Singapore markets open in 5 hours 13 minutes
Straits Times Index
3,134.87 -5.34 (-0.17%) S&P 500
3,813.62 -7.93 (-0.21%) Dow
30,990.88 +43.89 (+0.14%) Nasdaq
11,160.11 -21.43 (-0.19%) BTC-USD
20,110.92 -201.43 (-0.99%) CMC Crypto 200
433.15 -6.51 (-1.48%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220701C00185000 | 2022-06-29 3:06PM EDT | 185.00 | 98.25 | 99.05 | 99.42 | -10.17 | -9.38% | 18 | 1 | 256.84% |
| QQQ220701C00200000 | 2022-06-27 12:58PM EDT | 200.00 | 93.52 | 84.28 | 84.56 | 0.00 | - | 1 | 21 | 225.98% |
| QQQ220701C00210000 | 2022-06-29 3:17PM EDT | 210.00 | 73.82 | 74.07 | 74.38 | -19.00 | -20.47% | 2 | 0 | 189.75% |
| QQQ220701C00220000 | 2022-06-27 3:53PM EDT | 220.00 | 71.35 | 64.12 | 64.42 | 0.00 | - | 1 | 1 | 166.89% |
| QQQ220701C00230000 | 2022-06-15 1:13PM EDT | 230.00 | 50.47 | 54.26 | 54.59 | 0.00 | - | 23 | 1 | 148.44% |
| QQQ220701C00235000 | 2022-06-24 9:50AM EDT | 235.00 | 55.89 | 49.28 | 49.59 | 0.00 | - | 6 | 14 | 136.38% |
| QQQ220701C00240000 | 2022-06-24 1:21PM EDT | 240.00 | 52.08 | 44.26 | 44.60 | 0.00 | - | 16 | 15 | 123.93% |
| QQQ220701C00241000 | 2022-06-24 12:36PM EDT | 241.00 | 50.63 | 43.29 | 43.42 | 0.00 | - | 2 | 0 | 119.04% |
| QQQ220701C00243000 | 2022-06-24 12:37PM EDT | 243.00 | 48.57 | 41.13 | 41.39 | 0.00 | - | 2 | 0 | 111.13% |
| QQQ220701C00245000 | 2022-06-22 12:38PM EDT | 245.00 | 37.82 | 39.30 | 39.56 | 0.00 | - | 6 | 3,772 | 111.72% |
| QQQ220701C00248000 | 2022-06-23 3:35PM EDT | 248.00 | 36.97 | 36.12 | 36.44 | 0.00 | - | 8 | 3 | 99.95% |
| QQQ220701C00249000 | 2022-06-24 10:49AM EDT | 249.00 | 42.85 | 35.29 | 35.54 | 0.00 | - | 4 | 4 | 101.56% |
| QQQ220701C00250000 | 2022-06-29 3:27PM EDT | 250.00 | 34.26 | 34.31 | 34.57 | -2.33 | -6.37% | 26 | 878 | 99.80% |
| QQQ220701C00252000 | 2022-06-23 3:41PM EDT | 252.00 | 33.25 | 32.11 | 32.54 | 0.00 | - | - | 23 | 91.80% |
| QQQ220701C00253000 | 2022-06-27 1:45PM EDT | 253.00 | 39.52 | 31.14 | 31.44 | 0.00 | - | 1 | 5 | 88.43% |
| QQQ220701C00254000 | 2022-06-23 12:38PM EDT | 254.00 | 27.97 | 30.11 | 30.42 | 0.00 | - | 1 | 10 | 85.35% |
| QQQ220701C00255000 | 2022-06-29 11:21AM EDT | 255.00 | 27.90 | 29.13 | 29.45 | -3.52 | -11.20% | 8 | 6 | 83.69% |
| QQQ220701C00257000 | 2022-06-28 3:48PM EDT | 257.00 | 26.83 | 27.14 | 27.42 | 0.00 | - | 1 | 5 | 78.66% |
| QQQ220701C00258000 | 2022-06-17 2:53PM EDT | 258.00 | 19.66 | 26.15 | 26.41 | 0.00 | - | 100 | 51 | 76.27% |
| QQQ220701C00259000 | 2022-06-22 2:31PM EDT | 259.00 | 25.33 | 25.15 | 25.43 | 0.00 | - | 10 | 11 | 74.12% |
| QQQ220701C00260000 | 2022-06-29 2:58PM EDT | 260.00 | 23.37 | 24.52 | 24.76 | -1.12 | -4.57% | 53 | 73 | 79.69% |
| QQQ220701C00261000 | 2022-06-23 9:46AM EDT | 261.00 | 21.46 | 23.16 | 23.44 | 0.00 | - | 25 | 25 | 69.58% |
| QQQ220701C00262000 | 2022-06-23 3:06PM EDT | 262.00 | 20.02 | 22.34 | 22.58 | -2.44 | -10.86% | 10 | 8 | 70.80% |
| QQQ220701C00263000 | 2022-06-29 10:19AM EDT | 263.00 | 19.76 | 21.34 | 21.59 | -1.22 | -5.82% | 2 | 3 | 68.41% |
| QQQ220701C00264000 | 2022-06-28 3:25PM EDT | 264.00 | 20.79 | 20.19 | 20.45 | 0.00 | - | 1 | 3 | 62.79% |
| QQQ220701C00265000 | 2022-06-29 9:32AM EDT | 265.00 | 17.51 | 19.20 | 19.48 | -2.16 | -10.98% | 1 | 89 | 60.74% |
| QQQ220701C00266000 | 2022-06-24 3:42PM EDT | 266.00 | 27.20 | 18.22 | 18.53 | 0.00 | - | 1 | 35 | 59.01% |
| QQQ220701C00267000 | 2022-06-29 3:10PM EDT | 267.00 | 16.72 | 17.24 | 17.48 | -0.34 | -1.99% | 29 | 101 | 56.20% |
| QQQ220701C00268000 | 2022-06-29 12:13PM EDT | 268.00 | 15.08 | 16.26 | 16.59 | -1.70 | -10.13% | 7 | 119 | 54.93% |
| QQQ220701C00269000 | 2022-06-29 10:58AM EDT | 269.00 | 15.30 | 15.31 | 15.58 | 0.00 | - | 4 | 137 | 52.73% |
| QQQ220701C00270000 | 2022-06-29 3:22PM EDT | 270.00 | 13.97 | 14.35 | 14.62 | -0.31 | -2.17% | 176 | 914 | 50.88% |
| QQQ220701C00271000 | 2022-06-29 2:02PM EDT | 271.00 | 13.69 | 13.36 | 13.60 | -2.17 | -13.68% | 8 | 523 | 50.15% |
| QQQ220701C00272000 | 2022-06-29 11:33AM EDT | 272.00 | 12.25 | 12.47 | 12.69 | -0.59 | -4.60% | 5 | 240 | 48.83% |
| QQQ220701C00272500 | 2022-06-29 1:09PM EDT | 272.50 | 11.31 | 11.99 | 12.26 | -1.48 | -11.57% | 20 | 274 | 48.49% |
