Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
306.18-5.54 (-1.78%)
At close: 04:00PM EST
305.85 -0.33 (-0.11%)
After hours: 07:34PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230217C001300002023-02-03 10:30AM EST130.00180.15176.00176.32-1.02-0.56%132175.59%
QQQ230217C001350002023-02-03 3:01PM EST135.00170.53171.01171.33+10.90+6.83%111169.73%
QQQ230217C001400002023-02-02 1:41PM EST140.00172.79166.01166.340.00-29163.87%
QQQ230217C001450002023-02-01 10:47AM EST145.00149.11161.02161.350.00-13112.50%
QQQ230217C001500002023-02-02 11:27AM EST150.00160.73156.03156.350.00-3946114.06%
QQQ230217C001550002022-12-20 9:50AM EST155.00113.39121.33121.700.00-150.00%
QQQ230217C001600002023-02-03 3:01PM EST160.00145.61146.06146.38+41.55+39.93%176118.75%
QQQ230217C001650002022-12-28 3:09PM EST165.0096.50130.80132.400.00-100.00%
QQQ230217C001700002023-02-02 3:28PM EST170.00140.17136.06136.390.00-1146109.38%
QQQ230217C001750002023-02-02 11:40AM EST175.00135.88131.08131.410.00-1212108.59%
QQQ230217C001800002023-01-27 2:45PM EST180.00117.55126.09126.420.00-178105.08%
QQQ230217C001850002023-01-11 1:45PM EST185.0092.06121.10121.430.00-21101.56%
QQQ230217C001900002023-01-20 4:05PM EST190.0093.26116.11116.430.00-1466397.07%
QQQ230217C001950002023-01-26 10:29AM EST195.0096.86111.12111.450.00-21293.95%
QQQ230217C002000002023-02-02 9:57AM EST200.00107.91106.19106.430.00-970491.60%
QQQ230217C002050002023-01-20 10:20AM EST205.0073.49101.13101.460.00-212485.35%
QQQ230217C002100002023-02-02 10:00AM EST210.0097.5196.1496.470.00-142681.64%
QQQ230217C002150002023-01-04 3:56PM EST215.0051.9591.1591.480.00-6977.73%
QQQ230217C002200002023-02-02 12:59PM EST220.0091.7086.1786.500.00-22874.61%
QQQ230217C002250002023-01-18 11:16AM EST225.0056.6381.1881.480.00-31469.73%
QQQ230217C002300002023-01-30 11:16AM EST230.0063.0276.1976.520.00-27966.70%
QQQ230217C002350002023-02-02 9:37AM EST235.0073.0471.2271.510.00-134962.79%
QQQ230217C002380002023-02-03 10:08AM EST238.0070.0368.2268.52+24.99+55.48%1260.35%
QQQ230217C002400002023-02-02 11:00AM EST240.0071.0166.2466.530.00-132259.28%
QQQ230217C002420002023-01-27 1:32PM EST242.0055.2564.2464.540.00-130357.72%
QQQ230217C002440002023-01-20 3:30PM EST244.0039.7662.2562.550.00-1510856.35%
QQQ230217C002450002023-02-02 1:26PM EST245.0065.9061.2561.55-1.10-1.64%136055.47%
QQQ230217C002460002023-01-13 9:49AM EST246.0032.9060.2660.560.00-1219254.98%
QQQ230217C002480002023-01-30 1:15PM EST248.0044.2758.2758.570.00-24853.56%
QQQ230217C002500002023-02-03 3:04PM EST250.0055.6756.3556.57-4.95-8.17%384353.08%
QQQ230217C002520002023-02-01 9:30AM EST252.0056.9754.3054.62+13.77+31.87%131151.32%
