM EST | 297.00 | 7.71 | 8.86 | 9.09 | +0.76 | +10.94% | 705 | 576 | 0.00% |
| QQQ230207C00298000 | 2023-02-07 12:36PM EST | 298.00 | 6.81 | 7.99 | 8.28 | +0.67 | +10.91% | 993 | 539 | 0.00% |
| QQQ230207C00299000 | 2023-02-07 12:28PM EST | 299.00 | 5.59 | 6.55 | 6.84 | +0.30 | +5.67% | 261 | 288 | 0.00% |
| QQQ230207C00300000 | 2023-02-07 12:43PM EST | 300.00 | 5.67 | 5.77 | 5.96 | +1.13 | +24.89% | 859 | 976 | 0.00% |
| QQQ230207C00301000 | 2023-02-07 12:39PM EST | 301.00 | 4.34 | 4.36 | 4.52 | +0.51 | +13.32% | 926 | 632 | 0.00% |
| QQQ230207C00302000 | 2023-02-07 12:43PM EST | 302.00 | 3.98 | 3.57 | 3.71 | +0.78 | +24.38% | 4,082 | 1,163 | 0.00% |
| QQQ230207C00303000 | 2023-02-07 12:43PM EST | 303.00 | 3.46 | 2.89 | 3.00 | +0.93 | +36.76% | 9,657 | 2,761 | 0.00% |
| QQQ230207C00304000 | 2023-02-07 12:43PM EST | 304.00 | 2.54 | 2.18 | 2.24 | +0.53 | +26.37% | 26,665 | 2,570 | 0.00% |
| QQQ230207C00305000 | 2023-02-07 12:44PM EST | 305.00 | 2.19 | 1.80 | 1.85 | +0.63 | +40.38% | 37,962 | 4,209 | 0.00% |
| QQQ230207C00306000 | 2023-02-07 12:44PM EST | 306.00 | 1.73 | 1.67 | 1.72 | +0.54 | +45.38% | 17,178 | 2,597 | 0.00% |
| QQQ230207C00307000 | 2023-02-07 12:44PM EST | 307.00 | 1.29 | 1.09 | 1.13 | +0.41 | +46.59% | 10,092 | 2,417 | 0.00% |
| QQQ230207C00308000 | 2023-02-07 12:44PM EST | 308.00 | 0.93 | 0.67 | 0.72 | +0.30 | +47.62% | 10,095 | 2,569 | 0.00% |
| QQQ230207C00309000 | 2023-02-07 12:44PM EST | 309.00 | 0.65 | 0.52 | 0.55 | +0.19 | +41.30% | 7,781 | 5,064 | 0.78% |
| QQQ230207C00310000 | 2023-02-07 12:43PM EST | 310.00 | 0.38 | 0.30 | 0.31 | +0.07 | +22.58% | 18,965 | 5,100 | 7.76% |
| QQQ230207C00311000 | 2023-02-07 12:43PM EST | 311.00 | 0.18 | 0.40 | 0.43 | -0.04 | -18.18% | 3,898 | 3,436 | 15.28% |
| QQQ230207C00312000 | 2023-02-07 12:44PM EST | 312.00 | 0.17 | 0.14 | 0.18 | +0.02 | +13.33% | 5,063 | 2,779 | 14.45% |
| QQQ230207C00313000 | 2023-02-07 12:41PM EST | 313.00 | 0.17 | 0.12 | 0.10 | +0.06 | +54.55% | 4,947 | 3,056 | 15.53% |
| QQQ230207C00314000 | 2023-02-07 12:43PM EST | 314.00 | 0.06 | 0.02 | 0.04 | -0.01 | -14.29% | 5,325 | 1,539 | 15.43% |
| QQQ230207C00315000 | 2023-02-07 12:43PM EST | 315.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1,730 | 3,292 | 18.26% |
| QQQ230207C00316000 | 2023-02-07 12:41PM EST | 316.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 2,150 | 2,198 | 18.75% |
| QQQ230207C00317000 | 2023-02-07 12:43PM EST | 317.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,980 | 775 | 19.53% |
| QQQ230207C00318000 | 2023-02-07 12:42PM EST | 318.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,513 | 852 | 21.49% |
| QQQ230207C00319000 | 2023-02-07 12:41PM EST | 319.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 364 | 1,405 | 23.83% |
| QQQ230207C00320000 | 2023-02-07 11:05AM EST | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 1,178 | 25.78% |
| QQQ230207C00321000 | 2023-02-07 10:14AM EST | 321.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 582 | 28.13% |
