Singapore markets closed
Straits Times Index
3,227.10 -35.97 (-1.10%) Nikkei
27,153.83 -159.30 (-0.58%) Hang Seng
17,933.27 -214.68 (-1.18%) FTSE 100
7,018.60 -140.92 (-1.97%) BTC-USD
18,938.04 -231.64 (-1.21%) CMC Crypto 200
434.61 -9.92 (-2.23%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220926C00230000 | 2022-09-21 2:34PM EDT | 230.00 | 58.77 | 45.34 | 45.72 | 0.00 | - | 4 | 4 | 91.41% |
| QQQ220926C00235000 | 2022-09-08 10:58AM EDT | 235.00 | 66.03 | 40.41 | 40.68 | 0.00 | - | - | 0 | 86.72% |
| QQQ220926C00240000 | 2022-09-20 9:38AM EDT | 240.00 | 48.24 | 35.34 | 35.72 | 0.00 | - | 12 | 12 | 71.88% |
| QQQ220926C00245000 | 2022-09-23 3:18PM EDT | 245.00 | 29.55 | 30.35 | 30.76 | -14.03 | -32.19% | 2 | 5 | 68.36% |
| QQQ220926C00250000 | 2022-09-23 3:08PM EDT | 250.00 | 24.00 | 25.43 | 25.70 | -5.50 | -18.64% | 40 | 18 | 59.38% |
| QQQ220926C00256000 | 2022-09-23 3:11PM EDT | 256.00 | 17.92 | 19.32 | 19.80 | -6.72 | -27.27% | 25 | 5 | 62.31% |
| QQQ220926C00259000 | 2022-09-23 3:29PM EDT | 259.00 | 15.41 | 16.35 | 16.82 | -15.54 | -50.21% | 17 | 5 | 55.18% |
| QQQ220926C00260000 | 2022-09-23 3:37PM EDT | 260.00 | 14.74 | 15.46 | 15.76 | -6.42 | -30.34% | 243 | 6 | 50.00% |
| QQQ220926C00263000 | 2022-09-23 3:56PM EDT | 263.00 | 12.02 | 12.42 | 12.89 | -12.89 | -51.75% | 85 | 11 | 46.53% |
| QQQ220926C00265000 | 2022-09-23 3:50PM EDT | 265.00 | 10.60 | 10.59 | 10.90 | -5.65 | -34.77% | 379 | 53 | 41.07% |
| QQQ220926C00266000 | 2022-09-23 3:33PM EDT | 266.00 | 9.29 | 9.65 | 9.96 | -5.60 | -37.61% | 147 | 86 | 39.70% |
| QQQ220926C00268000 | 2022-09-23 4:02PM EDT | 268.00 | 8.24 | 7.87 | 8.14 | -4.23 | -33.92% | 235 | 23 | 37.40% |
| QQQ220926C00270000 | 2022-09-23 4:07PM EDT | 270.00 | 6.34 | 6.16 | 6.44 | -4.24 | -40.08% | 2,078 | 153 | 35.84% |
| QQQ220926C00272000 | 2022-09-23 4:01PM EDT | 272.00 | 5.00 | 4.64 | 4.90 | -4.32 | -46.35% | 2,180 | 53 | 34.67% |
| QQQ220926C00275000 | 2022-09-23 4:14PM EDT | 275.00 | 2.82 | 2.82 | 2.88 | -3.86 | -57.78% | 31,464 | 701 | 32.20% |
| QQQ220926C00276000 | 2022-09-23 4:14PM EDT | 276.00 | 2.29 | 2.26 | 2.36 | -3.92 | -63.12% | 21,954 | 1,704 | 31.91% |
| QQQ220926C00278000 | 2022-09-23 4:14PM EDT | 278.00 | 1.41 | 1.40 | 1.43 | -3.22 | -69.55% | 28,268 | 1,412 | 30.32% |
| QQQ220926C00279000 | 2022-09-23 4:14PM EDT | 279.00 | 1.07 | 1.05 | 1.09 | -2.96 | -73.45% | 10,579 | 1,526 | 29.93% |
| QQQ220926C00280000 | 2022-09-23 4:14PM EDT | 280.00 | 0.80 | 0.77 | 0.78 | -2.71 | -77.21% | 20,415 | 1,905 | 29.03% |
| QQQ220926C00281000 | 2022-09-23 4:13PM EDT | 281.00 | 0.57 | 0.54 | 0.56 | -2.42 | -80.94% | 5,647 | 1,921 | 28.64% |
| QQQ220926C00282000 | 2022-09-23 4:14PM EDT | 282.00 | 0.39 | 0.37 | 0.39 | -2.12 | -84.46% | 5,976 | 1,228 | 28.27% |
| QQQ220926C00283000 | 2022-09-23 4:14PM EDT | 283.00 | 0.26 | 0.25 | 0.27 | -1.84 | -87.62% | 8,722 | 1,165 | 28.08% |
