Singapore markets open in 4 hours 32 minutes
Straits Times Index
3,134.87 -5.34 (-0.17%) S&P 500
3,818.83 -2.72 (-0.07%) Dow
31,029.31 +82.32 (+0.27%) Nasdaq
11,177.89 -3.65 (-0.03%) BTC-USD
20,282.94 +29.00 (+0.14%) CMC Crypto 200
437.23 -2.44 (-0.55%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216C00092000 | 2022-06-17 3:31PM EDT | 92.00 | 183.74 | 192.04 | 192.49 | 0.00 | - | 46 | 48 | 76.47% |
| QQQ221216C00093000 | 2022-06-23 1:23PM EDT | 93.00 | 189.41 | 190.92 | 191.52 | 0.00 | - | 1 | 11 | 74.71% |
| QQQ221216C00095000 | 2022-06-17 9:48AM EDT | 95.00 | 179.77 | 189.06 | 189.51 | 0.00 | - | 20 | 39 | 74.88% |
| QQQ221216C00096000 | 2022-06-15 9:55AM EDT | 96.00 | 184.18 | 188.09 | 188.52 | 0.00 | - | - | 1 | 74.66% |
| QQQ221216C00097000 | 2022-06-16 1:27PM EDT | 97.00 | 175.85 | 187.17 | 187.61 | 0.00 | - | - | 2 | 75.73% |
| QQQ221216C00098000 | 2021-11-10 7:52AM EDT | 98.00 | 269.00 | 298.56 | 301.15 | 0.00 | - | - | 0 | 0.00% |
| QQQ221216C00099000 | 2022-06-16 9:45AM EDT | 99.00 | 176.51 | 185.08 | 185.52 | 0.00 | - | 11 | 1 | 72.56% |
| QQQ221216C00100000 | 2022-06-14 11:25AM EDT | 100.00 | 176.07 | 184.18 | 184.62 | 0.00 | - | 7 | 22 | 73.88% |
| QQQ221216C00105000 | 2021-11-10 7:52AM EDT | 105.00 | 217.00 | 291.62 | 294.13 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ221216C00110000 | 2022-06-21 12:04PM EDT | 110.00 | 173.16 | 174.42 | 174.86 | 0.00 | - | 1 | 11 | 71.31% |
| QQQ221216C00115000 | 2021-12-21 4:15PM EDT | 115.00 | 273.80 | 235.26 | 238.04 | 0.00 | - | 1 | 0 | 319.93% |
| QQQ221216C00120000 | 2022-06-17 12:06PM EDT | 120.00 | 154.10 | 164.62 | 165.06 | 0.00 | - | 64 | 140 | 67.72% |
| QQQ221216C00125000 | 2021-11-10 7:52AM EDT | 125.00 | 136.00 | 271.66 | 274.09 | 0.00 | - | 3 | 1 | 551.71% |
| QQQ221216C00130000 | 2022-06-17 12:06PM EDT | 130.00 | 144.04 | 154.83 | 155.26 | 0.00 | - | 1 | 12 | 64.06% |
| QQQ221216C00135000 | 2022-01-03 1:39PM EDT | 135.00 | 264.95 | 226.26 | 228.70 | 0.00 | - | 5 | 15 | 304.27% |
| QQQ221216C00140000 | 2022-06-17 12:06PM EDT | 140.00 | 134.82 | 145.21 | 145.64 | 0.00 | - | 148 | 162 | 61.72% |
| QQQ221216C00145000 | 2022-06-17 12:06PM EDT | 145.00 | 130.04 | 140.32 | 140.75 | 0.00 | - | 75 | 77 | 59.83% |
| QQQ221216C00150000 | 2022-06-17 12:06PM EDT | 150.00 | 124.88 | 135.66 | 136.10 | 0.00 | - | 247 | 300 | 59.44% |
| QQQ221216C00155000 | 2022-06-17 12:06PM EDT | 155.00 | 120.55 | 130.79 | 131.21 | 0.00 | - | 82 | 131 | 57.51% |
| QQQ221216C00160000 | 2022-06-17 11:40AM EDT | 160.00 | 117.27 | 126.05 | 126.48 | 0.00 | - | 1 | 369 | 56.37% |
| QQQ221216C00165000 | 2021-11-10 7:52AM EDT | 165.00 | 216.91 | 232.42 | 234.58 | 0.00 | - | 1 | 97 | 346.26% |
| QQQ221216C00170000 | 2022-05-10 11:46AM EDT | 170.00 | 131.51 | 131.20 | 132.03 | 0.00 | - | 2 | 230 | 96.94% |
| QQQ221216C00175000 | 2022-06-16 9:31AM EDT | 175.00 | 104.21 | 111.90 | 112.31 | 0.00 | - | 1 | 105 | 52.61% |
| QQQ221216C00180000 | 2022-06-24 11:44AM EDT | 180.00 | 114.79 | 107.07 | 107.47 | 0.00 | - | 9 | 692 | 50.77% |
| QQQ221216C00185000 | 2022-06-14 2:39PM EDT | 185.00 | 96.10 | 102.61 | 103.03 | 0.00 | - | 1 | 397 | 50.31% |
| QQQ221216C00190000 | 2022-06-16 2:52PM EDT | 190.00 | 85.40 | 98.01 | 98.43 | 0.00 | - | 4 | 700 | 49.85% |
| QQQ221216C00195000 | 2022-06-27 1:25PM EDT | 195.00 | 102.85 | 93.44 | 93.85 | 0.00 | - | 1 | 148 | 48.63% |
| QQQ221216C00200000 | 2022-06-29 3:37PM EDT | 200.00 | 88.90 | 88.86 | 89.27 | -0.60 | -0.67% | 1 | 28,184 | 47.34% |
| QQQ221216C00205000 | 2022-06-01 2:44PM EDT | 205.00 | 107.88 | 84.42 | 84.81 | 0.00 | - | 1 | 56 | 46.29% |
| QQQ221216C00210000 | 2022-06-29 3:36PM EDT | 210.00 | 80.20 | 80.06 | 80.47 | +10.11 | +14.42% | 1 | 15,131 | 45.43% |
| QQQ221216C00215000 | 2022-05-17 12:39PM EDT | 215.00 | 95.17 | 65.88 | 67.01 | 0.00 | - | 6 | 101 | 0.00% |
| QQQ221216C00216000 | 2021-11-10 7:52AM EDT | 216.00 | 102.00 | 183.75 | 185.76 | 0.00 | - | 5 | 12 | 244.60% |
| QQQ221216C00217000 | 2022-04-12 11:31AM EDT | 217.00 | 133.52 | 81.73 | 82.53 | 0.00 | - | 1 | 12 | 59.56% |
