Singapore markets closed
Straits Times Index
3,378.29 -15.92 (-0.47%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.68 (+0.08%) Nasdaq
11,621.71 +109.31 (+0.95%) BTC-USD
23,052.48 -396.37 (-1.69%) CMC Crypto 200
521.63 +4.62 (+0.89%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230317C00130000 | 2022-12-29 10:14AM EST | 130.00 | 136.69 | 166.79 | 167.16 | 0.00 | - | 2 | 49 | 115.77% |
| QQQ230317C00135000 | 2023-01-17 2:21PM EST | 135.00 | 147.11 | 161.82 | 162.19 | 0.00 | - | 1 | 245 | 111.67% |
| QQQ230317C00140000 | 2022-12-19 1:39PM EST | 140.00 | 132.27 | 138.54 | 138.85 | 0.00 | - | 30 | 97 | 0.00% |
| QQQ230317C00145000 | 2022-12-14 1:25PM EST | 145.00 | 146.02 | 136.48 | 136.78 | 0.00 | - | 2 | 10 | 0.00% |
| QQQ230317C00150000 | 2022-12-28 3:25PM EST | 150.00 | 111.65 | 146.90 | 147.29 | 0.00 | - | 72 | 447 | 100.00% |
| QQQ230317C00155000 | 2022-11-04 9:33AM EST | 155.00 | 112.34 | 138.71 | 139.04 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ230317C00160000 | 2023-01-24 12:29PM EST | 160.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 524 | 0.00% |
| QQQ230317C00165000 | 2022-11-09 12:25PM EST | 165.00 | 104.22 | 118.57 | 119.05 | 0.00 | - | 2 | 308 | 0.00% |
| QQQ230317C00170000 | 2023-01-25 3:01PM EST | 170.00 | 119.00 | 0.00 | 0.00 | 0.00 | - | 4 | 518 | 0.00% |
| QQQ230317C00175000 | 2022-12-22 1:39PM EST | 175.00 | 90.05 | 108.65 | 108.98 | 0.00 | - | 2 | 79 | 0.00% |
| QQQ230317C00180000 | 2023-01-26 12:21PM EST | 180.00 | 111.79 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 0.00% |
| QQQ230317C00185000 | 2023-01-27 3:51PM EST | 185.00 | 113.16 | 0.00 | 0.00 | 0.00 | - | 4 | 356 | 0.00% |
| QQQ230317C00190000 | 2023-01-24 12:37PM EST | 190.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 7 | 271 | 0.00% |
| QQQ230317C00195000 | 2022-12-16 9:34AM EST | 195.00 | 83.82 | 87.04 | 87.33 | 0.00 | - | 2 | 18 | 0.00% |
| QQQ230317C00198000 | 2022-09-30 1:11PM EST | 198.00 | 80.04 | 88.13 | 88.87 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ230317C00199000 | 2022-12-19 9:46AM EST | 199.00 | 76.39 | 80.22 | 80.53 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ230317C00200000 | 2023-01-27 3:58PM EST | 200.00 | 97.64 | 0.00 | 0.00 | 0.00 | - | 8 | 728 | 0.00% |
| QQQ230317C00205000 | 2023-01-27 1:02PM EST | 205.00 | 92.29 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| QQQ230317C00210000 | 2023-01-25 9:53AM EST | 210.00 | 74.03 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 0.00% |
| QQQ230317C00215000 | 2023-01-19 11:45AM EST | 215.00 | 61.20 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 0.00% |
| QQQ230317C00220000 | 2023-01-27 9:45AM EST | 220.00 | 75.05 | 0.00 | 0.00 | 0.00 | - | 12 | 138 | 0.00% |
| QQQ230317C00225000 | 2023-01-23 12:02PM EST | 225.00 | 66.21 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 0.00% |
| QQQ230317C00230000 | 2023-01-25 2:15PM EST | 230.00 | 59.33 | 0.00 | 0.00 | 0.00 | - | 1 | 370 | 0.00% |
| QQQ230317C00235000 | 2023-01-27 1:02PM EST | 235.00 | 62.79 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| QQQ230317C00240000 | 2023-01-27 12:41PM EST | 240.00 | 58.47 | 0.00 | 0.00 | 0.00 | - | 3 | 574 | 0.00% |
| QQQ230317C00242000 | 2023-01-05 1:02PM EST | 242.00 | 27.21 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| QQQ230317C00244000 | 2023-01-27 3:51PM EST | 244.00 | 55.21 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 0.00% |
| QQQ230317C00245000 | 2023-01-27 12:41PM EST | 245.00 | 53.69 | 0.00 | 0.00 | 0.00 | - | 11 | 676 | 0.00% |
| QQQ230317C00246000 | 2023-01-23 9:30AM EST | 246.00 | 40.84 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 0.00% |
| QQQ230317C00248000 | 2023-01-23 11:26AM EST | 248.00 | 43.86 | 0.00 | 0.00 | 0.00 | - | 2 | 363 | 0.00% |
| QQQ230317C00250000 | 2023-01-27 3:33PM EST | 250.00 | 50.48 | 0.00 | 0.00 | 0.00 | - | 4 | 2,246 | 0.00% |
