Singapore markets open in 5 hours 58 minutes
Straits Times Index
3,107.09 -23.15 (-0.74%) S&P 500
3,692.45 +106.83 (+2.98%) Dow
29,602.50 +876.99 (+3.05%) Nasdaq
10,858.67 +283.05 (+2.68%) BTC-USD
19,618.23 +406.70 (+2.12%) CMC Crypto 200
445.19 +9.83 (+2.26%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Callsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216C00092000 | 2022-10-03 12:26PM EDT | 92.00 | 180.06 | 183.06 | 183.33 | +2.20 | +1.24% | 86 | 172 | 114.40% |
| QQQ221216C00093000 | 2022-10-03 9:36AM EDT | 93.00 | 175.98 | 182.05 | 182.31 | -1.28 | -0.72% | 21 | 88 | 112.84% |
| QQQ221216C00094000 | 2022-10-03 10:50AM EDT | 94.00 | 178.38 | 181.11 | 181.39 | +1.29 | +0.73% | 14 | 79 | 114.01% |
| QQQ221216C00095000 | 2022-10-03 9:37AM EDT | 95.00 | 177.14 | 180.23 | 180.51 | -0.91 | -0.51% | 42 | 0 | 116.41% |
| QQQ221216C00096000 | 2022-10-03 10:32AM EDT | 96.00 | 176.06 | 179.16 | 179.44 | +2.15 | +1.24% | 42 | 0 | 113.38% |
| QQQ221216C00097000 | 2022-10-03 10:32AM EDT | 97.00 | 175.12 | 178.17 | 178.45 | -1.96 | -1.11% | 33 | 46 | 112.60% |
| QQQ221216C00098000 | 2022-10-03 9:36AM EDT | 98.00 | 174.39 | 177.18 | 177.46 | +2.47 | +1.44% | 36 | 41 | 111.87% |
| QQQ221216C00099000 | 2022-10-03 9:36AM EDT | 99.00 | 170.04 | 176.17 | 176.44 | -4.83 | -2.76% | 21 | 30 | 110.40% |
| QQQ221216C00100000 | 2022-10-03 9:37AM EDT | 100.00 | 168.32 | 175.24 | 175.52 | -3.09 | -1.80% | 2 | 33 | 111.38% |
| QQQ221216C00105000 | 2022-09-30 10:06AM EDT | 105.00 | 167.58 | 170.22 | 170.49 | 0.00 | - | 21 | 68 | 105.76% |
| QQQ221216C00110000 | 2022-10-03 10:13AM EDT | 110.00 | 161.06 | 165.25 | 165.54 | -2.98 | -1.82% | 10 | 45 | 102.00% |
| QQQ221216C00115000 | 2022-09-27 12:11PM EDT | 115.00 | 159.72 | 160.30 | 160.58 | 0.00 | - | 6 | 48 | 98.39% |
| QQQ221216C00120000 | 2022-09-29 10:13AM EDT | 120.00 | 152.24 | 155.36 | 155.62 | 0.00 | - | 10 | 129 | 95.02% |
| QQQ221216C00125000 | 2022-09-29 11:11AM EDT | 125.00 | 148.26 | 150.45 | 150.73 | 0.00 | - | 1 | 78 | 92.60% |
| QQQ221216C00130000 | 2022-09-30 9:32AM EDT | 130.00 | 142.13 | 145.50 | 145.78 | 0.00 | - | 20 | 60 | 89.28% |
| QQQ221216C00135000 | 2022-09-28 10:00AM EDT | 135.00 | 140.91 | 140.52 | 140.76 | 0.00 | - | 1 | 85 | 85.25% |
| QQQ221216C00140000 | 2022-10-03 9:37AM EDT | 140.00 | 129.23 | 135.60 | 135.89 | -3.90 | -2.93% | 40 | 198 | 82.91% |
| QQQ221216C00145000 | 2022-09-27 12:57PM EDT | 145.00 | 130.20 | 130.66 | 130.91 | 0.00 | - | 21 | 112 | 79.64% |
| QQQ221216C00150000 | 2022-09-27 12:46PM EDT | 150.00 | 124.68 | 125.76 | 126.00 | 0.00 | - | 2 | 0 | 77.12% |
| QQQ221216C00155000 | 2022-09-28 9:30AM EDT | 155.00 | 120.71 | 120.82 | 121.09 | 0.00 | - | 1 | 0 | 74.34% |
| QQQ221216C00160000 | 2022-09-20 3:32PM EDT | 160.00 | 130.09 | 115.93 | 116.16 | 0.00 | - | 4 | 365 | 71.75% |
| QQQ221216C00165000 | 2022-10-03 9:43AM EDT | 165.00 | 106.09 | 111.00 | 111.25 | -3.03 | -2.78% | 11 | 99 | 69.04% |
| QQQ221216C00170000 | 2022-10-03 10:13AM EDT | 170.00 | 102.62 | 106.13 | 106.39 | +1.61 | +1.59% | 9 | 256 | 66.85% |
| QQQ221216C00175000 | 2022-10-03 10:13AM EDT | 175.00 | 98.32 | 101.27 | 101.55 | -0.55 | -0.56% | 23 | 102 | 64.72% |
| QQQ221216C00180000 | 2022-10-03 12:26PM EDT | 180.00 | 93.44 | 96.41 | 96.67 | +2.10 | +2.30% | 44 | 670 | 62.37% |
| QQQ221216C00185000 | 2022-10-03 9:59AM EDT | 185.00 | 88.89 | 91.56 | 91.80 | +2.35 | +2.72% | 2 | 404 | 60.03% |
| QQQ221216C00190000 | 2022-09-30 2:57PM EDT | 190.00 | 81.70 | 86.76 | 87.00 | 0.00 | - | 1 | 707 | 58.07% |
| QQQ221216C00195000 | 2022-09-21 9:48AM EDT | 195.00 | 79.31 | 81.97 | 82.31 | -18.10 | -18.58% | 1 | 152 | 56.35% |
| QQQ221216C00200000 | 2022-10-03 12:15PM EDT | 200.00 | 74.50 | 77.21 | 77.49 | +2.25 | +3.11% | 2 | 28,429 | 54.22% |
| QQQ221216C00205000 | 2022-09-27 3:54PM EDT | 205.00 | 73.05 | 72.48 | 72.71 | 0.00 | - | 1 | 468 | 52.19% |
| QQQ221216C00210000 | 2022-10-03 9:50AM EDT | 210.00 | 63.00 | 67.78 | 68.03 | -0.44 | -0.69% | 4 | 15,794 | 50.35% |
| QQQ221216C00215000 | 2022-09-30 9:38AM EDT | 215.00 | 58.40 | 63.17 | 63.50 | -1.38 | -2.31% | 4 | 654 | 49.59% |
| QQQ221216C00216000 | 2022-10-03 9:37AM EDT | 216.00 | 56.62 | 62.35 | 62.58 | -2.45 | -4.15% | 20 | 59 | 49.24% |
| QQQ221216C00217000 | 2022-09-29 2:55PM EDT | 217.00 | 57.22 | 61.43 | 61.57 | 0.00 | - | 11 | 43 | 48.52% |
| QQQ221216C00218000 | 2022-09-29 1:57PM EDT | 218.00 | 56.70 | 60.50 | 60.75 | 0.00 | - | 12 | 36 | 48.55% |
| QQQ221216C00219000 | 2022-09-30 9:41AM EDT | 219.00 | 56.21 | 59.64 | 59.82 | 0.00 | - | 21 | 32 | 48.15% |
| QQQ221216C00220000 | 2022-09-29 2:17PM EDT | 220.00 | 54.42 | 58.69 | 58.94 | 0.00 | - | 15 | 1,277 | 47.92% |
| QQQ221216C00221000 | 2022-09-30 9:38AM EDT | 221.00 | 54.29 | 57.81 | 57.91 | 0.00 | - | 21 | 67 | 47.12% |
| QQQ221216C00222000 | 2022-09-30 3:17PM EDT | 222.00 | 53.32 | 56.92 | 57.03 | +0.92 | +1.76% | 1 | 206 | 46.88% |
| QQQ221216C00223000 | 2022-09-30 9:40AM EDT | 223.00 | 52.66 | 56.04 | 56.15 | 0.00 | - | 2 | 207 | 46.63% |
| QQQ221216C00224000 | 2022-09-30 3:00PM EDT | 224.00 | 50.82 | 55.11 | 55.22 | 0.00 | - | 32 | 173 | 46.19% |
