Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,444.97 -122.84 (-0.52%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230217C00130000 | 2023-02-03 10:30AM EST | 130.00 | 180.15 | 176.00 | 176.32 | -1.02 | -0.56% | 1 | 32 | 175.59% |
| QQQ230217C00135000 | 2023-02-03 3:01PM EST | 135.00 | 170.53 | 171.01 | 171.33 | +10.90 | +6.83% | 1 | 11 | 169.73% |
| QQQ230217C00140000 | 2023-02-02 1:41PM EST | 140.00 | 172.79 | 166.01 | 166.34 | 0.00 | - | 2 | 9 | 163.87% |
| QQQ230217C00145000 | 2023-02-01 10:47AM EST | 145.00 | 149.11 | 161.02 | 161.35 | 0.00 | - | 1 | 3 | 112.50% |
| QQQ230217C00150000 | 2023-02-02 11:27AM EST | 150.00 | 160.73 | 156.03 | 156.35 | 0.00 | - | 39 | 46 | 114.06% |
| QQQ230217C00155000 | 2022-12-20 9:50AM EST | 155.00 | 113.39 | 121.33 | 121.70 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ230217C00160000 | 2023-02-03 3:01PM EST | 160.00 | 145.61 | 146.06 | 146.38 | +41.55 | +39.93% | 1 | 76 | 118.75% |
| QQQ230217C00165000 | 2022-12-28 3:09PM EST | 165.00 | 96.50 | 130.80 | 132.40 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230217C00170000 | 2023-02-02 3:28PM EST | 170.00 | 140.17 | 136.06 | 136.39 | 0.00 | - | 1 | 146 | 109.38% |
| QQQ230217C00175000 | 2023-02-02 11:40AM EST | 175.00 | 135.88 | 131.08 | 131.41 | 0.00 | - | 12 | 12 | 108.59% |
| QQQ230217C00180000 | 2023-01-27 2:45PM EST | 180.00 | 117.55 | 126.09 | 126.42 | 0.00 | - | 1 | 78 | 105.08% |
| QQQ230217C00185000 | 2023-01-11 1:45PM EST | 185.00 | 92.06 | 121.10 | 121.43 | 0.00 | - | 2 | 1 | 101.56% |
| QQQ230217C00190000 | 2023-01-20 4:05PM EST | 190.00 | 93.26 | 116.11 | 116.43 | 0.00 | - | 14 | 663 | 97.07% |
| QQQ230217C00195000 | 2023-01-26 10:29AM EST | 195.00 | 96.86 | 111.12 | 111.45 | 0.00 | - | 2 | 12 | 93.95% |
| QQQ230217C00200000 | 2023-02-02 9:57AM EST | 200.00 | 107.91 | 106.19 | 106.43 | 0.00 | - | 9 | 704 | 91.60% |
| QQQ230217C00205000 | 2023-01-20 10:20AM EST | 205.00 | 73.49 | 101.13 | 101.46 | 0.00 | - | 21 | 24 | 85.35% |
| QQQ230217C00210000 | 2023-02-02 10:00AM EST | 210.00 | 97.51 | 96.14 | 96.47 | 0.00 | - | 14 | 26 | 81.64% |
| QQQ230217C00215000 | 2023-01-04 3:56PM EST | 215.00 | 51.95 | 91.15 | 91.48 | 0.00 | - | 6 | 9 | 77.73% |
| QQQ230217C00220000 | 2023-02-02 12:59PM EST | 220.00 | 91.70 | 86.17 | 86.50 | 0.00 | - | 2 | 28 | 74.61% |
| QQQ230217C00225000 | 2023-01-18 11:16AM EST | 225.00 | 56.63 | 81.18 | 81.48 | 0.00 | - | 3 | 14 | 69.73% |
| QQQ230217C00230000 | 2023-01-30 11:16AM EST | 230.00 | 63.02 | 76.19 | 76.52 | 0.00 | - | 2 | 79 | 66.70% |
| QQQ230217C00235000 | 2023-02-02 9:37AM EST | 235.00 | 73.04 | 71.22 | 71.51 | 0.00 | - | 1 | 349 | 62.79% |
| QQQ230217C00238000 | 2023-02-03 10:08AM EST | 238.00 | 70.03 | 68.22 | 68.52 | +24.99 | +55.48% | 1 | 2 | 60.35% |
| QQQ230217C00240000 | 2023-02-02 11:00AM EST | 240.00 | 71.01 | 66.24 | 66.53 | 0.00 | - | 1 | 322 | 59.28% |
| QQQ230217C00242000 | 2023-01-27 1:32PM EST | 242.00 | 55.25 | 64.24 | 64.54 | 0.00 | - | 1 | 303 | 57.72% |
| QQQ230217C00244000 | 2023-01-20 3:30PM EST | 244.00 | 39.76 | 62.25 | 62.55 | 0.00 | - | 15 | 108 | 56.35% |
| QQQ230217C00245000 | 2023-02-02 1:26PM EST | 245.00 | 65.90 | 61.25 | 61.55 | -1.10 | -1.64% | 1 | 360 | 55.47% |
| QQQ230217C00246000 | 2023-01-13 9:49AM EST | 246.00 | 32.90 | 60.26 | 60.56 | 0.00 | - | 12 | 192 | 54.98% |