| QQQ221216C00218000 | 2022-03-24 10:31AM EDT | 218.00 | 138.78 | 112.23 | 113.01 | 0.00 | - | 2 | 23 | 113.13% |
| QQQ221216C00219000 | 2022-06-14 10:23AM EDT | 219.00 | 66.11 | 71.80 | 72.80 | 0.00 | - | 1 | 24 | 43.89% |
| QQQ221216C00220000 | 2022-05-24 12:00PM EDT | 220.00 | 74.24 | 72.11 | 72.98 | 0.00 | - | 2 | 769 | 45.85% |
| QQQ221216C00221000 | 2021-11-10 7:52AM EDT | 221.00 | 94.50 | 179.07 | 181.09 | 0.00 | - | 7 | 43 | 237.46% |
| QQQ221216C00222000 | 2022-06-14 10:23AM EDT | 222.00 | 63.65 | 69.73 | 70.07 | 0.00 | - | 2 | 200 | 42.92% |
| QQQ221216C00223000 | 2022-05-18 1:53PM EDT | 223.00 | 77.77 | 62.79 | 63.12 | 0.00 | - | 1 | 202 | 27.74% |
| QQQ221216C00224000 | 2022-06-22 11:29AM EDT | 224.00 | 68.53 | 68.01 | 68.33 | 0.00 | - | 3 | 154 | 42.43% |
| QQQ221216C00225000 | 2022-06-27 2:41PM EDT | 225.00 | 75.40 | 67.20 | 67.46 | 0.00 | - | 6 | 4,472 | 42.18% |
| QQQ221216C00230000 | 2022-06-29 3:32PM EDT | 230.00 | 63.60 | 63.04 | 63.42 | -7.33 | -10.33% | 11 | 482 | 41.47% |
| QQQ221216C00235000 | 2022-06-22 10:44AM EDT | 235.00 | 60.29 | 58.97 | 59.35 | 0.00 | - | 2 | 695 | 40.56% |
| QQQ221216C00240000 | 2022-06-29 3:58PM EDT | 240.00 | 55.64 | 55.03 | 55.39 | +0.95 | +1.74% | 18 | 7,913 | 39.71% |
| QQQ221216C00245000 | 2022-06-16 4:06PM EDT | 245.00 | 43.50 | 51.16 | 51.51 | 0.00 | - | 5 | 317 | 38.85% |
| QQQ221216C00250000 | 2022-06-29 3:58PM EDT | 250.00 | 47.98 | 47.47 | 47.64 | -6.04 | -11.18% | 1 | 5,565 | 37.88% |
| QQQ221216C00255000 | 2022-06-27 10:42AM EDT | 255.00 | 51.20 | 43.72 | 44.06 | 0.00 | - | 6 | 900 | 37.20% |
| QQQ221216C00260000 | 2022-06-27 3:50PM EDT | 260.00 | 46.34 | 40.25 | 40.49 | 0.00 | - | 148 | 6,603 | 36.38% |
| QQQ221216C00265000 | 2022-06-28 1:50PM EDT | 265.00 | 38.28 | 36.82 | 37.07 | 0.00 | - | 4 | 313 | 35.62% |
| QQQ221216C00270000 | 2022-06-24 10:02AM EDT | 270.00 | 39.50 | 33.51 | 33.59 | 0.00 | - | 1 | 3,872 | 34.61% |
| QQQ221216C00275000 | 2022-06-29 12:32PM EDT | 275.00 | 29.55 | 30.27 | 30.55 | -6.38 | -17.76% | 10 | 2,115 | 34.04% |
| QQQ221216C00280000 | 2022-06-29 3:55PM EDT | 280.00 | 27.40 | 27.32 | 27.52 | +0.15 | +0.55% | 9 | 5,909 | 33.29% |
| QQQ221216C00285000 | 2022-06-29 11:04AM EDT | 285.00 | 24.47 | 24.46 | 24.63 | -0.23 | -0.93% | 1 | 12,216 | 32.54% |
| QQQ221216C00290000 | 2022-06-29 2:28PM EDT | 290.00 | 22.06 | 21.72 | 21.89 | -0.39 | -1.74% | 288 | 27,411 | 31.80% |
| QQQ221216C00295000 | 2022-06-29 3:20PM EDT | 295.00 | 19.21 | 19.17 | 19.33 | -0.13 | -0.67% | 12 | 2,475 | 31.09% |
| QQQ221216C00300000 | 2022-06-29 3:59PM EDT | 300.00 | 17.04 | 16.71 | 16.94 | +0.04 | +0.24% | 2,602 | 48,914 | 30.39% |
| QQQ221216C00305000 | 2022-06-29 1:49PM EDT | 305.00 | 14.51 | 14.59 | 14.75 | -0.17 | -1.16% | 97 | 3,821 | 29.75% |
| QQQ221216C00310000 | 2022-06-29 10:28AM EDT | 310.00 | 12.56 | 12.56 | 12.71 | -0.10 | -0.79% | 25 | 15,526 | 29.08% |
| QQQ221216C00315000 | 2022-06-29 1:06PM EDT | 315.00 | 10.60 | 10.74 | 10.88 | -0.20 | -1.85% | 63 | 15,880 | 28.47% |
| QQQ221216C00318000 | 2022-06-29 9:30AM EDT | 318.00 | 9.70 | 9.75 | 9.82 | -0.99 | -9.26% | 33 | 283 | 28.04% |
| QQQ221216C00319000 | 2022-06-27 11:46AM EDT | 319.00 | 13.76 | 9.41 | 9.55 | 0.00 | - | 10 | 257 | 28.00% |
| QQQ221216C00320000 | 2022-06-29 12:03PM EDT | 320.00 | 9.18 | 9.08 | 9.19 | -0.07 | -0.76% | 26 | 17,785 | 27.82% |
| QQQ221216C00321000 | 2022-06-28 1:37PM EDT | 321.00 | 9.39 | 8.81 | 8.94 | 0.00 | - | 38 | 451 | 27.79% |
| QQQ221216C00322000 | 2022-06-24 10:00AM EDT | 322.00 | 11.45 | 8.51 | 8.64 | 0.00 | - | 10 | 361 | 27.68% |
| QQQ221216C00323000 | 2022-06-29 9:30AM EDT | 323.00 | 8.17 | 8.20 | 8.31 | -3.00 | -26.86% | 30 | 529 | 27.52% |
| QQQ221216C00324000 | 2022-06-24 11:44AM EDT | 324.00 | 10.83 | 7.93 | 8.05 | 0.00 | - | 126 | 259 | 27.45% |
| QQQ221216C00325000 | 2022-06-29 9:30AM EDT | 325.00 | 7.51 | 7.65 | 7.78 | -0.21 | -2.72% | 1 | 7,368 | 27.35% |
| QQQ221216C00326000 | 2022-06-28 1:39PM EDT | 326.00 | 7.91 | 7.38 | 7.49 | 0.00 | - | 38 | 580 | 27.21% |