QQQ230217C002540002023-01-30 4:05PM EST254.0037.5152.3152.640.00-214554.05%
QQQ230217C002550002023-02-03 3:01PM EST255.0050.9851.3251.64-2.99-5.54%10160653.08%
QQQ230217C002560002023-01-31 9:32AM EST256.0036.2550.3350.650.00-12,43152.34%
QQQ230217C002580002023-02-02 2:10PM EST258.0054.8748.3548.670.00-251050.88%
QQQ230217C002590002023-02-02 10:42AM EST259.0052.1247.3647.680.00-1750.12%
QQQ230217C002600002023-02-03 11:42AM EST260.0052.5246.4446.67+1.72+3.39%117,56348.98%
QQQ230217C002620002023-02-02 3:36PM EST262.0049.0044.3944.710.00-151,76247.80%
QQQ230217C002630002023-01-30 12:10PM EST263.0048.0143.4043.72+17.42+56.95%1347.05%
QQQ230217C002640002023-02-02 1:46PM EST264.0046.7842.4942.71-2.34-4.76%53,61845.90%
QQQ230217C002650002023-02-03 1:08PM EST265.0043.8841.5041.73-1.48-3.26%3216,97945.31%
QQQ230217C002660002023-02-03 12:18PM EST266.0045.7940.5240.75+0.89+1.98%38,34644.68%
QQQ230217C002670002023-01-27 3:53PM EST267.0030.8539.4739.790.00-62944.34%
QQQ230217C002680002023-02-03 11:01AM EST268.0043.4938.5538.78-2.24-4.90%23,90443.21%
QQQ230217C002690002023-02-03 4:03PM EST269.0037.7637.5037.82-6.77-15.20%12442.85%
QQQ230217C002700002023-02-03 4:03PM EST270.0036.8236.5936.82-3.00-7.53%5529,51841.87%
QQQ230217C002710002023-02-03 3:51PM EST271.0035.4835.5535.86-4.17-10.52%1719041.46%
QQQ230217C002720002023-02-03 3:21PM EST272.0035.4734.5934.89-3.33-8.58%52,53640.87%
QQQ230217C002730002023-02-03 4:07PM EST273.0033.7933.6033.92-2.29-6.35%115440.26%
QQQ230217C002740002023-02-03 3:56PM EST274.0033.4232.7032.93-4.18-11.12%1722,48039.38%
QQQ230217C002750002023-02-03 3:35PM EST275.0031.9031.7331.96-3.37-9.55%54132,65338.73%
QQQ230217C002760002023-02-03 3:58PM EST276.0031.3030.7731.00-3.00-8.75%1212,63538.18%
QQQ230217C002770002023-02-03 3:58PM EST277.0030.3229.7630.06-3.50-10.35%11019237.84%
QQQ230217C002780002023-02-03 3:35PM EST278.0029.0228.8529.08-3.10-9.65%393,75737.01%
QQQ230217C002790002023-02-03 1:17PM EST279.0029.9827.8428.15-2.75-8.40%1531436.69%
QQQ230217C002800002023-02-03 3:57PM EST280.0027.7326.9627.18-1.44-4.94%1,16052,36135.94%
QQQ230217C002810002023-02-03 4:02PM EST281.0026.1225.9626.26-5.36-17.03%785635.62%
QQQ230217C002820002023-02-03 3:55PM EST282.0025.8425.0825.30-3.56-12.11%599,48934.91%
QQQ230217C002830002023-02-03 4:03PM EST283.0024.3424.1024.39-5.15-17.46%141,33334.60%
QQQ230217C002840002023-02-03 3:53PM EST284.0023.7423.2323.45-2.26-8.69%94,79933.99%
QQQ230217C002850002023-02-03 3:57PM EST285.0023.0922.3322.53-4.00-14.77%85745,30533.50%
QQQ230217C002860002023-02-03 2:52PM EST286.0021.8221.4321.63-4.68-17.66%18810,50333.12%
QQQ230217C002870002023-02-03 2:16PM EST287.0021.4520.5320.73-3.13-12.73%63,23032.69%
