Singapore markets open in 6 hours 5 minutes
Straits Times Index
3,179.58 -15.46 (-0.48%) S&P 500
3,980.93 +39.45 (+1.00%) Dow
32,112.46 +183.84 (+0.58%) Nasdaq
11,449.76 +185.31 (+1.65%) BTC-USD
29,840.40 +628.86 (+2.15%) CMC Crypto 200
662.89 -8.11 (-1.21%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
Callsfor25 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220525C00215000 | 2022-05-20 12:57PM EDT | 215.00 | 67.25 | 75.46 | 75.85 | 0.00 | - | 4 | 1 | 0.00% |
| QQQ220525C00225000 | 2022-05-16 12:00AM EDT | 225.00 | 75.90 | 65.98 | 66.43 | 0.00 | - | - | 3 | 0.00% |
| QQQ220525C00240000 | 2022-05-20 3:57PM EDT | 240.00 | 48.43 | 50.49 | 50.85 | 0.00 | - | 24 | 18 | 0.00% |
| QQQ220525C00250000 | 2022-05-12 3:22PM EDT | 250.00 | 42.03 | 40.43 | 40.89 | 0.00 | - | 9 | 3 | 0.00% |
| QQQ220525C00255000 | 2022-05-25 11:44AM EDT | 255.00 | 33.98 | 35.51 | 35.88 | +1.00 | +3.03% | 8 | 11 | 0.00% |
| QQQ220525C00256000 | 2022-05-20 12:55PM EDT | 256.00 | 26.70 | 35.04 | 35.46 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ220525C00258000 | 2022-05-18 2:21PM EDT | 258.00 | 34.36 | 33.09 | 33.49 | 0.00 | - | - | 3 | 0.00% |
| QQQ220525C00259000 | 2022-05-16 12:00AM EDT | 259.00 | 37.31 | 31.48 | 31.83 | 0.00 | - | - | 1 | 0.00% |
| QQQ220525C00260000 | 2022-05-25 2:34PM EDT | 260.00 | 31.31 | 31.18 | 31.55 | +4.65 | +17.44% | 83 | 33 | 0.00% |
| QQQ220525C00264000 | 2022-05-24 10:32AM EDT | 264.00 | 20.50 | 27.18 | 27.48 | 0.00 | - | 8 | 4 | 0.00% |
| QQQ220525C00265000 | 2022-05-25 12:05PM EDT | 265.00 | 24.44 | 25.55 | 25.84 | +1.44 | +6.26% | 10 | 85 | 0.00% |
| QQQ220525C00266000 | 2022-05-25 9:44AM EDT | 266.00 | 22.03 | 25.14 | 25.42 | +0.03 | +0.14% | 1 | 15 | 0.00% |
| QQQ220525C00268000 | 2022-05-25 10:40AM EDT | 268.00 | 22.45 | 22.58 | 22.88 | +3.01 | +15.48% | 3 | 12 | 0.00% |
| QQQ220525C00269000 | 2022-05-25 12:29PM EDT | 269.00 | 18.84 | 21.58 | 21.90 | +1.80 | +10.56% | 25 | 64 | 0.00% |
| QQQ220525C00270000 | 2022-05-25 2:11PM EDT | 270.00 | 19.26 | 21.14 | 21.42 | +4.80 | +33.20% | 114 | 170 | 0.00% |
| QQQ220525C00271000 | 2022-05-25 12:42PM EDT | 271.00 | 16.88 | 19.45 | 19.84 | +3.19 | +23.30% | 126 | 164 | 0.00% |
| QQQ220525C00272000 | 2022-05-25 10:00AM EDT | 272.00 | 15.98 | 18.58 | 18.89 | +0.52 | +3.36% | 6 | 41 | 0.00% |
| QQQ220525C00273000 | 2022-05-25 1:30PM EDT | 273.00 | 16.84 | 17.55 | 17.85 | +2.64 | +18.59% | 72 | 165 | 0.00% |
| QQQ220525C00274000 | 2022-05-25 11:55AM EDT | 274.00 | 15.03 | 16.84 | 17.13 | +1.81 | +13.69% | 300 | 372 | 0.00% |
| QQQ220525C00275000 | 2022-05-25 2:35PM EDT | 275.00 | 16.39 | 15.51 | 15.84 | +4.59 | +38.90% | 130 | 227 | 0.00% |
| QQQ220525C00276000 | 2022-05-25 2:19PM EDT | 276.00 | 13.71 | 14.56 | 14.85 | +3.05 | +28.61% | 50 | 213 | 0.00% |
| QQQ220525C00277000 | 2022-05-25 2:04PM EDT | 277.00 | 10.05 | 13.58 | 13.89 | +0.05 | +0.50% | 23 | 186 | 0.00% |
| QQQ220525C00278000 | 2022-05-25 2:35PM EDT | 278.00 | 13.41 | 12.58 | 12.85 | +4.35 | +48.01% | 89 | 301 | 0.00% |
| QQQ220525C00279000 | 2022-05-25 2:35PM EDT | 279.00 | 12.42 | 11.70 | 12.14 | +3.60 | +40.82% | 112 | 218 | 0.00% |
| QQQ220525C00280000 | 2022-05-25 2:37PM EDT | 280.00 | 11.15 | 10.82 | 11.17 | +3.04 | +37.48% | 1,361 | 1,314 | 0.00% |
| QQQ220525C00281000 | 2022-05-25 2:21PM EDT | 281.00 | 9.57 | 9.59 | 9.86 | +2.57 | +36.71% | 743 | 396 | 0.00% |
| QQQ220525C00282000 | 2022-05-25 2:32PM EDT | 282.00 | 9.18 | 8.84 | 9.15 | +2.83 | +44.57% | 643 | 2,247 | 0.00% |
| QQQ220525C00283000 | 2022-05-25 2:36PM EDT | 283.00 | 8.42 | 7.61 | 8.02 | +2.73 | +47.98% | 204 | 1,193 | 0.00% |
| QQQ220525C00284000 | 2022-05-25 2:36PM EDT | 284.00 | 7.24 | 6.89 | 7.16 | +2.38 | +48.97% | 798 | 2,761 | 0.00% |