| QQQ221216C00327000 | 2022-06-28 1:39PM EDT | 327.00 | 7.64 | 7.14 | 7.25 | 0.00 | - | 38 | 845 | 27.15% |
| QQQ221216C00328000 | 2022-06-28 1:38PM EDT | 328.00 | 7.33 | 6.86 | 6.96 | 0.00 | - | 38 | 449 | 26.99% |
| QQQ221216C00329000 | 2022-06-28 12:34PM EDT | 329.00 | 7.32 | 6.62 | 6.75 | 0.00 | - | 38 | 1,129 | 26.95% |
| QQQ221216C00330000 | 2022-06-29 2:37PM EDT | 330.00 | 6.44 | 6.38 | 6.51 | -0.79 | -10.93% | 9 | 6,698 | 26.86% |
| QQQ221216C00331000 | 2022-06-29 11:34AM EDT | 331.00 | 6.25 | 6.16 | 6.28 | +0.20 | +3.31% | 1 | 263 | 26.77% |
| QQQ221216C00332000 | 2022-06-29 1:55PM EDT | 332.00 | 6.00 | 5.93 | 6.05 | -0.17 | -2.76% | 5 | 412 | 26.68% |
| QQQ221216C00333000 | 2022-06-27 1:25PM EDT | 333.00 | 8.36 | 5.72 | 5.84 | 0.00 | - | 6 | 346 | 26.60% |
| QQQ221216C00334000 | 2022-06-21 10:12AM EDT | 334.00 | 5.78 | 5.50 | 5.60 | 0.00 | - | 75 | 422 | 26.47% |
| QQQ221216C00335000 | 2022-06-29 2:07PM EDT | 335.00 | 5.55 | 5.29 | 5.42 | +0.07 | +1.28% | 35 | 12,757 | 26.43% |
| QQQ221216C00336000 | 2022-06-21 2:14PM EDT | 336.00 | 5.11 | 5.10 | 5.21 | 0.00 | - | 34 | 117 | 26.33% |
| QQQ221216C00338000 | 2022-06-15 3:29PM EDT | 338.00 | 5.57 | 4.73 | 4.84 | 0.00 | - | 149 | 284 | 26.19% |
| QQQ221216C00340000 | 2022-06-29 2:45PM EDT | 340.00 | 4.32 | 4.36 | 4.48 | -0.08 | -1.82% | 57 | 16,321 | 26.03% |
| QQQ221216C00342000 | 2022-06-28 3:32PM EDT | 342.00 | 4.23 | 4.03 | 4.15 | 0.00 | - | 1 | 132 | 25.89% |
| QQQ221216C00344000 | 2022-06-16 3:47PM EDT | 344.00 | 2.83 | 3.73 | 3.84 | 0.00 | - | 3 | 74 | 25.76% |
| QQQ221216C00345000 | 2022-06-29 12:44PM EDT | 345.00 | 3.51 | 3.59 | 3.70 | -1.49 | -29.80% | 31 | 18,003 | 25.71% |
| QQQ221216C00346000 | 2022-06-23 3:41PM EDT | 346.00 | 4.04 | 3.44 | 3.55 | 0.00 | - | 77 | 171 | 25.63% |
| QQQ221216C00348000 | 2022-06-27 10:28AM EDT | 348.00 | 4.78 | 3.17 | 3.29 | 0.00 | - | 1 | 1,407 | 25.53% |
| QQQ221216C00350000 | 2022-06-29 3:09PM EDT | 350.00 | 2.95 | 2.93 | 3.04 | -0.05 | -1.67% | 37 | 17,505 | 25.42% |
| QQQ221216C00352000 | 2022-06-28 10:35AM EDT | 352.00 | 3.62 | 2.70 | 2.81 | 0.00 | - | 35 | 145 | 25.32% |
| QQQ221216C00354000 | 2022-06-16 9:50AM EDT | 354.00 | 2.25 | 2.49 | 2.60 | 0.00 | - | 78 | 210 | 25.24% |
| QQQ221216C00355000 | 2022-06-29 2:33PM EDT | 355.00 | 2.48 | 2.39 | 2.49 | -0.06 | -2.36% | 12 | 14,393 | 25.17% |
| QQQ221216C00356000 | 2022-06-28 11:56AM EDT | 356.00 | 2.65 | 2.29 | 2.39 | 0.00 | - | 7 | 137 | 25.12% |
| QQQ221216C00358000 | 2022-06-28 12:08PM EDT | 358.00 | 2.45 | 2.11 | 2.21 | 0.00 | - | 233 | 1,303 | 25.06% |
| QQQ221216C00360000 | 2022-06-29 2:05PM EDT | 360.00 | 2.06 | 1.95 | 2.04 | -0.10 | -4.63% | 4 | 10,413 | 24.98% |
| QQQ221216C00362000 | 2022-06-23 11:04AM EDT | 362.00 | 2.06 | 1.79 | 1.89 | 0.00 | - | 3 | 118 | 24.93% |
| QQQ221216C00364000 | 2022-06-21 9:42AM EDT | 364.00 | 1.80 | 1.65 | 1.75 | 0.00 | - | 1 | 324 | 24.89% |
| QQQ221216C00365000 | 2022-06-28 12:11PM EDT | 365.00 | 1.88 | 1.58 | 1.68 | 0.00 | - | 5 | 2,616 | 24.85% |
| QQQ221216C00366000 | 2022-06-23 3:58PM EDT | 366.00 | 1.83 | 1.52 | 1.62 | 0.00 | - | 1 | 46 | 24.85% |
| QQQ221216C00370000 | 2022-06-29 3:30PM EDT | 370.00 | 1.37 | 1.29 | 1.39 | -0.02 | -1.44% | 4 | 6,888 | 24.79% |
| QQQ221216C00375000 | 2022-06-29 12:31PM EDT | 375.00 | 1.05 | 1.05 | 1.15 | -0.10 | -8.70% | 2 | 11,497 | 24.74% |
| QQQ221216C00380000 | 2022-06-29 9:48AM EDT | 380.00 | 0.85 | 0.85 | 0.95 | -0.08 | -8.60% | 3 | 16,697 | 24.70% |
| QQQ221216C00385000 | 2022-06-29 9:38AM EDT | 385.00 | 0.72 | 0.69 | 0.79 | -0.08 | -10.00% | 10 | 6,739 | 24.71% |
| QQQ221216C00390000 | 2022-06-29 11:56AM EDT | 390.00 | 0.61 | 0.56 | 0.66 | -0.07 | -10.29% | 33 | 12,578 | 24.74% |
| QQQ221216C00395000 | 2022-06-29 2:20PM EDT | 395.00 | 0.52 | 0.47 | 0.53 | -0.05 | -8.77% | 120 | 5,032 | 24.62% |
| QQQ221216C00400000 | 2022-06-29 2:36PM EDT | 400.00 | 0.43 | 0.38 | 0.46 | -0.02 | -4.44% | 30 | 18,712 | 24.83% |