| QQQ230207C00322000 | 2023-02-07 12:05PM EST | 322.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 548 | 30.47% |
| QQQ230207C00323000 | 2023-02-07 9:43AM EST | 323.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 789 | 32.03% |
| QQQ230207C00324000 | 2023-02-07 10:14AM EST | 324.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 595 | 34.38% |
| QQQ230207C00325000 | 2023-02-07 10:10AM EST | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 537 | 35.94% |
| QQQ230207C00326000 | 2023-02-06 12:02PM EST | 326.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 169 | 38.28% |
| QQQ230207C00327000 | 2023-02-06 10:26AM EST | 327.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 134 | 40.63% |
| QQQ230207C00328000 | 2023-02-07 9:41AM EST | 328.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 591 | 42.19% |
| QQQ230207C00329000 | 2023-02-06 10:00AM EST | 329.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 602 | 608 | 44.53% |
| QQQ230207C00330000 | 2023-02-06 9:30AM EST | 330.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 241 | 46.09% |
| QQQ230207C00331000 | 2023-02-06 9:40AM EST | 331.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 48.44% |
| QQQ230207C00332000 | 2023-02-07 9:31AM EST | 332.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 145 | 50.00% |
| QQQ230207C00333000 | 2023-02-03 3:37PM EST | 333.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 6 | 51.56% |
| QQQ230207C00334000 | 2023-02-03 10:09AM EST | 334.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 50.00% |
| QQQ230207C00335000 | 2023-02-02 3:01PM EST | 335.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 51 | 52 | 53.13% |
| QQQ230207C00336000 | 2023-02-02 3:01PM EST | 336.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 68 | 53.13% |
| QQQ230207C00337000 | 2023-02-03 3:13PM EST | 337.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 10 | 56.25% |
| QQQ230207C00338000 | 2023-01-31 10:38AM EST | 338.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 15 | 57.81% |
| QQQ230207C00340000 | 2023-02-02 1:05PM EST | 340.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 60.94% |
| QQQ230207C00341000 | 2023-02-03 3:40PM EST | 341.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 62.50% |
| QQQ230207C00350000 | 2023-02-02 12:47PM EST | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 78.13% |
Putsfor7 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230207P00230000 | 2023-01-30 3:17PM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 178.13% |
| QQQ230207P00240000 | 2023-01-30 11:02AM EST | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 38 | 156.25% |
| QQQ230207P00250000 | 2023-02-07 12:22PM EST | 250.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 64 | 131.25% |
| QQQ230207P00252000 | 2023-01-27 10:00AM EST | 252.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 125.00% |
| QQQ230207P00255000 | 2023-02-03 2:28PM EST | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 118.75% |