| QQQ230217C00248000 | 2023-01-30 1:15PM EST | 248.00 | 44.27 | 58.27 | 58.57 | 0.00 | - | 2 | 48 | 53.56% |
| QQQ230217C00250000 | 2023-02-03 3:04PM EST | 250.00 | 55.67 | 56.35 | 56.57 | -4.95 | -8.17% | 3 | 843 | 53.08% |
| QQQ230217C00252000 | 2023-02-01 9:30AM EST | 252.00 | 56.97 | 54.30 | 54.62 | +13.77 | +31.87% | 1 | 311 | 51.32% |
| QQQ230217C00254000 | 2023-01-30 4:05PM EST | 254.00 | 37.51 | 52.31 | 52.64 | 0.00 | - | 2 | 145 | 54.05% |
| QQQ230217C00255000 | 2023-02-03 3:01PM EST | 255.00 | 50.98 | 51.32 | 51.64 | -2.99 | -5.54% | 101 | 606 | 53.08% |
| QQQ230217C00256000 | 2023-01-31 9:32AM EST | 256.00 | 36.25 | 50.33 | 50.65 | 0.00 | - | 1 | 2,431 | 52.34% |
| QQQ230217C00258000 | 2023-02-02 2:10PM EST | 258.00 | 54.87 | 48.35 | 48.67 | 0.00 | - | 2 | 510 | 50.88% |
| QQQ230217C00259000 | 2023-02-02 10:42AM EST | 259.00 | 52.12 | 47.36 | 47.68 | 0.00 | - | 1 | 7 | 50.12% |
| QQQ230217C00260000 | 2023-02-03 11:42AM EST | 260.00 | 52.52 | 46.44 | 46.67 | +1.72 | +3.39% | 11 | 7,563 | 48.98% |
| QQQ230217C00262000 | 2023-02-02 3:36PM EST | 262.00 | 49.00 | 44.39 | 44.71 | 0.00 | - | 15 | 1,762 | 47.80% |
| QQQ230217C00263000 | 2023-01-30 12:10PM EST | 263.00 | 48.01 | 43.40 | 43.72 | +17.42 | +56.95% | 1 | 3 | 47.05% |
| QQQ230217C00264000 | 2023-02-02 1:46PM EST | 264.00 | 46.78 | 42.49 | 42.71 | -2.34 | -4.76% | 5 | 3,618 | 45.90% |
| QQQ230217C00265000 | 2023-02-03 1:08PM EST | 265.00 | 43.88 | 41.50 | 41.73 | -1.48 | -3.26% | 32 | 16,979 | 45.31% |
| QQQ230217C00266000 | 2023-02-03 12:18PM EST | 266.00 | 45.79 | 40.52 | 40.75 | +0.89 | +1.98% | 3 | 8,346 | 44.68% |
| QQQ230217C00267000 | 2023-01-27 3:53PM EST | 267.00 | 30.85 | 39.47 | 39.79 | 0.00 | - | 6 | 29 | 44.34% |
| QQQ230217C00268000 | 2023-02-03 11:01AM EST | 268.00 | 43.49 | 38.55 | 38.78 | -2.24 | -4.90% | 2 | 3,904 | 43.21% |
| QQQ230217C00269000 | 2023-02-03 4:03PM EST | 269.00 | 37.76 | 37.50 | 37.82 | -6.77 | -15.20% | 1 | 24 | 42.85% |
| QQQ230217C00270000 | 2023-02-03 4:03PM EST | 270.00 | 36.82 | 36.59 | 36.82 | -3.00 | -7.53% | 55 | 29,518 | 41.87% |
| QQQ230217C00271000 | 2023-02-03 3:51PM EST | 271.00 | 35.48 | 35.55 | 35.86 | -4.17 | -10.52% | 17 | 190 | 41.46% |
| QQQ230217C00272000 | 2023-02-03 3:21PM EST | 272.00 | 35.47 | 34.59 | 34.89 | -3.33 | -8.58% | 5 | 2,536 | 40.87% |
| QQQ230217C00273000 | 2023-02-03 4:07PM EST | 273.00 | 33.79 | 33.60 | 33.92 | -2.29 | -6.35% | 11 | 54 | 40.26% |
| QQQ230217C00274000 | 2023-02-03 3:56PM EST | 274.00 | 33.42 | 32.70 | 32.93 | -4.18 | -11.12% | 172 | 2,480 | 39.38% |
| QQQ230217C00275000 | 2023-02-03 3:35PM EST | 275.00 | 31.90 | 31.73 | 31.96 | -3.37 | -9.55% | 541 | 32,653 | 38.73% |
| QQQ230217C00276000 | 2023-02-03 3:58PM EST | 276.00 | 31.30 | 30.77 | 31.00 | -3.00 | -8.75% | 121 | 2,635 | 38.18% |
| QQQ230217C00277000 | 2023-02-03 3:58PM EST | 277.00 | 30.32 | 29.76 | 30.06 | -3.50 | -10.35% | 110 | 192 | 37.84% |
| QQQ230217C00278000 | 2023-02-03 3:35PM EST | 278.00 | 29.02 | 28.85 | 29.08 | -3.10 | -9.65% | 39 | 3,757 | 37.01% |
| QQQ230217C00279000 | 2023-02-03 1:17PM EST | 279.00 | 29.98 | 27.84 | 28.15 | -2.75 | -8.40% | 15 | 314 | 36.69% |
| QQQ230217C00280000 | 2023-02-03 3:57PM EST | 280.00 | 27.73 | 26.96 | 27.18 | -1.44 | -4.94% | 1,160 | 52,361 | 35.94% |
| QQQ230217C00281000 | 2023-02-03 4:02PM EST | 281.00 | 26.12 | 25.96 | 26.26 | -5.36 | -17.03% | 7 | 856 | 35.62% |