| QQQ220525C00285000 | 2022-05-25 2:38PM EDT | 285.00 | 6.05 | 5.73 | 6.04 | +1.80 | +42.35% | 3,233 | 3,548 | 0.00% |
| QQQ220525C00286000 | 2022-05-25 2:38PM EDT | 286.00 | 4.97 | 4.97 | 5.30 | +1.35 | +37.29% | 6,454 | 1,987 | 0.00% |
| QQQ220525C00287000 | 2022-05-25 2:39PM EDT | 287.00 | 3.85 | 3.83 | 4.13 | +0.85 | +28.33% | 12,310 | 1,792 | 0.00% |
| QQQ220525C00288000 | 2022-05-25 2:39PM EDT | 288.00 | 3.16 | 3.28 | 3.40 | +0.74 | +30.58% | 42,563 | 4,800 | 0.00% |
| QQQ220525C00289000 | 2022-05-25 2:40PM EDT | 289.00 | 2.37 | 2.28 | 2.34 | +0.36 | +17.91% | 42,255 | 2,259 | 0.00% |
| QQQ220525C00290000 | 2022-05-25 2:40PM EDT | 290.00 | 1.69 | 1.64 | 1.68 | +0.07 | +4.32% | 70,828 | 8,769 | 0.00% |
| QQQ220525C00291000 | 2022-05-25 2:40PM EDT | 291.00 | 1.21 | 1.19 | 1.24 | -0.05 | -3.97% | 31,676 | 3,086 | 12.75% |
| QQQ220525C00292000 | 2022-05-25 2:40PM EDT | 292.00 | 0.80 | 0.79 | 0.82 | -0.22 | -21.57% | 28,474 | 4,418 | 15.04% |
| QQQ220525C00293000 | 2022-05-25 2:40PM EDT | 293.00 | 0.53 | 0.52 | 0.54 | -0.23 | -30.26% | 22,814 | 3,460 | 16.90% |
| QQQ220525C00294000 | 2022-05-25 2:40PM EDT | 294.00 | 0.37 | 0.31 | 0.34 | -0.18 | -32.73% | 19,200 | 4,080 | 18.16% |
| QQQ220525C00295000 | 2022-05-25 2:39PM EDT | 295.00 | 0.21 | 0.19 | 0.21 | -0.20 | -48.78% | 29,485 | 7,186 | 19.24% |
| QQQ220525C00296000 | 2022-05-25 2:39PM EDT | 296.00 | 0.12 | 0.15 | 0.17 | -0.18 | -60.00% | 5,855 | 5,349 | 21.88% |
| QQQ220525C00297000 | 2022-05-25 2:39PM EDT | 297.00 | 0.06 | 0.07 | 0.08 | -0.16 | -72.73% | 4,382 | 1,937 | 21.39% |
| QQQ220525C00298000 | 2022-05-25 2:39PM EDT | 298.00 | 0.05 | 0.03 | 0.04 | -0.11 | -68.75% | 3,556 | 2,796 | 21.49% |
| QQQ220525C00299000 | 2022-05-25 2:40PM EDT | 299.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 2,593 | 2,784 | 23.24% |
| QQQ220525C00300000 | 2022-05-25 2:35PM EDT | 300.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 6,770 | 11,772 | 24.22% |
| QQQ220525C00301000 | 2022-05-25 2:37PM EDT | 301.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,057 | 1,523 | 24.61% |
| QQQ220525C00302000 | 2022-05-25 1:52PM EDT | 302.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 425 | 6,742 | 26.56% |
| QQQ220525C00303000 | 2022-05-25 2:36PM EDT | 303.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 553 | 1,988 | 28.91% |
| QQQ220525C00304000 | 2022-05-25 2:32PM EDT | 304.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,588 | 1,932 | 31.25% |
| QQQ220525C00305000 | 2022-05-25 2:22PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 394 | 2,970 | 33.59% |
| QQQ220525C00306000 | 2022-05-25 1:28PM EDT | 306.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 161 | 1,908 | 35.94% |
| QQQ220525C00307000 | 2022-05-25 1:45PM EDT | 307.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 407 | 1,187 | 38.28% |
| QQQ220525C00308000 | 2022-05-25 1:50PM EDT | 308.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 1,474 | 39.84% |
| QQQ220525C00309000 | 2022-05-24 3:45PM EDT | 309.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,029 | 1,348 | 42.19% |
| QQQ220525C00310000 | 2022-05-25 2:35PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 6,642 | 44.53% |
| QQQ220525C00311000 | 2022-05-24 10:42AM EDT | 311.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 427 | 768 | 46.88% |
| QQQ220525C00312000 | 2022-05-25 1:59PM EDT | 312.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 1,212 | 48.44% |
| QQQ220525C00313000 | 2022-05-25 9:35AM EDT | 313.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 516 | 50.78% |
| QQQ220525C00314000 | 2022-05-25 9:40AM EDT | 314.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 688 | 50.00% |