| QQQ221216C00405000 | 2022-06-24 3:50PM EDT | 405.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 30 | 2,893 | 25.03% |
| QQQ221216C00410000 | 2022-06-29 11:01AM EDT | 410.00 | 0.30 | 0.26 | 0.34 | -0.15 | -33.33% | 27 | 3,185 | 25.12% |
| QQQ221216C00415000 | 2022-06-29 2:33PM EDT | 415.00 | 0.25 | 0.22 | 0.25 | 0.00 | - | 12 | 1,032 | 24.73% |
| QQQ221216C00420000 | 2022-06-28 12:42PM EDT | 420.00 | 0.23 | 0.00 | 0.23 | 0.00 | - | 44 | 8,305 | 25.12% |
| QQQ221216C00425000 | 2022-06-29 4:13PM EDT | 425.00 | 0.16 | 0.14 | 0.17 | -0.01 | -5.88% | 12 | 12,610 | 24.81% |
| QQQ221216C00430000 | 2022-06-27 11:06AM EDT | 430.00 | 0.26 | 0.12 | 0.16 | 0.00 | - | 15 | 5,504 | 25.22% |
| QQQ221216C00435000 | 2022-06-13 10:50AM EDT | 435.00 | 0.16 | 0.10 | 0.17 | 0.00 | - | 4 | 1,263 | 26.00% |
| QQQ221216C00440000 | 2022-06-17 10:19AM EDT | 440.00 | 0.14 | 0.09 | 0.15 | 0.00 | - | 2 | 2,827 | 26.22% |
| QQQ221216C00445000 | 2022-06-14 11:55AM EDT | 445.00 | 0.11 | 0.07 | 0.13 | 0.00 | - | 15 | 289 | 26.32% |
| QQQ221216C00450000 | 2022-06-29 12:22PM EDT | 450.00 | 0.10 | 0.07 | 0.12 | 0.00 | - | 2 | 14,368 | 26.66% |
| QQQ221216C00455000 | 2022-06-16 9:32AM EDT | 455.00 | 0.09 | 0.04 | 0.11 | 0.00 | - | 50 | 319 | 26.95% |
| QQQ221216C00460000 | 2022-06-27 2:47PM EDT | 460.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 1 | 3,899 | 27.20% |
| QQQ221216C00465000 | 2022-06-29 11:23AM EDT | 465.00 | 0.05 | 0.03 | 0.09 | -0.03 | -37.50% | 1 | 1,673 | 27.44% |
| QQQ221216C00470000 | 2022-06-28 4:08PM EDT | 470.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 20 | 4,825 | 27.59% |
| QQQ221216C00475000 | 2022-06-24 2:27PM EDT | 475.00 | 0.08 | 0.03 | 0.08 | 0.00 | - | 1 | 387 | 28.13% |
| QQQ221216C00480000 | 2022-06-16 11:16AM EDT | 480.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 200 | 845 | 28.22% |
| QQQ221216C00485000 | 2022-06-28 11:33AM EDT | 485.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 6 | 201 | 28.71% |
| QQQ221216C00490000 | 2022-05-31 9:55AM EDT | 490.00 | 0.14 | 0.01 | 0.06 | 0.00 | - | 2 | 268 | 28.71% |
| QQQ221216C00495000 | 2022-05-20 11:49AM EDT | 495.00 | 0.11 | 0.00 | 0.19 | 0.00 | - | 88 | 339 | 33.01% |
| QQQ221216C00500000 | 2022-06-29 9:30AM EDT | 500.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 3,986 | 29.10% |
| QQQ221216C00505000 | 2022-06-13 9:30AM EDT | 505.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 324 | 29.59% |
| QQQ221216C00510000 | 2022-06-13 10:53AM EDT | 510.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 30.08% |
| QQQ221216C00515000 | 2022-06-08 2:42PM EDT | 515.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 58 | 30.47% |
| QQQ221216C00520000 | 2022-06-08 9:59AM EDT | 520.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 350 | 30.86% |
| QQQ221216C00525000 | 2022-06-28 11:42AM EDT | 525.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 4 | 26 | 30.66% |
| QQQ221216C00530000 | 2022-05-26 3:32PM EDT | 530.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 3 | 61 | 34.96% |
| QQQ221216C00535000 | 2022-04-28 10:48AM EDT | 535.00 | 0.11 | 0.06 | 0.12 | 0.00 | - | 2 | 108 | 35.11% |
| QQQ221216C00540000 | 2022-06-08 10:01AM EDT | 540.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 690 | 31.93% |
| QQQ221216C00545000 | 2022-05-03 3:56PM EDT | 545.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 50 | 106 | 35.30% |
| QQQ221216C00550000 | 2022-04-26 1:47PM EDT | 550.00 | 0.08 | 0.03 | 0.09 | 0.00 | - | 1 | 59 | 35.35% |
| QQQ221216C00555000 | 2021-12-28 1:05PM EDT | 555.00 | 1.93 | 0.14 | 0.38 | 0.00 | - | 1 | 3 | 42.07% |
| QQQ221216C00560000 | 2022-04-08 1:12PM EDT | 560.00 | 0.15 | 0.03 | 0.14 | 0.00 | - | 1 | 72 | 37.89% |
| QQQ221216C00565000 | 2022-04-29 10:10AM EDT | 565.00 | 0.10 | 0.04 | 0.09 | 0.00 | - | 1 | 32 | 36.62% |
| QQQ221216C00570000 | 2022-06-14 11:30AM EDT | 570.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 185 | 33.40% |
| QQQ221216C00575000 | 2022-06-24 1:25PM EDT | 575.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 69 | 33.79% |