| QQQ220701C00273000 | 2022-06-29 1:19PM EDT | 273.00 | 10.17 | 11.70 | 11.94 | -3.29 | -24.44% | 61 | 554 | 49.68% |
| QQQ220701C00274000 | 2022-06-29 2:22PM EDT | 274.00 | 10.69 | 10.65 | 10.90 | -1.73 | -13.93% | 1,625 | 623 | 46.19% |
| QQQ220701C00275000 | 2022-06-29 3:25PM EDT | 275.00 | 9.65 | 9.91 | 10.14 | -0.59 | -5.76% | 458 | 8,271 | 46.36% |
| QQQ220701C00276000 | 2022-06-29 2:40PM EDT | 276.00 | 8.51 | 9.04 | 9.27 | -0.27 | -3.08% | 137 | 521 | 44.85% |
| QQQ220701C00277000 | 2022-06-29 3:02PM EDT | 277.00 | 7.35 | 8.09 | 8.37 | -0.90 | -10.91% | 254 | 896 | 42.80% |
| QQQ220701C00277500 | 2022-06-29 3:25PM EDT | 277.50 | 7.59 | 7.90 | 7.99 | -1.80 | -19.17% | 268 | 165 | 42.53% |
| QQQ220701C00278000 | 2022-06-29 3:28PM EDT | 278.00 | 7.58 | 7.38 | 7.46 | +0.10 | +1.34% | 484 | 516 | 40.48% |
| QQQ220701C00279000 | 2022-06-29 3:19PM EDT | 279.00 | 6.26 | 6.74 | 6.83 | -0.92 | -12.81% | 820 | 622 | 41.02% |
| QQQ220701C00280000 | 2022-06-29 3:30PM EDT | 280.00 | 6.01 | 6.02 | 6.09 | +0.01 | +0.17% | 5,729 | 2,925 | 40.02% |
| QQQ220701C00281000 | 2022-06-29 3:29PM EDT | 281.00 | 5.37 | 5.32 | 5.35 | -0.03 | -0.56% | 2,288 | 1,072 | 38.70% |
| QQQ220701C00282000 | 2022-06-29 3:31PM EDT | 282.00 | 4.60 | 4.55 | 4.57 | -0.26 | -5.35% | 4,948 | 8,036 | 36.67% |
| QQQ220701C00282500 | 2022-06-29 3:30PM EDT | 282.50 | 4.41 | 4.24 | 4.26 | -0.01 | -0.23% | 2,745 | 563 | 36.30% |
| QQQ220701C00283000 | 2022-06-29 3:30PM EDT | 283.00 | 4.09 | 4.01 | 4.05 | -0.21 | -4.88% | 8,323 | 1,165 | 36.84% |
| QQQ220701C00284000 | 2022-06-29 3:31PM EDT | 284.00 | 3.48 | 3.47 | 3.49 | -0.29 | -7.69% | 13,741 | 1,564 | 36.21% |
| QQQ220701C00285000 | 2022-06-29 3:32PM EDT | 285.00 | 2.93 | 2.98 | 3.00 | -0.44 | -13.06% | 21,979 | 9,674 | 35.84% |
| QQQ220701C00286000 | 2022-06-29 3:31PM EDT | 286.00 | 2.53 | 2.47 | 2.49 | -0.37 | -12.76% | 11,687 | 6,238 | 34.82% |
| QQQ220701C00287000 | 2022-06-29 3:30PM EDT | 287.00 | 2.18 | 2.12 | 2.14 | -0.33 | -13.15% | 5,787 | 1,853 | 34.99% |
| QQQ220701C00287500 | 2022-06-29 3:30PM EDT | 287.50 | 1.99 | 1.99 | 2.01 | -0.28 | -12.33% | 2,280 | 1,088 | 35.38% |
| QQQ220701C00288000 | 2022-06-29 3:30PM EDT | 288.00 | 1.83 | 1.80 | 1.82 | -0.24 | -11.59% | 4,558 | 8,736 | 35.03% |
| QQQ220701C00289000 | 2022-06-29 3:31PM EDT | 289.00 | 1.48 | 1.43 | 1.44 | -0.36 | -19.57% | 1,748 | 2,064 | 33.96% |
| QQQ220701C00290000 | 2022-06-29 3:32PM EDT | 290.00 | 1.20 | 1.19 | 1.20 | -0.38 | -24.05% | 16,506 | 11,775 | 34.03% |
| QQQ220701C00291000 | 2022-06-29 3:31PM EDT | 291.00 | 0.96 | 0.98 | 1.01 | -0.35 | -26.72% | 1,008 | 3,167 | 34.33% |
| QQQ220701C00292000 | 2022-06-29 3:30PM EDT | 292.00 | 0.80 | 0.77 | 0.79 | -0.30 | -27.27% | 13,730 | 8,385 | 33.74% |
| QQQ220701C00292500 | 2022-06-29 3:22PM EDT | 292.50 | 0.62 | 0.71 | 0.73 | -0.35 | -36.08% | 816 | 4,501 | 34.06% |
| QQQ220701C00293000 | 2022-06-29 3:31PM EDT | 293.00 | 0.62 | 0.60 | 0.62 | -0.32 | -34.04% | 1,666 | 2,946 | 33.42% |
| QQQ220701C00294000 | 2022-06-29 3:31PM EDT | 294.00 | 0.51 | 0.49 | 0.51 | -0.26 | -33.77% | 985 | 2,784 | 33.69% |
| QQQ220701C00295000 | 2022-06-29 3:29PM EDT | 295.00 | 0.42 | 0.39 | 0.41 | -0.24 | -36.36% | 3,699 | 11,522 | 33.79% |
| QQQ220701C00296000 | 2022-06-29 3:29PM EDT | 296.00 | 0.34 | 0.31 | 0.33 | -0.19 | -35.85% | 12,579 | 14,139 | 33.99% |
| QQQ220701C00297000 | 2022-06-29 3:28PM EDT | 297.00 | 0.26 | 0.26 | 0.29 | -0.19 | -42.22% | 1,263 | 2,720 | 34.86% |
| QQQ220701C00297500 | 2022-06-29 3:30PM EDT | 297.50 | 0.25 | 0.22 | 0.24 | -0.23 | -47.92% | 1,498 | 1,900 | 34.38% |
| QQQ220701C00298000 | 2022-06-29 3:30PM EDT | 298.00 | 0.22 | 0.22 | 0.23 | -0.17 | -43.59% | 1,984 | 9,538 | 34.96% |
| QQQ220701C00299000 | 2022-06-29 3:30PM EDT | 299.00 | 0.19 | 0.17 | 0.18 | -0.12 | -38.71% | 452 | 1,639 | 34.96% |
| QQQ220701C00300000 | 2022-06-29 3:31PM EDT | 300.00 | 0.15 | 0.14 | 0.15 | -0.13 | -46.43% | 6,742 | 36,010 | 35.45% |
| QQQ220701C00301000 | 2022-06-29 3:25PM EDT | 301.00 | 0.11 | 0.11 | 0.13 | -0.12 | -52.17% | 547 | 4,189 | 36.23% |
| QQQ220701C00302000 | 2022-06-29 3:28PM EDT | 302.00 | 0.09 | 0.09 | 0.11 | -0.12 | -57.14% | 363 | 2,325 | 36.72% |