QQQ230217C002880002023-02-03 3:02PM EST288.0019.2719.6519.85-3.54-15.52%645,01532.34%
QQQ230217C002890002023-02-03 3:57PM EST289.0019.4918.7419.00-3.18-14.03%122,74532.13%
QQQ230217C002900002023-02-03 4:01PM EST290.0018.1317.9118.11-3.93-17.82%99755,12331.59%
QQQ230217C002910002023-02-03 3:55PM EST291.0017.7317.0517.28-2.07-10.45%532,55431.37%
QQQ230217C002920002023-02-03 4:07PM EST292.0016.3916.2316.43-4.71-22.32%2027,83330.96%
QQQ230217C002930002023-02-03 4:12PM EST293.0015.5215.4115.63-4.71-23.28%1322,18130.77%
QQQ230217C002940002023-02-03 4:12PM EST294.0014.7314.6114.80-2.68-15.39%825,66830.34%
QQQ230217C002950002023-02-03 4:01PM EST295.0014.0213.8114.01-2.58-15.54%38625,62530.04%
QQQ230217C002960002023-02-03 3:35PM EST296.0013.2013.0713.24-4.01-23.30%412,93229.77%
QQQ230217C002970002023-02-03 4:01PM EST297.0012.5312.2812.48-5.46-30.35%1275,40929.48%
QQQ230217C002980002023-02-03 3:57PM EST298.0012.1511.5511.74-3.42-21.97%853,66129.20%
QQQ230217C002990002023-02-03 3:49PM EST299.0010.9110.8811.03-4.05-27.07%425,01028.97%
QQQ230217C003000002023-02-03 4:06PM EST300.0010.2610.1410.33-2.04-16.59%5,80234,91228.71%
QQQ230217C003010002023-02-03 3:51PM EST301.009.409.479.65-4.35-31.64%1442,97228.44%
QQQ230217C003020002023-02-03 3:58PM EST302.009.218.818.99-3.00-24.57%8897,23028.17%
QQQ230217C003030002023-02-03 4:02PM EST303.008.308.218.36-2.46-22.86%7442,96727.94%
QQQ230217C003040002023-02-03 4:10PM EST304.007.647.647.76-5.17-40.36%8014,12127.74%
QQQ230217C003050002023-02-03 4:10PM EST305.007.057.077.15-3.06-30.27%12,86124,12427.41%
QQQ230217C003060002023-02-03 4:02PM EST306.006.586.516.59-2.52-27.69%1,5018,36127.18%
QQQ230217C003080002023-02-03 4:13PM EST308.005.525.495.57-3.44-38.39%4,2695,45526.84%
QQQ230217C003100002023-02-03 4:12PM EST310.004.594.584.63-1.64-26.32%17,81721,50926.42%
QQQ230217C003120002023-02-03 3:59PM EST312.003.963.783.82-1.16-22.66%2,4714,81526.12%
QQQ230217C003140002023-02-03 3:55PM EST314.003.333.083.14-2.86-46.20%2,7047,20925.98%
QQQ230217C003150002023-02-03 4:13PM EST315.002.802.782.81-1.20-30.00%6,12427,29325.78%
QQQ230217C003160002023-02-03 3:52PM EST316.002.512.492.53-1.25-33.24%1,3494,93625.72%
QQQ230217C003180002023-02-03 3:59PM EST318.002.052.002.03-0.95-31.67%1,8052,66625.59%
QQQ230217C003200002023-02-03 4:12PM EST320.001.601.591.61-0.91-36.25%15,53226,08125.46%
QQQ230217C003220002023-02-03 3:58PM EST322.001.341.251.27-1.51-52.98%1,3892,74625.40%
QQQ230217C003240002023-02-03 3:37PM EST324.000.980.981.01-1.05-51.72%1,06692725.49%
QQQ230217C003250002023-02-03 4:12PM EST325.000.870.870.90-0.62-41.61%6,78413,15025.55%
QQQ230217C003260002023-02-03 3:24PM EST326.000.830.770.80-0.87-51.18%44216,08525.61%