| QQQ220525C00315000 | 2022-05-25 11:48AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 1,844 | 51.56% |
| QQQ220525C00316000 | 2022-05-24 9:34AM EDT | 316.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,297 | 53.13% |
| QQQ220525C00318000 | 2022-05-23 4:02PM EDT | 318.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 939 | 56.25% |
| QQQ220525C00319000 | 2022-05-23 3:39PM EDT | 319.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 228 | 270 | 59.38% |
| QQQ220525C00320000 | 2022-05-25 1:59PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,947 | 59.38% |
| QQQ220525C00321000 | 2022-05-24 10:51AM EDT | 321.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 670 | 62.50% |
| QQQ220525C00322000 | 2022-05-24 12:19PM EDT | 322.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 641 | 64.06% |
| QQQ220525C00323000 | 2022-05-23 2:12PM EDT | 323.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 464 | 65.63% |
| QQQ220525C00324000 | 2022-05-25 1:53PM EDT | 324.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 611 | 68.75% |
| QQQ220525C00325000 | 2022-05-24 3:50PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,094 | 68.75% |
| QQQ220525C00326000 | 2022-05-23 4:01PM EDT | 326.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 152 | 715 | 71.88% |
| QQQ220525C00327000 | 2022-05-24 10:24AM EDT | 327.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 699 | 71.88% |
| QQQ220525C00328000 | 2022-05-23 3:26PM EDT | 328.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 419 | 75.00% |
| QQQ220525C00329000 | 2022-05-23 3:06PM EDT | 329.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 434 | 76.56% |
| QQQ220525C00330000 | 2022-05-24 3:41PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 1,035 | 78.13% |
| QQQ220525C00331000 | 2022-05-23 2:48PM EDT | 331.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 257 | 81.25% |
| QQQ220525C00332000 | 2022-05-23 3:32PM EDT | 332.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 129 | 81.25% |
| QQQ220525C00333000 | 2022-05-23 1:55PM EDT | 333.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 261 | 84.38% |
| QQQ220525C00334000 | 2022-05-23 12:31PM EDT | 334.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 319 | 84.38% |
| QQQ220525C00335000 | 2022-05-23 3:33PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 476 | 87.50% |
| QQQ220525C00336000 | 2022-05-20 9:45AM EDT | 336.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 197 | 87.50% |
| QQQ220525C00337000 | 2022-05-18 3:29PM EDT | 337.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 184 | 90.63% |
| QQQ220525C00338000 | 2022-05-24 1:50PM EDT | 338.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 372 | 93.75% |
| QQQ220525C00339000 | 2022-05-18 11:14AM EDT | 339.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 726 | 93.75% |
| QQQ220525C00340000 | 2022-05-23 12:02PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 726 | 96.88% |
| QQQ220525C00341000 | 2022-05-18 4:02PM EDT | 341.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 169 | 96.88% |
| QQQ220525C00342000 | 2022-05-19 3:38PM EDT | 342.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 556 | 98.44% |
| QQQ220525C00343000 | 2022-05-25 9:45AM EDT | 343.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 385 | 100.00% |
| QQQ220525C00344000 | 2022-05-17 2:50PM EDT | 344.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 227 | 103.13% |
| QQQ220525C00345000 | 2022-05-19 2:28PM EDT | 345.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 434 | 103.13% |
| QQQ220525C00346000 | 2022-05-18 11:24AM EDT | 346.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 791 | 106.25% |
| QQQ220525C00347000 | 2022-05-18 2:28PM EDT | 347.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 424 | 106.25% |
