Singapore markets close in 7 minutes
Straits Times Index
3,100.83 -1.38 (-0.04%) Nikkei
25,935.62 -457.42 (-1.73%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,168.59 -0.69 (-0.01%) BTC-USD
19,601.21 +297.43 (+1.54%) CMC Crypto 200
421.73 -9.74 (-2.26%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220930C00195000 | 2022-06-23 3:56PM EDT | 195.00 | 92.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ220930C00200000 | 2022-06-28 2:27PM EDT | 200.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220930C00210000 | 2022-06-29 2:46PM EDT | 210.00 | 76.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| QQQ220930C00220000 | 2022-06-15 3:21PM EDT | 220.00 | 67.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ220930C00225000 | 2022-06-23 11:33AM EDT | 225.00 | 63.46 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| QQQ220930C00230000 | 2022-06-28 3:09PM EDT | 230.00 | 58.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ220930C00235000 | 2022-06-29 9:35AM EDT | 235.00 | 52.67 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ220930C00240000 | 2022-06-30 2:31PM EDT | 240.00 | 48.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ220930C00245000 | 2022-06-29 1:49PM EDT | 245.00 | 45.58 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ220930C00250000 | 2022-06-30 2:31PM EDT | 250.00 | 40.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220930C00255000 | 2022-06-30 2:06PM EDT | 255.00 | 37.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220930C00260000 | 2022-06-30 11:12AM EDT | 260.00 | 31.19 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| QQQ220930C00265000 | 2022-06-30 1:41PM EDT | 265.00 | 30.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| QQQ220930C00270000 | 2022-06-30 2:03PM EDT | 270.00 | 26.62 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| QQQ220930C00275000 | 2022-06-30 3:47PM EDT | 275.00 | 22.19 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| QQQ220930C00280000 | 2022-06-30 3:58PM EDT | 280.00 | 18.37 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| QQQ220930C00285000 | 2022-06-30 3:47PM EDT | 285.00 | 16.41 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.78% |
| QQQ220930C00290000 | 2022-06-30 3:04PM EDT | 290.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| QQQ220930C00295000 | 2022-06-30 1:18PM EDT | 295.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| QQQ220930C00300000 | 2022-06-30 3:58PM EDT | 300.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 3.13% |
| QQQ220930C00305000 | 2022-06-30 3:36PM EDT | 305.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 3.13% |
| QQQ220930C00310000 | 2022-06-30 3:59PM EDT | 310.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| QQQ220930C00315000 | 2022-06-30 3:23PM EDT | 315.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| QQQ220930C00318000 | 2022-06-30 1:27PM EDT | 318.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| QQQ220930C00319000 | 2022-06-28 11:42AM EDT | 319.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QQQ220930C00320000 | 2022-06-30 3:58PM EDT | 320.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 6.25% |
| QQQ220930C00321000 | 2022-06-28 11:52AM EDT | 321.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| QQQ220930C00322000 | 2022-06-24 3:52PM EDT | 322.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| QQQ220930C00323000 | 2022-06-24 9:44AM EDT | 323.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| QQQ220930C00324000 | 2022-06-24 9:31AM EDT | 324.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ220930C00325000 | 2022-06-30 1:27PM EDT | 325.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| QQQ220930C00326000 | 2022-06-30 1:54PM EDT | 326.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ220930C00327000 | 2022-06-27 12:48PM EDT | 327.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ220930C00328000 | 2022-06-21 3:22PM EDT | 328.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| QQQ220930C00329000 | 2022-06-30 4:07PM EDT | 329.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ220930C00330000 | 2022-06-30 3:45PM EDT | 330.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| QQQ220930C00331000 | 2022-06-22 10:53AM EDT | 331.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| QQQ220930C00332000 | 2022-06-23 11:14AM EDT | 332.