| QQQ220701C00302500 | 2022-06-29 2:18PM EDT | 302.50 | 0.09 | 0.09 | 0.10 | -0.13 | -59.09% | 129 | 1,308 | 36.91% |
| QQQ220701C00303000 | 2022-06-29 3:31PM EDT | 303.00 | 0.09 | 0.08 | 0.09 | -0.08 | -47.06% | 198 | 6,348 | 37.11% |
| QQQ220701C00304000 | 2022-06-29 3:30PM EDT | 304.00 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 773 | 12,878 | 37.89% |
| QQQ220701C00305000 | 2022-06-29 3:24PM EDT | 305.00 | 0.05 | 0.05 | 0.07 | -0.07 | -58.33% | 1,003 | 2,902 | 38.67% |
| QQQ220701C00306000 | 2022-06-29 3:23PM EDT | 306.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 109 | 3,058 | 39.26% |
| QQQ220701C00307000 | 2022-06-29 3:18PM EDT | 307.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 1,148 | 6,939 | 39.65% |
| QQQ220701C00307500 | 2022-06-29 3:14PM EDT | 307.50 | 0.04 | 0.04 | 0.05 | -0.07 | -63.64% | 96 | 697 | 40.23% |
| QQQ220701C00308000 | 2022-06-29 3:18PM EDT | 308.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 61 | 1,415 | 41.02% |
| QQQ220701C00309000 | 2022-06-29 3:06PM EDT | 309.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 41 | 2,394 | 41.21% |
| QQQ220701C00310000 | 2022-06-29 3:31PM EDT | 310.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 307 | 12,354 | 41.02% |
| QQQ220701C00311000 | 2022-06-29 1:28PM EDT | 311.00 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 14 | 1,079 | 43.75% |
| QQQ220701C00312000 | 2022-06-29 1:41PM EDT | 312.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 55 | 1,342 | 43.75% |
| QQQ220701C00312500 | 2022-06-28 2:39PM EDT | 312.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1 | 592 | 44.14% |
| QQQ220701C00313000 | 2022-06-29 3:24PM EDT | 313.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 42 | 772 | 44.92% |
| QQQ220701C00314000 | 2022-06-29 2:55PM EDT | 314.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 40 | 2,413 | 46.09% |
| QQQ220701C00315000 | 2022-06-29 2:30PM EDT | 315.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 121 | 4,307 | 47.27% |
| QQQ220701C00316000 | 2022-06-29 3:29PM EDT | 316.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 89 | 1,520 | 46.48% |
| QQQ220701C00317000 | 2022-06-29 12:17PM EDT | 317.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 1,786 | 47.66% |
| QQQ220701C00318000 | 2022-06-29 9:37AM EDT | 318.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 1,436 | 48.83% |
| QQQ220701C00319000 | 2022-06-29 3:06PM EDT | 319.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 13 | 513 | 50.00% |
| QQQ220701C00320000 | 2022-06-29 3:06PM EDT | 320.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 204 | 4,580 | 51.17% |
| QQQ220701C00321000 | 2022-06-29 2:00PM EDT | 321.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 9 | 1,105 | 50.78% |
| QQQ220701C00322000 | 2022-06-28 3:14PM EDT | 322.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 666 | 51.95% |
| QQQ220701C00323000 | 2022-06-29 12:36PM EDT | 323.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 1,506 | 53.13% |
| QQQ220701C00324000 | 2022-06-29 12:29PM EDT | 324.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 2,840 | 53.91% |
| QQQ220701C00325000 | 2022-06-29 3:29PM EDT | 325.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 32 | 944 | 55.47% |
| QQQ220701C00326000 | 2022-06-29 3:22PM EDT | 326.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 267 | 56.25% |
| QQQ220701C00327000 | 2022-06-29 3:29PM EDT | 327.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 151 | 51.56% |
| QQQ220701C00328000 | 2022-06-28 9:52AM EDT | 328.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 60 | 1,063 | 53.13% |
| QQQ220701C00329000 | 2022-06-28 9:43AM EDT | 329.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 400 | 662 | 53.13% |
| QQQ220701C00330000 | 2022-06-29 10:27AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,494 | 54.69% |
| QQQ220701C00331000 | 2022-06-27 11:30AM EDT | 331.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 697 | 840 | 56.25% |
| QQQ220701C00332000 | 2022-06-27 2:10PM EDT | 332.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 182 | 526 | 56.25% |