| QQQ220525C00348000 | 2022-05-18 1:12PM EDT | 348.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 250 | 109.38% |
| QQQ220525C00349000 | 2022-05-25 9:45AM EDT | 349.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 2 | 412 | 109.38% |
| QQQ220525C00350000 | 2022-05-16 12:31PM EDT | 350.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 462 | 112.50% |
| QQQ220525C00352000 | 2022-05-17 11:11AM EDT | 352.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 374 | 115.63% |
| QQQ220525C00353000 | 2022-05-20 3:03PM EDT | 353.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 667 | 857 | 115.63% |
| QQQ220525C00354000 | 2022-05-20 2:43PM EDT | 354.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 149 | 245 | 118.75% |
| QQQ220525C00355000 | 2022-05-20 2:43PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 278 | 468 | 118.75% |
| QQQ220525C00356000 | 2022-05-17 11:11AM EDT | 356.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 107 | 121.88% |
| QQQ220525C00357000 | 2022-05-09 9:50AM EDT | 357.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 200 | 204 | 121.88% |
| QQQ220525C00358000 | 2022-05-13 12:42PM EDT | 358.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 15 | 10 | 125.00% |
| QQQ220525C00359000 | 2022-05-20 3:04PM EDT | 359.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 199 | 315 | 125.00% |
| QQQ220525C00360000 | 2022-05-25 2:40PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 325 | 1,262 | 128.13% |
| QQQ220525C00361000 | 2022-05-13 11:11AM EDT | 361.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 218 | 128.13% |
| QQQ220525C00362000 | 2022-05-25 2:40PM EDT | 362.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 325 | 1,593 | 131.25% |
| QQQ220525C00363000 | 2022-05-20 3:04PM EDT | 363.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 537 | 616 | 131.25% |
| QQQ220525C00364000 | 2022-05-09 2:36PM EDT | 364.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 5 | 260 | 134.38% |
| QQQ220525C00365000 | 2022-05-19 11:23AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,313 | 134.38% |
| QQQ220525C00366000 | 2022-05-05 1:51PM EDT | 366.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 1 | 175 | 137.50% |
| QQQ220525C00367000 | 2022-05-20 3:25PM EDT | 367.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 310 | 1,568 | 137.50% |
| QQQ220525C00368000 | 2022-05-20 3:25PM EDT | 368.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 272 | 655 | 140.63% |
| QQQ220525C00369000 | 2022-05-17 3:57PM EDT | 369.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 244 | 247 | 140.63% |
| QQQ220525C00370000 | 2022-05-19 11:25AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 62 | 143.75% |
| QQQ220525C00371000 | 2022-05-20 3:25PM EDT | 371.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 322 | 355 | 143.75% |
| QQQ220525C00372000 | 2022-05-18 1:29PM EDT | 372.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 30 | 143.75% |
| QQQ220525C00373000 | 2022-05-20 3:25PM EDT | 373.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 208 | 218 | 146.88% |
| QQQ220525C00375000 | 2022-05-19 11:25AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 43 | 150.00% |
| QQQ220525C00380000 | 2022-05-13 11:11AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 16 | 156.25% |
| QQQ220525C00385000 | 2022-05-20 3:45PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 177 | 162.50% |
| QQQ220525C00390000 | 2022-05-20 3:45PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 502 | 520 | 168.75% |
| QQQ220525C00395000 | 2022-05-18 4:08PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 178.13% |