QQQ230217C003300002023-02-03 4:14PM EST330.000.490.470.49-0.33-40.24%20,23916,90625.81%
QQQ230217C003350002023-02-03 4:04PM EST335.000.250.250.27-0.15-37.50%22,3722,83426.32%
QQQ230217C003400002023-02-03 3:40PM EST340.000.140.130.15-0.03-17.65%8932,51226.95%
QQQ230217C003450002023-02-03 4:01PM EST345.000.080.070.09-0.08-50.00%3608,45227.83%
QQQ230217C003500002023-02-03 3:33PM EST350.000.050.040.05-0.05-50.00%6612,76528.52%
QQQ230217C003550002023-02-03 3:49PM EST355.000.030.020.04-0.09-75.00%66099230.27%
QQQ230217C003600002023-02-03 2:13PM EST360.000.030.020.03-0.01-25.00%1912,35731.84%
QQQ230217C003650002023-02-02 3:59PM EST365.000.040.010.030.00-851,22334.18%
QQQ230217C003700002023-02-02 2:01PM EST370.000.030.010.020.00-19360235.16%
QQQ230217C003750002023-02-02 3:58PM EST375.000.020.000.020.00-71,12037.11%
QQQ230217C003800002023-02-03 11:12AM EST380.000.010.000.020.00-2,4602,97739.45%
QQQ230217C003850002023-02-02 1:44PM EST385.000.010.000.020.00-208841.41%
QQQ230217C003900002023-01-06 3:39PM EST390.000.010.000.010.00-31,06140.63%
QQQ230217C003950002022-12-22 1:32PM EST395.000.010.000.010.00-124042.97%
QQQ230217C004000002022-12-07 2:46PM EST400.000.030.000.010.00-21468644.53%
QQQ230217C004050002023-01-23 3:05PM EST405.000.010.000.010.00-1010146.88%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230217P001300002023-01-11 12:50PM EST130.000.010.000.010.00-14,942131.25%
QQQ230217P001350002023-01-09 11:03AM EST135.000.010.000.010.00-280640125.00%
QQQ230217P001400002023-01-10 11:18AM EST140.000.010.000.010.00-10704118.75%
QQQ230217P001450002023-01-20 12:41PM EST145.000.010.000.010.00-3002,251112.50%
QQQ230217P001500002023-01-05 10:52AM EST150.000.010.000.010.00-18327109.38%
QQQ230217P001550002023-01-23 12:01PM EST155.000.010.000.010.00-1229103.13%
QQQ230217P001600002023-01-23 3:27PM EST160.000.010.000.010.00-4331,82098.44%
QQQ230217P001650002023-01-27 3:11PM EST165.000.010.000.010.00-3,0443,77593.75%
QQQ230217P001700002023-01-27 10:49AM EST170.000.010.000.010.00-1001,06490.63%
QQQ230217P001750002023-01-27 3:02PM EST175.000.010.000.010.00-2,4613,98587.50%
QQQ230217P001800002023-01-27 3:10PM EST180.000.010.000.010.00-7745,49581.25%
QQQ230217P001850002023-01-30 12:12PM EST185.000.010.000.010.00-5189278.13%
QQQ230217P001900002023-01-27 3:10PM EST190.000.010.000.010.00-1,1515,50175.00%
QQQ230217P001950002023-01-30 10:34AM EST195.000.010.000.010.00-1083770.31%
QQQ230217P001970002023-01-30 12:13PM EST197.000.010.000.010.00-4084868.75%
QQQ230217P001980002023-01-30 12:13PM EST198.000.010.000.010.00-2989168.75%
QQQ230217P001990002023-02-02 1:38PM EST199.000.010.000.010.00-1057867.19%
QQQ230217P002000002023-02-02 3:28PM EST200.000.010.000.010.00-608,37467.19%