| QQQ220701C00333000 | 2022-06-24 1:10PM EDT | 333.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 153 | 57.81% |
| QQQ220701C00334000 | 2022-06-24 1:10PM EDT | 334.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 160 | 59.38% |
| QQQ220701C00335000 | 2022-06-28 3:32PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 339 | 59.38% |
| QQQ220701C00336000 | 2022-06-29 12:54PM EDT | 336.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 175 | 60.94% |
| QQQ220701C00337000 | 2022-06-21 12:49PM EDT | 337.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 296 | 62.50% |
| QQQ220701C00338000 | 2022-06-22 10:43AM EDT | 338.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 32 | 212 | 62.50% |
| QQQ220701C00339000 | 2022-06-22 10:41AM EDT | 339.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 465 | 64.06% |
| QQQ220701C00340000 | 2022-06-27 10:21AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 670 | 65.63% |
| QQQ220701C00341000 | 2022-06-23 2:17PM EDT | 341.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 164 | 65.63% |
| QQQ220701C00342000 | 2022-06-21 10:33AM EDT | 342.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 130 | 65.63% |
| QQQ220701C00343000 | 2022-06-22 1:56PM EDT | 343.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 199 | 67.19% |
| QQQ220701C00344000 | 2022-06-24 3:17PM EDT | 344.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 176 | 68.75% |
| QQQ220701C00345000 | 2022-06-28 12:11PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 506 | 68.75% |
| QQQ220701C00346000 | 2022-06-24 3:53PM EDT | 346.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 244 | 251 | 70.31% |
| QQQ220701C00347000 | 2022-06-16 12:13PM EDT | 347.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 158 | 71.88% |
| QQQ220701C00348000 | 2022-06-21 10:13AM EDT | 348.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 38 | 71.88% |
| QQQ220701C00349000 | 2022-06-10 11:35AM EDT | 349.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 60 | 308 | 73.44% |
| QQQ220701C00350000 | 2022-06-24 4:04PM EDT | 350.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 132 | 483 | 75.00% |
| QQQ220701C00355000 | 2022-06-22 2:36PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 310 | 78.13% |
| QQQ220701C00360000 | 2022-06-27 12:47PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 549 | 82.81% |
| QQQ220701C00365000 | 2022-06-23 11:07AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 383 | 87.50% |
| QQQ220701C00370000 | 2022-06-09 11:07AM EDT | 370.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 96 | 350 | 90.63% |
| QQQ220701C00375000 | 2022-06-07 12:39PM EDT | 375.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 60 | 152 | 96.88% |
| QQQ220701C00380000 | 2022-06-07 2:10PM EDT | 380.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 432 | 100.00% |
| QQQ220701C00385000 | 2022-06-07 1:57PM EDT | 385.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 350 | 686 | 103.13% |
| QQQ220701C00390000 | 2022-06-03 3:26PM EDT | 390.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 700 | 750 | 109.38% |
| QQQ220701C00395000 | 2022-06-06 1:22PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 12 | 112.50% |
| QQQ220701C00400000 | 2022-05-31 2:45PM EDT | 400.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 700 | 115.63% |
| QQQ220701C00410000 | 2022-06-02 3:01PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 33 | 125.00% |
| QQQ220701C00420000 | 2022-06-01 9:48AM EDT | 420.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 40 | 131.25% |
| QQQ220701C00440000 | 2022-05-24 10:20AM EDT | 440.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 95 | 96 | 143.75% |
| QQQ220701C00450000 | 2022-06-22 9:34AM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 150.00% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220701P00185000 | 2022-06-23 3:58PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 406 | 143.75% |
| QQQ220701P00190000 | 2022-06-24 9:48AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 192 | 137.50% |