| QQQ230217C00282000 | 2023-02-03 3:55PM EST | 282.00 | 25.84 | 25.08 | 25.30 | -3.56 | -12.11% | 59 | 9,489 | 34.91% |
| QQQ230217C00283000 | 2023-02-03 4:03PM EST | 283.00 | 24.34 | 24.10 | 24.39 | -5.15 | -17.46% | 14 | 1,333 | 34.60% |
| QQQ230217C00284000 | 2023-02-03 3:53PM EST | 284.00 | 23.74 | 23.23 | 23.45 | -2.26 | -8.69% | 9 | 4,799 | 33.99% |
| QQQ230217C00285000 | 2023-02-03 3:57PM EST | 285.00 | 23.09 | 22.33 | 22.53 | -4.00 | -14.77% | 857 | 45,305 | 33.50% |
| QQQ230217C00286000 | 2023-02-03 2:52PM EST | 286.00 | 21.82 | 21.43 | 21.63 | -4.68 | -17.66% | 188 | 10,503 | 33.12% |
| QQQ230217C00287000 | 2023-02-03 2:16PM EST | 287.00 | 21.45 | 20.53 | 20.73 | -3.13 | -12.73% | 6 | 3,230 | 32.69% |
| QQQ230217C00288000 | 2023-02-03 3:02PM EST | 288.00 | 19.27 | 19.65 | 19.85 | -3.54 | -15.52% | 64 | 5,015 | 32.34% |
| QQQ230217C00289000 | 2023-02-03 3:57PM EST | 289.00 | 19.49 | 18.74 | 19.00 | -3.18 | -14.03% | 12 | 2,745 | 32.13% |
| QQQ230217C00290000 | 2023-02-03 4:01PM EST | 290.00 | 18.13 | 17.91 | 18.11 | -3.93 | -17.82% | 997 | 55,123 | 31.59% |
| QQQ230217C00291000 | 2023-02-03 3:55PM EST | 291.00 | 17.73 | 17.05 | 17.28 | -2.07 | -10.45% | 53 | 2,554 | 31.37% |
| QQQ230217C00292000 | 2023-02-03 4:07PM EST | 292.00 | 16.39 | 16.23 | 16.43 | -4.71 | -22.32% | 202 | 7,833 | 30.96% |
| QQQ230217C00293000 | 2023-02-03 4:12PM EST | 293.00 | 15.52 | 15.41 | 15.63 | -4.71 | -23.28% | 132 | 2,181 | 30.77% |
| QQQ230217C00294000 | 2023-02-03 4:12PM EST | 294.00 | 14.73 | 14.61 | 14.80 | -2.68 | -15.39% | 82 | 5,668 | 30.34% |
| QQQ230217C00295000 | 2023-02-03 4:01PM EST | 295.00 | 14.02 | 13.81 | 14.01 | -2.58 | -15.54% | 386 | 25,625 | 30.04% |
| QQQ230217C00296000 | 2023-02-03 3:35PM EST | 296.00 | 13.20 | 13.07 | 13.24 | -4.01 | -23.30% | 41 | 2,932 | 29.77% |
| QQQ230217C00297000 | 2023-02-03 4:01PM EST | 297.00 | 12.53 | 12.28 | 12.48 | -5.46 | -30.35% | 127 | 5,409 | 29.48% |
| QQQ230217C00298000 | 2023-02-03 3:57PM EST | 298.00 | 12.15 | 11.55 | 11.74 | -3.42 | -21.97% | 85 | 3,661 | 29.20% |
| QQQ230217C00299000 | 2023-02-03 3:49PM EST | 299.00 | 10.91 | 10.88 | 11.03 | -4.05 | -27.07% | 42 | 5,010 | 28.97% |
| QQQ230217C00300000 | 2023-02-03 4:06PM EST | 300.00 | 10.26 | 10.14 | 10.33 | -2.04 | -16.59% | 5,802 | 34,912 | 28.71% |
| QQQ230217C00301000 | 2023-02-03 3:51PM EST | 301.00 | 9.40 | 9.47 | 9.65 | -4.35 | -31.64% | 144 | 2,972 | 28.44% |
| QQQ230217C00302000 | 2023-02-03 3:58PM EST | 302.00 | 9.21 | 8.81 | 8.99 | -3.00 | -24.57% | 889 | 7,230 | 28.17% |
| QQQ230217C00303000 | 2023-02-03 4:02PM EST | 303.00 | 8.30 | 8.21 | 8.36 | -2.46 | -22.86% | 744 | 2,967 | 27.94% |
| QQQ230217C00304000 | 2023-02-03 4:10PM EST | 304.00 | 7.64 | 7.64 | 7.76 | -5.17 | -40.36% | 801 | 4,121 | 27.74% |
| QQQ230217C00305000 | 2023-02-03 4:10PM EST | 305.00 | 7.05 | 7.07 | 7.15 | -3.06 | -30.27% | 12,861 | 24,124 | 27.41% |
| QQQ230217C00306000 | 2023-02-03 4:02PM EST | 306.00 | 6.58 | 6.51 | 6.59 | -2.52 | -27.69% | 1,501 | 8,361 | 27.18% |
| QQQ230217C00308000 | 2023-02-03 4:13PM EST | 308.00 | 5.52 | 5.49 | 5.57 | -3.44 | -38.39% | 4,269 | 5,455 | 26.84% |
| QQQ230217C00310000 | 2023-02-03 4:12PM EST | 310.00 | 4.59 | 4.58 | 4.63 | -1.64 | -26.32% | 17,817 | 21,509 | 26.42% |