QQQ230217P002050002023-02-02 3:00PM EST205.000.010.000.010.00-948,74462.50%
QQQ230217P002100002023-02-02 11:19AM EST210.000.020.000.020.00-26,72363.28%
QQQ230217P002150002023-02-02 1:15PM EST215.000.010.000.020.00-232,65359.38%
QQQ230217P002200002023-02-03 3:40PM EST220.000.010.000.010.00-1529,88253.13%
QQQ230217P002250002023-02-03 3:33PM EST225.000.010.010.02-0.01-50.00%3479,45253.91%
QQQ230217P002300002023-02-03 4:02PM EST230.000.020.010.020.00-7433,49050.78%
QQQ230217P002350002023-02-03 4:05PM EST235.000.030.020.04+0.02+200.00%4617,96250.39%
QQQ230217P002380002023-02-03 2:03PM EST238.000.030.030.040.00-83,70649.61%
QQQ230217P002400002023-02-03 4:14PM EST240.000.040.040.05+0.01+33.33%24058,19749.41%
QQQ230217P002420002023-02-03 3:01PM EST242.000.040.040.05+0.01+33.33%483,89547.85%
QQQ230217P002440002023-02-03 3:46PM EST244.000.050.040.05+0.03+150.00%771,66446.48%
QQQ230217P002450002023-02-03 4:04PM EST245.000.060.050.06+0.04+200.00%7651,93146.68%
QQQ230217P002460002023-02-03 11:17AM EST246.000.040.050.07-0.01-20.00%206,28146.68%
QQQ230217P002480002023-02-03 3:35PM EST248.000.060.060.07+0.01+20.00%683,18545.12%
QQQ230217P002500002023-02-03 3:51PM EST250.000.080.070.08+0.03+60.00%1,57147,38544.34%
QQQ230217P002520002023-02-03 1:08PM EST252.000.050.070.09-0.01-16.67%112,00143.46%
QQQ230217P002530002023-02-03 11:12AM EST253.000.060.080.09+0.02+50.00%18342.68%
QQQ230217P002540002023-02-03 4:14PM EST254.000.090.080.10+0.02+28.57%455,02242.48%
QQQ230217P002550002023-02-03 3:29PM EST255.000.090.090.10+0.02+28.57%27012,17141.70%
QQQ230217P002560002023-02-03 3:33PM EST256.000.110.100.120.00-304,76341.99%
QQQ230217P002570002023-02-02 3:13PM EST257.000.090.100.120.00-1161,21741.21%
QQQ230217P002580002023-02-03 3:58PM EST258.000.110.110.12+0.02+22.22%892,41940.43%
QQQ230217P002590002023-02-03 3:06PM EST259.000.140.120.15+0.04+40.00%256640.92%
QQQ230217P002600002023-02-03 4:04PM EST260.000.140.130.15+0.02+16.67%6,00066,87540.04%
QQQ230217P002610002023-02-03 1:05PM EST261.000.120.140.16-0.02-14.29%1314239.65%
QQQ230217P002620002023-02-03 3:02PM EST262.000.160.150.18+0.02+14.29%3813,54239.55%
QQQ230217P002630002023-02-03 3:58PM EST263.000.160.160.190.00-30810,50439.06%
QQQ230217P002640002023-02-03 3:31PM EST264.000.180.170.200.00-7374,72138.53%
QQQ230217P002650002023-02-03 3:56PM EST265.000.180.180.20+0.01+5.88%97552,47537.70%
QQQ230217P002660002023-02-03 3:43PM EST266.000.200.200.22-0.02-9.09%17613,25037.45%
QQQ230217P002670002023-02-03 1:39PM EST267.000.200.210.24-0.01-4.76%181,17537.11%
QQQ230217P002680002023-02-03 3:31PM EST268.000.230.230.25+0.02+9.52%1778,87636.52%