| QQQ220701P00195000 | 2022-06-23 9:42AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 346 | 128.13% |
| QQQ220701P00200000 | 2022-06-27 10:15AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 659 | 118.75% |
| QQQ220701P00205000 | 2022-06-24 1:16PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 315 | 112.50% |
| QQQ220701P00210000 | 2022-06-24 4:02PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 239 | 106.25% |
| QQQ220701P00215000 | 2022-06-23 9:46AM EDT | 215.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 6 | 313 | 96.88% |
| QQQ220701P00220000 | 2022-06-29 11:10AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 572 | 90.63% |
| QQQ220701P00225000 | 2022-06-28 3:30PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 704 | 81.25% |
| QQQ220701P00230000 | 2022-06-28 3:11PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 1,608 | 75.00% |
| QQQ220701P00234000 | 2022-06-27 2:40PM EDT | 234.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 38 | 68.75% |
| QQQ220701P00235000 | 2022-06-28 2:36PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 2,129 | 68.75% |
| QQQ220701P00236000 | 2022-06-27 10:39AM EDT | 236.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 126 | 126 | 65.63% |
| QQQ220701P00237000 | 2022-06-27 10:47AM EDT | 237.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 41 | 65.63% |
| QQQ220701P00238000 | 2022-06-24 12:02PM EDT | 238.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 49 | 51 | 62.50% |
| QQQ220701P00239000 | 2022-06-28 3:14PM EDT | 239.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 62.50% |
| QQQ220701P00240000 | 2022-06-29 3:16PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 83 | 1,950 | 60.94% |
| QQQ220701P00241000 | 2022-06-29 2:02PM EDT | 241.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 533 | 59.38% |
| QQQ220701P00242000 | 2022-06-29 2:42PM EDT | 242.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,371 | 57.81% |
| QQQ220701P00243000 | 2022-06-29 9:39AM EDT | 243.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 455 | 62.50% |
| QQQ220701P00244000 | 2022-06-27 12:41PM EDT | 244.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 16 | 472 | 60.94% |
| QQQ220701P00245000 | 2022-06-29 2:56PM EDT | 245.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 4 | 2,939 | 59.38% |
| QQQ220701P00246000 | 2022-06-28 3:06PM EDT | 246.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 117 | 1,596 | 57.81% |
| QQQ220701P00247000 | 2022-06-28 11:30AM EDT | 247.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 8 | 560 | 56.25% |
| QQQ220701P00248000 | 2022-06-29 1:01PM EDT | 248.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3 | 823 | 55.47% |
| QQQ220701P00249000 | 2022-06-28 11:37AM EDT | 249.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 3 | 459 | 53.91% |
| QQQ220701P00250000 | 2022-06-29 3:24PM EDT | 250.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 219 | 12,369 | 52.34% |
| QQQ220701P00251000 | 2022-06-29 3:13PM EDT | 251.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 190 | 401 | 50.78% |
| QQQ220701P00252000 | 2022-06-29 3:18PM EDT | 252.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 43 | 2,154 | 50.78% |
| QQQ220701P00253000 | 2022-06-29 3:18PM EDT | 253.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 18 | 517 | 49.22% |
| QQQ220701P00254000 | 2022-06-29 12:07PM EDT | 254.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 22 | 938 | 50.00% |
| QQQ220701P00255000 | 2022-06-29 3:19PM EDT | 255.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,390 | 14,408 | 48.44% |
| QQQ220701P00256000 | 2022-06-29 2:37PM EDT | 256.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 358 | 723 | 46.88% |
| QQQ220701P00257000 | 2022-06-29 2:08PM EDT | 257.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 7 | 5,334 | 45.31% |
| QQQ220701P00258000 | 2022-06-29 2:32PM EDT | 258.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 314 | 10,500 | 43.75% |
| QQQ220701P00259000 | 2022-06-29 2:32PM EDT | 259.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 62 | 1,964 | 43.56% |