| QQQ230207P00257000 | 2023-01-30 3:49PM EST | 257.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 10 | 115.63% |
| QQQ230207P00258000 | 2023-02-02 10:09AM EST | 258.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 13 | 112.50% |
| QQQ230207P00260000 | 2023-02-03 2:28PM EST | 260.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 566 | 109.38% |
| QQQ230207P00261000 | 2023-02-01 3:42PM EST | 261.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 67 | 106.25% |
| QQQ230207P00262000 | 2023-02-01 2:51PM EST | 262.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 116 | 103.13% |
| QQQ230207P00263000 | 2023-02-03 4:10PM EST | 263.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 22 | 103.13% |
| QQQ230207P00264000 | 2023-02-06 10:34AM EST | 264.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 35 | 100.00% |
| QQQ230207P00265000 | 2023-02-02 2:16PM EST | 265.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 52 | 96.88% |
| QQQ230207P00266000 | 2023-02-01 9:49AM EST | 266.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 5 | 12 | 96.88% |
| QQQ230207P00267000 | 2023-02-03 4:14PM EST | 267.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 14 | 93.75% |
| QQQ230207P00268000 | 2023-02-03 9:50AM EST | 268.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 35 | 90.63% |
| QQQ230207P00269000 | 2023-02-03 12:53PM EST | 269.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 148 | 151 | 89.06% |
| QQQ230207P00270000 | 2023-02-06 2:05PM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,125 | 87.50% |
| QQQ230207P00271000 | 2023-02-03 12:53PM EST | 271.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 148 | 369 | 84.38% |
| QQQ230207P00272000 | 2023-02-03 11:09AM EST | 272.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 71 | 214 | 81.25% |
| QQQ230207P00273000 | 2023-02-07 9:57AM EST | 273.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 133 | 81.25% |
| QQQ230207P00274000 | 2023-02-06 10:56AM EST | 274.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 160 | 78.13% |
| QQQ230207P00275000 | 2023-02-07 11:42AM EST | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 432 | 75.00% |
| QQQ230207P00276000 | 2023-02-07 11:47AM EST | 276.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 430 | 75.00% |
| QQQ230207P00277000 | 2023-02-06 3:18PM EST | 277.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 224 | 71.88% |
| QQQ230207P00278000 | 2023-02-06 3:45PM EST | 278.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 617 | 68.75% |
| QQQ230207P00279000 | 2023-02-06 3:24PM EST | 279.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 735 | 752 | 68.75% |
| QQQ230207P00280000 | 2023-02-07 9:59AM EST | 280.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 971 | 65.63% |
| QQQ230207P00281000 | 2023-02-06 3:59PM EST | 281.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 650 | 62.50% |
| QQQ230207P00282000 | 2023-02-06 3:51PM EST | 282.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 165 | 302 | 60.94% |