| QQQ220525C00400000 | 2022-05-18 3:02PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 187.50% |
Putsfor25 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220525P00175000 | 2022-05-20 3:41PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 300.00% |
| QQQ220525P00195000 | 2022-05-20 1:26PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 8 | 237.50% |
| QQQ220525P00200000 | 2022-05-18 11:50AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1 | 225.00% |
| QQQ220525P00205000 | 2022-05-16 12:00AM EDT | 205.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 212.50% |
| QQQ220525P00210000 | 2022-05-20 3:57PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 196.88% |
| QQQ220525P00215000 | 2022-05-18 1:31PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 82 | 181.25% |
| QQQ220525P00220000 | 2022-05-18 12:41PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 36 | 168.75% |
| QQQ220525P00225000 | 2022-05-23 10:31AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 649 | 156.25% |
| QQQ220525P00230000 | 2022-05-19 9:30AM EDT | 230.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 15 | 119 | 143.75% |
| QQQ220525P00235000 | 2022-05-23 9:49AM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 253 | 134.38% |
| QQQ220525P00240000 | 2022-05-23 9:45AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 294 | 121.88% |
| QQQ220525P00245000 | 2022-05-24 10:17AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 284 | 109.38% |
| QQQ220525P00250000 | 2022-05-24 3:55PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 452 | 96.88% |
| QQQ220525P00251000 | 2022-05-24 10:01AM EDT | 251.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 107 | 96.88% |
| QQQ220525P00252000 | 2022-05-24 11:59AM EDT | 252.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 732 | 968 | 93.75% |
| QQQ220525P00253000 | 2022-05-24 12:58PM EDT | 253.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 41 | 90.63% |
| QQQ220525P00254000 | 2022-05-23 2:25PM EDT | 254.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 33 | 87.50% |
| QQQ220525P00255000 | 2022-05-25 11:17AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 718 | 87.50% |
| QQQ220525P00256000 | 2022-05-25 9:30AM EDT | 256.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 662 | 84.38% |
| QQQ220525P00257000 | 2022-05-24 12:58PM EDT | 257.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 141 | 81.25% |
| QQQ220525P00258000 | 2022-05-25 9:33AM EDT | 258.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 377 | 78.13% |
| QQQ220525P00259000 | 2022-05-25 9:30AM EDT | 259.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 643 | 78.13% |
| QQQ220525P00260000 | 2022-05-25 11:00AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 4,334 | 75.00% |
| QQQ220525P00261000 | 2022-05-25 9:35AM EDT | 261.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 2,182 | 71.88% |
| QQQ220525P00262000 | 2022-05-25 2:36PM EDT | 262.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 797 | 70.31% |
| QQQ220525P00263000 | 2022-05-25 11:11AM EDT | 263.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 725 | 68.75% |
| QQQ220525P00264000 | 2022-05-25 2:04PM EDT | 264.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 3,009 | 65.63% |
| QQQ220525P00265000 | 2022-05-25 10:22AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 147 | 2,694 | 62.50% |
| QQQ220525P00266000 | 2022-05-25 1:37PM EDT | 266.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 1,172 | 60.94% |
| QQQ220525P00267000 | 2022-05-25 2:13PM EDT | 267.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 253 | 793 | 59.38% |
| QQQ220525P00268000 | 2022-05-25 2:24PM EDT | 268.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 329 | 570 | 56.25% |