| QQQ221216C00225000 | 2022-09-30 2:35PM EDT | 225.00 | 51.12 | 54.22 | 54.33 | 0.00 | - | 10 | 4,708 | 45.89% |
| QQQ221216C00230000 | 2022-09-30 3:39PM EDT | 230.00 | 46.36 | 49.84 | 49.93 | +1.18 | +2.61% | 1 | 584 | 44.42% |
| QQQ221216C00235000 | 2022-10-03 9:49AM EDT | 235.00 | 41.15 | 45.54 | 45.64 | -0.23 | -0.56% | 6 | 875 | 43.05% |
| QQQ221216C00240000 | 2022-10-03 12:08PM EDT | 240.00 | 38.97 | 41.36 | 41.45 | +2.34 | +6.39% | 44 | 7,953 | 41.72% |
| QQQ221216C00244000 | 2022-10-03 2:21PM EDT | 244.00 | 37.60 | 38.13 | 38.22 | +2.98 | +8.61% | 1 | 2 | 40.77% |
| QQQ221216C00245000 | 2022-10-03 11:04AM EDT | 245.00 | 34.58 | 37.43 | 37.52 | +1.05 | +3.13% | 6 | 304 | 40.78% |
| QQQ221216C00246000 | 2022-10-03 9:40AM EDT | 246.00 | 31.38 | 36.55 | 36.63 | -1.87 | -5.62% | 8 | - | 40.29% |
| QQQ221216C00248000 | 2022-10-03 2:21PM EDT | 248.00 | 34.46 | 34.97 | 35.05 | +2.77 | +8.74% | 1 | 11 | 39.78% |
| QQQ221216C00250000 | 2022-10-03 1:21PM EDT | 250.00 | 31.58 | 33.53 | 33.60 | +3.10 | +10.88% | 6 | 5,826 | 39.54% |
| QQQ221216C00252000 | 2022-10-03 2:20PM EDT | 252.00 | 31.36 | 31.88 | 31.97 | +3.32 | +11.84% | 19 | 46 | 38.81% |
| QQQ221216C00254000 | 2022-10-03 11:47AM EDT | 254.00 | 27.70 | 30.51 | 30.58 | +0.31 | +1.13% | 25 | 0 | 38.59% |
| QQQ221216C00255000 | 2022-10-03 2:47PM EDT | 255.00 | 29.84 | 29.78 | 29.85 | +2.41 | +8.79% | 19 | 1,936 | 38.37% |
| QQQ221216C00256000 | 2022-10-03 2:28PM EDT | 256.00 | 28.68 | 28.98 | 29.05 | +3.20 | +12.56% | 49 | 58 | 37.98% |
| QQQ221216C00258000 | 2022-10-03 9:49AM EDT | 258.00 | 24.11 | 27.63 | 27.71 | -0.47 | -1.91% | 125 | 106 | 37.75% |
| QQQ221216C00260000 | 2022-10-03 2:17PM EDT | 260.00 | 25.50 | 26.13 | 26.21 | +3.13 | +13.99% | 34 | 6,383 | 37.10% |
| QQQ221216C00262000 | 2022-10-03 2:21PM EDT | 262.00 | 24.29 | 24.77 | 24.82 | +3.67 | +17.80% | 361 | 281 | 36.64% |
| QQQ221216C00264000 | 2022-10-03 12:55PM EDT | 264.00 | 21.18 | 23.49 | 23.55 | +0.74 | +3.62% | 360 | 771 | 36.37% |
| QQQ221216C00265000 | 2022-10-03 2:12PM EDT | 265.00 | 22.06 | 22.77 | 22.83 | +2.94 | +15.38% | 442 | 1,386 | 36.03% |
| QQQ221216C00266000 | 2022-10-03 2:24PM EDT | 266.00 | 21.74 | 22.13 | 22.18 | +3.46 | +18.93% | 387 | 719 | 35.82% |
| QQQ221216C00268000 | 2022-10-03 2:20PM EDT | 268.00 | 20.36 | 20.88 | 20.93 | +3.28 | +19.20% | 112 | 0 | 35.46% |
| QQQ221216C00270000 | 2022-10-03 2:29PM EDT | 270.00 | 19.40 | 19.69 | 19.74 | +2.93 | +17.79% | 1,594 | 5,826 | 35.15% |
| QQQ221216C00272000 | 2022-10-03 2:17PM EDT | 272.00 | 17.86 | 18.50 | 18.55 | +2.48 | +16.12% | 1,000 | 854 | 34.77% |
| QQQ221216C00274000 | 2022-10-03 2:38PM EDT | 274.00 | 17.08 | 17.26 | 17.30 | +2.42 | +16.51% | 218 | 849 | 34.20% |
| QQQ221216C00275000 | 2022-10-03 2:45PM EDT | 275.00 | 16.72 | 16.71 | 16.76 | +3.39 | +25.43% | 8,119 | 4,019 | 34.06% |
| QQQ221216C00276000 | 2022-10-03 2:12PM EDT | 276.00 | 15.51 | 16.16 | 16.21 | +1.31 | +9.23% | 142 | 1,826 | 33.88% |
| QQQ221216C00278000 | 2022-10-03 2:35PM EDT | 278.00 | 14.89 | 15.06 | 15.11 | +1.88 | +14.45% | 213 | 1,856 | 33.47% |
| QQQ221216C00280000 | 2022-10-03 2:43PM EDT | 280.00 | 13.97 | 14.00 | 14.03 | +2.86 | +25.74% | 612 | 15,328 | 33.03% |
| QQQ221216C00282000 | 2022-10-03 1:40PM EDT | 282.00 | 12.12 | 13.00 | 13.03 | +1.92 | +18.82% | 241 | 1,080 | 32.66% |
| QQQ221216C00284000 | 2022-10-03 1:42PM EDT | 284.00 | 11.24 | 12.05 | 12.10 | +1.10 | +10.85% | 136 | 3,121 | 32.36% |
| QQQ221216C00285000 | 2022-10-03 2:43PM EDT | 285.00 | 11.53 | 11.63 | 11.65 | +2.53 | +28.11% | 1,351 | 25,354 | 32.22% |
| QQQ221216C00286000 | 2022-10-03 2:43PM EDT | 286.00 | 11.05 | 11.11 | 11.14 | +1.73 | +18.56% | 266 | 0 | 31.92% |
| QQQ221216C00288000 | 2022-10-03 2:12PM EDT | 288.00 | 9.72 | 10.23 | 10.26 | +1.83 | +23.19% | 168 | 1,960 | 31.57% |
| QQQ221216C00290000 | 2022-10-03 2:12PM EDT | 290.00 | 8.92 | 9.41 | 9.44 | +1.46 | +19.57% | 501 | 56,769 | 31.25% |
| QQQ221216C00292000 | 2022-10-03 2:25PM EDT | 292.00 | 8.30 | 8.64 | 8.67 | +1.75 | +26.72% | 106 | 858 | 30.95% |
| QQQ221216C00294000 | 2022-10-03 12:42PM EDT | 294.00 | 6.84 | 7.88 | 7.92 | +0.89 | +14.96% | 349 | 2,466 | 30.62% |
| QQQ221216C00295000 | 2022-10-03 2:45PM EDT | 295.00 | 7.55 | 7.51 | 7.53 | +1.83 | +31.99% | 682 | 17,373 | 30.38% |
| QQQ221216C00296000 | 2022-10-03 2:26PM EDT | 296.00 | 6.91 | 7.20 | 7.23 | +0.28 | +4.22% | 1,962 | 0 | 30.32% |
| QQQ221216C00298000 | 2022-10-03 12:46PM EDT | 298.00 | 5.56 | 6.51 | 6.54 | +0.49 | +9.66% | 525 | 942 | 29.94% |
| QQQ221216C00300000 | 2022-10-03 2:45PM EDT | 300.00 | 5.90 | 5.90 | 5.93 | +1.33 | +29.10% | 1,387 | 51,094 | 29.65% |
| QQQ221216C00302000 | 2022-10-03 2:44PM EDT | 302.00 | 5.33 | 5.35 | 5.38 | +1.01 | +23.38% | 337 | 1,396 | 29.41% |
| QQQ221216C00304000 | 2022-10-03 2:34PM EDT | 304.00 | 4.72 | 4.82 | 4.84 | +1.15 | +32.21% | 343 | 1,334 | 29.11% |
| QQQ221216C00305000 | 2022-10-03 2:46PM EDT | 305.00 | 4.56 | 4.56 | 4.59 | +1.01 | +28.45% | 457 | 9,873 | 28.97% |
| QQQ221216C00306000 | 2022-10-03 2:45PM EDT | 306.00 | 4.34 | 4.34 | 4.37 | +0.75 | +20.89% | 270 | 0 | 28.90% |