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QQQ220930C00333000 | 2022-06-21 1:48PM EDT | 333.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QQQ220930C00334000 | 2022-06-27 2:17PM EDT | 334.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ220930C00335000 | 2022-06-28 3:43PM EDT | 335.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ220930C00336000 | 2022-06-30 12:52PM EDT | 336.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ220930C00337000 | 2022-06-29 10:18AM EDT | 337.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| QQQ220930C00338000 | 2022-06-30 4:07PM EDT | 338.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ220930C00339000 | 2022-06-29 10:21AM EDT | 339.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QQQ220930C00340000 | 2022-06-30 2:45PM EDT | 340.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| QQQ220930C00341000 | 2022-06-30 2:02PM EDT | 341.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ220930C00342000 | 2022-06-27 3:07PM EDT | 342.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ220930C00343000 | 2022-06-24 3:52PM EDT | 343.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ220930C00344000 | 2022-06-27 2:28PM EDT | 344.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ220930C00345000 | 2022-06-30 3:49PM EDT | 345.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| QQQ220930C00346000 | 2022-06-28 3:51PM EDT | 346.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ220930C00347000 | 2022-06-27 9:30AM EDT | 347.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ220930C00348000 | 2022-06-24 10:21AM EDT | 348.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ220930C00349000 | 2022-06-24 10:26AM EDT | 349.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| QQQ220930C00350000 | 2022-06-30 1:16PM EDT | 350.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| QQQ220930C00351000 | 2022-06-23 3:42PM EDT | 351.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ220930C00352000 | 2022-05-20 11:41AM EDT | 352.00 | 1.86 | 0.52 | 0.96 | 0.00 | - | 1 | 118 | 27.91% |
| QQQ220930C00353000 | 2022-06-15 3:46PM EDT | 353.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ220930C00354000 | 2022-06-24 3:17PM EDT | 354.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ220930C00355000 | 2022-06-30 1:27PM EDT | 355.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| QQQ220930C00356000 | 2022-06-30 9:34AM EDT | 356.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ220930C00357000 | 2022-06-07 2:45PM EDT | 357.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ220930C00358000 | 2022-06-30 9:49AM EDT | 358.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ220930C00359000 | 2022-06-22 11:10AM EDT | 359.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ220930C00360000 | 2022-06-30 1:03PM EDT | 360.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| QQQ220930C00361000 | 2022-06-14 10:30AM EDT | 361.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| QQQ220930C00362000 | 2022-05-13 2:54PM EDT | 362.00 | 2.98 | 0.89 | 0.96 | 0.00 | - | 20 | 17 | 30.53% |
| QQQ220930C00363000 | 2022-06-21 3:49PM EDT | 363.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ220930C00364000 | 2022-06-10 11:42AM EDT | 364.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ220930C00365000 | 2022-06-24 10:12AM EDT | 365.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ220930C00366000 | 2022-06-24 1:56PM EDT | 366.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ220930C00367000 | 2022-06-13 10:10AM EDT | 367.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| QQQ220930C00368000 | 2022-06-24 9:47AM EDT | 368.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| QQQ220930C00369000 | 2022-06-15 12:06PM EDT | 369.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ220930C00370000 | 2022-06-30 3:45PM EDT | 370.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| QQQ220930C00371000 | 2022-06-14 11:39AM EDT | 371.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 12.50% |
| QQQ220930C00372000 | 2022-06-27 10:10AM EDT | 372.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ220930C00373000 | 2022-05-19 2:52PM EDT | 373.00 | 0.96 | 0.06 | 0.51 | 0.00 | - | 11 | 21 | 29.71% |