| QQQ220525P00269000 | 2022-05-25 2:07PM EDT | 269.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 236 | 1,813 | 54.69% |
| QQQ220525P00270000 | 2022-05-25 2:11PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 677 | 5,322 | 51.56% |
| QQQ220525P00271000 | 2022-05-25 2:30PM EDT | 271.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,232 | 1,102 | 50.00% |
| QQQ220525P00272000 | 2022-05-25 2:19PM EDT | 272.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 653 | 3,318 | 50.78% |
| QQQ220525P00273000 | 2022-05-25 2:27PM EDT | 273.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,115 | 2,052 | 48.44% |
| QQQ220525P00274000 | 2022-05-25 2:35PM EDT | 274.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1,054 | 1,859 | 46.09% |
| QQQ220525P00275000 | 2022-05-25 2:29PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 3,889 | 3,913 | 43.75% |
| QQQ220525P00276000 | 2022-05-25 2:35PM EDT | 276.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 1,449 | 2,087 | 41.41% |
| QQQ220525P00277000 | 2022-05-25 2:40PM EDT | 277.00 | 0.01 | 0.01 | 0.02 | -0.17 | -94.44% | 3,695 | 5,011 | 42.19% |
| QQQ220525P00278000 | 2022-05-25 2:36PM EDT | 278.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 3,620 | 3,569 | 36.72% |
| QQQ220525P00279000 | 2022-05-25 2:33PM EDT | 279.00 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 4,073 | 2,353 | 34.38% |
| QQQ220525P00280000 | 2022-05-25 2:39PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | -0.44 | -97.78% | 19,242 | 11,472 | 32.03% |
| QQQ220525P00281000 | 2022-05-25 2:38PM EDT | 281.00 | 0.01 | 0.01 | 0.02 | -0.59 | -98.33% | 9,987 | 2,711 | 32.03% |
| QQQ220525P00282000 | 2022-05-25 2:40PM EDT | 282.00 | 0.02 | 0.02 | 0.03 | -0.75 | -97.40% | 18,456 | 6,937 | 31.06% |
| QQQ220525P00283000 | 2022-05-25 2:39PM EDT | 283.00 | 0.04 | 0.03 | 0.04 | -0.93 | -95.88% | 17,756 | 6,227 | 29.49% |
| QQQ220525P00284000 | 2022-05-25 2:40PM EDT | 284.00 | 0.04 | 0.05 | 0.06 | -1.14 | -96.61% | 23,551 | 4,316 | 28.52% |
| QQQ220525P00285000 | 2022-05-25 2:39PM EDT | 285.00 | 0.09 | 0.07 | 0.08 | -1.40 | -93.96% | 70,441 | 9,910 | 26.95% |
| QQQ220525P00286000 | 2022-05-25 2:40PM EDT | 286.00 | 0.13 | 0.14 | 0.15 | -1.74 | -93.05% | 34,675 | 4,969 | 27.34% |
| QQQ220525P00287000 | 2022-05-25 2:40PM EDT | 287.00 | 0.25 | 0.24 | 0.25 | -2.04 | -89.08% | 54,363 | 3,523 | 27.25% |
| QQQ220525P00288000 | 2022-05-25 2:40PM EDT | 288.00 | 0.39 | 0.42 | 0.44 | -2.39 | -85.97% | 52,537 | 2,196 | 28.22% |
| QQQ220525P00289000 | 2022-05-25 2:40PM EDT | 289.00 | 0.61 | 0.66 | 0.68 | -2.74 | -81.79% | 31,885 | 2,149 | 28.57% |
| QQQ220525P00290000 | 2022-05-25 2:40PM EDT | 290.00 | 1.00 | 1.01 | 1.04 | -2.87 | -74.16% | 22,231 | 3,871 | 29.61% |
| QQQ220525P00291000 | 2022-05-25 2:40PM EDT | 291.00 | 1.34 | 1.45 | 1.49 | -3.99 | -74.86% | 6,891 | 2,157 | 30.62% |
| QQQ220525P00292000 | 2022-05-25 2:40PM EDT | 292.00 | 1.90 | 2.06 | 2.17 | -3.40 | -64.15% | 3,181 | 3,577 | 33.94% |
| QQQ220525P00293000 | 2022-05-25 2:39PM EDT | 293.00 | 2.80 | 2.59 | 2.70 | -3.10 | -52.54% | 936 | 1,627 | 33.50% |
| QQQ220525P00294000 | 2022-05-25 2:40PM EDT | 294.00 | 3.39 | 3.53 | 3.65 | -3.19 | -48.48% | 1,058 | 3,505 | 39.09% |
| QQQ220525P00295000 | 2022-05-25 2:37PM EDT | 295.00 | 4.03 | 4.38 | 4.64 | -4.57 | -53.14% | 290 | 1,947 | 44.87% |
| QQQ220525P00296000 | 2022-05-25 2:36PM EDT | 296.00 | 4.80 | 5.26 | 5.55 | -4.87 | -50.36% | 1,646 | 2,588 | 48.78% |
| QQQ220525P00297000 | 2022-05-25 2:11PM EDT | 297.00 | 7.87 | 5.64 | 5.95 | -2.64 | -25.12% | 42 | 130 | 41.48% |
| QQQ220525P00298000 | 2022-05-25 2:27PM EDT | 298.00 | 7.00 | 7.08 | 7.46 | -4.44 | -38.81% | 38 | 1,494 | 53.27% |