| QQQ221216C00580000 | 2022-04-22 9:30AM EDT | 580.00 | 0.11 | 0.01 | 0.07 | 0.00 | - | 120 | 120 | 36.91% |
| QQQ221216C00585000 | 2022-01-26 4:07PM EDT | 585.00 | 0.20 | 0.00 | 0.22 | 0.00 | - | 1 | 11 | 41.97% |
| QQQ221216C00590000 | 2022-06-14 11:30AM EDT | 590.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 125 | 32.03% |
| QQQ221216C00595000 | 2022-03-29 10:11AM EDT | 595.00 | 0.10 | 0.02 | 0.11 | 0.00 | - | 1 | 186 | 39.75% |
| QQQ221216C00600000 | 2022-04-27 9:30AM EDT | 600.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 86 | 213 | 25.00% |
| QQQ221216C00605000 | 2022-05-31 9:45AM EDT | 605.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 12 | 211 | 35.94% |
| QQQ221216C00610000 | 2022-05-31 9:55AM EDT | 610.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 291 | 36.33% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216P00092000 | 2022-06-29 3:43PM EDT | 92.00 | 0.18 | 0.15 | 0.21 | +0.01 | +5.88% | 1 | 5,546 | 67.68% |
| QQQ221216P00093000 | 2022-06-29 10:11AM EDT | 93.00 | 0.18 | 0.16 | 0.21 | 0.00 | - | 1 | 1,095 | 67.29% |
| QQQ221216P00094000 | 2022-06-02 3:50PM EDT | 94.00 | 0.17 | 0.16 | 0.22 | 0.00 | - | 5 | 342 | 66.85% |
| QQQ221216P00095000 | 2022-06-21 9:30AM EDT | 95.00 | 0.14 | 0.18 | 0.23 | 0.00 | - | 1 | 371 | 66.85% |
| QQQ221216P00096000 | 2022-05-02 10:23AM EDT | 96.00 | 0.28 | 0.19 | 0.25 | 0.00 | - | 5 | 73 | 66.80% |
| QQQ221216P00097000 | 2022-06-14 11:26AM EDT | 97.00 | 0.31 | 0.19 | 0.24 | 0.00 | - | 40 | 37 | 66.02% |
| QQQ221216P00098000 | 2022-05-04 4:04PM EDT | 98.00 | 0.27 | 0.19 | 0.26 | 0.00 | - | 1 | 14 | 65.82% |
| QQQ221216P00099000 | 2022-06-28 1:17PM EDT | 99.00 | 0.21 | 0.19 | 0.25 | 0.00 | - | 3 | 78 | 65.04% |
| QQQ221216P00100000 | 2022-06-29 3:43PM EDT | 100.00 | 0.23 | 0.21 | 0.26 | +0.02 | +9.52% | 4 | 5,502 | 64.94% |
| QQQ221216P00105000 | 2022-06-24 12:07PM EDT | 105.00 | 0.28 | 0.24 | 0.31 | +0.03 | +12.00% | 1 | 212 | 63.38% |
| QQQ221216P00110000 | 2022-06-29 1:17PM EDT | 110.00 | 0.33 | 0.30 | 0.35 | +0.02 | +6.45% | 2 | 991 | 61.96% |
| QQQ221216P00115000 | 2022-06-24 3:30PM EDT | 115.00 | 0.34 | 0.35 | 0.40 | 0.00 | - | 9 | 146 | 60.40% |
| QQQ221216P00120000 | 2022-06-23 2:39PM EDT | 120.00 | 0.46 | 0.39 | 0.46 | 0.00 | - | 1 | 910 | 58.81% |
| QQQ221216P00125000 | 2022-06-17 1:31PM EDT | 125.00 | 0.65 | 0.46 | 0.53 | 0.00 | - | 15 | 130 | 57.52% |
| QQQ221216P00130000 | 2022-06-29 1:17PM EDT | 130.00 | 0.59 | 0.55 | 0.61 | +0.06 | +11.32% | 22 | 11,682 | 56.35% |
| QQQ221216P00135000 | 2022-06-24 10:34AM EDT | 135.00 | 0.56 | 0.63 | 0.69 | 0.00 | - | 1 | 147 | 54.98% |
| QQQ221216P00140000 | 2022-06-28 3:00PM EDT | 140.00 | 0.75 | 0.72 | 0.75 | 0.00 | - | 1 | 268 | 53.47% |
| QQQ221216P00145000 | 2022-06-29 10:06AM EDT | 145.00 | 0.83 | 0.83 | 0.87 | -0.01 | -1.19% | 41 | 10,382 | 52.37% |
| QQQ221216P00150000 | 2022-06-29 4:13PM EDT | 150.00 | 0.99 | 0.95 | 0.99 | +0.02 | +2.06% | 1 | 3,995 | 51.20% |
| QQQ221216P00155000 | 2022-06-28 3:37PM EDT | 155.00 | 1.11 | 1.10 | 1.14 | 0.00 | - | 36 | 756 | 50.17% |
| QQQ221216P00160000 | 2022-06-27 4:00PM EDT | 160.00 | 1.10 | 1.27 | 1.33 | 0.00 | - | 13 | 1,803 | 49.48% |
| QQQ221216P00165000 | 2022-06-28 3:37PM EDT | 165.00 | 1.46 | 1.45 | 1.52 | 0.00 | - | 24 | 998 | 48.46% |
| QQQ221216P00170000 | 2022-06-28 2:42PM EDT | 170.00 | 1.70 | 1.66 | 1.73 | 0.00 | - | 8 | 10,261 | 47.46% |
| QQQ221216P00175000 | 2022-06-27 1:31PM EDT | 175.00 | 1.61 | 1.88 | 1.96 | 0.00 | - | 3 | 10,807 | 46.44% |
| QQQ221216P00180000 | 2022-06-29 11:25AM EDT | 180.00 | 2.23 | 2.14 | 2.23 | +0.10 | +4.69% | 39 | 1,222 | 45.51% |
| QQQ221216P00185000 | 2022-06-28 1:35PM EDT | 185.00 | 2.35 | 2.44 | 2.53 | 0.00 | - | 18 | 20,740 | 44.59% |
| QQQ221216P00190000 | 2022-06-29 3:34PM EDT | 190.00 | 2.83 | 2.80 | 2.87 | +0.20 | +7.60% | 3 | 5,760 | 43.70% |
| QQQ221216P00195000 | 2022-06-29 9:51AM EDT | 195.00 | 3.18 | 3.15 | 3.25 | +0.19 | +6.35% | 1 | 17,025 | 42.83% |
| QQQ221216P00200000 | 2022-06-29 2:57PM EDT | 200.00 | 3.66 | 3.60 | 3.67 | +0.02 | +0.55% | 176 | 53,477 | 41.97% |