| QQQ220701P00260000 | 2022-06-29 3:29PM EDT | 260.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 2,550 | 13,377 | 41.80% |
| QQQ220701P00261000 | 2022-06-29 3:07PM EDT | 261.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 60 | 2,216 | 41.60% |
| QQQ220701P00262000 | 2022-06-29 2:48PM EDT | 262.00 | 0.06 | 0.04 | 0.05 | -0.09 | -60.00% | 30 | 1,302 | 39.84% |
| QQQ220701P00263000 | 2022-06-29 1:36PM EDT | 263.00 | 0.07 | 0.05 | 0.06 | -0.09 | -56.25% | 177 | 2,555 | 39.26% |
| QQQ220701P00264000 | 2022-06-29 2:22PM EDT | 264.00 | 0.07 | 0.05 | 0.07 | -0.12 | -63.16% | 79 | 1,555 | 38.28% |
| QQQ220701P00265000 | 2022-06-29 3:23PM EDT | 265.00 | 0.08 | 0.07 | 0.08 | -0.13 | -61.90% | 709 | 25,287 | 37.40% |
| QQQ220701P00266000 | 2022-06-29 3:19PM EDT | 266.00 | 0.10 | 0.08 | 0.10 | -0.16 | -61.54% | 234 | 1,023 | 36.91% |
| QQQ220701P00267000 | 2022-06-29 3:25PM EDT | 267.00 | 0.12 | 0.10 | 0.11 | -0.19 | -61.29% | 434 | 3,269 | 35.74% |
| QQQ220701P00268000 | 2022-06-29 3:31PM EDT | 268.00 | 0.14 | 0.13 | 0.14 | -0.22 | -61.11% | 322 | 3,975 | 35.35% |
| QQQ220701P00269000 | 2022-06-29 3:29PM EDT | 269.00 | 0.17 | 0.17 | 0.18 | -0.25 | -59.52% | 426 | 1,897 | 35.16% |
| QQQ220701P00270000 | 2022-06-29 3:32PM EDT | 270.00 | 0.22 | 0.21 | 0.22 | -0.28 | -56.00% | 11,164 | 17,772 | 34.57% |
| QQQ220701P00271000 | 2022-06-29 3:31PM EDT | 271.00 | 0.27 | 0.26 | 0.28 | -0.30 | -52.63% | 569 | 2,422 | 34.28% |
| QQQ220701P00272000 | 2022-06-29 3:30PM EDT | 272.00 | 0.32 | 0.31 | 0.33 | -0.39 | -54.93% | 1,539 | 2,623 | 33.45% |
| QQQ220701P00272500 | 2022-06-29 3:19PM EDT | 272.50 | 0.39 | 0.35 | 0.36 | -0.34 | -46.58% | 384 | 2,139 | 33.06% |
| QQQ220701P00273000 | 2022-06-29 3:21PM EDT | 273.00 | 0.47 | 0.40 | 0.42 | -0.37 | -44.05% | 2,862 | 6,959 | 33.30% |
| QQQ220701P00274000 | 2022-06-29 3:31PM EDT | 274.00 | 0.52 | 0.51 | 0.53 | -0.47 | -47.47% | 4,588 | 1,998 | 33.11% |
| QQQ220701P00275000 | 2022-06-29 3:31PM EDT | 275.00 | 0.64 | 0.64 | 0.65 | -0.54 | -45.76% | 12,702 | 7,620 | 32.72% |
| QQQ220701P00276000 | 2022-06-29 3:30PM EDT | 276.00 | 0.75 | 0.74 | 0.76 | -0.65 | -46.43% | 1,578 | 1,950 | 31.81% |
| QQQ220701P00277000 | 2022-06-29 3:30PM EDT | 277.00 | 0.92 | 0.91 | 0.93 | -0.71 | -43.56% | 1,694 | 2,437 | 31.45% |
| QQQ220701P00277500 | 2022-06-29 3:31PM EDT | 277.50 | 1.02 | 1.04 | 1.06 | -0.72 | -41.38% | 935 | 1,084 | 31.71% |
| QQQ220701P00278000 | 2022-06-29 3:31PM EDT | 278.00 | 1.16 | 1.11 | 1.13 | -0.75 | -39.27% | 13,566 | 11,324 | 31.08% |
| QQQ220701P00279000 | 2022-06-29 3:31PM EDT | 279.00 | 1.41 | 1.42 | 1.44 | -0.82 | -36.77% | 6,002 | 1,473 | 31.59% |
| QQQ220701P00280000 | 2022-06-29 3:32PM EDT | 280.00 | 1.73 | 1.72 | 1.73 | -0.78 | -31.08% | 23,762 | 36,145 | 31.32% |
| QQQ220701P00281000 | 2022-06-29 3:31PM EDT | 281.00 | 2.01 | 2.01 | 2.02 | -0.86 | -29.97% | 7,980 | 5,728 | 30.64% |
| QQQ220701P00282000 | 2022-06-29 3:32PM EDT | 282.00 | 2.41 | 2.40 | 2.42 | -0.84 | -25.85% | 11,488 | 2,058 | 30.60% |
| QQQ220701P00282500 | 2022-06-29 3:30PM EDT | 282.50 | 2.48 | 2.61 | 2.62 | -1.03 | -29.34% | 4,883 | 704 | 30.41% |
| QQQ220701P00283000 | 2022-06-29 3:30PM EDT | 283.00 | 2.68 | 2.76 | 2.78 | -1.05 | -28.15% | 19,183 | 3,045 | 29.69% |
| QQQ220701P00284000 | 2022-06-29 3:31PM EDT | 284.00 | 3.25 | 3.20 | 3.24 | -0.94 | -22.43% | 14,511 | 18,727 | 29.27% |
| QQQ220701P00285000 | 2022-06-29 3:32PM EDT | 285.00 | 3.72 | 3.70 | 3.72 | -1.01 | -21.35% | 8,360 | 7,379 | 28.52% |
| QQQ220701P00286000 | 2022-06-29 3:31PM EDT | 286.00 | 4.27 | 4.28 | 4.30 | -1.09 | -20.34% | 2,151 | 1,959 | 28.22% |
| QQQ220701P00287000 | 2022-06-29 3:30PM EDT | 287.00 | 4.77 | 4.84 | 4.87 | -1.13 | -19.15% | 2,765 | 5,227 | 27.22% |
| QQQ220701P00287500 | 2022-06-29 3:31PM EDT | 287.50 | 5.19 | 5.08 | 5.10 | -1.01 | -16.29% | 3,233 | 3,057 | 25.81% |
| QQQ220701P00288000 | 2022-06-29 3:31PM EDT | 288.00 | 5.48 | 5.56 | 5.63 | -1.08 | -16.46% | 2,693 | 8,442 | 27.71% |
| QQQ220701P00289000 | 2022-06-29 3:16PM EDT | 289.00 | 6.74 | 6.18 | 6.26 | -0.68 | -9.16% | 1,760 | 1,829 | 26.03% |
| QQQ220701P00290000 | 2022-06-29 3:31PM EDT | 290.00 | 6.96 | 6.94 | 7.01 | -0.95 | -12.01% | 1,679 | 5,706 | 25.05% |