| QQQ221216C00308000 | 2022-10-03 1:39PM EDT | 308.00 | 3.48 | 3.86 | 3.89 | +0.61 | +21.25% | 171 | 0 | 28.57% |
| QQQ221216C00310000 | 2022-10-03 2:46PM EDT | 310.00 | 3.47 | 3.48 | 3.50 | +0.84 | +31.94% | 430 | 24,457 | 28.39% |
| QQQ221216C00312000 | 2022-10-03 2:20PM EDT | 312.00 | 2.90 | 3.08 | 3.10 | +0.23 | +8.61% | 164 | 403 | 28.09% |
| QQQ221216C00314000 | 2022-10-03 12:31PM EDT | 314.00 | 2.25 | 2.74 | 2.76 | +0.06 | +2.74% | 138 | 477 | 27.88% |
| QQQ221216C00315000 | 2022-10-03 2:35PM EDT | 315.00 | 2.52 | 2.59 | 2.61 | +0.57 | +29.23% | 423 | 18,870 | 27.80% |
| QQQ221216C00316000 | 2022-10-03 1:35PM EDT | 316.00 | 2.21 | 2.43 | 2.45 | +0.07 | +3.27% | 230 | 1,035 | 27.67% |
| QQQ221216C00318000 | 2022-10-03 12:57PM EDT | 318.00 | 1.79 | 2.17 | 2.19 | +0.17 | +10.49% | 1 | 7,216 | 27.56% |
| QQQ221216C00319000 | 2022-10-03 10:58AM EDT | 319.00 | 1.66 | 2.04 | 2.07 | +0.14 | +9.21% | 42 | 902 | 27.50% |
| QQQ221216C00320000 | 2022-10-03 2:43PM EDT | 320.00 | 1.89 | 1.93 | 1.94 | +0.44 | +30.34% | 14,307 | 33,960 | 27.39% |
| QQQ221216C00321000 | 2022-09-30 3:25PM EDT | 321.00 | 1.42 | 1.79 | 1.81 | 0.00 | - | 2 | 919 | 27.25% |
| QQQ221216C00322000 | 2022-10-03 12:53PM EDT | 322.00 | 1.37 | 1.69 | 1.72 | +0.11 | +8.73% | 7 | 793 | 27.25% |
| QQQ221216C00323000 | 2022-10-03 12:53PM EDT | 323.00 | 1.29 | 1.58 | 1.60 | +0.10 | +8.40% | 100 | 2,942 | 27.11% |
| QQQ221216C00324000 | 2022-10-03 12:57PM EDT | 324.00 | 1.24 | 1.50 | 1.51 | +0.12 | +10.71% | 147 | 660 | 27.07% |
| QQQ221216C00325000 | 2022-10-03 1:34PM EDT | 325.00 | 1.27 | 1.40 | 1.42 | +0.26 | +25.74% | 293 | 19,488 | 27.01% |
| QQQ221216C00326000 | 2022-10-03 2:40PM EDT | 326.00 | 1.29 | 1.32 | 1.34 | +0.01 | +0.78% | 3 | 2,056 | 26.98% |
| QQQ221216C00327000 | 2022-10-03 12:32PM EDT | 327.00 | 1.00 | 1.25 | 1.27 | -0.19 | -15.97% | 39 | 3,810 | 26.98% |
| QQQ221216C00328000 | 2022-10-03 1:33PM EDT | 328.00 | 1.04 | 1.16 | 1.17 | +0.02 | +1.96% | 31 | 940 | 26.81% |
| QQQ221216C00329000 | 2022-10-03 2:24PM EDT | 329.00 | 1.04 | 1.10 | 1.11 | +0.01 | +0.97% | 100 | 1,725 | 26.82% |
| QQQ221216C00330000 | 2022-10-03 2:45PM EDT | 330.00 | 1.02 | 1.03 | 1.05 | +0.25 | +32.47% | 447 | 13,508 | 26.82% |
| QQQ221216C00331000 | 2022-10-03 10:13AM EDT | 331.00 | 0.70 | 0.96 | 0.98 | -0.12 | -14.63% | 1 | 630 | 26.75% |
| QQQ221216C00332000 | 2022-10-03 10:58AM EDT | 332.00 | 0.72 | 0.90 | 0.92 | -0.12 | -14.29% | 22 | 1,259 | 26.70% |
| QQQ221216C00333000 | 2022-10-03 11:44AM EDT | 333.00 | 0.66 | 0.85 | 0.86 | +0.04 | +6.45% | 46 | 619 | 26.64% |
| QQQ221216C00334000 | 2022-10-03 1:53PM EDT | 334.00 | 0.69 | 0.79 | 0.81 | +0.02 | +2.99% | 39 | 718 | 26.62% |
| QQQ221216C00335000 | 2022-10-03 2:43PM EDT | 335.00 | 0.74 | 0.74 | 0.76 | +0.21 | +39.62% | 24 | 0 | 26.59% |
| QQQ221216C00336000 | 2022-10-03 10:58AM EDT | 336.00 | 0.57 | 0.70 | 0.71 | -0.03 | -5.00% | 5 | 1,102 | 26.54% |
| QQQ221216C00338000 | 2022-09-30 3:53PM EDT | 338.00 | 0.44 | 0.61 | 0.62 | +0.02 | +4.76% | 5 | 2,005 | 26.44% |
| QQQ221216C00340000 | 2022-10-03 2:18PM EDT | 340.00 | 0.49 | 0.53 | 0.53 | +0.09 | +22.50% | 21 | 39,084 | 26.27% |
| QQQ221216C00342000 | 2022-09-30 2:02PM EDT | 342.00 | 0.34 | 0.45 | 0.48 | -0.05 | -12.82% | 10 | 5,048 | 26.37% |
| QQQ221216C00344000 | 2022-09-30 3:05PM EDT | 344.00 | 0.34 | 0.40 | 0.42 | 0.00 | - | 25 | 0 | 26.32% |
| QQQ221216C00345000 | 2022-10-03 11:46AM EDT | 345.00 | 0.31 | 0.38 | 0.40 | -0.02 | -6.06% | 76 | 22,519 | 26.37% |
| QQQ221216C00346000 | 2022-10-03 11:24AM EDT | 346.00 | 0.30 | 0.35 | 0.37 | -0.05 | -14.29% | 1 | 1,643 | 26.29% |
| QQQ221216C00348000 | 2022-10-03 9:41AM EDT | 348.00 | 0.24 | 0.31 | 0.33 | +0.02 | +9.09% | 1 | 2,299 | 26.34% |
| QQQ221216C00350000 | 2022-10-03 2:16PM EDT | 350.00 | 0.27 | 0.27 | 0.29 | +0.06 | +28.57% | 46 | 31,354 | 26.34% |
| QQQ221216C00352000 | 2022-10-03 1:21PM EDT | 352.00 | 0.20 | 0.23 | 0.26 | -0.07 | -25.93% | 17 | 633 | 26.42% |
| QQQ221216C00354000 | 2022-09-28 12:13PM EDT | 354.00 | 0.37 | 0.21 | 0.23 | 0.00 | - | 20 | 978 | 26.42% |
| QQQ221216C00355000 | 2022-10-03 2:34PM EDT | 355.00 | 0.21 | 0.20 | 0.22 | +0.07 | +50.00% | 7 | 18,009 | 26.51% |
| QQQ221216C00356000 | 2022-09-29 12:19PM EDT | 356.00 | 0.23 | 0.18 | 0.20 | 0.00 | - | 24 | 330 | 26.37% |
| QQQ221216C00358000 | 2022-09-30 3:21PM EDT | 358.00 | 0.13 | 0.16 | 0.18 | 0.00 | - | 11 | 1,480 | 26.47% |
| QQQ221216C00360000 | 2022-10-03 12:12PM EDT | 360.00 | 0.14 | 0.15 | 0.16 | -0.01 | -6.67% | 70 | 34,100 | 26.51% |
| QQQ221216C00362000 | 2022-09-27 11:25AM EDT | 362.00 | 0.23 | 0.13 | 0.14 | 0.00 | - | 1 | 886 | 26.51% |
| QQQ221216C00364000 | 2022-10-03 9:53AM EDT | 364.00 | 0.09 | 0.11 | 0.13 | -0.01 | -10.00% | 5 | 465 | 26.71% |
| QQQ221216C00365000 | 2022-10-03 11:03AM EDT | 365.00 | 0.09 | 0.11 | 0.12 | 0.00 | - | 1 | 4,379 | 26.66% |
| QQQ221216C00366000 | 2022-09-30 12:14PM EDT | 366.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 2 | 828 | 26.86% |
| QQQ221216C00370000 | 2022-10-03 12:49PM EDT | 370.00 | 0.07 | 0.08 | 0.10 | 0.00 | - | 9 | 10,427 | 27.15% |