| QQQ220930C00374000 | 2022-06-23 10:40AM EDT | 374.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ220930C00375000 | 2022-06-29 3:27PM EDT | 375.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ220930C00376000 | 2022-06-13 11:26AM EDT | 376.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ220930C00377000 | 2022-05-26 12:02PM EDT | 377.00 | 1.10 | 0.40 | 0.47 | 0.00 | - | 1 | 29 | 30.20% |
| QQQ220930C00378000 | 2022-06-29 2:06PM EDT | 378.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ220930C00379000 | 2022-05-23 3:47PM EDT | 379.00 | 0.69 | 0.21 | 0.29 | 0.00 | - | 5 | 163 | 28.44% |
| QQQ220930C00380000 | 2022-06-29 9:48AM EDT | 380.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ220930C00381000 | 2022-06-14 10:21AM EDT | 381.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| QQQ220930C00382000 | 2022-06-29 11:47AM EDT | 382.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ220930C00383000 | 2022-06-09 3:59PM EDT | 383.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ220930C00384000 | 2022-06-23 10:40AM EDT | 384.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| QQQ220930C00385000 | 2022-06-30 9:35AM EDT | 385.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ220930C00386000 | 2022-06-24 3:58PM EDT | 386.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| QQQ220930C00387000 | 2022-04-25 11:49AM EDT | 387.00 | 3.22 | 0.48 | 0.58 | 0.00 | - | 1 | 44 | 33.47% |
| QQQ220930C00388000 | 2022-06-14 10:04AM EDT | 388.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ220930C00389000 | 2022-06-15 3:29PM EDT | 389.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ220930C00390000 | 2022-06-30 3:53PM EDT | 390.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ220930C00391000 | 2022-06-24 3:58PM EDT | 391.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| QQQ220930C00392000 | 2022-06-30 10:16AM EDT | 392.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ220930C00393000 | 2022-06-23 10:41AM EDT | 393.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ220930C00394000 | 2022-06-22 9:40AM EDT | 394.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| QQQ220930C00395000 | 2022-06-28 2:07PM EDT | 395.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| QQQ220930C00396000 | 2022-05-09 11:29AM EDT | 396.00 | 0.80 | 0.37 | 0.44 | 0.00 | - | 1 | 31 | 33.88% |
| QQQ220930C00398000 | 2022-06-15 4:14PM EDT | 398.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ220930C00400000 | 2022-06-28 11:21AM EDT | 400.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| QQQ220930C00402000 | 2022-06-16 11:05AM EDT | 402.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ220930C00404000 | 2022-05-26 1:35PM EDT | 404.00 | 0.37 | 0.09 | 0.15 | 0.00 | - | 1 | 40 | 30.62% |
| QQQ220930C00405000 | 2022-06-24 3:07PM EDT | 405.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ220930C00406000 | 2022-06-23 9:32AM EDT | 406.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ220930C00408000 | 2022-06-23 9:32AM EDT | 408.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| QQQ220930C00410000 | 2022-06-30 3:08PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| QQQ220930C00412000 | 2022-05-31 12:17PM EDT | 412.00 | 0.35 | 0.04 | 0.07 | 0.00 | - | 2 | 42 | 29.40% |
| QQQ220930C00414000 | 2022-06-23 11:45AM EDT | 414.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ220930C00415000 | 2022-06-21 11:12AM EDT | 415.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ220930C00416000 | 2022-06-23 11:45AM EDT | 416.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ220930C00418000 | 2022-06-16 2:47PM EDT | 418.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ220930C00420000 | 2022-06-24 10:38AM EDT | 420.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ220930C00422000 | 2022-06-23 9:32AM EDT | 422.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ220930C00424000 | 2022-06-13 1:05PM EDT | 424.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ220930C00425000 | 2022-06-29 11:27AM EDT | 425.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| QQQ220930C00426000 | 2022-06-14 2:28PM EDT | 426.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ220930C00428000 | 2022-06-29 3:15PM EDT | 428.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| QQQ220930C00430000 | 2022-05-26 3:31PM EDT | 430.00 | 0.14 | 0.02 | 0.17 | 0.00 | - | 1 | 100 | 35.60% |