| QQQ220701P00291000 | 2022-06-29 3:29PM EDT | 291.00 | 7.40 | 7.63 | 7.75 | -1.29 | -14.84% | 2,283 | 3,353 | 22.66% |
| QQQ220701P00292000 | 2022-06-29 3:32PM EDT | 292.00 | 8.60 | 8.43 | 8.60 | -0.93 | -9.76% | 311 | 2,691 | 20.85% |
| QQQ220701P00292500 | 2022-06-29 3:06PM EDT | 292.50 | 9.61 | 8.81 | 9.05 | -0.04 | -0.41% | 51 | 1,118 | 19.92% |
| QQQ220701P00293000 | 2022-06-29 3:11PM EDT | 293.00 | 9.99 | 9.26 | 9.48 | -0.51 | -4.86% | 136 | 1,998 | 16.41% |
| QQQ220701P00294000 | 2022-06-29 3:25PM EDT | 294.00 | 10.46 | 10.16 | 10.34 | -0.65 | -5.85% | 657 | 2,366 | 0.00% |
| QQQ220701P00295000 | 2022-06-29 3:26PM EDT | 295.00 | 11.39 | 11.03 | 11.27 | -0.79 | -6.49% | 479 | 1,416 | 0.00% |
| QQQ220701P00296000 | 2022-06-29 3:06PM EDT | 296.00 | 12.68 | 11.92 | 12.16 | -0.12 | -0.94% | 46 | 549 | 0.00% |
| QQQ220701P00297000 | 2022-06-29 1:36PM EDT | 297.00 | 14.16 | 12.84 | 13.13 | +1.46 | +11.50% | 127 | 726 | 0.00% |
| QQQ220701P00297500 | 2022-06-29 11:55AM EDT | 297.50 | 13.65 | 13.33 | 13.57 | -0.37 | -2.64% | 12 | 767 | 0.00% |
| QQQ220701P00298000 | 2022-06-29 3:05PM EDT | 298.00 | 14.89 | 13.78 | 14.08 | +0.37 | +2.55% | 5 | 662 | 0.00% |
| QQQ220701P00299000 | 2022-06-29 11:35AM EDT | 299.00 | 15.09 | 14.86 | 15.09 | -0.56 | -3.58% | 29 | 323 | 0.00% |
| QQQ220701P00300000 | 2022-06-29 3:28PM EDT | 300.00 | 15.72 | 15.83 | 16.08 | -1.09 | -6.48% | 235 | 1,602 | 0.00% |
| QQQ220701P00301000 | 2022-06-29 11:54AM EDT | 301.00 | 16.92 | 16.71 | 16.99 | -0.90 | -5.05% | 10 | 160 | 0.00% |
| QQQ220701P00302000 | 2022-06-29 3:25PM EDT | 302.00 | 17.93 | 17.69 | 17.97 | -0.25 | -1.38% | 11 | 155 | 0.00% |
| QQQ220701P00302500 | 2022-06-29 10:38AM EDT | 302.50 | 19.43 | 18.20 | 18.47 | +1.56 | +8.73% | 24 | 160 | 0.00% |
| QQQ220701P00303000 | 2022-06-29 10:38AM EDT | 303.00 | 19.91 | 18.70 | 18.95 | +0.50 | +2.58% | 16 | 474 | 0.00% |
| QQQ220701P00304000 | 2022-06-29 1:17PM EDT | 304.00 | 21.57 | 19.67 | 19.94 | +8.25 | +61.94% | 12 | 246 | 0.00% |
| QQQ220701P00305000 | 2022-06-29 12:32PM EDT | 305.00 | 22.76 | 20.68 | 20.93 | +2.05 | +9.90% | 24 | 583 | 0.00% |
| QQQ220701P00306000 | 2022-06-29 1:54PM EDT | 306.00 | 22.57 | 21.67 | 21.93 | +0.81 | +3.72% | 19 | 275 | 0.00% |
| QQQ220701P00307000 | 2022-06-29 9:30AM EDT | 307.00 | 23.65 | 22.51 | 22.76 | +1.22 | +5.44% | 25 | 320 | 0.00% |
| QQQ220701P00307500 | 2022-06-29 3:10PM EDT | 307.50 | 23.86 | 23.15 | 23.42 | +9.86 | +70.43% | 32 | 154 | 0.00% |
| QQQ220701P00308000 | 2022-06-29 3:21PM EDT | 308.00 | 24.15 | 23.76 | 24.02 | +2.42 | +11.14% | 27 | 346 | 0.00% |
| QQQ220701P00309000 | 2022-06-29 11:31AM EDT | 309.00 | 25.68 | 24.74 | 25.04 | +3.40 | +15.26% | 13 | 209 | 0.00% |
| QQQ220701P00310000 | 2022-06-29 2:36PM EDT | 310.00 | 26.15 | 25.62 | 25.93 | -0.35 | -1.32% | 22 | 1,065 | 0.00% |
| QQQ220701P00311000 | 2022-06-29 2:44PM EDT | 311.00 | 28.00 | 26.65 | 26.91 | +5.21 | +22.86% | 39 | 286 | 0.00% |
| QQQ220701P00312000 | 2022-06-29 10:04AM EDT | 312.00 | 26.80 | 27.79 | 28.10 | +8.80 | +48.89% | 1 | 414 | 0.00% |
| QQQ220701P00312500 | 2022-06-24 10:44AM EDT | 312.50 | 21.25 | 28.26 | 28.49 | 0.00 | - | 20 | 89 | 0.00% |
| QQQ220701P00313000 | 2022-06-29 9:45AM EDT | 313.00 | 28.32 | 28.76 | 28.99 | +1.51 | +5.63% | 2 | 170 | 0.00% |
| QQQ220701P00314000 | 2022-06-29 1:39PM EDT | 314.00 | 30.74 | 29.74 | 30.00 | +1.39 | +4.74% | 10 | 2,716 | 0.00% |
| QQQ220701P00315000 | 2022-06-29 3:07PM EDT | 315.00 | 31.30 | 30.66 | 30.78 | +8.08 | +34.80% | 2 | 249 | 0.00% |
| QQQ220701P00316000 | 2022-06-29 10:25AM EDT | 316.00 | 31.52 | 31.62 | 31.95 | +4.16 | +15.20% | 2 | 39 | 0.00% |
| QQQ220701P00317000 | 2022-06-28 10:07AM EDT | 317.00 | 25.08 | 32.62 | 32.95 | 0.00 | - | 4 | 1 | 0.00% |
| QQQ220701P00318000 | 2022-06-29 12:50PM EDT | 318.00 | 35.41 | 33.63 | 33.94 | +8.98 | +33.98% | 5 | 21 | 0.00% |
| QQQ220701P00319000 | 2022-06-27 10:03AM EDT | 319.00 | 25.52 | 34.62 | 34.95 | 0.00 | - | 55 | 45 | 0.00% |
| QQQ220701P00320000 | 2022-06-29 9:38AM EDT | 320.00 | 37.46 | 35.63 | 35.93 | +10.20 | +37.42% | 1 | 66 | 0.00% |