| QQQ221216C00375000 | 2022-10-03 1:29PM EDT | 375.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 1 | 12,706 | 27.44% |
| QQQ221216C00380000 | 2022-10-03 2:42PM EDT | 380.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 86 | 17,278 | 27.54% |
| QQQ221216C00385000 | 2022-10-03 11:06AM EDT | 385.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 30 | 6,803 | 28.03% |
| QQQ221216C00390000 | 2022-10-03 11:05AM EDT | 390.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 55 | 12,663 | 28.32% |
| QQQ221216C00395000 | 2022-09-30 1:36PM EDT | 395.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 9,137 | 29.20% |
| QQQ221216C00400000 | 2022-10-03 11:06AM EDT | 400.00 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 140 | 20,588 | 29.30% |
| QQQ221216C00405000 | 2022-09-27 12:41PM EDT | 405.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 48 | 3,019 | 29.10% |
| QQQ221216C00410000 | 2022-09-28 10:12AM EDT | 410.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 23 | 3,384 | 29.88% |
| QQQ221216C00415000 | 2022-09-28 10:08AM EDT | 415.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 19 | 997 | 30.66% |
| QQQ221216C00420000 | 2022-10-03 2:18PM EDT | 420.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 9,494 | 31.45% |
| QQQ221216C00425000 | 2022-09-30 3:07PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 12,612 | 30.47% |
| QQQ221216C00430000 | 2022-09-06 2:44PM EDT | 430.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 5,466 | 31.25% |
| QQQ221216C00435000 | 2022-09-30 10:00AM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,332 | 32.03% |
| QQQ221216C00440000 | 2022-10-03 12:56PM EDT | 440.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 56 | 2,765 | 32.81% |
| QQQ221216C00445000 | 2022-10-03 12:56PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 275 | 33.20% |
| QQQ221216C00450000 | 2022-09-29 3:18PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 14,358 | 33.99% |
| QQQ221216C00455000 | 2022-09-14 3:38PM EDT | 455.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 645 | 34.77% |
| QQQ221216C00460000 | 2022-09-30 10:00AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 4,271 | 35.16% |
| QQQ221216C00465000 | 2022-09-30 10:11AM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,788 | 35.94% |
| QQQ221216C00470000 | 2022-09-14 3:28PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 5,172 | 36.72% |
| QQQ221216C00475000 | 2022-09-13 10:43AM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 414 | 37.50% |
| QQQ221216C00480000 | 2022-09-01 1:20PM EDT | 480.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 300 | 1,153 | 41.60% |
| QQQ221216C00485000 | 2022-08-26 3:49PM EDT | 485.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 31 | 329 | 38.67% |
| QQQ221216C00490000 | 2022-09-23 12:42PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 560 | 39.06% |
| QQQ221216C00495000 | 2022-08-23 10:53AM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 385 | 39.84% |
| QQQ221216C00500000 | 2022-09-22 2:19PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 460 | 6,221 | 40.63% |
| QQQ221216C00505000 | 2022-06-13 9:30AM EDT | 505.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 25.00% |
| QQQ221216C00510000 | 2022-06-13 10:53AM EDT | 510.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 26 | 44.14% |
| QQQ221216C00515000 | 2022-08-22 10:27AM EDT | 515.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 63 | 42.19% |
| QQQ221216C00520000 | 2022-07-20 9:56AM EDT | 520.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 350 | 45.31% |
| QQQ221216C00525000 | 2022-08-22 10:27AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 31 | 43.75% |
| QQQ221216C00530000 | 2022-05-26 3:32PM EDT | 530.00 | 0.08 | 0.00 | 0.13 | 0.00 | - | 3 | 61 | 51.56% |
| QQQ221216C00535000 | 2022-04-28 10:48AM EDT | 535.00 | 0.11 | 0.06 | 0.12 | 0.00 | - | 2 | 108 | 53.91% |
| QQQ221216C00540000 | 2022-07-27 3:22PM EDT | 540.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 740 | 49.22% |
| QQQ221216C00545000 | 2022-05-03 3:56PM EDT | 545.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 50 | 106 | 53.52% |
| QQQ221216C00550000 | 2022-04-26 1:47PM EDT | 550.00 | 0.08 | 0.03 | 0.09 | 0.00 | - | 1 | 59 | 53.71% |
| QQQ221216C00555000 | 2022-08-11 1:53PM EDT | 555.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 49.22% |
| QQQ221216C00560000 | 2022-08-15 9:30AM EDT | 560.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 72 | 50.00% |
| QQQ221216C00565000 | 2022-04-29 10:10AM EDT | 565.00 | 0.10 | 0.04 | 0.09 | 0.00 | - | 1 | 32 | 55.86% |
| QQQ221216C00570000 | 2022-06-14 11:30AM EDT | 570.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 185 | 55.66% |
| QQQ221216C00575000 | 2022-08-30 9:51AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 76 | 49.22% |
| QQQ221216C00580000 | 2022-07-12 11:33AM EDT | 580.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 122 | 50.78% |
| QQQ221216C00585000 | 2022-01-26 4:07PM EDT | 585.00 | 0.20 | 0.00 | 0.22 | 0.00 | - | 1 | 11 | 61.33% |
| QQQ221216C00590000 | 2022-09-06 10:16AM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 135 | 50.78% |