QQQ230217P002690002023-02-03 3:46PM EST269.000.270.240.26+0.06+28.57%1448535.94%
QQQ230217P002700002023-02-03 4:14PM EST270.000.280.260.29+0.01+3.70%2,75864,52935.74%
QQQ230217P002710002023-02-03 2:57PM EST271.000.310.290.30+0.03+10.71%1455935.11%
QQQ230217P002720002023-02-03 3:55PM EST272.000.300.310.33-0.01-3.23%1395,33834.82%
QQQ230217P002730002023-02-03 3:45PM EST273.000.360.340.36+0.01+2.86%1512,38534.52%
QQQ230217P002740002023-02-03 3:58PM EST274.000.360.370.38+0.02+5.88%5353,70633.99%
QQQ230217P002750002023-02-03 4:13PM EST275.000.400.390.41+0.09+29.03%9,38457,63233.59%
QQQ230217P002760002023-02-03 3:46PM EST276.000.460.420.45+0.02+4.55%2174,89433.30%
QQQ230217P002770002023-02-03 3:10PM EST277.000.460.470.490.00-605,33732.96%
QQQ230217P002780002023-02-03 4:11PM EST278.000.510.510.53+0.05+10.87%5898,54232.59%
QQQ230217P002790002023-02-03 3:36PM EST279.000.570.560.58+0.09+18.75%5517,14432.30%
QQQ230217P002800002023-02-03 4:04PM EST280.000.600.610.63-0.01-1.64%7,972124,76531.93%
QQQ230217P002810002023-02-03 4:13PM EST281.000.670.670.69+0.10+17.54%18292731.67%
QQQ230217P002820002023-02-03 3:59PM EST282.000.730.730.75+0.03+4.29%80518,70531.30%
QQQ230217P002830002023-02-03 3:29PM EST283.000.790.800.84+0.12+17.91%1351,82331.20%
QQQ230217P002840002023-02-03 4:11PM EST284.000.880.880.90+0.16+22.22%1,2096,15230.74%
QQQ230217P002850002023-02-03 4:14PM EST285.000.980.970.99-0.02-2.00%11,06170,56030.51%
QQQ230217P002860002023-02-03 4:03PM EST286.001.041.071.09+0.22+26.83%3677,55230.27%
QQQ230217P002870002023-02-03 4:00PM EST287.001.151.171.19+0.21+22.34%3435,79729.98%
QQQ230217P002880002023-02-03 4:14PM EST288.001.291.251.31+0.29+29.00%1,3816,45029.77%
QQQ230217P002890002023-02-03 3:44PM EST289.001.421.411.43+0.14+10.94%2973,15129.48%
QQQ230217P002900002023-02-03 4:14PM EST290.001.571.551.57+0.07+4.67%9,87961,53929.26%
QQQ230217P002910002023-02-03 4:11PM EST291.001.691.691.73+0.35+26.12%59210,05029.09%
QQQ230217P002920002023-02-03 4:02PM EST292.001.831.871.89+0.19+11.59%1,5726,02428.83%
QQQ230217P002930002023-02-03 3:57PM EST293.001.912.052.08+0.31+19.37%1,6405,67328.68%
QQQ230217P002940002023-02-03 4:13PM EST294.002.252.252.27+0.22+10.84%3875,14328.43%
QQQ230217P002950002023-02-03 4:14PM EST295.002.462.462.48+0.11+4.68%7,50021,37328.21%
QQQ230217P002960002023-02-03 3:38PM EST296.002.732.692.71+0.38+16.17%6323,56828.00%
QQQ230217P002970002023-02-03 4:14PM EST297.002.962.932.96+0.34+12.98%9593,77027.81%
QQQ230217P002980002023-02-03 4:05PM EST298.003.153.193.22+0.45+16.67%12,3893,41927.58%
QQQ230217P002990002023-02-03 4:11PM EST299.003.463.483.51+0.39+12.70%30,7121,91727.41%
QQQ230217P003000002023-02-03 4:14PM EST300.003.813.783.81+0.39+11.40%15,89429,52727.17%