| QQQ230217C00312000 | 2023-02-03 3:59PM EST | 312.00 | 3.96 | 3.78 | 3.82 | -1.16 | -22.66% | 2,471 | 4,815 | 26.12% |
| QQQ230217C00314000 | 2023-02-03 3:55PM EST | 314.00 | 3.33 | 3.08 | 3.14 | -2.86 | -46.20% | 2,704 | 7,209 | 25.98% |
| QQQ230217C00315000 | 2023-02-03 4:13PM EST | 315.00 | 2.80 | 2.78 | 2.81 | -1.20 | -30.00% | 6,124 | 27,293 | 25.78% |
| QQQ230217C00316000 | 2023-02-03 3:52PM EST | 316.00 | 2.51 | 2.49 | 2.53 | -1.25 | -33.24% | 1,349 | 4,936 | 25.72% |
| QQQ230217C00318000 | 2023-02-03 3:59PM EST | 318.00 | 2.05 | 2.00 | 2.03 | -0.95 | -31.67% | 1,805 | 2,666 | 25.59% |
| QQQ230217C00320000 | 2023-02-03 4:12PM EST | 320.00 | 1.60 | 1.59 | 1.61 | -0.91 | -36.25% | 15,532 | 26,081 | 25.46% |
| QQQ230217C00322000 | 2023-02-03 3:58PM EST | 322.00 | 1.34 | 1.25 | 1.27 | -1.51 | -52.98% | 1,389 | 2,746 | 25.40% |
| QQQ230217C00324000 | 2023-02-03 3:37PM EST | 324.00 | 0.98 | 0.98 | 1.01 | -1.05 | -51.72% | 1,066 | 927 | 25.49% |
| QQQ230217C00325000 | 2023-02-03 4:12PM EST | 325.00 | 0.87 | 0.87 | 0.90 | -0.62 | -41.61% | 6,784 | 13,150 | 25.55% |
| QQQ230217C00326000 | 2023-02-03 3:24PM EST | 326.00 | 0.83 | 0.77 | 0.80 | -0.87 | -51.18% | 442 | 16,085 | 25.61% |
| QQQ230217C00330000 | 2023-02-03 4:14PM EST | 330.00 | 0.49 | 0.47 | 0.49 | -0.33 | -40.24% | 20,239 | 16,906 | 25.81% |
| QQQ230217C00335000 | 2023-02-03 4:04PM EST | 335.00 | 0.25 | 0.25 | 0.27 | -0.15 | -37.50% | 22,372 | 2,834 | 26.32% |
| QQQ230217C00340000 | 2023-02-03 3:40PM EST | 340.00 | 0.14 | 0.13 | 0.15 | -0.03 | -17.65% | 893 | 2,512 | 26.95% |
| QQQ230217C00345000 | 2023-02-03 4:01PM EST | 345.00 | 0.08 | 0.07 | 0.09 | -0.08 | -50.00% | 360 | 8,452 | 27.83% |
| QQQ230217C00350000 | 2023-02-03 3:33PM EST | 350.00 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 661 | 2,765 | 28.52% |
| QQQ230217C00355000 | 2023-02-03 3:49PM EST | 355.00 | 0.03 | 0.02 | 0.04 | -0.09 | -75.00% | 660 | 992 | 30.27% |
| QQQ230217C00360000 | 2023-02-03 2:13PM EST | 360.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 191 | 2,357 | 31.84% |
| QQQ230217C00365000 | 2023-02-02 3:59PM EST | 365.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 85 | 1,223 | 34.18% |
| QQQ230217C00370000 | 2023-02-02 2:01PM EST | 370.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 193 | 602 | 35.16% |
| QQQ230217C00375000 | 2023-02-02 3:58PM EST | 375.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 1,120 | 37.11% |
| QQQ230217C00380000 | 2023-02-03 11:12AM EST | 380.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2,460 | 2,977 | 39.45% |
| QQQ230217C00385000 | 2023-02-02 1:44PM EST | 385.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 88 | 41.41% |
| QQQ230217C00390000 | 2023-01-06 3:39PM EST | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,061 | 40.63% |
| QQQ230217C00395000 | 2022-12-22 1:32PM EST | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 240 | 42.97% |
| QQQ230217C00400000 | 2022-12-07 2:46PM EST | 400.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 214 | 686 | 44.53% |
| QQQ230217C00405000 | 2023-01-23 3:05PM EST | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 101 | 46.88% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230217P00130000 | 2023-01-11 12:50PM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,942 | 131.25% |
| QQQ230217P00135000 | 2023-01-09 11:03AM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 280 | 640 | 125.00% |