| QQQ221216C00595000 | 2022-08-19 2:26PM EDT | 595.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 200 | 386 | 52.34% |
| 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 | 0.02 | 0.00 | - | 12 | 211 | 52.34% |
| QQQ221216C00610000 | 2022-08-18 9:58AM EDT | 610.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 327 | 53.91% |
Putsfor16 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221216P00092000 | 2022-10-03 2:06PM EDT | 92.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 155 | 6,371 | 82.81% |
| QQQ221216P00093000 | 2022-09-29 2:45PM EDT | 93.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 1,798 | 83.20% |
| QQQ221216P00094000 | 2022-10-03 2:22PM EDT | 94.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 24 | 0 | 82.42% |
| QQQ221216P00095000 | 2022-10-03 11:31AM EDT | 95.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 90 | 401 | 81.64% |
| QQQ221216P00096000 | 2022-09-26 9:59AM EDT | 96.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 5,535 | 5,623 | 81.64% |
| QQQ221216P00097000 | 2022-09-26 2:50PM EDT | 97.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 20 | 63 | 80.08% |
| QQQ221216P00098000 | 2022-09-26 9:58AM EDT | 98.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 380 | 80.08% |
| QQQ221216P00099000 | 2022-09-20 12:09PM EDT | 99.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 5 | 0 | 79.49% |
| QQQ221216P00100000 | 2022-10-03 9:51AM EDT | 100.00 | 0.06 | 0.04 | 0.05 | +0.01 | +20.00% | 3 | 6,720 | 79.69% |
| QQQ221216P00105000 | 2022-09-30 12:48PM EDT | 105.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 10 | 0 | 77.34% |
| QQQ221216P00110000 | 2022-10-03 2:09PM EDT | 110.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 2 | 1,979 | 75.20% |
| QQQ221216P00115000 | 2022-09-30 12:55PM EDT | 115.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 11 | 0 | 72.85% |
| QQQ221216P00120000 | 2022-09-29 1:45PM EDT | 120.00 | 0.12 | 0.09 | 0.10 | 0.00 | - | 1 | 4,358 | 71.29% |
| QQQ221216P00125000 | 2022-10-03 1:19PM EDT | 125.00 | 0.12 | 0.10 | 0.11 | +0.01 | +9.09% | 6 | 351 | 68.75% |
| QQQ221216P00130000 | 2022-10-03 12:39PM EDT | 130.00 | 0.15 | 0.12 | 0.13 | 0.00 | - | 3 | 12,351 | 66.80% |
| QQQ221216P00135000 | 2022-09-27 2:16PM EDT | 135.00 | 0.21 | 0.14 | 0.15 | 0.00 | - | 10 | 0 | 64.84% |
| QQQ221216P00140000 | 2022-10-03 1:22PM EDT | 140.00 | 0.19 | 0.17 | 0.18 | -0.03 | -13.64% | 14 | 761 | 63.18% |
| QQQ221216P00145000 | 2022-10-03 12:39PM EDT | 145.00 | 0.24 | 0.20 | 0.21 | -0.04 | -14.29% | 3 | 17,818 | 61.43% |
| QQQ221216P00150000 | 2022-10-03 11:07AM EDT | 150.00 | 0.25 | 0.25 | 0.26 | -0.02 | -7.41% | 2 | 4,436 | 60.16% |
| QQQ221216P00155000 | 2022-10-03 9:47AM EDT | 155.00 | 0.31 | 0.28 | 0.29 | -0.04 | -11.43% | 5 | 832 | 58.11% |
| QQQ221216P00160000 | 2022-10-03 1:46PM EDT | 160.00 | 0.33 | 0.32 | 0.34 | -0.11 | -25.00% | 8 | 2,777 | 56.35% |
| QQQ221216P00165000 | 2022-10-03 12:15PM EDT | 165.00 | 0.44 | 0.39 | 0.40 | -0.01 | -2.22% | 18 | 1,550 | 54.93% |
| QQQ221216P00170000 | 2022-10-03 1:08PM EDT | 170.00 | 0.50 | 0.46 | 0.47 | -0.08 | -13.79% | 35 | 10,493 | 53.44% |
| QQQ221216P00175000 | 2022-10-03 2:45PM EDT | 175.00 | 0.56 | 0.54 | 0.56 | -0.20 | -26.32% | 1,343 | 0 | 52.00% |
| QQQ221216P00180000 | 2022-10-03 2:31PM EDT | 180.00 | 0.66 | 0.65 | 0.68 | -0.22 | -25.00% | 20 | 2,054 | 50.81% |
| QQQ221216P00185000 | 2022-10-03 2:37PM EDT | 185.00 | 0.80 | 0.78 | 0.81 | -0.32 | -28.57% | 21 | 0 | 49.73% |
| QQQ221216P00190000 | 2022-10-03 1:57PM EDT | 190.00 | 0.97 | 0.94 | 0.95 | -0.29 | -23.02% | 121 | 6,712 | 48.32% |
| QQQ221216P00195000 | 2022-09-30 4:06PM EDT | 195.00 | 1.54 | 1.12 | 1.14 | 0.00 | - | 7 | 17,781 | 47.18% |
| QQQ221216P00200000 | 2022-10-03 2:36PM EDT | 200.00 | 1.34 | 1.33 | 1.34 | -0.42 | -23.86% | 217 | 64,052 | 45.87% |
| QQQ221216P00205000 | 2022-10-03 1:33PM EDT | 205.00 | 1.67 | 1.57 | 1.59 | -0.12 | -6.70% | 11 | 1,844 | 44.69% |
| QQQ221216P00210000 | 2022-10-03 2:24PM EDT | 210.00 | 1.91 | 1.88 | 1.89 | -0.70 | -26.82% | 51 | 21,102 | 43.56% |
| QQQ221216P00215000 | 2022-10-03 2:24PM EDT | 215.00 | 2.24 | 2.22 | 2.25 | -0.84 | -27.27% | 94 | 7,969 | 42.47% |
| QQQ221216P00216000 | 2022-10-03 11:44AM EDT | 216.00 | 2.63 | 2.29 | 2.31 | -0.43 | -14.05% | 99 | 0 | 42.16% |
| QQQ221216P00217000 | 2022-10-03 12:14PM EDT | 217.00 | 2.63 | 2.37 | 2.39 | -0.44 | -14.33% | 42 | 950 | 41.94% |
| QQQ221216P00218000 | 2022-10-03 1:00PM EDT | 218.00 | 2.73 | 2.46 | 2.48 | -0.30 | -9.90% | 256 | 781 | 41.76% |
| QQQ221216P00219000 | 2022-10-03 2:26PM EDT | 219.00 | 2.60 | 2.54 | 2.56 | -0.77 | -22.85% | 453 | 0 | 41.52% |
| QQQ221216P00220000 | 2022-10-03 2:42PM EDT | 220.00 | 2.66 | 2.63 | 2.65 | -0.85 | -24.22% | 618 | 13,421 | 41.30% |
| QQQ221216P00221000 | 2022-10-03 2:35PM EDT | 221.00 | 2.74 | 2.72 | 2.73 | -0.72 | -20.81% | 88 | 1,455 | 41.03% |
| QQQ221216P00222000 | 2022-10-03 1:57PM EDT | 222.00 | 2.95 | 2.81 | 2.83 | -0.66 | -18.28% | 90 | 666 | 40.85% |
| QQQ221216P00223000 | 2022-10-03 2:28PM EDT | 223.00 | 2.93 | 2.91 | 2.92 | -0.83 | -22.07% | 187 | 2,096 | 40.60% |