| QQQ220926C00284000 | 2022-09-23 4:14PM EDT | 284.00 | 0.17 | 0.17 | 0.18 | -1.56 | -90.17% | 3,993 | 1,076 | 27.83% |
| QQQ220926C00285000 | 2022-09-23 4:14PM EDT | 285.00 | 0.11 | 0.11 | 0.13 | -1.29 | -92.14% | 7,334 | 12,124 | 28.22% |
| QQQ220926C00286000 | 2022-09-23 4:13PM EDT | 286.00 | 0.09 | 0.08 | 0.09 | -1.05 | -92.11% | 1,891 | 5,724 | 28.42% |
| QQQ220926C00287000 | 2022-09-23 4:13PM EDT | 287.00 | 0.06 | 0.06 | 0.07 | -0.84 | -93.33% | 1,382 | 1,200 | 29.30% |
| QQQ220926C00288000 | 2022-09-23 4:13PM EDT | 288.00 | 0.05 | 0.04 | 0.05 | -0.63 | -92.65% | 1,818 | 1,889 | 29.69% |
| QQQ220926C00289000 | 2022-09-23 4:13PM EDT | 289.00 | 0.04 | 0.03 | 0.04 | -0.48 | -92.31% | 1,790 | 1,306 | 30.47% |
| QQQ220926C00290000 | 2022-09-23 4:14PM EDT | 290.00 | 0.03 | 0.03 | 0.04 | -0.37 | -92.50% | 14,746 | 15,209 | 32.42% |
| QQQ220926C00291000 | 2022-09-23 4:06PM EDT | 291.00 | 0.03 | 0.02 | 0.03 | -0.27 | -90.00% | 726 | 1,388 | 33.01% |
| QQQ220926C00292000 | 2022-09-23 4:13PM EDT | 292.00 | 0.02 | 0.01 | 0.02 | -0.24 | -92.31% | 503 | 2,235 | 32.81% |
| QQQ220926C00293000 | 2022-09-23 4:14PM EDT | 293.00 | 0.02 | 0.02 | 0.03 | -0.15 | -88.24% | 1,473 | 1,664 | 36.52% |
| QQQ220926C00294000 | 2022-09-23 4:07PM EDT | 294.00 | 0.02 | 0.01 | 0.02 | -0.11 | -84.62% | 345 | 868 | 36.33% |
| QQQ220926C00295000 | 2022-09-23 4:07PM EDT | 295.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 2,246 | 12,802 | 37.89% |
| QQQ220926C00296000 | 2022-09-23 3:59PM EDT | 296.00 | 0.02 | 0.00 | 0.01 | -0.06 | -75.00% | 513 | 1,141 | 36.72% |
| QQQ220926C00297000 | 2022-09-23 3:54PM EDT | 297.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 745 | 1,023 | 38.28% |
| QQQ220926C00298000 | 2022-09-23 3:52PM EDT | 298.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 144 | 1,373 | 39.84% |
| QQQ220926C00299000 | 2022-09-23 3:48PM EDT | 299.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 49 | 1,060 | 41.41% |
| QQQ220926C00300000 | 2022-09-23 3:51PM EDT | 300.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 272 | 3,588 | 42.97% |
| QQQ220926C00301000 | 2022-09-23 3:25PM EDT | 301.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 30 | 1,243 | 44.53% |
| QQQ220926C00302000 | 2022-09-23 2:45PM EDT | 302.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29 | 1,167 | 45.31% |
| QQQ220926C00303000 | 2022-09-23 3:17PM EDT | 303.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 34 | 20,554 | 46.88% |
| QQQ220926C00304000 | 2022-09-23 2:48PM EDT | 304.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 53 | 1,018 | 48.44% |
| QQQ220926C00305000 | 2022-09-23 3:13PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 64 | 1,859 | 50.00% |
| QQQ220926C00306000 | 2022-09-23 10:46AM EDT | 306.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,049 | 51.56% |