| QQQ230317C00252000 | 2023-01-27 10:45AM EST | 252.00 | 45.41 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| QQQ230317C00254000 | 2023-01-19 10:56AM EST | 254.00 | 26.04 | 0.00 | 0.00 | 0.00 | - | 41 | 195 | 0.00% |
| QQQ230317C00255000 | 2023-01-27 10:07AM EST | 255.00 | 42.86 | 0.00 | 0.00 | 0.00 | - | 3 | 1,832 | 0.00% |
| QQQ230317C00256000 | 2023-01-13 2:49PM EST | 256.00 | 29.18 | 0.00 | 0.00 | 0.00 | - | 67 | 348 | 0.00% |
| QQQ230317C00258000 | 2023-01-20 3:08PM EST | 258.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 6 | 800 | 0.00% |
| QQQ230317C00260000 | 2023-01-27 3:57PM EST | 260.00 | 39.51 | 0.00 | 0.00 | 0.00 | - | 69 | 5,252 | 0.00% |
| QQQ230317C00262000 | 2023-01-25 11:21AM EST | 262.00 | 27.24 | 0.00 | 0.00 | 0.00 | - | 5 | 1,489 | 0.00% |
| QQQ230317C00264000 | 2023-01-27 12:48PM EST | 264.00 | 35.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1,452 | 0.00% |
| QQQ230317C00265000 | 2023-01-27 3:51PM EST | 265.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 78 | 29,680 | 0.00% |
| QQQ230317C00266000 | 2023-01-27 3:02PM EST | 266.00 | 35.31 | 0.00 | 0.00 | 0.00 | - | 12 | 3,323 | 0.00% |
| QQQ230317C00268000 | 2023-01-27 12:48PM EST | 268.00 | 32.06 | 0.00 | 0.00 | 0.00 | - | 2 | 4,773 | 0.00% |
| QQQ230317C00270000 | 2023-01-27 4:00PM EST | 270.00 | 30.57 | 0.00 | 0.00 | 0.00 | - | 101 | 26,474 | 0.00% |
| QQQ230317C00272000 | 2023-01-27 1:46PM EST | 272.00 | 29.28 | 0.00 | 0.00 | 0.00 | - | 8 | 5,316 | 0.00% |
| QQQ230317C00274000 | 2023-01-27 3:30PM EST | 274.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 3 | 2,578 | 0.00% |
| QQQ230317C00275000 | 2023-01-27 3:53PM EST | 275.00 | 26.26 | 0.00 | 0.00 | 0.00 | - | 175 | 40,643 | 0.00% |
| QQQ230317C00276000 | 2023-01-27 3:55PM EST | 276.00 | 25.63 | 0.00 | 0.00 | 0.00 | - | 12 | 2,733 | 0.00% |
| QQQ230317C00278000 | 2023-01-27 3:56PM EST | 278.00 | 23.97 | 0.00 | 0.00 | 0.00 | - | 45 | 3,073 | 0.00% |
| QQQ230317C00280000 | 2023-01-27 4:06PM EST | 280.00 | 22.16 | 0.00 | 0.00 | 0.00 | - | 351 | 69,826 | 0.00% |
| QQQ230317C00281000 | 2023-01-27 3:42PM EST | 281.00 | 22.77 | 0.00 | 0.00 | 0.00 | - | 16 | 2,646 | 0.00% |
| QQQ230317C00282000 | 2023-01-27 3:56PM EST | 282.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 51 | 2,406 | 0.00% |
| QQQ230317C00283000 | 2023-01-27 2:26PM EST | 283.00 | 20.68 | 0.00 | 0.00 | 0.00 | - | 201 | 2,350 | 0.00% |
| QQQ230317C00284000 | 2023-01-27 3:42PM EST | 284.00 | 20.44 | 0.00 | 0.00 | 0.00 | - | 15 | 2,940 | 0.00% |
| QQQ230317C00285000 | 2023-01-27 3:58PM EST | 285.00 | 18.48 | 0.00 | 0.00 | 0.00 | - | 3,234 | 51,771 | 0.00% |
| QQQ230317C00286000 | 2023-01-27 4:03PM EST | 286.00 | 17.57 | 0.00 | 0.00 | 0.00 | - | 111 | 3,920 | 0.00% |
| QQQ230317C00287000 | 2023-01-27 4:06PM EST | 287.00 | 16.82 | 0.00 | 0.00 | 0.00 | - | 236 | 6,123 | 0.00% |
| QQQ230317C00288000 | 2023-01-27 3:55PM EST | 288.00 | 16.38 | 0.00 | 0.00 | 0.00 | - | 73 | 8,463 | 0.00% |
| QQQ230317C00289000 | 2023-01-27 3:31PM EST | 289.00 | 16.66 | 0.00 | 0.00 | 0.00 | - | 139 | 4,099 | 0.00% |
| QQQ230317C00290000 | 2023-01-27 4:13PM EST | 290.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1,907 | 52,694 | 0.00% |
| QQQ230317C00291000 | 2023-01-27 3:30PM EST | 291.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 191 | 4,034 | 0.00% |
| QQQ230317C00292000 | 2023-01-27 4:02PM EST | 292.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 219 | 8,004 | 0.00% |
| QQQ230317C00293000 | 2023-01-27 3:56PM EST | 293.00 | 13.08 | 0.00 | 0.00 | 0.00 | - | 1,054 | 6,471 | 0.00% |
| QQQ230317C00294000 | 2023-01-27 3:46PM EST | 294.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2,158 | 4,715 | 0.00% |
| QQQ230317C00295000 | 2023-01-27 4:02PM EST | 295.00 | 11.64 | 0.00 | 0.00 | 0.00 | - | 5,986 | 27,374 | 0.00% |
| QQQ230317C00296000 | 2023-01-27 4:03PM EST | 296.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 887 | 17,109 | 0.00% |
| QQQ230317C00297000 | 2023-01-27 4:07PM EST | 297.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 611 | 2,970 | 0.20% |