| QQQ221216P00224000 | 2022-10-03 2:39PM EDT | 224.00 | 3.03 | 3.02 | 3.04 | -0.40 | -11.66% | 278 | 2,499 | 40.47% |
| QQQ221216P00225000 | 2022-10-03 1:09PM EDT | 225.00 | 3.37 | 3.12 | 3.13 | -0.95 | -21.99% | 345 | 33,882 | 40.20% |
| QQQ221216P00230000 | 2022-10-03 2:14PM EDT | 230.00 | 3.77 | 3.69 | 3.71 | -1.33 | -26.08% | 546 | 7,749 | 39.17% |
| QQQ221216P00235000 | 2022-10-03 2:25PM EDT | 235.00 | 4.43 | 4.35 | 4.37 | -1.29 | -22.55% | 480 | 6,250 | 38.11% |
| QQQ221216P00240000 | 2022-10-03 2:42PM EDT | 240.00 | 5.18 | 5.14 | 5.17 | -1.52 | -22.69% | 4,285 | 25,596 | 37.15% |
| QQQ221216P00244000 | 2022-10-03 2:01PM EDT | 244.00 | 6.12 | 5.87 | 5.90 | -1.80 | -22.73% | 308 | 82 | 36.38% |
| QQQ221216P00245000 | 2022-10-03 2:45PM EDT | 245.00 | 6.05 | 6.09 | 6.11 | -1.95 | -24.37% | 649 | 15,920 | 36.23% |
| QQQ221216P00246000 | 2022-10-03 2:17PM EDT | 246.00 | 6.41 | 6.31 | 6.33 | -0.56 | -8.03% | 152 | 98 | 36.08% |
| QQQ221216P00248000 | 2022-10-03 1:56PM EDT | 248.00 | 7.05 | 6.70 | 6.73 | -1.12 | -13.71% | 94 | 821 | 35.65% |
| QQQ221216P00250000 | 2022-10-03 2:43PM EDT | 250.00 | 7.18 | 7.15 | 7.17 | -1.93 | -21.19% | 1,327 | 27,054 | 35.25% |
| QQQ221216P00252000 | 2022-10-03 1:37PM EDT | 252.00 | 7.97 | 7.62 | 7.65 | -1.28 | -13.84% | 104 | 2,268 | 34.88% |
| QQQ221216P00254000 | 2022-10-03 11:25AM EDT | 254.00 | 8.92 | 8.13 | 8.16 | -1.33 | -12.98% | 302 | 319 | 34.53% |
| QQQ221216P00255000 | 2022-10-03 2:21PM EDT | 255.00 | 8.52 | 8.38 | 8.41 | -2.59 | -23.31% | 429 | 14,964 | 34.31% |
| QQQ221216P00256000 | 2022-10-03 2:39PM EDT | 256.00 | 8.70 | 8.65 | 8.68 | -2.10 | -19.44% | 331 | 491 | 34.13% |
| QQQ221216P00258000 | 2022-10-03 2:30PM EDT | 258.00 | 9.26 | 9.21 | 9.24 | -2.08 | -18.34% | 613 | 5,134 | 33.76% |
| QQQ221216P00260000 | 2022-10-03 2:39PM EDT | 260.00 | 9.87 | 9.82 | 9.85 | -2.38 | -19.43% | 841 | 53,175 | 33.43% |
| QQQ221216P00262000 | 2022-10-03 10:39AM EDT | 262.00 | 11.35 | 10.41 | 10.45 | -1.89 | -14.27% | 98 | 653 | 33.01% |
| QQQ221216P00264000 | 2022-10-03 12:45PM EDT | 264.00 | 12.25 | 11.06 | 11.10 | -1.38 | -10.12% | 238 | 773 | 32.63% |
| QQQ221216P00265000 | 2022-10-03 2:40PM EDT | 265.00 | 11.45 | 11.47 | 11.50 | -3.10 | -21.31% | 6,011 | 48,491 | 32.57% |
| QQQ221216P00266000 | 2022-10-03 2:45PM EDT | 266.00 | 11.77 | 11.74 | 11.78 | -3.38 | -22.31% | 542 | 5,616 | 32.24% |
| QQQ221216P00268000 | 2022-10-03 2:42PM EDT | 268.00 | 12.54 | 12.48 | 12.51 | -3.40 | -21.33% | 342 | 0 | 31.88% |
| QQQ221216P00270000 | 2022-10-03 2:45PM EDT | 270.00 | 13.24 | 13.22 | 13.26 | -3.14 | -19.17% | 2,490 | 40,667 | 31.49% |
| QQQ221216P00272000 | 2022-10-03 2:42PM EDT | 272.00 | 14.10 | 14.03 | 14.07 | -3.70 | -20.79% | 1,522 | 1,558 | 31.14% |
| QQQ221216P00274000 | 2022-10-03 2:36PM EDT | 274.00 | 15.02 | 14.84 | 14.88 | -3.61 | -19.38% | 764 | 1,056 | 30.71% |
| QQQ221216P00275000 | 2022-10-03 2:45PM EDT | 275.00 | 15.29 | 15.28 | 15.31 | -3.96 | -20.57% | 954 | 38,429 | 30.52% |
| QQQ221216P00276000 | 2022-10-03 2:16PM EDT | 276.00 | 16.13 | 15.76 | 15.79 | -3.41 | -17.45% | 538 | 0 | 30.41% |
| QQQ221216P00278000 | 2022-10-03 2:17PM EDT | 278.00 | 17.00 | 16.62 | 16.67 | -4.01 | -19.09% | 247 | 1,904 | 29.96% |
| QQQ221216P00280000 | 2022-10-03 2:14PM EDT | 280.00 | 18.03 | 17.60 | 17.65 | -3.55 | -16.45% | 250 | 0 | 29.62% |
| QQQ221216P00282000 | 2022-10-03 2:28PM EDT | 282.00 | 18.74 | 18.59 | 18.63 | -4.06 | -17.81% | 121 | 638 | 29.21% |
| QQQ221216P00284000 | 2022-10-03 11:25AM EDT | 284.00 | 21.36 | 19.63 | 19.67 | -2.04 | -8.72% | 260 | 0 | 28.82% |
| QQQ221216P00285000 | 2022-10-03 1:52PM EDT | 285.00 | 21.07 | 20.19 | 20.24 | -4.09 | -16.26% | 310 | 67,767 | 28.69% |
| QQQ221216P00286000 | 2022-10-03 2:40PM EDT | 286.00 | 20.83 | 20.72 | 20.78 | -4.96 | -19.23% | 561 | 1,143 | 28.48% |
| QQQ221216P00288000 | 2022-10-03 2:46PM EDT | 288.00 | 21.92 | 21.81 | 21.87 | -4.28 | -16.34% | 243 | 1,005 | 28.01% |
| QQQ221216P00290000 | 2022-10-03 2:40PM EDT | 290.00 | 23.12 | 23.08 | 23.13 | -5.28 | -18.59% | 40,502 | 0 | 27.80% |
| QQQ221216P00292000 | 2022-10-03 2:40PM EDT | 292.00 | 24.39 | 24.22 | 24.28 | -5.25 | -17.71% | 332 | 0 | 27.26% |
| QQQ221216P00294000 | 2022-10-03 1:32PM EDT | 294.00 | 26.69 | 25.52 | 25.59 | -2.83 | -9.59% | 23 | 0 | 26.96% |
| QQQ221216P00295000 | 2022-10-03 2:32PM EDT | 295.00 | 26.39 | 26.16 | 26.23 | -4.32 | -14.07% | 507 | 35,177 | 26.74% |
| QQQ221216P00296000 | 2022-10-03 2:18PM EDT | 296.00 | 27.37 | 26.78 | 26.85 | -3.54 | -11.45% | 73 | 778 | 26.44% |
| QQQ221216P00298000 | 2022-10-03 2:46PM EDT | 298.00 | 28.24 | 28.13 | 28.21 | -5.52 | -16.35% | 222 | 0 | 26.04% |
| QQQ221216P00300000 | 2022-10-03 2:34PM EDT | 300.00 | 29.82 | 29.64 | 29.72 | -5.18 | -14.80% | 357 | 74,734 | 25.90% |
| QQQ221216P00302000 | 2022-10-03 2:32PM EDT | 302.00 | 31.31 | 31.06 | 31.14 | -2.06 | -6.17% | 58 | 673 | 25.43% |
| QQQ221216P00304000 | 2022-10-03 2:32PM EDT | 304.00 | 32.83 | 32.54 | 32.63 | -4.22 | -11.39% | 43 | 351 | 25.01% |