| QQQ220926C00307000 | 2022-09-22 3:59PM EDT | 307.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 372 | 50.00% |
| QQQ220926C00308000 | 2022-09-22 3:30PM EDT | 308.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,298 | 51.56% |
| QQQ220926C00309000 | 2022-09-22 1:14PM EDT | 309.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 429 | 720 | 53.13% |
| QQQ220926C00310000 | 2022-09-23 3:51PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 14,366 | 53.13% |
| QQQ220926C00311000 | 2022-09-23 9:30AM EDT | 311.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 218 | 54.69% |
| QQQ220926C00312000 | 2022-09-23 12:14PM EDT | 312.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 363 | 56.25% |
| QQQ220926C00313000 | 2022-09-22 2:54PM EDT | 313.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 318 | 57.81% |
| QQQ220926C00314000 | 2022-09-22 11:42AM EDT | 314.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 464 | 59.38% |
| QQQ220926C00315000 | 2022-09-23 1:27PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 773 | 59.38% |
| QQQ220926C00316000 | 2022-09-23 3:22PM EDT | 316.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 341 | 62.50% |
| QQQ220926C00318000 | 2022-09-22 11:48AM EDT | 318.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 138 | 598 | 64.06% |
| QQQ220926C00319000 | 2022-09-22 10:30AM EDT | 319.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 65.63% |
| QQQ220926C00320000 | 2022-09-23 2:07PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 861 | 65.63% |
| QQQ220926C00322000 | 2022-09-22 10:13AM EDT | 322.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 960 | 68.75% |
| QQQ220926C00324000 | 2022-09-20 11:20AM EDT | 324.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 517 | 71.88% |
| QQQ220926C00325000 | 2022-09-22 3:57PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 829 | 71.88% |
| QQQ220926C00326000 | 2022-09-21 3:24PM EDT | 326.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 601 | 75.00% |
| QQQ220926C00328000 | 2022-09-19 4:09PM EDT | 328.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 829 | 76.56% |
| QQQ220926C00329000 | 2022-09-16 10:34AM EDT | 329.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 30 | 78.13% |
| QQQ220926C00330000 | 2022-09-21 2:48PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 347 | 78.13% |
| QQQ220926C00332000 | 2022-09-21 1:50PM EDT | 332.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 86 | 81.25% |
| QQQ220926C00334000 | 2022-09-21 9:45AM EDT | 334.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 56 | 84.38% |
| QQQ220926C00335000 | 2022-09-21 2:48PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 84.38% |
| QQQ220926C00336000 | 2022-09-13 12:58PM EDT | 336.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 5 | 68 | 87.50% |
| QQQ220926C00338000 | 2022-09-16 9:55AM EDT | 338.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 77 | 87.50% |