| QQQ220525P00299000 | 2022-05-25 2:02PM EDT | 299.00 | 8.55 | 8.15 | 8.44 | -4.66 | -35.28% | 25 | 65 | 58.50% |
| QQQ220525P00300000 | 2022-05-25 2:31PM EDT | 300.00 | 8.50 | 8.72 | 9.05 | -3.84 | -31.12% | 403 | 4,327 | 52.98% |
| QQQ220525P00301000 | 2022-05-25 2:16PM EDT | 301.00 | 11.15 | 9.83 | 10.21 | -3.63 | -24.56% | 39 | 86 | 60.74% |
| QQQ220525P00302000 | 2022-05-25 2:32PM EDT | 302.00 | 10.71 | 10.59 | 10.90 | -4.18 | -28.07% | 20 | 3,141 | 56.89% |
| QQQ220525P00304000 | 2022-05-25 11:58AM EDT | 304.00 | 14.44 | 12.90 | 13.27 | -2.87 | -16.58% | 25 | 373 | 74.71% |
| QQQ220525P00305000 | 2022-05-25 2:36PM EDT | 305.00 | 13.67 | 14.19 | 14.48 | -4.37 | -24.22% | 215 | 807 | 85.45% |
| QQQ220525P00306000 | 2022-05-25 2:17PM EDT | 306.00 | 15.66 | 14.87 | 15.16 | -4.30 | -21.54% | 45 | 206 | 80.42% |
| QQQ220525P00307000 | 2022-05-25 11:23AM EDT | 307.00 | 17.32 | 16.15 | 16.49 | -3.71 | -17.64% | 2 | 11 | 93.07% |
| QQQ220525P00308000 | 2022-05-25 9:52AM EDT | 308.00 | 20.77 | 17.16 | 17.45 | -3.01 | -12.66% | 1 | 247 | 96.58% |
| QQQ220525P00309000 | 2022-05-25 2:27PM EDT | 309.00 | 18.05 | 18.15 | 18.42 | +1.04 | +6.11% | 2 | 1 | 99.85% |
| QQQ220525P00310000 | 2022-05-25 10:40AM EDT | 310.00 | 19.71 | 18.66 | 18.95 | -4.64 | -19.06% | 14 | 431 | 87.70% |
| QQQ220525P00311000 | 2022-05-23 3:31PM EDT | 311.00 | 18.62 | 19.58 | 19.85 | 0.00 | - | 8 | 21 | 87.50% |
| QQQ220525P00312000 | 2022-05-25 11:00AM EDT | 312.00 | 22.61 | 21.16 | 21.56 | -3.67 | -13.96% | 4 | 163 | 113.33% |
| QQQ220525P00314000 | 2022-05-25 10:16AM EDT | 314.00 | 25.73 | 23.09 | 23.48 | -2.94 | -10.25% | 3 | 212 | 118.26% |
| QQQ220525P00315000 | 2022-05-25 10:40AM EDT | 315.00 | 24.72 | 23.57 | 23.85 | -3.17 | -11.37% | 8 | 316 | 100.10% |
| QQQ220525P00316000 | 2022-05-25 2:30PM EDT | 316.00 | 24.80 | 24.54 | 24.86 | -5.88 | -19.17% | 1 | 417 | 102.83% |
| QQQ220525P00318000 | 2022-05-25 10:09AM EDT | 318.00 | 30.95 | 27.20 | 27.47 | -1.00 | -3.13% | 8 | 104 | 133.98% |
| QQQ220525P00320000 | 2022-05-24 3:07PM EDT | 320.00 | 30.30 | 28.58 | 28.86 | -3.85 | -11.27% | 2 | 169 | 116.02% |
| QQQ220525P00321000 | 2022-05-24 10:03AM EDT | 321.00 | 36.77 | 29.48 | 29.83 | 0.00 | - | 4 | 308 | 115.63% |
| QQQ220525P00322000 | 2022-05-24 10:03AM EDT | 322.00 | 37.77 | 31.14 | 31.53 | 0.00 | - | 4 | 229 | 147.56% |
| QQQ220525P00323000 | 2022-05-24 10:18AM EDT | 323.00 | 40.37 | 31.84 | 32.29 | 0.00 | - | 1 | 377 | 140.63% |
| QQQ220525P00324000 | 2022-05-25 9:42AM EDT | 324.00 | 36.07 | 32.88 | 33.29 | -5.45 | -13.13% | 1 | 102 | 144.58% |
| QQQ220525P00325000 | 2022-05-25 11:58AM EDT | 325.00 | 35.46 | 34.08 | 34.44 | -5.60 | -13.64% | 5 | 53 | 154.59% |
| QQQ220525P00326000 | 2022-05-25 9:36AM EDT | 326.00 | 38.14 | 34.66 | 35.05 | +6.05 | +18.85% | 1 | 135 | 140.53% |
| QQQ220525P00327000 | 2022-05-23 3:45PM EDT | 327.00 | 35.04 | 35.57 | 36.00 | 0.00 | - | 1 | 57 | 139.94% |
| QQQ220525P00328000 | 2022-05-23 12:11PM EDT | 328.00 | 34.51 | 37.01 | 37.33 | 0.00 | - | 1 | 28 | 160.55% |
| QQQ220525P00329000 | 2022-05-20 3:30PM EDT | 329.00 | 44.60 | 38.09 | 38.49 | 0.00 | - | 9 | 1 | 168.46% |
| QQQ220525P00330000 | 2022-05-24 10:45AM EDT | 330.00 | 46.15 | 38.86 | 39.25 | 0.00 | - | 4 | 4 | 161.72% |
| QQQ220525P00331000 | 2022-05-24 9:31AM EDT | 331.00 | 43.00 | 39.87 | 40.26 | 0.00 | - | 10 | 29 | 165.14% |
| QQQ220525P00332000 | 2022-05-23 2:47PM EDT | 332.00 | 38.46 | 41.10 | 41.49 | 0.00 | - | 16 | 0 | 177.93% |
| QQQ220525P00333000 | 2022-05-24 9:31AM EDT | 333.00 | 45.05 | 42.03 | 42.47 | 0.00 | - | 1 | 40 | 179.10% |
| QQQ220525P00334000 | 2022-05-23 2:24PM EDT | 334.00 | 40.90 | 43.10 | 43.48 | 0.00 | - | 1 | 10 | 183.79% |
| QQQ220525P00335000 | 2022-05-25 11:52AM EDT | 335.00 | 44.44 | 44.01 | 44.33 | -6.46 | -12.69% | 4 | 22 | 181.64% |