| QQQ221216P00205000 | 2022-06-29 1:55PM EDT | 205.00 | 4.10 | 4.04 | 4.14 | +0.44 | +12.02% | 97 | 998 | 41.12% |
| QQQ221216P00210000 | 2022-06-29 9:41AM EDT | 210.00 | 4.87 | 4.60 | 4.67 | +0.22 | +4.73% | 6 | 17,723 | 40.31% |
| QQQ221216P00215000 | 2022-06-29 9:33AM EDT | 215.00 | 5.50 | 5.17 | 5.28 | +0.36 | +7.00% | 3 | 4,285 | 39.57% |
| QQQ221216P00216000 | 2022-06-29 11:46AM EDT | 216.00 | 5.38 | 5.29 | 5.41 | -1.46 | -21.35% | 1 | 501 | 39.42% |
| QQQ221216P00217000 | 2022-06-27 10:33AM EDT | 217.00 | 4.50 | 5.42 | 5.52 | 0.00 | - | 1 | 725 | 39.22% |
| QQQ221216P00218000 | 2022-06-23 9:43AM EDT | 218.00 | 5.98 | 5.55 | 5.66 | 0.00 | - | 2 | 389 | 39.09% |
| QQQ221216P00219000 | 2022-06-24 10:01AM EDT | 219.00 | 5.04 | 5.69 | 5.80 | 0.00 | - | 5 | 424 | 38.95% |
| QQQ221216P00220000 | 2022-06-29 3:56PM EDT | 220.00 | 5.85 | 5.84 | 5.93 | +0.04 | +0.69% | 28 | 11,964 | 38.78% |
| QQQ221216P00221000 | 2022-06-15 12:21PM EDT | 221.00 | 6.84 | 5.96 | 6.08 | 0.00 | - | 92 | 423 | 38.65% |
| QQQ221216P00222000 | 2022-06-29 10:34AM EDT | 222.00 | 6.11 | 6.10 | 6.22 | +0.28 | +4.80% | 1 | 338 | 38.48% |
| QQQ221216P00223000 | 2022-06-27 10:00AM EDT | 223.00 | 5.16 | 6.28 | 6.37 | 0.00 | - | 1 | 1,393 | 38.34% |
| QQQ221216P00224000 | 2022-06-27 3:46PM EDT | 224.00 | 5.27 | 6.40 | 6.51 | 0.00 | - | 20 | 1,996 | 38.17% |
| QQQ221216P00225000 | 2022-06-29 1:17PM EDT | 225.00 | 6.83 | 6.57 | 6.66 | +0.24 | +3.64% | 8 | 15,983 | 38.01% |
| QQQ221216P00230000 | 2022-06-29 12:28PM EDT | 230.00 | 7.75 | 7.36 | 7.48 | +0.46 | +6.31% | 7 | 5,400 | 37.29% |
| QQQ221216P00235000 | 2022-06-29 1:17PM EDT | 235.00 | 8.57 | 8.25 | 8.36 | +0.34 | +4.13% | 7 | 1,959 | 36.53% |
| QQQ221216P00240000 | 2022-06-29 3:45PM EDT | 240.00 | 9.25 | 9.23 | 9.33 | -0.02 | -0.22% | 58 | 15,440 | 35.78% |
| QQQ221216P00245000 | 2022-06-29 3:04PM EDT | 245.00 | 10.47 | 10.28 | 10.42 | +0.15 | +1.45% | 93 | 9,586 | 35.07% |
| QQQ221216P00250000 | 2022-06-29 3:49PM EDT | 250.00 | 11.70 | 11.45 | 11.60 | +0.21 | +1.83% | 192 | 16,141 | 34.35% |
| QQQ221216P00255000 | 2022-06-29 3:42PM EDT | 255.00 | 12.82 | 12.74 | 12.89 | +0.08 | +0.63% | 76 | 4,899 | 33.64% |
| QQQ221216P00260000 | 2022-06-29 3:33PM EDT | 260.00 | 14.10 | 14.19 | 14.30 | -0.16 | -1.12% | 46 | 39,478 | 32.93% |
| QQQ221216P00265000 | 2022-06-29 3:28PM EDT | 265.00 | 15.46 | 15.69 | 15.85 | -0.37 | -2.34% | 5,057 | 26,597 | 32.24% |
| QQQ221216P00270000 | 2022-06-29 3:49PM EDT | 270.00 | 17.63 | 17.36 | 17.51 | +0.24 | +1.38% | 351 | 33,254 | 31.52% |
| QQQ221216P00275000 | 2022-06-29 12:29PM EDT | 275.00 | 19.97 | 19.14 | 19.30 | +0.73 | +3.79% | 195 | 32,466 | 30.79% |
| QQQ221216P00280000 | 2022-06-29 3:28PM EDT | 280.00 | 21.18 | 21.19 | 21.30 | +0.27 | +1.29% | 90,756 | 48,188 | 30.14% |
| QQQ221216P00285000 | 2022-06-29 3:56PM EDT | 285.00 | 23.20 | 23.22 | 23.36 | -0.16 | -0.68% | 256 | 153,573 | 29.36% |
| QQQ221216P00290000 | 2022-06-29 2:55PM EDT | 290.00 | 25.80 | 25.39 | 25.64 | +0.22 | +0.86% | 582 | 48,826 | 28.65% |
| QQQ221216P00295000 | 2022-06-29 3:49PM EDT | 295.00 | 28.11 | 27.83 | 28.09 | +0.32 | +1.15% | 88 | 12,343 | 27.95% |
| QQQ221216P00300000 | 2022-06-29 3:15PM EDT | 300.00 | 30.69 | 30.57 | 30.75 | -0.16 | -0.52% | 37 | 56,482 | 27.28% |
| QQQ221216P00305000 | 2022-06-29 1:05PM EDT | 305.00 | 33.92 | 33.43 | 33.59 | +5.17 | +17.98% | 1 | 14,039 | 26.60% |
| QQQ221216P00310000 | 2022-06-29 11:57AM EDT | 310.00 | 36.29 | 36.28 | 36.60 | +0.18 | +0.50% | 3 | 25,116 | 25.90% |
| QQQ221216P00315000 | 2022-06-28 2:29PM EDT | 315.00 | 39.01 | 39.73 | 39.88 | 0.00 | - | 3 | 12,003 | 25.31% |
| QQQ221216P00318000 | 2022-06-24 3:49PM EDT | 318.00 | 36.09 | 41.65 | 41.85 | 0.00 | - | 1 | 5,917 | 24.83% |
| QQQ221216P00319000 | 2022-06-22 11:24AM EDT | 319.00 | 42.88 | 42.45 | 42.50 | 0.00 | - | 2 | 208 | 24.63% |
| QQQ221216P00320000 | 2022-06-29 3:18PM EDT | 320.00 | 42.75 | 43.04 | 43.25 | -0.07 | -0.16% | 2 | 15,228 | 24.57% |