| QQQ230207P00283000 | 2023-02-07 11:36AM EST | 283.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,287 | 59.38% |
| QQQ230207P00284000 | 2023-02-07 11:04AM EST | 284.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 982 | 56.25% |
| QQQ230207P00285000 | 2023-02-07 12:41PM EST | 285.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 778 | 54.69% |
| QQQ230207P00286000 | 2023-02-07 10:54AM EST | 286.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 446 | 567 | 53.13% |
| QQQ230207P00287000 | 2023-02-07 12:15PM EST | 287.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 71 | 434 | 50.00% |
| QQQ230207P00288000 | 2023-02-07 11:03AM EST | 288.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 301 | 884 | 51.56% |
| QQQ230207P00289000 | 2023-02-07 12:23PM EST | 289.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 490 | 638 | 50.00% |
| QQQ230207P00290000 | 2023-02-07 12:30PM EST | 290.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 356 | 5,793 | 47.66% |
| QQQ230207P00291000 | 2023-02-07 12:41PM EST | 291.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,463 | 715 | 45.31% |
| QQQ230207P00292000 | 2023-02-07 12:31PM EST | 292.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 865 | 1,380 | 46.48% |
| QQQ230207P00293000 | 2023-02-07 12:35PM EST | 293.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 2,238 | 4,151 | 44.14% |
| QQQ230207P00294000 | 2023-02-07 12:43PM EST | 294.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 6,746 | 4,287 | 43.75% |
| QQQ230207P00295000 | 2023-02-07 12:42PM EST | 295.00 | 0.03 | 0.02 | 0.04 | -0.12 | -80.00% | 10,617 | 3,260 | 42.97% |
| QQQ230207P00296000 | 2023-02-07 12:41PM EST | 296.00 | 0.04 | 0.03 | 0.05 | -0.18 | -81.82% | 7,185 | 2,579 | 41.80% |
| QQQ230207P00297000 | 2023-02-07 12:42PM EST | 297.00 | 0.09 | 0.06 | 0.09 | -0.24 | -72.73% | 5,552 | 1,488 | 43.16% |
| QQQ230207P00298000 | 2023-02-07 12:43PM EST | 298.00 | 0.14 | 0.13 | 0.18 | -0.33 | -70.21% | 10,594 | 2,514 | 46.09% |
| QQQ230207P00299000 | 2023-02-07 12:43PM EST | 299.00 | 0.16 | 0.22 | 0.25 | -0.52 | -76.47% | 15,876 | 3,289 | 46.19% |
| QQQ230207P00300000 | 2023-02-07 12:43PM EST | 300.00 | 0.28 | 0.41 | 0.43 | -0.63 | -69.23% | 18,129 | 7,723 | 49.37% |
| QQQ230207P00301000 | 2023-02-07 12:42PM EST | 301.00 | 0.61 | 0.57 | 0.59 | -0.60 | -49.59% | 8,425 | 2,556 | 50.24% |
| QQQ230207P00302000 | 2023-02-07 12:43PM EST | 302.00 | 0.60 | 0.80 | 0.84 | -0.97 | -61.78% | 12,600 | 4,048 | 51.90% |
| QQQ230207P00303000 | 2023-02-07 12:43PM EST | 303.00 | 0.88 | 1.12 | 1.13 | -1.12 | -56.00% | 25,810 | 2,642 | 54.05% |
| QQQ230207P00304000 | 2023-02-07 12:43PM EST | 304.00 | 1.17 | 1.43 | 1.45 | -1.33 | -53.20% | 16,544 | 2,528 | 55.35% |
| QQQ230207P00305000 | 2023-02-07 12:44PM EST | 305.00 | 1.66 | 1.61 | 1.64 | -1.42 | -46.10% | 11,353 | 1,473 | 53.47% |
| QQQ230207P00306000 | 2023-02-07 12:44PM EST | 306.00 | 2.14 | 2.08 | 2.14 | -1.47 | -40.72% | 2,565 | 1,215 | 56.20% |
| QQQ230207P00307000 | 2023-02-07 12:42PM EST | 307.00 | 3.08 | 2.84 | 2.90 | -1.17 | -27.53% | 771 | 1,485 | 62.40% |