| QQQ220930C00432000 | 2022-06-08 10:50AM EDT | 432.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| QQQ220930C00434000 | 2022-05-19 9:48AM EDT | 434.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | 78 | 159 | 34.42% |
| QQQ220930C00435000 | 2022-06-29 3:15PM EDT | 435.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| QQQ220930C00436000 | 2022-06-08 12:13PM EDT | 436.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ220930C00438000 | 2022-05-12 12:01PM EDT | 438.00 | 0.12 | 0.00 | 0.07 | 0.00 | - | 3 | 4 | 33.40% |
| QQQ220930C00440000 | 2022-05-10 3:20PM EDT | 440.00 | 0.14 | 0.02 | 0.10 | 0.00 | - | 1 | 731 | 34.96% |
| QQQ220930C00445000 | 2022-06-24 10:29AM EDT | 445.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| QQQ220930C00450000 | 2022-06-23 3:30PM EDT | 450.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ220930C00455000 | 2022-06-29 3:15PM EDT | 455.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| QQQ220930C00460000 | 2022-06-15 10:09AM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ220930C00465000 | 2022-04-01 11:52AM EDT | 465.00 | 0.75 | 0.06 | 0.21 | 0.00 | - | 2 | 144 | 42.09% |
| QQQ220930C00470000 | 2022-06-13 11:26AM EDT | 470.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| QQQ220930C00475000 | 2022-03-24 9:43AM EDT | 475.00 | 0.50 | 0.07 | 0.19 | 0.00 | - | 1 | 69 | 43.07% |
| QQQ220930C00480000 | 2022-06-07 3:58PM EDT | 480.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 25.00% |
| QQQ220930C00485000 | 2022-03-31 4:07PM EDT | 485.00 | 0.40 | 0.02 | 0.14 | 0.00 | - | 1 | 11 | 42.97% |
| QQQ220930C00490000 | 2022-05-20 2:27PM EDT | 490.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 120 | 40.04% |
| QQQ220930C00495000 | 2022-04-19 1:17PM EDT | 495.00 | 0.15 | 0.01 | 0.07 | 0.00 | - | 50 | 60 | 41.21% |
| QQQ220930C00500000 | 2022-06-16 12:54PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ220930C00505000 | 2022-06-13 1:39PM EDT | 505.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| QQQ220930C00510000 | 2022-04-08 10:30AM EDT | 510.00 | 0.12 | 0.01 | 0.11 | 0.00 | - | 4 | 78 | 45.17% |
| QQQ220930C00515000 | 2022-06-08 1:19PM EDT | 515.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220930P00195000 | 2022-06-30 3:22PM EDT | 195.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| QQQ220930P00200000 | 2022-06-30 3:59PM EDT | 200.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| QQQ220930P00205000 | 2022-06-30 3:03PM EDT | 205.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| QQQ220930P00210000 | 2022-06-30 3:27PM EDT | 210.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| QQQ220930P00215000 | 2022-06-30 3:50PM EDT | 215.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| QQQ220930P00220000 | 2022-06-30 2:19PM EDT | 220.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| QQQ220930P00225000 | 2022-06-30 3:50PM EDT | 225.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| QQQ220930P00230000 | 2022-06-30 3:22PM EDT | 230.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 6.25% |
| QQQ220930P00235000 | 2022-06-30 3:51PM EDT | 235.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| QQQ220930P00240000 | 2022-06-30 2:13PM EDT | 240.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| QQQ220930P00245000 | 2022-06-30 3:51PM EDT | 245.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| QQQ220930P00250000 | 2022-06-30 3:44PM EDT | 250.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 874 | 0 | 6.25% |
| QQQ220930P00255000 | 2022-06-30 3:57PM EDT | 255.00 | 9.31 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| QQQ220930P00260000 | 2022-06-30 3:17PM EDT | 260.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 3.13% |
| QQQ220930P00265000 | 2022-06-30 3:51PM EDT | 265.00 | 12.13 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| QQQ220930P00270000 | 2022-06-30 4:09PM EDT | 270.00 | 13.84 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 1.56% |
| QQQ220930P00275000 | 2022-06-30 4:09PM EDT | 275.00 | 15.71 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.78% |
| QQQ220930P00280000 | 2022-06-30 3:29PM EDT | 280.00 | 17.43 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.10% |
| QQQ220930P00285000 | 2022-06-30 3:47PM EDT | 285.00 | 19.29 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 0.00% |