| QQQ221216P00321000 | 2022-06-17 12:09PM EDT | 321.00 | 52.56 | 43.71 | 43.96 | 0.00 | - | 1 | 313 | 24.45% |
| QQQ221216P00322000 | 2022-06-16 2:31PM EDT | 322.00 | 56.09 | 44.45 | 44.65 | 0.00 | - | 2 | 216 | 24.27% |
| QQQ221216P00323000 | 2022-06-16 2:06PM EDT | 323.00 | 56.89 | 45.19 | 45.39 | 0.00 | - | 1 | 164 | 24.17% |
| QQQ221216P00324000 | 2022-06-27 9:30AM EDT | 324.00 | 37.90 | 46.04 | 46.19 | 0.00 | - | 2 | 109 | 24.16% |
| QQQ221216P00325000 | 2022-06-28 10:01AM EDT | 325.00 | 39.14 | 46.66 | 46.87 | 0.00 | - | 2 | 4,049 | 23.93% |
| QQQ221216P00326000 | 2022-06-24 3:48PM EDT | 326.00 | 41.30 | 47.39 | 47.61 | 0.00 | - | 2 | 3,906 | 23.79% |
| QQQ221216P00327000 | 2022-06-17 3:59PM EDT | 327.00 | 56.00 | 48.17 | 48.38 | 0.00 | - | 1 | 1,068 | 23.69% |
| QQQ221216P00328000 | 2022-06-27 1:45PM EDT | 328.00 | 42.71 | 48.89 | 49.11 | 0.00 | - | 16 | 924 | 23.51% |
| QQQ221216P00329000 | 2022-06-24 3:49PM EDT | 329.00 | 43.28 | 49.64 | 49.83 | 0.00 | - | 1 | 42 | 23.29% |
| QQQ221216P00330000 | 2022-06-29 11:57AM EDT | 330.00 | 50.30 | 50.43 | 50.65 | -0.05 | -0.10% | 10 | 8,636 | 23.24% |
| QQQ221216P00331000 | 2022-06-27 1:33PM EDT | 331.00 | 44.35 | 51.36 | 51.52 | 0.00 | - | 31 | 43 | 23.28% |
| QQQ221216P00332000 | 2022-06-27 1:09PM EDT | 332.00 | 44.99 | 52.01 | 52.23 | 0.00 | - | 15 | 301 | 23.00% |
| QQQ221216P00333000 | 2022-06-27 1:39PM EDT | 333.00 | 45.72 | 52.80 | 53.18 | 0.00 | - | 30 | 1,450 | 23.17% |
| QQQ221216P00334000 | 2022-06-27 1:45PM EDT | 334.00 | 47.05 | 53.45 | 53.84 | 0.00 | - | 134 | 488 | 22.76% |
| QQQ221216P00335000 | 2022-06-23 3:40PM EDT | 335.00 | 55.30 | 54.41 | 54.81 | +1.35 | +2.50% | 10 | 7,297 | 22.96% |
| QQQ221216P00336000 | 2022-06-23 11:05AM EDT | 336.00 | 55.72 | 55.10 | 55.49 | 0.00 | - | 1 | 79 | 22.55% |
| QQQ221216P00338000 | 2022-06-24 10:53AM EDT | 338.00 | 50.96 | 56.76 | 57.16 | 0.00 | - | 1 | 20 | 22.33% |
| QQQ221216P00340000 | 2022-06-28 1:47PM EDT | 340.00 | 57.70 | 58.55 | 58.94 | +0.60 | +1.05% | 1 | 23,416 | 22.32% |
| QQQ221216P00342000 | 2022-06-24 9:30AM EDT | 342.00 | 56.68 | 60.26 | 60.60 | 0.00 | - | 51 | 509 | 21.97% |
| QQQ221216P00344000 | 2022-06-17 12:43PM EDT | 344.00 | 71.34 | 61.89 | 62.39 | 0.00 | - | 2 | 293 | 21.90% |
| QQQ221216P00345000 | 2022-06-29 2:39PM EDT | 345.00 | 63.10 | 62.81 | 63.23 | +6.40 | +11.29% | 3 | 25,704 | 21.69% |
| QQQ221216P00346000 | 2022-06-27 9:38AM EDT | 346.00 | 55.70 | 63.81 | 64.20 | 0.00 | - | 1 | 18 | 21.84% |
| QQQ221216P00348000 | 2022-06-14 2:20PM EDT | 348.00 | 73.41 | 65.48 | 65.89 | 0.00 | - | 9 | 285 | 21.38% |
| QQQ221216P00350000 | 2022-06-29 3:50PM EDT | 350.00 | 67.42 | 67.35 | 67.74 | +7.36 | +12.25% | 13 | 13,459 | 21.33% |
| QQQ221216P00352000 | 2022-05-20 1:44PM EDT | 352.00 | 71.89 | 77.44 | 78.73 | 0.00 | - | 1 | 19 | 39.92% |
| QQQ221216P00354000 | 2022-06-10 10:08AM EDT | 354.00 | 66.80 | 70.90 | 71.37 | 0.00 | - | 4 | 5 | 20.86% |
| QQQ221216P00355000 | 2022-06-29 3:50PM EDT | 355.00 | 72.03 | 71.88 | 72.28 | +7.62 | +11.83% | 21 | 16,154 | 20.71% |
| QQQ221216P00356000 | 2022-05-06 2:50PM EDT | 356.00 | 54.70 | 54.57 | 55.31 | 0.00 | - | 3 | 23 | 0.00% |
| QQQ221216P00358000 | 2022-06-10 1:07PM EDT | 358.00 | 71.22 | 74.75 | 75.16 | 0.00 | - | - | 1 | 20.80% |
| QQQ221216P00360000 | 2022-06-29 12:02PM EDT | 360.00 | 76.96 | 76.68 | 77.08 | +8.80 | +12.91% | 28 | 3,275 | 20.82% |
| QQQ221216P00362000 | 2022-05-26 12:12PM EDT | 362.00 | 66.51 | 68.41 | 69.62 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ221216P00364000 | 2022-05-10 9:40AM EDT | 364.00 | 66.04 | 66.74 | 67.51 | 0.00 | - | 50 | 65 | 0.00% |
| QQQ221216P00365000 | 2022-06-29 11:23AM EDT | 365.00 | 82.39 | 81.34 | 81.73 | +1.80 | +2.23% | 7 | 2,100 | 19.85% |
| QQQ221216P00366000 | 2022-06-24 12:06PM EDT | 366.00 | 74.90 | 82.32 | 82.74 | 0.00 | - | 1 | 3 | 20.09% |
| QQQ221216P00370000 | 2022-06-21 11:09AM EDT | 370.00 | 86.86 | 86.22 | 86.63 | 0.00 | - | 7 | 9,549 | 20.02% |
| QQQ221216P00375000 | 2022-06-29 3:32PM EDT | 375.00 | 90.96 | 91.09 | 91.50 | +0.26 | +0.29% | 64 | 5,565 | 19.75% |