| QQQ230317C00298000 | 2023-01-27 4:00PM EST | 298.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 1,266 | 14,467 | 0.39% |
| QQQ230317C00299000 | 2023-01-27 4:03PM EST | 299.00 | 9.34 | 0.00 | 0.00 | 0.00 | - | 528 | 4,179 | 0.78% |
| QQQ230317C00300000 | 2023-01-27 4:13PM EST | 300.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 14,866 | 61,070 | 0.78% |
| QQQ230317C00302000 | 2023-01-27 3:53PM EST | 302.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 720 | 4,133 | 1.56% |
| QQQ230317C00304000 | 2023-01-27 3:52PM EST | 304.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 600 | 1,671 | 1.56% |
| QQQ230317C00305000 | 2023-01-27 4:13PM EST | 305.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2,575 | 48,005 | 1.56% |
| QQQ230317C00306000 | 2023-01-27 4:10PM EST | 306.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2,536 | 5,980 | 1.56% |
| QQQ230317C00308000 | 2023-01-27 3:53PM EST | 308.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 259 | 2,215 | 3.13% |
| QQQ230317C00310000 | 2023-01-27 4:13PM EST | 310.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 8,299 | 39,757 | 3.13% |
| QQQ230317C00312000 | 2023-01-27 4:10PM EST | 312.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 326 | 481 | 3.13% |
| QQQ230317C00314000 | 2023-01-27 4:00PM EST | 314.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 373 | 328 | 3.13% |
| QQQ230317C00315000 | 2023-01-27 4:07PM EST | 315.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 17,794 | 43,993 | 3.13% |
| QQQ230317C00316000 | 2023-01-27 4:03PM EST | 316.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 735 | 845 | 3.13% |
| QQQ230317C00318000 | 2023-01-27 3:53PM EST | 318.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 477 | 3,177 | 3.13% |
| QQQ230317C00319000 | 2023-01-27 3:57PM EST | 319.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 518 | 5,238 | 6.25% |
| QQQ230317C00320000 | 2023-01-27 4:00PM EST | 320.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2,139 | 49,946 | 6.25% |
| QQQ230317C00321000 | 2023-01-27 3:59PM EST | 321.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 776 | 2,137 | 6.25% |
| QQQ230317C00322000 | 2023-01-27 3:40PM EST | 322.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 667 | 3,463 | 6.25% |
| QQQ230317C00323000 | 2023-01-27 3:50PM EST | 323.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1,064 | 1,682 | 6.25% |
| QQQ230317C00324000 | 2023-01-27 3:52PM EST | 324.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 974 | 3,242 | 6.25% |
| QQQ230317C00325000 | 2023-01-27 4:06PM EST | 325.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 3,252 | 15,448 | 6.25% |
| QQQ230317C00330000 | 2023-01-27 4:03PM EST | 330.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 48,052 | 73,956 | 6.25% |
| QQQ230317C00335000 | 2023-01-27 3:59PM EST | 335.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4,991 | 27,476 | 6.25% |
| QQQ230317C00340000 | 2023-01-27 3:51PM EST | 340.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 12,280 | 59,066 | 6.25% |
| QQQ230317C00345000 | 2023-01-27 4:02PM EST | 345.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 418 | 7,767 | 6.25% |
| QQQ230317C00350000 | 2023-01-27 3:45PM EST | 350.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 185 | 9,076 | 12.50% |
| QQQ230317C00355000 | 2023-01-27 4:02PM EST | 355.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 811 | 6,630 | 12.50% |
| QQQ230317C00360000 | 2023-01-27 11:18AM EST | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 5,606 | 12.50% |
| QQQ230317C00365000 | 2023-01-27 2:21PM EST | 365.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 52 | 3,982 | 12.50% |
| QQQ230317C00370000 | 2023-01-27 3:02PM EST | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 358 | 6,669 | 12.50% |
| QQQ230317C00375000 | 2023-01-27 3:32PM EST | 375.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 308 | 10,907 | 12.50% |