| QQQ221216P00305000 | 2022-10-03 1:29PM EDT | 305.00 | 34.95 | 33.24 | 33.33 | -2.82 | -7.47% | 143 | 27,614 | 24.62% |
| QQQ221216P00306000 | 2022-10-03 2:31PM EDT | 306.00 | 34.35 | 34.09 | 34.18 | -4.38 | -11.31% | 45 | 987 | 24.64% |
| QQQ221216P00308000 | 2022-10-03 2:32PM EDT | 308.00 | 35.97 | 35.73 | 35.82 | -2.78 | -7.17% | 117 | 962 | 24.43% |
| QQQ221216P00310000 | 2022-10-03 2:32PM EDT | 310.00 | 37.61 | 37.33 | 37.43 | -5.73 | -13.22% | 282 | 50,383 | 23.99% |
| QQQ221216P00312000 | 2022-10-03 2:32PM EDT | 312.00 | 39.28 | 38.96 | 39.05 | -6.42 | -14.05% | 89 | 323 | 23.42% |
| QQQ221216P00314000 | 2022-10-03 2:32PM EDT | 314.00 | 40.99 | 40.66 | 40.76 | -1.96 | -4.56% | 108 | 126 | 23.04% |
| QQQ221216P00315000 | 2022-10-03 2:32PM EDT | 315.00 | 41.86 | 41.47 | 41.56 | -5.73 | -12.04% | 69 | 13,506 | 22.53% |
| QQQ221216P00316000 | 2022-10-03 1:34PM EDT | 316.00 | 43.90 | 42.40 | 42.51 | -3.70 | -7.77% | 14 | 161 | 22.68% |
| QQQ221216P00318000 | 2022-10-03 12:26PM EDT | 318.00 | 46.88 | 44.21 | 44.31 | -3.97 | -7.81% | 3 | 0 | 22.41% |
| QQQ221216P00319000 | 2022-10-03 12:24PM EDT | 319.00 | 48.16 | 45.04 | 45.25 | -3.61 | -6.97% | 31 | 1,691 | 22.44% |
| QQQ221216P00320000 | 2022-10-03 1:34PM EDT | 320.00 | 47.50 | 45.94 | 46.22 | -4.72 | -9.04% | 315 | 23,557 | 22.63% |
| QQQ221216P00321000 | 2022-09-30 11:36AM EDT | 321.00 | 47.40 | 46.89 | 47.11 | 0.00 | - | 1 | 426 | 22.33% |
| QQQ221216P00322000 | 2022-10-03 12:29PM EDT | 322.00 | 51.07 | 47.84 | 47.95 | +1.25 | +2.51% | 50 | 392 | 21.62% |
| QQQ221216P00323000 | 2022-10-03 1:25PM EDT | 323.00 | 50.71 | 48.73 | 48.92 | -5.05 | -9.06% | 1 | 0 | 21.74% |
| QQQ221216P00324000 | 2022-10-03 11:18AM EDT | 324.00 | 52.39 | 49.70 | 49.94 | +2.20 | +4.38% | 1 | 431 | 22.21% |
| QQQ221216P00325000 | 2022-10-03 2:20PM EDT | 325.00 | 51.39 | 50.59 | 50.82 | -4.61 | -8.23% | 76 | 4,997 | 21.62% |
| QQQ221216P00326000 | 2022-09-30 1:52PM EDT | 326.00 | 55.84 | 51.59 | 51.83 | 0.00 | - | 6 | 3,782 | 22.01% |
| QQQ221216P00327000 | 2022-09-23 10:22AM EDT | 327.00 | 52.02 | 52.37 | 52.63 | 0.00 | - | 1 | 1,286 | 20.46% |
| QQQ221216P00328000 | 2022-09-30 1:26PM EDT | 328.00 | 56.36 | 53.45 | 53.69 | 0.00 | - | 10 | 620 | 21.38% |
| QQQ221216P00329000 | 2022-10-03 12:33PM EDT | 329.00 | 57.89 | 54.39 | 54.64 | +1.83 | +3.26% | 4 | 547 | 21.16% |
| QQQ221216P00330000 | 2022-10-03 2:23PM EDT | 330.00 | 56.10 | 55.36 | 55.67 | -6.46 | -10.33% | 500 | 7,929 | 21.75% |
| QQQ221216P00331000 | 2022-10-03 12:20PM EDT | 331.00 | 59.55 | 56.40 | 56.64 | +1.52 | +2.62% | 1 | 191 | 21.73% |
| QQQ221216P00332000 | 2022-10-03 12:39PM EDT | 332.00 | 60.54 | 57.38 | 57.62 | -4.17 | -6.44% | 8 | 308 | 21.80% |
| QQQ221216P00333000 | 2022-10-03 11:48AM EDT | 333.00 | 62.16 | 58.24 | 58.54 | -2.50 | -3.87% | 460 | 0 | 21.05% |
| QQQ221216P00334000 | 2022-09-30 11:03AM EDT | 334.00 | 60.23 | 59.29 | 59.54 | 0.00 | - | 3 | 431 | 21.34% |
| QQQ221216P00335000 | 2022-09-30 3:50PM EDT | 335.00 | 65.69 | 60.24 | 60.50 | 0.00 | - | 5 | 5,623 | 21.00% |
| QQQ221216P00336000 | 2022-09-29 10:05AM EDT | 336.00 | 64.08 | 61.32 | 61.56 | 0.00 | - | 1 | 255 | 22.14% |
| QQQ221216P00338000 | 2022-09-29 12:55PM EDT | 338.00 | 66.32 | 63.31 | 63.55 | 0.00 | - | 45 | 56 | 22.56% |
| QQQ221216P00340000 | 2022-09-30 10:35AM EDT | 340.00 | 66.28 | 65.19 | 65.51 | 0.00 | - | 1 | 13,982 | 22.46% |
| QQQ221216P00342000 | 2022-09-28 4:01PM EDT | 342.00 | 62.04 | 67.18 | 67.55 | 0.00 | - | 1,200 | 0 | 23.61% |
| QQQ221216P00344000 | 2022-09-28 3:56PM EDT | 344.00 | 63.24 | 69.14 | 69.39 | 0.00 | - | 380 | 25 | 20.90% |
| QQQ221216P00345000 | 2022-10-03 2:07PM EDT | 345.00 | 71.86 | 70.24 | 70.48 | -0.44 | -0.61% | 25 | 0 | 23.22% |
| QQQ221216P00346000 | 2022-09-26 9:30AM EDT | 346.00 | 71.14 | 71.23 | 71.46 | 0.00 | - | 3 | 0 | 23.07% |
| QQQ221216P00348000 | 2022-09-29 12:25PM EDT | 348.00 | 76.55 | 73.20 | 73.55 | 0.00 | - | 4 | 249 | 25.15% |
| QQQ221216P00350000 | 2022-09-30 3:52PM EDT | 350.00 | 82.00 | 75.24 | 75.51 | 0.00 | - | 8 | 0 | 25.00% |
| QQQ221216P00352000 | 2022-09-26 9:36AM EDT | 352.00 | 75.04 | 77.24 | 77.51 | 0.00 | - | 3 | 1 | 25.49% |
| QQQ221216P00354000 | 2022-09-22 11:02AM EDT | 354.00 | 74.26 | 79.24 | 79.50 | 0.00 | - | 1 | 9 | 25.81% |
| QQQ221216P00355000 | 2022-10-03 9:57AM EDT | 355.00 | 84.93 | 80.23 | 80.48 | +0.93 | +1.11% | 11 | 4,885 | 25.66% |
| QQQ221216P00356000 | 2022-09-26 9:35AM EDT | 356.00 | 79.27 | 81.29 | 81.53 | 0.00 | - | 1 | 1 | 26.83% |
| QQQ221216P00358000 | 2022-09-14 2:47PM EDT | 358.00 | 64.05 | 83.22 | 83.48 | 0.00 | - | 1 | 0 | 26.37% |
| QQQ221216P00360000 | 2022-10-03 11:13AM EDT | 360.00 | 88.37 | 85.31 | 85.55 | -3.45 | -3.76% | 2 | 1,360 | 28.13% |
| QQQ221216P00362000 | 2022-08-24 9:37AM EDT | 362.00 | 50.10 | 81.63 | 81.93 | 0.00 | - | 2 | 10 | 0.00% |
| QQQ221216P00364000 | 2022-09-28 4:02PM EDT | 364.00 | 84.30 | 89.31 | 89.55 | 0.00 | - | 28 | 0 | 29.10% |
| QQQ221216P00365000 | 2022-09-30 3:52PM EDT | 365.00 | 96.85 | 90.31 | 90.55 | 0.00 | - | 1,321 | 1,750 | 29.35% |
| QQQ221216P00366000 | 2022-09-28 1:39PM EDT | 366.00 | 87.72 | 91.31 | 91.55 | 0.00 | - | 25 | 28 | 29.57% |