| QQQ220930P00290000 | 2022-06-30 3:55PM EDT | 290.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 0.00% |
| QQQ220930P00295000 | 2022-06-30 11:38AM EDT | 295.00 | 25.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| QQQ220930P00300000 | 2022-06-30 3:52PM EDT | 300.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| QQQ220930P00305000 | 2022-06-30 3:52PM EDT | 305.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| QQQ220930P00310000 | 2022-06-29 3:17PM EDT | 310.00 | 31.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ220930P00315000 | 2022-06-30 3:52PM EDT | 315.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ220930P00318000 | 2022-06-22 10:19AM EDT | 318.00 | 39.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ220930P00319000 | 2022-06-30 9:54AM EDT | 319.00 | 44.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ220930P00320000 | 2022-06-30 1:10PM EDT | 320.00 | 41.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220930P00321000 | 2022-06-27 3:35PM EDT | 321.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ220930P00322000 | 2022-06-28 10:46AM EDT | 322.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220930P00323000 | 2022-06-14 3:03PM EDT | 323.00 | 51.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ220930P00324000 | 2022-06-24 9:32AM EDT | 324.00 | 39.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220930P00325000 | 2022-06-29 2:01PM EDT | 325.00 | 43.38 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| QQQ220930P00326000 | 2022-05-17 10:15AM EDT | 326.00 | 33.90 | 56.44 | 56.83 | 0.00 | - | 1 | 387 | 46.80% |
| QQQ220930P00327000 | 2022-06-30 11:11AM EDT | 327.00 | 49.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220930P00328000 | 2022-06-24 10:02AM EDT | 328.00 | 39.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220930P00329000 | 2022-06-28 10:41AM EDT | 329.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220930P00330000 | 2022-06-30 3:10PM EDT | 330.00 | 51.96 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| QQQ220930P00331000 | 2022-06-24 12:52PM EDT | 331.00 | 42.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ220930P00332000 | 2022-06-21 9:40AM EDT | 332.00 | 52.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220930P00333000 | 2022-05-27 9:36AM EDT | 333.00 | 36.82 | 41.75 | 42.47 | 0.00 | - | 2 | 110 | 0.00% |
| QQQ220930P00334000 | 2022-06-21 10:21AM EDT | 334.00 | 52.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220930P00335000 | 2022-06-27 3:34PM EDT | 335.00 | 45.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220930P00336000 | 2022-06-17 2:03PM EDT | 336.00 | 61.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ220930P00337000 | 2022-06-15 10:38AM EDT | 337.00 | 59.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ220930P00338000 | 2022-05-19 3:45PM EDT | 338.00 | 51.11 | 63.84 | 64.59 | 0.00 | - | 20 | 20 | 42.57% |
| QQQ220930P00339000 | 2022-06-17 3:42PM EDT | 339.00 | 64.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ220930P00340000 | 2022-06-30 11:48AM EDT | 340.00 | 58.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ220930P00341000 | 2022-06-24 12:52PM EDT | 341.00 | 50.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ220930P00342000 | 2022-06-21 10:58AM EDT | 342.00 | 59.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ220930P00343000 | 2022-06-27 9:55AM EDT | 343.00 | 50.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220930P00344000 | 2022-06-30 10:22AM EDT | 344.00 | 67.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220930P00345000 | 2022-06-30 10:05AM EDT | 345.00 | 69.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ220930P00346000 | 2022-06-15 10:32AM EDT | 346.00 | 67.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ220930P00347000 | 2022-06-17 3:30PM EDT | 347.00 | 71.70 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| QQQ220930P00348000 | 2022-06-23 9:32AM EDT | 348.00 | 65.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220930P00349000 | 2022-06-16 10:00AM EDT | 349.00 | 76.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ220930P00350000 | 2022-06-28 3:43PM EDT | 350.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ220930P00351000 | 2022-05-24 11:24AM EDT | 351.00 | 68.73 | 66.85 | 67.55 | 0.00 | - | 1 | 253 | 0.00% |