| QQQ220926C00340000 | 2022-09-22 10:44AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 65 | 90.63% |
| QQQ220926C00342000 | 2022-09-14 10:53AM EDT | 342.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 93.75% |
| QQQ220926C00344000 | 2022-09-14 2:41PM EDT | 344.00 | 0.02 | 0.01 | 0.01 | 0.00 | - | 1 | 9 | 101.56% |
| QQQ220926C00345000 | 2022-09-14 10:19AM EDT | 345.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 140 | 96.88% |
| QQQ220926C00346000 | 2022-09-13 10:46AM EDT | 346.00 | 0.02 | 0.01 | 0.01 | 0.00 | - | 1 | 21 | 103.13% |
| QQQ220926C00350000 | 2022-09-21 1:00PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 103.13% |
| QQQ220926C00355000 | 2022-09-12 3:36PM EDT | 355.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 9 | 106.25% |
| QQQ220926C00360000 | 2022-09-09 3:59PM EDT | 360.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 170 | 112.50% |
| QQQ220926C00365000 | 2022-09-12 1:15PM EDT | 365.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 51 | 118.75% |
| QQQ220926C00370000 | 2022-08-29 10:51AM EDT | 370.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 144 | 125.00% |
| QQQ220926C00375000 | 2022-08-26 12:58PM EDT | 375.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 200 | 41 | 128.13% |
Putsfor26 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220926P00225000 | 2022-09-21 2:04PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 138 | 90.63% |
| QQQ220926P00230000 | 2022-09-21 2:17PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 81.25% |
| QQQ220926P00235000 | 2022-09-23 3:10PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 303 | 267 | 71.88% |
| QQQ220926P00240000 | 2022-09-23 3:58PM EDT | 240.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 131 | 299 | 62.50% |
| QQQ220926P00245000 | 2022-09-23 4:00PM EDT | 245.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,448 | 173 | 60.16% |
| QQQ220926P00250000 | 2022-09-23 4:00PM EDT | 250.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 733 | 809 | 53.91% |
| QQQ220926P00252000 | 2022-09-23 4:11PM EDT | 252.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 370 | 411 | 50.00% |
| QQQ220926P00255000 | 2022-09-23 4:08PM EDT | 255.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1,252 | 705 | 46.68% |
| QQQ220926P00257000 | 2022-09-23 4:08PM EDT | 257.00 | 0.07 | 0.04 | 0.05 | +0.03 | +75.00% | 2,038 | 1,037 | 43.95% |
| QQQ220926P00258000 | 2022-09-23 3:59PM EDT | 258.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 1,386 | 74 | 42.97% |
| QQQ220926P00259000 | 2022-09-23 4:01PM EDT | 259.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 6,199 | 89 | 41.80% |
| QQQ220926P00260000 | 2022-09-23 4:13PM EDT | 260.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 6,675 | 1,498 | 40.43% |
| QQQ220926P00261000 | 2022-09-23 4:14PM EDT | 261.00 | 0.08 | 0.08 | 0.10 | +0.02 | +33.33% | 2,543 | 372 | 39.65% |