| QQQ221216P00370000 | 2022-10-03 11:23AM EDT | 370.00 | 98.29 | 95.31 | 95.55 | -2.74 | -2.71% | 2 | 4,134 | 30.52% |
| QQQ221216P00375000 | 2022-09-30 3:52PM EDT | 375.00 | 106.85 | 100.31 | 100.55 | 0.00 | - | 1,460 | 93 | 31.64% |
| QQQ221216P00380000 | 2022-09-30 3:52PM EDT | 380.00 | 111.85 | 105.31 | 105.55 | 0.00 | - | 4,420 | 3,239 | 32.79% |
| QQQ221216P00385000 | 2022-10-03 12:20PM EDT | 385.00 | 113.70 | 110.23 | 110.49 | -3.12 | -2.67% | 1 | 1,042 | 32.62% |
| QQQ221216P00390000 | 2022-09-28 4:00PM EDT | 390.00 | 110.11 | 115.31 | 115.53 | 0.00 | - | 215 | 34 | 34.57% |
| QQQ221216P00395000 | 2022-09-30 3:52PM EDT | 395.00 | 126.82 | 120.21 | 120.48 | 0.00 | - | 110 | 73 | 34.47% |
| QQQ221216P00400000 | 2022-09-30 3:52PM EDT | 400.00 | 131.86 | 125.21 | 125.48 | 0.00 | - | 481 | 0 | 35.50% |
| QQQ221216P00405000 | 2022-09-29 4:02PM EDT | 405.00 | 132.94 | 130.24 | 130.47 | 0.00 | - | 4 | 11 | 36.23% |
| QQQ221216P00410000 | 2022-09-29 4:02PM EDT | 410.00 | 137.95 | 135.24 | 135.47 | 0.00 | - | 5 | 8 | 37.21% |
| QQQ221216P00415000 | 2022-09-29 4:02PM EDT | 415.00 | 142.96 | 140.24 | 140.50 | 0.00 | - | 9 | 0 | 38.97% |
| QQQ221216P00420000 | 2022-09-15 3:00PM EDT | 420.00 | 128.86 | 145.21 | 145.48 | 0.00 | - | 721 | 1 | 39.40% |
| QQQ221216P00425000 | 2022-09-21 2:39PM EDT | 425.00 | 135.79 | 150.26 | 150.52 | 0.00 | - | 20 | 0 | 41.36% |
| QQQ221216P00430000 | 2022-09-20 10:31AM EDT | 430.00 | 141.55 | 155.29 | 155.53 | 0.00 | - | 1 | 0 | 42.58% |
| QQQ221216P00435000 | 2022-08-31 3:16PM EDT | 435.00 | 133.62 | 165.66 | 165.97 | 0.00 | - | 50 | 0 | 78.03% |
| QQQ221216P00440000 | 2022-09-01 9:46AM EDT | 440.00 | 143.21 | 171.26 | 171.82 | 0.00 | - | 1 | 0 | 82.03% |
| QQQ221216P00445000 | 2022-08-01 11:11AM EDT | 445.00 | 127.36 | 144.23 | 144.60 | 0.00 | - | 25 | 32 | 0.00% |
| QQQ221216P00450000 | 2022-10-03 2:15PM EDT | 450.00 | 176.35 | 175.16 | 175.44 | -5.47 | -3.01% | 1 | 1,505 | 43.46% |
| QQQ221216P00455000 | 2022-08-31 3:16PM EDT | 455.00 | 153.60 | 185.06 | 185.36 | 0.00 | - | 10 | 0 | 80.72% |
| QQQ221216P00460000 | 2022-09-12 12:21PM EDT | 460.00 | 151.14 | 185.26 | 185.52 | 0.00 | - | 12 | 0 | 47.66% |
| QQQ221216P00465000 | 2021-12-17 11:15AM EDT | 465.00 | 90.61 | 97.79 | 99.97 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221216P00470000 | 2022-08-01 2:40PM EDT | 470.00 | 154.59 | 169.55 | 169.88 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ221216P00475000 | 2022-09-08 11:05AM EDT | 475.00 | 173.95 | 200.26 | 200.51 | 0.00 | - | 1 | 0 | 49.90% |
| QQQ221216P00480000 | 2022-05-20 11:40AM EDT | 480.00 | 193.60 | 204.88 | 206.71 | 0.00 | - | 27 | 28 | 56.71% |
| QQQ221216P00485000 | 2022-05-20 11:40AM EDT | 485.00 | 198.60 | 209.88 | 211.72 | 0.00 | - | 27 | 28 | 57.67% |
| QQQ221216P00490000 | 2022-09-22 2:49PM EDT | 490.00 | 210.40 | 215.16 | 215.43 | 0.00 | - | - | 0 | 49.51% |
| QQQ221216P00495000 | 2022-04-08 12:14PM EDT | 495.00 | 143.65 | 186.17 | 187.44 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221216P00500000 | 2022-09-12 2:24PM EDT | 500.00 | 190.26 | 225.24 | 225.50 | 0.00 | - | 5 | 0 | 53.52% |
| 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 | 2022-09-29 3:31PM EDT | 515.00 | 244.34 | 240.24 | 240.51 | 0.00 | - | 2 | 0 | 50.20% |
| QQQ221216P00520000 | 2021-11-10 7:53AM EDT | 520.00 | 156.18 | 124.47 | 126.49 | 0.00 | - | - | 0 | 0.00% |
| QQQ221216P00525000 | 2022-09-30 9:49AM EDT | 525.00 | 253.76 | 250.27 | 250.51 | 0.00 | - | 10 | 0 | 52.44% |
| QQQ221216P00530000 | 2022-07-14 9:31AM EDT | 530.00 | 247.15 | 199.34 | 200.30 | 0.00 | - | - | 10 | 0.00% |
| QQQ221216P00540000 | 2022-09-29 9:30AM EDT | 540.00 | 264.05 | 265.16 | 265.43 | 0.00 | - | - | 0 | 56.59% |
| QQQ221216P00550000 | 2022-09-22 3:31PM EDT | 550.00 | 267.95 | 275.23 | 275.47 | 0.00 | - | - | 0 | 52.73% |
| QQQ221216P00555000 | 2022-09-22 2:52PM EDT | 555.00 | 274.88 | 280.23 | 280.46 | 0.00 | - | - | 0 | 52.73% |
| QQQ221216P00560000 | 2022-09-08 10:16AM EDT | 560.00 | 262.46 | 285.13 | 285.41 | 0.00 | - | 5 | 0 | 58.20% |
| QQQ221216P00570000 | 2022-09-29 10:31AM EDT | 570.00 | 299.11 | 295.13 | 295.41 | 0.00 | - | 12 | 0 | 59.47% |
| QQQ221216P00575000 | 2022-09-22 9:50AM EDT | 575.00 | 293.79 | 300.13 | 300.41 | 0.00 | - | - | 0 | 60.06% |
| QQQ221216P00580000 | 2022-09-30 9:49AM EDT | 580.00 | 308.75 | 305.23 | 305.46 | 0.00 | - | 10 | 0 | 55.66% |
| QQQ221216P00585000 | 2022-09-29 10:11AM EDT | 585.00 | 313.31 | 310.13 | 310.41 | 0.00 | - | 5 | 0 | 61.33% |
| QQQ221216P00590000 | 2022-09-26 4:03PM EDT | 590.00 | 316.10 | 315.29 | 315.53 | 0.00 | - | 1 | 0 | 61.91% |
| QQQ221216P00595000 | 2022-09-29 2:37PM EDT | 595.00 | 324.96 | 320.26 | 320.51 | 0.00 | - | 95 | 0 | 60.94% |
| QQQ221216P00600000 | 2022-09-29 10:39AM EDT | 600.00 | 329.01 | 325.26 | 325.51 | 0.00 | - | 3 | 0 | 61.52% |
| QQQ221216P00605000 | 2022-09-29 11:06AM EDT | 605.00 | 333.06 | 330.26 | 330.51 | 0.00 | - | 23 | 0 | 62.11% |
| QQQ221216P00610000 | 2022-09-30 9:49AM EDT | 610.00 | 338.74 | 335.26 | 335.51 | 0.00 | - | 10 | 0 | 62.70% |
© 2022 Yahoo. All rights reserved.