| QQQ230217P00140000 | 2023-01-10 11:18AM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 704 | 118.75% |
| QQQ230217P00145000 | 2023-01-20 12:41PM EST | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 2,251 | 112.50% |
| QQQ230217P00150000 | 2023-01-05 10:52AM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 327 | 109.38% |
| QQQ230217P00155000 | 2023-01-23 12:01PM EST | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 229 | 103.13% |
| QQQ230217P00160000 | 2023-01-23 3:27PM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 433 | 1,820 | 98.44% |
| QQQ230217P00165000 | 2023-01-27 3:11PM EST | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,044 | 3,775 | 93.75% |
| QQQ230217P00170000 | 2023-01-27 10:49AM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,064 | 90.63% |
| QQQ230217P00175000 | 2023-01-27 3:02PM EST | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,461 | 3,985 | 87.50% |
| QQQ230217P00180000 | 2023-01-27 3:10PM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 774 | 5,495 | 81.25% |
| QQQ230217P00185000 | 2023-01-30 12:12PM EST | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 892 | 78.13% |
| QQQ230217P00190000 | 2023-01-27 3:10PM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,151 | 5,501 | 75.00% |
| QQQ230217P00195000 | 2023-01-30 10:34AM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 837 | 70.31% |
| QQQ230217P00197000 | 2023-01-30 12:13PM EST | 197.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 848 | 68.75% |
| QQQ230217P00198000 | 2023-01-30 12:13PM EST | 198.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 891 | 68.75% |
| QQQ230217P00199000 | 2023-02-02 1:38PM EST | 199.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 578 | 67.19% |
| QQQ230217P00200000 | 2023-02-02 3:28PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 8,374 | 67.19% |
| QQQ230217P00205000 | 2023-02-02 3:00PM EST | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 48,744 | 62.50% |
| QQQ230217P00210000 | 2023-02-02 11:19AM EST | 210.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 6,723 | 63.28% |
| QQQ230217P00215000 | 2023-02-02 1:15PM EST | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 32,653 | 59.38% |
| QQQ230217P00220000 | 2023-02-03 3:40PM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 29,882 | 53.13% |
| QQQ230217P00225000 | 2023-02-03 3:33PM EST | 225.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 34 | 79,452 | 53.91% |
| QQQ230217P00230000 | 2023-02-03 4:02PM EST | 230.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 74 | 33,490 | 50.78% |
| QQQ230217P00235000 | 2023-02-03 4:05PM EST | 235.00 | 0.03 | 0.02 | 0.04 | +0.02 | +200.00% | 46 | 17,962 | 50.39% |
| QQQ230217P00238000 | 2023-02-03 2:03PM EST | 238.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 8 | 3,706 | 49.61% |
| QQQ230217P00240000 | 2023-02-03 4:14PM EST | 240.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 240 | 58,197 | 49.41% |
| QQQ230217P00242000 | 2023-02-03 3:01PM EST | 242.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 48 | 3,895 | 47.85% |
| QQQ230217P00244000 | 2023-02-03 3:46PM EST | 244.00 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 77 | 1,664 | 46.48% |
| QQQ230217P00245000 | 2023-02-03 4:04PM EST | 245.00 | 0.06 | 0.05 | 0.06 | +0.04 | +200.00% | 76 | 51,931 | 46.68% |