| QQQ220930P00352000 | 2022-06-21 2:34PM EDT | 352.00 | 70.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ220930P00353000 | 2022-06-28 1:00PM EDT | 353.00 | 66.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220930P00354000 | 2022-06-23 10:41AM EDT | 354.00 | 70.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ220930P00355000 | 2022-06-24 11:41AM EDT | 355.00 | 64.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ220930P00356000 | 2022-06-15 10:19AM EDT | 356.00 | 76.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220930P00357000 | 2022-06-16 10:13AM EDT | 357.00 | 84.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ220930P00358000 | 2022-06-14 9:45AM EDT | 358.00 | 83.32 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| QQQ220930P00359000 | 2022-06-23 9:32AM EDT | 359.00 | 76.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ220930P00360000 | 2022-06-30 3:25PM EDT | 360.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220930P00361000 | 2022-06-15 9:44AM EDT | 361.00 | 81.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ220930P00362000 | 2022-06-21 2:32PM EDT | 362.00 | 80.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ220930P00363000 | 2022-06-16 9:30AM EDT | 363.00 | 88.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220930P00364000 | 2022-06-21 2:31PM EDT | 364.00 | 82.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ220930P00365000 | 2022-06-29 9:30AM EDT | 365.00 | 81.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220930P00366000 | 2022-06-24 10:26AM EDT | 366.00 | 73.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ220930P00367000 | 2022-06-30 9:33AM EDT | 367.00 | 87.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ220930P00368000 | 2022-06-17 11:03AM EDT | 368.00 | 96.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ220930P00369000 | 2022-06-13 11:03AM EDT | 369.00 | 93.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220930P00370000 | 2022-06-22 9:32AM EDT | 370.00 | 90.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ220930P00371000 | 2022-05-25 9:45AM EDT | 371.00 | 82.98 | 81.66 | 82.27 | 0.00 | - | 3 | 2 | 0.00% |
| QQQ220930P00372000 | 2022-06-13 9:40AM EDT | 372.00 | 92.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220930P00373000 | 2022-05-16 12:37PM EDT | 373.00 | 75.19 | 90.68 | 91.40 | 0.00 | - | 1 | 279 | 0.00% |
| QQQ220930P00374000 | 2022-06-23 10:41AM EDT | 374.00 | 89.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ220930P00375000 | 2022-06-22 10:57AM EDT | 375.00 | 91.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ220930P00376000 | 2022-05-17 3:11PM EDT | 376.00 | 71.32 | 103.79 | 104.67 | 0.00 | - | 4 | 9 | 60.10% |
| QQQ220930P00377000 | 2022-06-30 9:44AM EDT | 377.00 | 99.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ220930P00378000 | 2022-05-26 12:58PM EDT | 378.00 | 78.65 | 83.60 | 84.28 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ220930P00379000 | 2022-06-24 9:30AM EDT | 379.00 | 91.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220930P00380000 | 2022-06-30 12:03PM EDT | 380.00 | 98.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220930P00381000 | 2022-06-14 10:21AM EDT | 381.00 | 106.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ220930P00382000 | 2022-06-24 12:35PM EDT | 382.00 | 90.88 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ220930P00383000 | 2022-05-10 2:04PM EDT | 383.00 | 79.20 | 83.75 | 84.34 | 0.00 | - | 1 | 28 | 0.00% |
| QQQ220930P00384000 | 2022-05-26 9:30AM EDT | 384.00 | 93.96 | 89.60 | 90.71 | 0.00 | - | 1 | 39 | 0.00% |
| QQQ220930P00385000 | 2022-06-30 12:25PM EDT | 385.00 | 102.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ220930P00386000 | 2022-06-02 1:45PM EDT | 386.00 | 74.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220930P00387000 | 2022-06-21 10:01AM EDT | 387.00 | 104.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220930P00388000 | 2022-06-24 1:00PM EDT | 388.00 | 95.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ220930P00389000 | 2022-06-23 9:30AM EDT | 389.00 | 105.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ220930P00390000 | 2022-06-24 12:56PM EDT | 390.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ220930P00391000 | 2022-05-06 10:26AM EDT | 391.00 | 80.02 | 84.88 | 85.45 | 0.00 | - | 10 | 13 | 0.00% |