| QQQ221216P00380000 | 2022-06-29 2:35PM EDT | 380.00 | 96.14 | 96.27 | 96.46 | +6.64 | +7.42% | 26 | 10,298 | 20.13% |
| QQQ221216P00385000 | 2022-06-23 10:28AM EDT | 385.00 | 101.76 | 101.15 | 101.57 | 0.00 | - | 5 | 2,247 | 21.95% |
| QQQ221216P00390000 | 2022-06-24 11:22AM EDT | 390.00 | 99.16 | 106.15 | 106.57 | 0.00 | - | 1 | 815 | 22.71% |
| QQQ221216P00395000 | 2022-06-27 1:34PM EDT | 395.00 | 102.09 | 111.09 | 111.50 | 0.00 | - | 48 | 797 | 22.78% |
| QQQ221216P00400000 | 2022-06-28 2:25PM EDT | 400.00 | 115.23 | 116.11 | 116.46 | 0.00 | - | 8 | 4,153 | 23.05% |
| QQQ221216P00405000 | 2022-05-12 2:55PM EDT | 405.00 | 119.53 | 115.65 | 116.62 | 0.00 | - | 1 | 1,218 | 0.00% |
| QQQ221216P00410000 | 2022-06-10 9:34AM EDT | 410.00 | 117.65 | 126.07 | 126.49 | 0.00 | - | 1 | 186 | 24.79% |
| QQQ221216P00415000 | 2022-06-22 9:30AM EDT | 415.00 | 136.88 | 131.15 | 131.57 | 0.00 | - | 1 | 571 | 26.32% |
| QQQ221216P00420000 | 2022-05-18 9:30AM EDT | 420.00 | 118.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,602 | 0.00% |
| QQQ221216P00425000 | 2022-06-29 10:40AM EDT | 425.00 | 141.10 | 141.15 | 141.57 | +3.79 | +2.76% | 1 | 228 | 27.69% |
| QQQ221216P00430000 | 2022-05-13 11:28AM EDT | 430.00 | 129.03 | 140.65 | 141.65 | 0.00 | - | 2 | 1,234 | 0.00% |
| QQQ221216P00435000 | 2022-03-30 2:11PM EDT | 435.00 | 70.86 | 120.14 | 121.29 | 0.00 | - | 20 | 201 | 0.00% |
| QQQ221216P00440000 | 2022-05-23 9:41AM EDT | 440.00 | 150.32 | 156.44 | 156.83 | 0.00 | - | 1 | 117 | 32.00% |
| QQQ221216P00445000 | 2022-03-08 3:22PM EDT | 445.00 | 120.96 | 91.90 | 92.73 | 0.00 | - | 3 | 48 | 0.00% |
| QQQ221216P00450000 | 2022-05-20 10:34AM EDT | 450.00 | 159.48 | 173.37 | 177.38 | 0.00 | - | 3 | 2,028 | 59.40% |
| QQQ221216P00455000 | 2022-01-07 11:50AM EDT | 455.00 | 83.64 | 99.46 | 101.56 | 0.00 | - | 7 | 53 | 0.00% |
| QQQ221216P00460000 | 2022-06-15 9:41AM EDT | 460.00 | 179.93 | 176.15 | 176.57 | 0.00 | - | 7 | 45 | 32.13% |
| QQQ221216P00465000 | 2021-12-17 11:15AM EDT | 465.00 | 90.61 | 97.79 | 99.97 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221216P00470000 | 2022-05-16 12:09AM EDT | 470.00 | 168.85 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| QQQ221216P00475000 | 2021-11-18 3:14PM EDT | 475.00 | 83.79 | 94.83 | 97.21 | 0.00 | - | 150 | 150 | 0.00% |
| QQQ221216P00480000 | 2022-05-20 11:40AM EDT | 480.00 | 193.60 | 204.88 | 206.71 | 0.00 | - | 27 | 28 | 65.41% |
| QQQ221216P00485000 | 2022-05-20 11:40AM EDT | 485.00 | 198.60 | 209.88 | 211.72 | 0.00 | - | 27 | 28 | 66.23% |
| QQQ221216P00490000 | 2021-12-13 1:07AM EDT | 490.00 | 100.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ221216P00495000 | 2022-04-08 12:14PM EDT | 495.00 | 143.65 | 186.17 | 187.44 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221216P00500000 | 2022-04-07 9:30AM EDT | 500.00 | 147.82 | 191.17 | 192.44 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ221216P00505000 | 2021-11-10 7:53AM EDT | 505.00 | 188.73 | 110.82 | 112.83 | 0.00 | - | - | 33 | 0.00% |
| QQQ221216P00510000 | 2022-03-08 4:13PM EDT | 510.00 | 182.65 | 153.75 | 157.90 | 0.00 | - | 17 | 3 | 0.00% |
| QQQ221216P00515000 | 2022-04-18 12:08AM EDT | 515.00 | 172.05 | 208.26 | 209.13 | 0.00 | - | - | 11 | 0.00% |
| QQQ221216P00520000 | 2021-11-10 7:53AM EDT | 520.00 | 156.18 | 124.47 | 126.49 | 0.00 | - | - | 0 | 0.00% |
| QQQ221216P00570000 | 2021-12-06 10:30AM EDT | 570.00 | 188.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ221216P00580000 | 2021-12-27 3:37PM EDT | 580.00 | 177.11 | 235.58 | 238.68 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221216P00600000 | 2022-02-24 4:51PM EDT | 600.00 | 260.47 | 238.78 | 242.73 | 0.00 | - | 3 | 2 | 0.00% |
| QQQ221216P00605000 | 2022-06-13 9:54AM EDT | 605.00 | 325.06 | 321.10 | 321.57 | 0.00 | - | - | 0 | 46.78% |
| QQQ221216P00610000 | 2022-06-15 1:52PM EDT | 610.00 | 329.81 | 326.12 | 326.54 | 0.00 | - | 3 | 0 | 46.75% |
© 2022 Yahoo. All rights reserved.