| QQQ220926P00262000 | 2022-09-23 4:11PM EDT | 262.00 | 0.11 | 0.10 | 0.12 | +0.03 | +37.50% | 1,358 | 378 | 38.48% |
| QQQ220926P00263000 | 2022-09-23 4:14PM EDT | 263.00 | 0.13 | 0.12 | 0.14 | +0.04 | +44.44% | 2,089 | 366 | 37.21% |
| QQQ220926P00264000 | 2022-09-23 4:14PM EDT | 264.00 | 0.16 | 0.16 | 0.18 | +0.03 | +23.08% | 2,154 | 395 | 36.62% |
| QQQ220926P00265000 | 2022-09-23 4:14PM EDT | 265.00 | 0.22 | 0.20 | 0.23 | +0.06 | +37.50% | 8,201 | 1,598 | 35.94% |
| QQQ220926P00266000 | 2022-09-23 4:14PM EDT | 266.00 | 0.27 | 0.26 | 0.29 | +0.07 | +35.00% | 4,123 | 171 | 35.21% |
| QQQ220926P00267000 | 2022-09-23 4:14PM EDT | 267.00 | 0.36 | 0.35 | 0.37 | +0.14 | +63.64% | 4,588 | 763 | 34.57% |
| QQQ220926P00268000 | 2022-09-23 4:14PM EDT | 268.00 | 0.46 | 0.46 | 0.48 | +0.15 | +48.39% | 4,008 | 664 | 34.20% |
| QQQ220926P00269000 | 2022-09-23 4:14PM EDT | 269.00 | 0.60 | 0.58 | 0.62 | +0.23 | +62.16% | 7,425 | 467 | 33.86% |
| QQQ220926P00270000 | 2022-09-23 4:14PM EDT | 270.00 | 0.78 | 0.77 | 0.79 | +0.30 | +62.50% | 27,171 | 3,279 | 33.45% |
| QQQ220926P00271000 | 2022-09-23 4:14PM EDT | 271.00 | 0.98 | 0.98 | 1.00 | +0.37 | +60.66% | 8,986 | 941 | 33.11% |
| QQQ220926P00272000 | 2022-09-23 4:14PM EDT | 272.00 | 1.26 | 1.21 | 1.25 | +0.54 | +75.00% | 24,516 | 1,344 | 32.69% |
| QQQ220926P00273000 | 2022-09-23 4:14PM EDT | 273.00 | 1.56 | 1.53 | 1.56 | +0.63 | +67.74% | 20,809 | 699 | 32.42% |
| QQQ220926P00274000 | 2022-09-23 4:14PM EDT | 274.00 | 1.89 | 1.88 | 1.95 | +0.78 | +70.27% | 24,338 | 1,257 | 32.50% |
| QQQ220926P00275000 | 2022-09-23 4:14PM EDT | 275.00 | 2.33 | 2.29 | 2.32 | +0.96 | +70.07% | 41,183 | 4,359 | 31.59% |
| QQQ220926P00276000 | 2022-09-23 4:14PM EDT | 276.00 | 2.75 | 2.75 | 2.82 | +1.10 | +66.67% | 16,675 | 1,860 | 31.54% |
| QQQ220926P00277000 | 2022-09-23 4:12PM EDT | 277.00 | 3.20 | 3.18 | 3.31 | +1.30 | +68.42% | 5,632 | 1,593 | 30.57% |
| QQQ220926P00278000 | 2022-09-23 4:13PM EDT | 278.00 | 3.85 | 3.83 | 3.94 | +1.55 | +67.39% | 8,958 | 6,508 | 30.59% |
| QQQ220926P00279000 | 2022-09-23 4:09PM EDT | 279.00 | 4.53 | 4.40 | 4.67 | +1.86 | +69.66% | 2,666 | 3,166 | 31.20% |
| QQQ220926P00280000 | 2022-09-23 4:07PM EDT | 280.00 | 5.24 | 5.11 | 5.39 | +2.06 | +64.78% | 10,531 | 9,268 | 30.96% |
| QQQ220926P00281000 | 2022-09-23 4:09PM EDT | 281.00 | 5.99 | 5.88 | 6.18 | +2.39 | +66.39% | 1,562 | 1,942 | 31.01% |
| QQQ220926P00282000 | 2022-09-23 4:14PM EDT | 282.00 | 6.88 | 6.72 | 6.99 | +2.62 | +61.50% | 815 | 2,920 | 30.62% |
| QQQ220926P00283000 | 2022-09-23 4:13PM EDT | 283.00 | 7.70 | 7.59 | 7.89 | +3.12 | +68.12% | 416 | 996 | 31.40% |
| QQQ220926P00284000 | 2022-09-23 4:13PM EDT | 284.00 | 8.63 | 8.50 | 8.80 | +3.12 | +56.62% | 322 | 1,242 | 31.89% |
| QQQ220926P00285000 | 2022-09-23 4:08PM EDT | 285.00 | 9.58 | 9.45 | 9.75 | +3.33 | +53.28% | 662 | 2,217 | 33.06% |