| QQQ230217P00246000 | 2023-02-03 11:17AM EST | 246.00 | 0.04 | 0.05 | 0.07 | -0.01 | -20.00% | 20 | 6,281 | 46.68% |
| QQQ230217P00248000 | 2023-02-03 3:35PM EST | 248.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 68 | 3,185 | 45.12% |
| QQQ230217P00250000 | 2023-02-03 3:51PM EST | 250.00 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 1,571 | 47,385 | 44.34% |
| QQQ230217P00252000 | 2023-02-03 1:08PM EST | 252.00 | 0.05 | 0.07 | 0.09 | -0.01 | -16.67% | 11 | 2,001 | 43.46% |
| QQQ230217P00253000 | 2023-02-03 11:12AM EST | 253.00 | 0.06 | 0.08 | 0.09 | +0.02 | +50.00% | 1 | 83 | 42.68% |
| QQQ230217P00254000 | 2023-02-03 4:14PM EST | 254.00 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 45 | 5,022 | 42.48% |
| QQQ230217P00255000 | 2023-02-03 3:29PM EST | 255.00 | 0.09 | 0.09 | 0.10 | +0.02 | +28.57% | 270 | 12,171 | 41.70% |
| QQQ230217P00256000 | 2023-02-03 3:33PM EST | 256.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 30 | 4,763 | 41.99% |
| QQQ230217P00257000 | 2023-02-02 3:13PM EST | 257.00 | 0.09 | 0.10 | 0.12 | 0.00 | - | 116 | 1,217 | 41.21% |
| QQQ230217P00258000 | 2023-02-03 3:58PM EST | 258.00 | 0.11 | 0.11 | 0.12 | +0.02 | +22.22% | 89 | 2,419 | 40.43% |
| QQQ230217P00259000 | 2023-02-03 3:06PM EST | 259.00 | 0.14 | 0.12 | 0.15 | +0.04 | +40.00% | 2 | 566 | 40.92% |
| QQQ230217P00260000 | 2023-02-03 4:04PM EST | 260.00 | 0.14 | 0.13 | 0.15 | +0.02 | +16.67% | 6,000 | 66,875 | 40.04% |
| QQQ230217P00261000 | 2023-02-03 1:05PM EST | 261.00 | 0.12 | 0.14 | 0.16 | -0.02 | -14.29% | 13 | 142 | 39.65% |
| QQQ230217P00262000 | 2023-02-03 3:02PM EST | 262.00 | 0.16 | 0.15 | 0.18 | +0.02 | +14.29% | 38 | 13,542 | 39.55% |
| QQQ230217P00263000 | 2023-02-03 3:58PM EST | 263.00 | 0.16 | 0.16 | 0.19 | 0.00 | - | 308 | 10,504 | 39.06% |
| QQQ230217P00264000 | 2023-02-03 3:31PM EST | 264.00 | 0.18 | 0.17 | 0.20 | 0.00 | - | 737 | 4,721 | 38.53% |
| QQQ230217P00265000 | 2023-02-03 3:56PM EST | 265.00 | 0.18 | 0.18 | 0.20 | +0.01 | +5.88% | 975 | 52,475 | 37.70% |
| QQQ230217P00266000 | 2023-02-03 3:43PM EST | 266.00 | 0.20 | 0.20 | 0.22 | -0.02 | -9.09% | 176 | 13,250 | 37.45% |
| QQQ230217P00267000 | 2023-02-03 1:39PM EST | 267.00 | 0.20 | 0.21 | 0.24 | -0.01 | -4.76% | 18 | 1,175 | 37.11% |
| QQQ230217P00268000 | 2023-02-03 3:31PM EST | 268.00 | 0.23 | 0.23 | 0.25 | +0.02 | +9.52% | 177 | 8,876 | 36.52% |
| QQQ230217P00269000 | 2023-02-03 3:46PM EST | 269.00 | 0.27 | 0.24 | 0.26 | +0.06 | +28.57% | 14 | 485 | 35.94% |
| QQQ230217P00270000 | 2023-02-03 4:14PM EST | 270.00 | 0.28 | 0.26 | 0.29 | +0.01 | +3.70% | 2,758 | 64,529 | 35.74% |
| QQQ230217P00271000 | 2023-02-03 2:57PM EST | 271.00 | 0.31 | 0.29 | 0.30 | +0.03 | +10.71% | 14 | 559 | 35.11% |
| QQQ230217P00272000 | 2023-02-03 3:55PM EST | 272.00 | 0.30 | 0.31 | 0.33 | -0.01 | -3.23% | 139 | 5,338 | 34.82% |
| QQQ230217P00273000 | 2023-02-03 3:45PM EST | 273.00 | 0.36 | 0.34 | 0.36 | +0.01 | +2.86% | 151 | 2,385 | 34.52% |
| QQQ230217P00274000 | 2023-02-03 3:58PM EST | 274.00 | 0.36 | 0.37 | 0.38 | +0.02 | +5.88% | 535 | 3,706 | 33.99% |
| QQQ230217P00275000 | 2023-02-03 4:13PM EST | 275.00 | 0.40 | 0.39 | 0.41 | +0.09 | +29.03% | 9,384 | 57,632 | 33.59% |
| QQQ230217P00276000 | 2023-02-03 3:46PM EST | 276.00 | 0.46 | 0.42 | 0.45 | +0.02 | +4.55% | 217 | 4,894 | 33.30% |