| QQQ220525P00336000 | 2022-05-20 12:17PM EDT | 336.00 | 51.91 | 45.04 | 45.45 | 0.00 | - | 1 | 12 | 187.89% |
| QQQ220525P00337000 | 2022-05-23 10:31AM EDT | 337.00 | 53.65 | 45.73 | 46.10 | 0.00 | - | 1 | 48 | 175.20% |
| QQQ220525P00338000 | 2022-05-25 12:51PM EDT | 338.00 | 49.54 | 47.10 | 47.50 | -5.00 | -9.17% | 1 | 47 | 196.09% |
| QQQ220525P00339000 | 2022-05-24 10:10AM EDT | 339.00 | 55.50 | 47.93 | 48.35 | 0.00 | - | 2 | 31 | 191.89% |
| QQQ220525P00340000 | 2022-05-24 10:10AM EDT | 340.00 | 56.69 | 48.59 | 49.00 | 0.00 | - | 1 | 205 | 176.56% |
| QQQ220525P00341000 | 2022-05-20 10:02AM EDT | 341.00 | 49.21 | 50.07 | 50.48 | 0.00 | - | 1 | 3 | 203.71% |
| QQQ220525P00342000 | 2022-05-24 9:54AM EDT | 342.00 | 56.00 | 51.00 | 51.33 | 0.00 | - | 5 | 2 | 201.56% |
| QQQ220525P00343000 | 2022-05-18 12:50PM EDT | 343.00 | 47.69 | 51.96 | 52.34 | 0.00 | - | 2 | 1 | 203.61% |
| QQQ220525P00344000 | 2022-05-18 12:50PM EDT | 344.00 | 48.68 | 52.70 | 53.12 | 0.00 | - | 13 | 0 | 193.95% |
| QQQ220525P00345000 | 2022-05-23 11:02AM EDT | 345.00 | 54.90 | 53.87 | 54.29 | 0.00 | - | 2 | 2 | 205.66% |
| QQQ220525P00346000 | 2022-05-12 3:59PM EDT | 346.00 | 54.86 | 54.86 | 55.26 | 0.00 | - | 2 | 22 | 207.42% |
| QQQ220525P00347000 | 2022-05-19 9:32AM EDT | 347.00 | 56.62 | 55.70 | 56.10 | 0.00 | - | 1 | 0 | 201.27% |
| QQQ220525P00348000 | 2022-05-24 10:29AM EDT | 348.00 | 64.52 | 57.06 | 57.48 | 0.00 | - | 2 | 5 | 223.14% |
| QQQ220525P00349000 | 2022-05-09 2:04PM EDT | 349.00 | 50.36 | 57.73 | 58.09 | 0.00 | - | 1 | 1 | 207.03% |
| QQQ220525P00350000 | 2022-05-20 11:43AM EDT | 350.00 | 63.36 | 58.87 | 59.25 | 0.00 | - | 1 | 17 | 218.07% |
| QQQ220525P00352000 | 2022-05-05 10:39AM EDT | 352.00 | 36.51 | 60.56 | 60.92 | 0.00 | - | 3 | 1 | 203.71% |
| QQQ220525P00353000 | 2022-04-26 9:40AM EDT | 353.00 | 28.98 | 61.47 | 61.92 | 0.00 | - | 8 | 2 | 202.93% |
| QQQ220525P00354000 | 2022-04-21 9:53AM EDT | 354.00 | 13.58 | 65.67 | 66.12 | 0.00 | - | - | 15 | 330.91% |
| QQQ220525P00355000 | 2022-05-19 3:50PM EDT | 355.00 | 65.20 | 63.71 | 64.08 | 0.00 | - | 5 | 11 | 221.39% |
| QQQ220525P00358000 | 2022-05-16 9:44AM EDT | 358.00 | 58.53 | 67.12 | 67.51 | 0.00 | - | 1 | 0 | 252.15% |
| QQQ220525P00359000 | 2022-05-18 10:07AM EDT | 359.00 | 57.95 | 67.93 | 68.29 | 0.00 | - | - | 0 | 244.04% |
| QQQ220525P00360000 | 2022-05-06 10:30AM EDT | 360.00 | 49.74 | 69.03 | 69.46 | 0.00 | - | 10 | 0 | 253.81% |
| QQQ220525P00362000 | 2022-05-11 2:03PM EDT | 362.00 | 68.51 | 70.70 | 71.09 | 0.00 | - | 1 | 0 | 238.57% |
| QQQ220525P00363000 | 2022-04-22 11:20AM EDT | 363.00 | 31.56 | 74.66 | 75.12 | 0.00 | - | 9 | 0 | 358.79% |
| QQQ220525P00364000 | 2022-05-11 10:13AM EDT | 364.00 | 64.70 | 72.71 | 73.08 | 0.00 | - | 1 | 0 | 243.36% |
| QQQ220525P00365000 | 2022-04-19 1:37PM EDT | 365.00 | 22.92 | 74.92 | 75.35 | 0.00 | - | - | 0 | 306.45% |
| QQQ220525P00366000 | 2022-05-09 1:11PM EDT | 366.00 | 67.00 | 75.11 | 75.55 | 0.00 | - | 1 | 0 | 273.44% |
| QQQ220525P00367000 | 2022-04-27 1:01PM EDT | 367.00 | 47.76 | 76.11 | 76.55 | 0.00 | - | - | 10 | 275.98% |
| QQQ220525P00368000 | 2022-05-05 10:49AM EDT | 368.00 | 65.28 | 76.84 | 77.30 | 0.00 | - | 1 | 0 | 264.06% |
| QQQ220525P00370000 | 2022-04-26 11:19AM EDT | 370.00 | 67.29 | 78.70 | 79.11 | 0.00 | - | 1 | 0 | 258.20% |
| QQQ220525P00380000 | 2022-05-11 9:37AM EDT | 380.00 | 83.47 | 89.17 | 89.61 | 0.00 | - | 20 | 20 | 310.94% |
| QQQ220525P00385000 | 2022-04-25 1:30PM EDT | 385.00 | 58.99 | 94.08 | 94.52 | 0.00 | - | - | 0 | 317.58% |
| QQQ220525P00390000 | 2022-05-24 2:48PM EDT | 390.00 | 104.72 | 99.28 | 99.46 | 0.00 | - | 1 | 1 | 333.01% |
© 2022 Yahoo. All rights reserved.