| QQQ220701P00321000 | 2022-06-21 1:12PM EDT | 321.00 | 38.68 | 36.71 | 37.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ220701P00322000 | 2022-06-27 10:47AM EDT | 322.00 | 28.16 | 37.72 | 38.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220701P00323000 | 2022-06-09 1:56PM EDT | 323.00 | 20.07 | 38.64 | 38.94 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ220701P00324000 | 2022-06-27 11:01AM EDT | 324.00 | 29.32 | 39.62 | 39.95 | 0.00 | - | 6 | 1 | 0.00% |
| QQQ220701P00325000 | 2022-06-28 11:26AM EDT | 325.00 | 36.40 | 40.62 | 40.95 | 0.00 | - | 6 | 7 | 0.00% |
| QQQ220701P00326000 | 2022-06-27 9:35AM EDT | 326.00 | 43.25 | 41.74 | 42.00 | +11.54 | +36.39% | 1 | 11 | 0.00% |
| QQQ220701P00327000 | 2022-06-27 9:35AM EDT | 327.00 | 44.25 | 42.74 | 43.00 | +11.57 | +35.40% | 1 | 9 | 0.00% |
| QQQ220701P00328000 | 2022-06-23 10:44AM EDT | 328.00 | 43.60 | 43.76 | 44.06 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220701P00329000 | 2022-06-21 12:55PM EDT | 329.00 | 46.76 | 44.75 | 45.06 | 0.00 | - | 4 | 2 | 0.00% |
| QQQ220701P00330000 | 2022-06-29 3:30PM EDT | 330.00 | 45.47 | 45.64 | 45.97 | +1.30 | +2.94% | 4 | 53 | 0.00% |
| QQQ220701P00331000 | 2022-06-06 2:56PM EDT | 331.00 | 25.82 | 46.74 | 47.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220701P00332000 | 2022-06-21 3:14PM EDT | 332.00 | 49.73 | 47.74 | 48.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220701P00333000 | 2022-06-21 1:53PM EDT | 333.00 | 51.19 | 48.64 | 48.94 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ220701P00334000 | 2022-06-17 3:39PM EDT | 334.00 | 58.75 | 49.63 | 49.92 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220701P00335000 | 2022-06-23 3:04PM EDT | 335.00 | 51.55 | 50.64 | 50.92 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ220701P00336000 | 2022-06-15 2:47PM EDT | 336.00 | 51.95 | 51.63 | 51.92 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ220701P00337000 | 2022-06-28 9:54AM EDT | 337.00 | 42.05 | 52.72 | 53.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ220701P00338000 | 2022-06-22 10:17AM EDT | 338.00 | 55.64 | 53.74 | 54.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ220701P00339000 | 2022-06-21 12:55PM EDT | 339.00 | 56.62 | 54.65 | 54.92 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ220701P00340000 | 2022-06-28 3:05PM EDT | 340.00 | 56.00 | 55.74 | 56.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ220701P00341000 | 2022-06-21 3:23PM EDT | 341.00 | 59.00 | 56.63 | 56.75 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ220701P00343000 | 2022-06-02 3:26PM EDT | 343.00 | 31.62 | 58.63 | 58.92 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220701P00345000 | 2022-06-23 3:31PM EDT | 345.00 | 60.67 | 60.51 | 60.75 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220701P00348000 | 2022-06-07 10:20AM EDT | 348.00 | 43.27 | 63.51 | 63.75 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220701P00349000 | 2022-06-21 12:35PM EDT | 349.00 | 67.00 | 64.74 | 65.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ220701P00350000 | 2022-06-21 2:15PM EDT | 350.00 | 68.70 | 65.74 | 66.00 | 0.00 | - | 20 | 1 | 0.00% |
| QQQ220701P00355000 | 2022-06-23 11:34AM EDT | 355.00 | 71.10 | 70.76 | 71.06 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220701P00360000 | 2022-06-14 9:37AM EDT | 360.00 | 83.16 | 75.76 | 76.06 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ220701P00365000 | 2022-06-21 2:00PM EDT | 365.00 | 83.39 | 80.76 | 81.06 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220701P00370000 | 2022-06-13 9:48AM EDT | 370.00 | 90.01 | 85.46 | 85.77 | 0.00 | - | - | 0 | 0.00% |
| QQQ220701P00375000 | 2022-06-28 3:44PM EDT | 375.00 | 91.15 | 90.48 | 90.95 | 0.00 | - | 79 | 10 | 0.00% |
| QQQ220701P00380000 | 2022-06-28 3:45PM EDT | 380.00 | 96.08 | 95.62 | 95.99 | 0.00 | - | 35 | 7 | 0.00% |
| QQQ220701P00385000 | 2022-06-24 12:04PM EDT | 385.00 | 92.92 | 100.64 | 100.98 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ220701P00400000 | 2022-06-28 3:06PM EDT | 400.00 | 116.18 | 115.50 | 115.98 | 0.00 | - | 48 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