| QQQ220930P00392000 | 2022-06-21 1:55PM EDT | 392.00 | 110.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ220930P00393000 | 2022-06-01 1:52PM EDT | 393.00 | 87.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ220930P00394000 | 2022-04-06 2:57PM EDT | 394.00 | 46.63 | 85.92 | 86.93 | 0.00 | - | 1 | 30 | 0.00% |
| QQQ220930P00395000 | 2022-06-29 10:50AM EDT | 395.00 | 109.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220930P00396000 | 2022-06-16 11:45AM EDT | 396.00 | 124.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220930P00398000 | 2022-06-27 11:34AM EDT | 398.00 | 103.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220930P00400000 | 2022-06-24 10:36AM EDT | 400.00 | 107.84 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ220930P00402000 | 2022-06-23 9:35AM EDT | 402.00 | 119.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ220930P00404000 | 2022-05-02 3:29PM EDT | 404.00 | 88.56 | 98.20 | 98.74 | 0.00 | - | 3 | 28 | 0.00% |
| QQQ220930P00405000 | 2022-04-28 1:13PM EDT | 405.00 | 79.15 | 95.51 | 96.19 | 0.00 | - | 8 | 65 | 0.00% |
| QQQ220930P00406000 | 2022-05-02 12:35PM EDT | 406.00 | 91.93 | 100.19 | 100.74 | 0.00 | - | 6 | 36 | 0.00% |
| QQQ220930P00408000 | 2022-06-23 9:31AM EDT | 408.00 | 124.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220930P00410000 | 2022-06-13 3:16PM EDT | 410.00 | 134.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ220930P00412000 | 2022-04-26 10:11AM EDT | 412.00 | 89.85 | 113.15 | 113.76 | 0.00 | - | 10 | 31 | 0.00% |
| QQQ220930P00414000 | 2022-06-27 11:02AM EDT | 414.00 | 119.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ220930P00415000 | 2022-05-03 10:00AM EDT | 415.00 | 95.20 | 107.98 | 108.49 | 0.00 | - | 1 | 62 | 0.00% |
| QQQ220930P00416000 | 2021-11-05 11:12AM EDT | 416.00 | 41.52 | 54.11 | 55.76 | 0.00 | - | 4 | 2 | 0.00% |
| QQQ220930P00418000 | 2022-03-09 1:02PM EDT | 418.00 | 86.46 | 70.36 | 71.02 | 0.00 | - | 12 | 20 | 0.00% |
| QQQ220930P00420000 | 2022-05-02 3:53PM EDT | 420.00 | 102.05 | 114.13 | 114.68 | 0.00 | - | 2 | 55 | 0.00% |
| QQQ220930P00422000 | 2021-11-05 11:06AM EDT | 422.00 | 44.59 | 57.73 | 59.42 | 0.00 | - | 50 | 25 | 0.00% |
| QQQ220930P00424000 | 2021-12-20 4:02PM EDT | 424.00 | 57.92 | 76.76 | 78.65 | 0.00 | - | 96 | 96 | 0.00% |
| QQQ220930P00425000 | 2022-03-25 3:24PM EDT | 425.00 | 70.27 | 100.25 | 101.04 | 0.00 | - | 20 | 30 | 0.00% |
| QQQ220930P00426000 | 2022-06-14 2:28PM EDT | 426.00 | 149.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220930P00428000 | 2021-12-17 3:48PM EDT | 428.00 | 55.79 | 65.28 | 66.02 | 0.00 | - | 1 | 41 | 0.00% |
| QQQ220930P00430000 | 2022-02-23 11:44AM EDT | 430.00 | 95.45 | 74.67 | 75.41 | 0.00 | - | 1 | 45 | 0.00% |
| QQQ220930P00432000 | 2021-12-20 3:06PM EDT | 432.00 | 64.05 | 83.41 | 85.48 | 0.00 | - | 26 | 76 | 0.00% |
| QQQ220930P00434000 | 2021-12-20 2:55PM EDT | 434.00 | 65.45 | 85.16 | 87.22 | 0.00 | - | 44 | 62 | 0.00% |
| QQQ220930P00435000 | 2021-12-20 2:55PM EDT | 435.00 | 66.27 | 86.00 | 88.12 | 0.00 | - | 6 | 60 | 0.00% |
| QQQ220930P00436000 | 2022-02-03 10:36AM EDT | 436.00 | 79.80 | 99.96 | 101.20 | 0.00 | - | 1 | 62 | 0.00% |
| QQQ220930P00438000 | 2022-01-21 2:13PM EDT | 438.00 | 84.01 | 97.13 | 97.82 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ220930P00440000 | 2022-02-22 1:00PM EDT | 440.00 | 102.94 | 81.31 | 82.43 | 0.00 | - | 1 | 63 | 0.00% |
| QQQ220930P00445000 | 2022-04-27 10:29AM EDT | 445.00 | 128.95 | 135.34 | 136.06 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ220930P00450000 | 2022-06-13 11:03AM EDT | 450.00 | 173.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ220930P00455000 | 2022-01-04 12:56PM EDT | 455.00 | 67.44 | 98.07 | 99.02 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ220930P00460000 | 2022-06-03 4:00PM EDT | 460.00 | 154.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ220930P00470000 | 2022-04-27 10:29AM EDT | 470.00 | 153.95 | 160.33 | 161.03 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ220930P00475000 | 2021-12-03 2:36PM EDT | 475.00 | 100.00 | 81.14 | 82.50 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ220930P00490000 | 2022-05-16 12:06AM EDT | 490.00 | 189.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| QQQ220930P00515000 | 2022-01-31 11:35AM EDT | 515.00 | 157.00 | 168.39 | 169.07 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