| QQQ230207P00308000 | 2023-02-07 12:43PM EST | 308.00 | 3.52 | 3.71 | 3.94 | -1.58 | -30.98% | 1,774 | 1,669 | 70.70% |
| QQQ230207P00309000 | 2023-02-07 12:43PM EST | 309.00 | 4.70 | 3.97 | 4.12 | -1.22 | -20.61% | 1,393 | 1,590 | 66.80% |
| QQQ230207P00310000 | 2023-02-07 12:41PM EST | 310.00 | 4.48 | 5.23 | 5.45 | -2.30 | -33.92% | 460 | 747 | 79.03% |
| QQQ230207P00311000 | 2023-02-07 12:41PM EST | 311.00 | 5.39 | 6.38 | 6.60 | -2.05 | -27.55% | 155 | 988 | 88.53% |
| QQQ230207P00312000 | 2023-02-07 12:13PM EST | 312.00 | 7.02 | 7.03 | 7.18 | -1.48 | -17.41% | 51 | 460 | 89.36% |
| QQQ230207P00313000 | 2023-02-07 12:20PM EST | 313.00 | 8.41 | 6.79 | 7.08 | -0.74 | -8.09% | 8 | 273 | 77.27% |
| QQQ230207P00314000 | 2023-02-07 11:55AM EST | 314.00 | 8.87 | 9.05 | 9.31 | -2.25 | -20.23% | 12 | 94 | 103.27% |
| QQQ230207P00315000 | 2023-02-07 12:30PM EST | 315.00 | 10.63 | 10.17 | 10.46 | -0.52 | -4.66% | 74 | 316 | 111.48% |
| QQQ230207P00316000 | 2023-02-07 9:35AM EST | 316.00 | 12.71 | 10.95 | 11.25 | +0.54 | +4.44% | 10 | 118 | 113.84% |
| QQQ230207P00317000 | 2023-02-07 12:02PM EST | 317.00 | 11.88 | 11.94 | 12.23 | -2.23 | -15.80% | 25 | 13 | 119.26% |
| QQQ230207P00318000 | 2023-02-06 2:19PM EST | 318.00 | 13.15 | 12.89 | 13.06 | 0.00 | - | 11 | 11 | 122.95% |
| QQQ230207P00319000 | 2023-02-06 2:02PM EST | 319.00 | 14.60 | 14.16 | 14.45 | 0.00 | - | 11 | 0 | 133.89% |
| QQQ230207P00320000 | 2023-02-07 10:35AM EST | 320.00 | 16.40 | 14.85 | 15.24 | +0.80 | +5.13% | 2 | 13 | 134.77% |
| QQQ230207P00321000 | 2023-02-07 11:08AM EST | 321.00 | 16.74 | 15.02 | 15.29 | -1.12 | -6.27% | 21 | 10 | 124.41% |
| QQQ230207P00322000 | 2023-02-06 10:32AM EST | 322.00 | 19.65 | 17.03 | 17.52 | 0.00 | - | 1 | 1 | 148.97% |
| QQQ230207P00323000 | 2023-02-07 9:42AM EST | 323.00 | 19.30 | 18.11 | 18.45 | +4.85 | +33.56% | 5 | 0 | 154.08% |
| QQQ230207P00324000 | 2023-02-02 2:46PM EST | 324.00 | 15.03 | 18.60 | 18.84 | 0.00 | - | - | 0 | 149.07% |
| QQQ230207P00325000 | 2023-02-03 9:33AM EST | 325.00 | 18.66 | 19.10 | 19.34 | 0.00 | - | 2 | 0 | 144.63% |
| QQQ230207P00326000 | 2023-02-01 3:17PM EST | 326.00 | 25.63 | 20.10 | 20.38 | 0.00 | - | 25 | 0 | 149.56% |
| QQQ230207P00327000 | 2023-02-07 10:10AM EST | 327.00 | 24.05 | 21.12 | 21.73 | -1.57 | -6.13% | 32 | 0 | 157.57% |
| QQQ230207P00330000 | 2023-02-02 3:23PM EST | 330.00 | 19.87 | 24.35 | 24.64 | 0.00 | - | - | 0 | 172.17% |
| QQQ230207P00332000 | 2023-02-03 1:28PM EST | 332.00 | 23.86 | 25.65 | 25.91 | 0.00 | - | 30 | 0 | 166.36% |
| QQQ230207P00333000 | 2023-02-02 4:14PM EST | 333.00 | 24.70 | 27.40 | 27.83 | 0.00 | - | - | 0 | 187.35% |
| QQQ230207P00336000 | 2023-02-02 10:37AM EST | 336.00 | 25.65 | 31.00 | 31.58 | 0.00 | - | - | 0 | 213.16% |
| QQQ230207P00338000 | 2023-02-03 12:58PM EST | 338.00 | 29.05 | 33.04 | 33.68 | 0.00 | - | 3 | 0 | 222.80% |
| QQQ230207P00339000 | 2023-02-03 11:30AM EST | 339.00 | 27.43 | 33.51 | 34.30 | 0.00 | - | 30 | 0 | 217.77% |
© 2023 Yahoo. All rights reserved.