| QQQ230317C00380000 | 2023-01-27 3:45PM EST | 380.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 191 | 8,836 | 12.50% |
| QQQ230317C00385000 | 2023-01-27 9:58AM EST | 385.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 8,001 | 12.50% |
| QQQ230317C00390000 | 2023-01-27 3:04PM EST | 390.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 79 | 2,542 | 12.50% |
| QQQ230317C00395000 | 2023-01-27 9:59AM EST | 395.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 1,288 | 12.50% |
| QQQ230317C00400000 | 2023-01-27 3:22PM EST | 400.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 6,925 | 12.50% |
| QQQ230317C00405000 | 2023-01-27 2:16PM EST | 405.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 998 | 12.50% |
| QQQ230317C00410000 | 2023-01-27 2:22PM EST | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 20,022 | 12.50% |
| QQQ230317C00415000 | 2023-01-27 2:22PM EST | 415.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 660 | 25.00% |
| QQQ230317C00420000 | 2023-01-17 10:05AM EST | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,878 | 25.00% |
| QQQ230317C00425000 | 2022-12-12 12:03PM EST | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,167 | 32.03% |
| QQQ230317C00430000 | 2022-12-13 1:47PM EST | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,488 | 3,864 | 25.00% |
| QQQ230317C00435000 | 2022-12-19 10:10AM EST | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,575 | 33.99% |
| QQQ230317C00440000 | 2022-12-15 12:57PM EST | 440.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 8,722 | 37.11% |
| QQQ230317C00445000 | 2023-01-11 1:07PM EST | 445.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,670 | 25.00% |
| QQQ230317C00450000 | 2022-12-07 3:46PM EST | 450.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 8,190 | 36.72% |
| QQQ230317C00455000 | 2022-11-09 10:02AM EST | 455.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 2,388 | 39.84% |
| QQQ230317C00460000 | 2022-11-30 3:37PM EST | 460.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 96 | 1,711 | 38.28% |
| QQQ230317C00465000 | 2022-12-09 12:13PM EST | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 552 | 39.06% |
| QQQ230317C00470000 | 2022-11-04 10:13AM EST | 470.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 300 | 2,138 | 44.14% |
| QQQ230317C00475000 | 2022-11-09 10:03AM EST | 475.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 727 | 41.02% |
| QQQ230317C00480000 | 2022-11-07 1:20PM EST | 480.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 2,167 | 44.14% |
| QQQ230317C00485000 | 2022-11-29 9:30AM EST | 485.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 489 | 25.00% |
| QQQ230317C00490000 | 2022-10-17 2:17PM EST | 490.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 850 | 46.09% |
| QQQ230317C00495000 | 2022-10-20 10:52AM EST | 495.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 105 | 605 | 49.81% |
| QQQ230317C00500000 | 2022-11-28 1:35PM EST | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,843 | 45.31% |
| QQQ230317C00505000 | 2022-11-14 10:58AM EST | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 798 | 46.09% |
| QQQ230317C00510000 | 2022-09-13 9:31AM EST | 510.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 4 | 202 | 49.22% |
| QQQ230317C00515000 | 2022-11-11 11:32AM EST | 515.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 80 | 1,332 | 50.00% |
| QQQ230317C00520000 | 2022-09-16 10:28AM EST | 520.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 992 | 53.32% |
| QQQ230317C00525000 | 2022-10-17 2:21PM EST | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 663 | 48.83% |
| QQQ230317C00530000 | 2022-09-30 2:40PM EST | 530.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 1,471 | 49.22% |
| QQQ230317C00535000 | 2022-10-24 10:17AM EST | 535.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 1,815 | 50.00% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230317P00130000 | 2023-01-26 9:30AM EST | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 5,254 | 50.00% |