QQQ230217P003010002023-02-03 4:08PM EST301.004.084.104.14+0.49+13.65%29,9434,38026.98%
QQQ230217P003020002023-02-03 4:11PM EST302.004.464.404.48+0.52+13.20%1,8775,59926.75%
QQQ230217P003030002023-02-03 4:14PM EST303.004.854.824.85+0.66+15.75%1,3623,19826.53%
QQQ230217P003040002023-02-03 4:13PM EST304.005.195.215.25+1.37+35.86%1,88289426.35%
QQQ230217P003050002023-02-03 4:08PM EST305.005.605.635.67+0.49+9.59%9,38816,17326.15%
QQQ230217P003060002023-02-03 4:12PM EST306.006.056.086.12+0.55+10.00%3,9641,18725.97%
QQQ230217P003080002023-02-03 4:14PM EST308.007.057.047.10+1.05+17.50%2,2461,35125.62%
QQQ230217P003100002023-02-03 4:14PM EST310.008.208.098.24+0.90+12.33%6,6936,61025.52%
QQQ230217P003120002023-02-03 3:57PM EST312.009.209.299.48+0.74+8.75%1,2131,11125.42%
QQQ230217P003140002023-02-03 3:59PM EST314.0010.3310.6110.81+1.14+12.40%42275825.28%
QQQ230217P003150002023-02-03 4:05PM EST315.0011.3011.3111.51+1.09+10.68%1,5632,61925.21%
QQQ230217P003160002023-02-03 3:33PM EST316.0011.8012.0012.24+2.81+31.26%21061325.17%
QQQ230217P003180002023-02-03 3:59PM EST318.0013.4413.5613.76+3.27+32.15%11947025.10%
QQQ230217P003200002023-02-03 4:12PM EST320.0015.2015.1815.37+1.70+12.59%9261,47925.10%
QQQ230217P003220002023-02-03 3:17PM EST322.0016.2416.8617.06+4.38+36.93%148925.21%
QQQ230217P003240002023-02-03 3:17PM EST324.0017.9718.6118.82+1.60+9.77%134225.42%
QQQ230217P003250002023-02-03 4:05PM EST325.0019.3919.4919.71+3.21+19.84%16710725.48%
QQQ230217P003260002023-02-02 11:53AM EST326.0016.6720.3420.640.00-305425.79%
QQQ230217P003300002023-02-03 3:57PM EST330.0023.5724.1424.37+4.04+20.69%8429426.51%
QQQ230217P003350002023-02-03 3:58PM EST335.0028.6028.9829.22+3.03+11.85%19849228.47%
QQQ230217P003400002023-02-03 3:37PM EST340.0033.3133.9434.16+4.13+14.15%8026831.10%
QQQ230217P003450002023-02-03 1:09PM EST345.0037.2338.8939.22+2.68+7.76%8935.60%
QQQ230217P003500002023-02-03 3:10PM EST350.0044.2643.9444.16-14.98-25.29%20037.84%
QQQ230217P003550002023-02-02 9:48AM EST355.0046.1948.8949.210.00-2142.04%
QQQ230217P003600002023-02-02 9:35AM EST360.0051.8953.8954.210.00-1145.24%
QQQ230217P003650002023-02-03 4:09PM EST365.0059.0358.8959.21+2.99+5.34%8448.34%
QQQ230217P003700002023-02-03 4:09PM EST370.0064.0463.9364.16-15.21-19.19%3050.20%
QQQ230217P003750002023-02-03 4:09PM EST375.0069.0568.9369.16-22.30-24.41%2053.08%
QQQ230217P003800002023-02-03 4:07PM EST380.0073.9973.9274.21+6.34+9.37%4253.17%
QQQ230217P003900002022-12-27 11:59AM EST390.00125.2095.2399.070.00--0158.80%
QQQ230217P004000002023-02-03 4:07PM EST400.0093.9793.9394.16+2.84+3.12%6462.79%
QQQ230217P004050002023-02-03 4:07PM EST405.0098.9998.9399.16+2.89+3.01%5065.23%