| QQQ220926P00286000 | 2022-09-23 3:56PM EDT | 286.00 | 11.19 | 10.40 | 10.71 | +4.75 | +73.76% | 240 | 1,285 | 34.18% |
| QQQ220926P00287000 | 2022-09-23 3:59PM EDT | 287.00 | 11.80 | 11.38 | 11.69 | +5.16 | +77.71% | 198 | 754 | 35.84% |
| QQQ220926P00288000 | 2022-09-23 4:14PM EDT | 288.00 | 12.53 | 12.37 | 12.67 | +5.43 | +76.48% | 152 | 1,969 | 37.40% |
| QQQ220926P00289000 | 2022-09-23 4:01PM EDT | 289.00 | 13.11 | 13.28 | 13.71 | +5.21 | +65.95% | 218 | 1,602 | 41.41% |
| QQQ220926P00290000 | 2022-09-23 4:11PM EDT | 290.00 | 14.37 | 14.36 | 14.63 | +4.37 | +43.70% | 278 | 2,140 | 39.94% |
| QQQ220926P00291000 | 2022-09-23 3:06PM EDT | 291.00 | 17.98 | 15.35 | 15.68 | +7.03 | +64.20% | 31 | 714 | 44.63% |
| QQQ220926P00292000 | 2022-09-23 3:03PM EDT | 292.00 | 19.19 | 16.35 | 16.67 | +7.07 | +58.33% | 216 | 881 | 46.29% |
| QQQ220926P00293000 | 2022-09-23 3:03PM EDT | 293.00 | 20.17 | 17.27 | 17.69 | +8.27 | +69.50% | 167 | 477 | 49.51% |
| QQQ220926P00294000 | 2022-09-23 3:22PM EDT | 294.00 | 19.66 | 18.34 | 18.62 | +5.88 | +42.67% | 145 | 1,858 | 47.75% |
| QQQ220926P00295000 | 2022-09-23 3:59PM EDT | 295.00 | 19.40 | 19.40 | 19.61 | +4.65 | +31.53% | 2,511 | 1,132 | 49.02% |
| QQQ220926P00296000 | 2022-09-23 3:22PM EDT | 296.00 | 22.36 | 20.40 | 20.61 | +5.89 | +35.76% | 268 | 718 | 51.07% |
| QQQ220926P00297000 | 2022-09-23 3:17PM EDT | 297.00 | 22.63 | 21.35 | 21.65 | +5.41 | +31.42% | 89 | 94 | 55.76% |
| QQQ220926P00298000 | 2022-09-23 3:56PM EDT | 298.00 | 23.43 | 22.35 | 22.65 | +6.78 | +40.72% | 52 | 804 | 57.81% |
| QQQ220926P00299000 | 2022-09-23 10:40AM EDT | 299.00 | 23.41 | 23.36 | 23.65 | +5.80 | +32.94% | 52 | 79 | 59.77% |
| QQQ220926P00300000 | 2022-09-23 3:44PM EDT | 300.00 | 24.41 | 24.34 | 24.60 | +5.01 | +25.82% | 737 | 1,570 | 58.01% |
| QQQ220926P00302000 | 2022-09-23 4:10PM EDT | 302.00 | 26.46 | 26.36 | 26.66 | +5.79 | +28.01% | 38 | 1,092 | 66.41% |
| QQQ220926P00304000 | 2022-09-23 12:25PM EDT | 304.00 | 29.56 | 28.27 | 28.67 | +7.55 | +34.30% | 7 | 463 | 71.00% |
| QQQ220926P00305000 | 2022-09-23 3:27PM EDT | 305.00 | 31.29 | 29.29 | 29.67 | +6.80 | +27.77% | 62 | 143 | 72.85% |
| QQQ220926P00306000 | 2022-09-23 3:36PM EDT | 306.00 | 31.50 | 30.32 | 30.67 | +5.74 | +22.28% | 9 | 365 | 74.80% |
| QQQ220926P00307000 | 2022-09-22 3:28PM EDT | 307.00 | 26.09 | 31.35 | 31.61 | 0.00 | - | 45 | 0 | 71.88% |
| QQQ220926P00308000 | 2022-09-23 2:16PM EDT | 308.00 | 35.06 | 32.29 | 32.67 | +7.68 | +28.05% | 4 | 114 | 78.61% |
| QQQ220926P00309000 | 2022-09-23 4:09PM EDT | 309.00 | 33.54 | 33.29 | 33.67 | +5.65 | +20.26% | 14 | 13 | 80.47% |
| QQQ220926P00310000 | 2022-09-23 3:15PM EDT | 310.00 | 36.39 | 34.31 | 34.67 | +6.68 | +22.48% | 16 | 157 | 82.42% |
| QQQ220926P00311000 | 2022-09-21 2:38PM EDT | 311.00 | 21.10 | 35.33 | 35.62 | 0.00 | - | 19 | 0 | 80.08% |