| QQQ230217P00277000 | 2023-02-03 3:10PM EST | 277.00 | 0.46 | 0.47 | 0.49 | 0.00 | - | 60 | 5,337 | 32.96% |
| QQQ230217P00278000 | 2023-02-03 4:11PM EST | 278.00 | 0.51 | 0.51 | 0.53 | +0.05 | +10.87% | 589 | 8,542 | 32.59% |
| QQQ230217P00279000 | 2023-02-03 3:36PM EST | 279.00 | 0.57 | 0.56 | 0.58 | +0.09 | +18.75% | 551 | 7,144 | 32.30% |
| QQQ230217P00280000 | 2023-02-03 4:04PM EST | 280.00 | 0.60 | 0.61 | 0.63 | -0.01 | -1.64% | 7,972 | 124,765 | 31.93% |
| QQQ230217P00281000 | 2023-02-03 4:13PM EST | 281.00 | 0.67 | 0.67 | 0.69 | +0.10 | +17.54% | 182 | 927 | 31.67% |
| QQQ230217P00282000 | 2023-02-03 3:59PM EST | 282.00 | 0.73 | 0.73 | 0.75 | +0.03 | +4.29% | 805 | 18,705 | 31.30% |
| QQQ230217P00283000 | 2023-02-03 3:29PM EST | 283.00 | 0.79 | 0.80 | 0.84 | +0.12 | +17.91% | 135 | 1,823 | 31.20% |
| QQQ230217P00284000 | 2023-02-03 4:11PM EST | 284.00 | 0.88 | 0.88 | 0.90 | +0.16 | +22.22% | 1,209 | 6,152 | 30.74% |
| QQQ230217P00285000 | 2023-02-03 4:14PM EST | 285.00 | 0.98 | 0.97 | 0.99 | -0.02 | -2.00% | 11,061 | 70,560 | 30.51% |
| QQQ230217P00286000 | 2023-02-03 4:03PM EST | 286.00 | 1.04 | 1.07 | 1.09 | +0.22 | +26.83% | 367 | 7,552 | 30.27% |
| QQQ230217P00287000 | 2023-02-03 4:00PM EST | 287.00 | 1.15 | 1.17 | 1.19 | +0.21 | +22.34% | 343 | 5,797 | 29.98% |
| QQQ230217P00288000 | 2023-02-03 4:14PM EST | 288.00 | 1.29 | 1.25 | 1.31 | +0.29 | +29.00% | 1,381 | 6,450 | 29.77% |
| QQQ230217P00289000 | 2023-02-03 3:44PM EST | 289.00 | 1.42 | 1.41 | 1.43 | +0.14 | +10.94% | 297 | 3,151 | 29.48% |
| QQQ230217P00290000 | 2023-02-03 4:14PM EST | 290.00 | 1.57 | 1.55 | 1.57 | +0.07 | +4.67% | 9,879 | 61,539 | 29.26% |
| QQQ230217P00291000 | 2023-02-03 4:11PM EST | 291.00 | 1.69 | 1.69 | 1.73 | +0.35 | +26.12% | 592 | 10,050 | 29.09% |
| QQQ230217P00292000 | 2023-02-03 4:02PM EST | 292.00 | 1.83 | 1.87 | 1.89 | +0.19 | +11.59% | 1,572 | 6,024 | 28.83% |
| QQQ230217P00293000 | 2023-02-03 3:57PM EST | 293.00 | 1.91 | 2.05 | 2.08 | +0.31 | +19.37% | 1,640 | 5,673 | 28.68% |
| QQQ230217P00294000 | 2023-02-03 4:13PM EST | 294.00 | 2.25 | 2.25 | 2.27 | +0.22 | +10.84% | 387 | 5,143 | 28.43% |
| QQQ230217P00295000 | 2023-02-03 4:14PM EST | 295.00 | 2.46 | 2.46 | 2.48 | +0.11 | +4.68% | 7,500 | 21,373 | 28.21% |
| QQQ230217P00296000 | 2023-02-03 3:38PM EST | 296.00 | 2.73 | 2.69 | 2.71 | +0.38 | +16.17% | 632 | 3,568 | 28.00% |
| QQQ230217P00297000 | 2023-02-03 4:14PM EST | 297.00 | 2.96 | 2.93 | 2.96 | +0.34 | +12.98% | 959 | 3,770 | 27.81% |
| QQQ230217P00298000 | 2023-02-03 4:05PM EST | 298.00 | 3.15 | 3.19 | 3.22 | +0.45 | +16.67% | 12,389 | 3,419 | 27.58% |
| QQQ230217P00299000 | 2023-02-03 4:11PM EST | 299.00 | 3.46 | 3.48 | 3.51 | +0.39 | +12.70% | 30,712 | 1,917 | 27.41% |
| QQQ230217P00300000 | 2023-02-03 4:14PM EST | 300.00 | 3.81 | 3.78 | 3.81 | +0.39 | +11.40% | 15,894 | 29,527 | 27.17% |
| QQQ230217P00301000 | 2023-02-03 4:08PM EST | 301.00 | 4.08 | 4.10 | 4.14 | +0.49 | +13.65% | 29,943 | 4,380 | 26.98% |
| QQQ230217P00302000 | 2023-02-03 4:11PM EST | 302.00 | 4.46 | 4.40 | 4.48 | +0.52 | +13.20% | 1,877 | 5,599 | 26.75% |
| QQQ230217P00303000 | 2023-02-03 4:14PM EST | 303.00 | 4.85 | 4.82 | 4.85 | +0.66 | +15.75% | 1,362 | 3,198 | 26.53% |
| QQQ230217P00304000 | 2023-02-03 4:13PM EST | 304.00 | 5.19 | 5.21 | 5.25 | +1.37 | +35.86% | 1,882 | 894 | 26.35% |