| QQQ220926P00312000 | 2022-09-21 3:55PM EDT | 312.00 | 27.70 | 36.32 | 36.68 | 0.00 | - | 89 | 353 | 60.16% |
| QQQ220926P00313000 | 2022-09-22 12:26PM EDT | 313.00 | 32.22 | 37.29 | 37.67 | 0.00 | - | 1 | 8 | 87.89% |
| QQQ220926P00314000 | 2022-09-22 9:36AM EDT | 314.00 | 39.16 | 38.29 | 38.67 | +7.60 | +24.08% | 4 | 126 | 89.65% |
| QQQ220926P00315000 | 2022-09-22 10:53AM EDT | 315.00 | 35.01 | 39.32 | 39.67 | 0.00 | - | 1 | 328 | 60.94% |
| QQQ220926P00316000 | 2022-09-23 9:54AM EDT | 316.00 | 40.39 | 40.29 | 40.67 | +5.74 | +16.57% | 1 | 51 | 93.36% |
| QQQ220926P00318000 | 2022-09-22 9:37AM EDT | 318.00 | 35.96 | 42.29 | 42.67 | 0.00 | - | 1 | 88 | 96.88% |
| QQQ220926P00320000 | 2022-09-22 12:28PM EDT | 320.00 | 45.56 | 44.29 | 44.67 | +6.11 | +15.49% | 1 | 62 | 100.39% |
| QQQ220926P00322000 | 2022-09-23 12:23PM EDT | 322.00 | 47.60 | 46.29 | 46.67 | +8.03 | +20.29% | 4 | 3 | 103.91% |
| QQQ220926P00324000 | 2022-09-23 3:42PM EDT | 324.00 | 48.77 | 48.29 | 48.67 | +7.08 | +16.98% | 14 | 36 | 107.23% |
| QQQ220926P00325000 | 2022-09-23 9:56AM EDT | 325.00 | 49.36 | 49.29 | 49.67 | +4.25 | +9.42% | 1 | 54 | 108.98% |
| QQQ220926P00326000 | 2022-09-23 10:07AM EDT | 326.00 | 50.81 | 50.29 | 50.67 | +13.96 | +37.88% | 1 | 6 | 110.74% |
| QQQ220926P00328000 | 2022-09-22 12:03PM EDT | 328.00 | 47.55 | 52.29 | 52.67 | 0.00 | - | 2 | 4 | 114.06% |
| QQQ220926P00329000 | 2022-09-21 10:41AM EDT | 329.00 | 39.35 | 53.29 | 53.67 | 0.00 | - | 1 | 1 | 115.63% |
| QQQ220926P00330000 | 2022-09-23 3:38PM EDT | 330.00 | 55.30 | 54.29 | 54.67 | +8.02 | +16.96% | 6 | 12 | 117.38% |
| QQQ220926P00332000 | 2022-09-21 2:04PM EDT | 332.00 | 45.62 | 56.34 | 56.61 | 0.00 | - | 20 | 0 | 113.87% |
| QQQ220926P00333000 | 2022-09-23 10:18AM EDT | 333.00 | 57.75 | 57.29 | 57.67 | +4.73 | +8.92% | 1 | 4 | 122.27% |
| QQQ220926P00334000 | 2022-09-23 9:30AM EDT | 334.00 | 56.56 | 58.29 | 58.67 | +4.98 | +9.65% | 6 | 2 | 123.83% |
| QQQ220926P00335000 | 2022-09-21 2:08PM EDT | 335.00 | 47.10 | 59.29 | 59.67 | 0.00 | - | 5 | 9 | 125.59% |
| QQQ220926P00336000 | 2022-09-02 11:32AM EDT | 336.00 | 33.92 | 60.29 | 60.67 | 0.00 | - | 1 | 1 | 127.15% |
| QQQ220926P00338000 | 2022-08-23 10:17AM EDT | 338.00 | 23.55 | 57.58 | 57.73 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ220926P00340000 | 2022-09-21 3:11PM EDT | 340.00 | 51.30 | 64.29 | 64.67 | 0.00 | - | 10 | 59 | 133.40% |
| QQQ220926P00344000 | 2022-09-09 12:24PM EDT | 344.00 | 39.15 | 68.29 | 68.67 | 0.00 | - | 1 | 1 | 139.65% |
| QQQ220926P00345000 | 2022-09-09 12:20PM EDT | 345.00 | 39.77 | 69.29 | 69.67 | 0.00 | - | 1 | 1 | 141.21% |
| QQQ220926P00346000 | 2022-09-21 2:01PM EDT | 346.00 | 57.67 | 70.34 | 70.64 | 0.00 | - | 20 | 0 | 50.00% |
| QQQ220926P00350000 | 2022-09-21 2:08PM EDT | 350.00 | 62.10 | 74.34 | 74.64 | 0.00 | - | 5 | 1 | 50.00% |
© 2022 Yahoo. All rights reserved.