| QQQ230217P00305000 | 2023-02-03 4:08PM EST | 305.00 | 5.60 | 5.63 | 5.67 | +0.49 | +9.59% | 9,388 | 16,173 | 26.15% |
| QQQ230217P00306000 | 2023-02-03 4:12PM EST | 306.00 | 6.05 | 6.08 | 6.12 | +0.55 | +10.00% | 3,964 | 1,187 | 25.97% |
| QQQ230217P00308000 | 2023-02-03 4:14PM EST | 308.00 | 7.05 | 7.04 | 7.10 | +1.05 | +17.50% | 2,246 | 1,351 | 25.62% |
| QQQ230217P00310000 | 2023-02-03 4:14PM EST | 310.00 | 8.20 | 8.09 | 8.24 | +0.90 | +12.33% | 6,693 | 6,610 | 25.52% |
| QQQ230217P00312000 | 2023-02-03 3:57PM EST | 312.00 | 9.20 | 9.29 | 9.48 | +0.74 | +8.75% | 1,213 | 1,111 | 25.42% |
| QQQ230217P00314000 | 2023-02-03 3:59PM EST | 314.00 | 10.33 | 10.61 | 10.81 | +1.14 | +12.40% | 422 | 758 | 25.28% |
| QQQ230217P00315000 | 2023-02-03 4:05PM EST | 315.00 | 11.30 | 11.31 | 11.51 | +1.09 | +10.68% | 1,563 | 2,619 | 25.21% |
| QQQ230217P00316000 | 2023-02-03 3:33PM EST | 316.00 | 11.80 | 12.00 | 12.24 | +2.81 | +31.26% | 210 | 613 | 25.17% |
| QQQ230217P00318000 | 2023-02-03 3:59PM EST | 318.00 | 13.44 | 13.56 | 13.76 | +3.27 | +32.15% | 119 | 470 | 25.10% |
| QQQ230217P00320000 | 2023-02-03 4:12PM EST | 320.00 | 15.20 | 15.18 | 15.37 | +1.70 | +12.59% | 926 | 1,479 | 25.10% |
| QQQ230217P00322000 | 2023-02-03 3:17PM EST | 322.00 | 16.24 | 16.86 | 17.06 | +4.38 | +36.93% | 14 | 89 | 25.21% |
| QQQ230217P00324000 | 2023-02-03 3:17PM EST | 324.00 | 17.97 | 18.61 | 18.82 | +1.60 | +9.77% | 13 | 42 | 25.42% |
| QQQ230217P00325000 | 2023-02-03 4:05PM EST | 325.00 | 19.39 | 19.49 | 19.71 | +3.21 | +19.84% | 167 | 107 | 25.48% |
| QQQ230217P00326000 | 2023-02-02 11:53AM EST | 326.00 | 16.67 | 20.34 | 20.64 | 0.00 | - | 30 | 54 | 25.79% |
| QQQ230217P00330000 | 2023-02-03 3:57PM EST | 330.00 | 23.57 | 24.14 | 24.37 | +4.04 | +20.69% | 84 | 294 | 26.51% |
| QQQ230217P00335000 | 2023-02-03 3:58PM EST | 335.00 | 28.60 | 28.98 | 29.22 | +3.03 | +11.85% | 198 | 492 | 28.47% |
| QQQ230217P00340000 | 2023-02-03 3:37PM EST | 340.00 | 33.31 | 33.94 | 34.16 | +4.13 | +14.15% | 80 | 268 | 31.10% |
| QQQ230217P00345000 | 2023-02-03 1:09PM EST | 345.00 | 37.23 | 38.89 | 39.22 | +2.68 | +7.76% | 8 | 9 | 35.60% |
| QQQ230217P00350000 | 2023-02-03 3:10PM EST | 350.00 | 44.26 | 43.94 | 44.16 | -14.98 | -25.29% | 20 | 0 | 37.84% |
| QQQ230217P00355000 | 2023-02-02 9:48AM EST | 355.00 | 46.19 | 48.89 | 49.21 | 0.00 | - | 2 | 1 | 42.04% |
| QQQ230217P00360000 | 2023-02-02 9:35AM EST | 360.00 | 51.89 | 53.89 | 54.21 | 0.00 | - | 1 | 1 | 45.24% |
| QQQ230217P00365000 | 2023-02-03 4:09PM EST | 365.00 | 59.03 | 58.89 | 59.21 | +2.99 | +5.34% | 8 | 4 | 48.34% |
| QQQ230217P00370000 | 2023-02-03 4:09PM EST | 370.00 | 64.04 | 63.93 | 64.16 | -15.21 | -19.19% | 3 | 0 | 50.20% |
| QQQ230217P00375000 | 2023-02-03 4:09PM EST | 375.00 | 69.05 | 68.93 | 69.16 | -22.30 | -24.41% | 2 | 0 | 53.08% |
| QQQ230217P00380000 | 2023-02-03 4:07PM EST | 380.00 | 73.99 | 73.92 | 74.21 | +6.34 | +9.37% | 4 | 2 | 53.17% |
| QQQ230217P00390000 | 2022-12-27 11:59AM EST | 390.00 | 125.20 | 95.23 | 99.07 | 0.00 | - | - | 0 | 158.80% |
| QQQ230217P00400000 | 2023-02-03 4:07PM EST | 400.00 | 93.97 | 93.93 | 94.16 | +2.84 | +3.12% | 6 | 4 | 62.79% |
| QQQ230217P00405000 | 2023-02-03 4:07PM EST | 405.00 | 98.99 | 98.93 | 99.16 | +2.89 | +3.01% | 5 | 0 | 65.23% |
© 2023 Yahoo. All rights reserved.