| QQQ230317P00135000 | 2023-01-27 2:34PM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,209 | 50.00% |
| QQQ230317P00140000 | 2023-01-17 12:07PM EST | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 1,457 | 50.00% |
| QQQ230317P00145000 | 2023-01-26 11:24AM EST | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 17,578 | 50.00% |
| QQQ230317P00150000 | 2023-01-23 9:30AM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,395 | 50.00% |
| QQQ230317P00155000 | 2023-01-27 3:46PM EST | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 1,127 | 25.00% |
| QQQ230317P00160000 | 2023-01-27 12:28PM EST | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 6,791 | 25.00% |
| QQQ230317P00165000 | 2023-01-27 12:29PM EST | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 2,023 | 25.00% |
| QQQ230317P00170000 | 2023-01-27 3:11PM EST | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 42 | 11,851 | 25.00% |
| QQQ230317P00175000 | 2023-01-27 3:55PM EST | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 11,951 | 25.00% |
| QQQ230317P00180000 | 2023-01-27 2:29PM EST | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5,381 | 25.00% |
| QQQ230317P00185000 | 2023-01-25 1:51PM EST | 185.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 2,467 | 25.00% |
| QQQ230317P00190000 | 2023-01-27 12:14PM EST | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 9,752 | 25.00% |
| QQQ230317P00195000 | 2023-01-27 2:20PM EST | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 6,786 | 25.00% |
| QQQ230317P00197000 | 2023-01-23 2:11PM EST | 197.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 26 | 297 | 25.00% |
| QQQ230317P00198000 | 2023-01-27 3:14PM EST | 198.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 851 | 25.00% |
| QQQ230317P00199000 | 2023-01-27 3:43PM EST | 199.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2,382 | 25.00% |
| QQQ230317P00200000 | 2023-01-27 3:14PM EST | 200.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 118 | 33,546 | 25.00% |
| QQQ230317P00205000 | 2023-01-27 3:42PM EST | 205.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 73 | 7,174 | 25.00% |
| QQQ230317P00210000 | 2023-01-27 3:50PM EST | 210.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 337 | 22,099 | 25.00% |
| QQQ230317P00215000 | 2023-01-27 2:59PM EST | 215.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 41 | 20,017 | 25.00% |
| QQQ230317P00220000 | 2023-01-27 3:09PM EST | 220.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 100 | 22,914 | 12.50% |
| QQQ230317P00225000 | 2023-01-27 4:01PM EST | 225.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,779 | 47,215 | 12.50% |
| QQQ230317P00230000 | 2023-01-27 3:35PM EST | 230.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,553 | 68,166 | 12.50% |
| QQQ230317P00235000 | 2023-01-27 3:11PM EST | 235.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,958 | 28,161 | 12.50% |
| QQQ230317P00238000 | 2023-01-27 3:29PM EST | 238.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 172 | 2,621 | 12.50% |
| QQQ230317P00240000 | 2023-01-27 4:10PM EST | 240.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5,784 | 65,388 | 12.50% |
| QQQ230317P00242000 | 2023-01-27 3:58PM EST | 242.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 6 | 2,085 | 12.50% |
| QQQ230317P00244000 | 2023-01-27 3:48PM EST | 244.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1,301 | 1,931 | 12.50% |
| QQQ230317P00245000 | 2023-01-27 4:00PM EST | 245.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 418 | 41,783 | 12.50% |
| QQQ230317P00246000 | 2023-01-27 3:09PM EST | 246.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 106 | 1,825 | 12.50% |
| QQQ230317P00248000 | 2023-01-27 3:54PM EST | 248.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 50 | 1,021 | 12.50% |
| QQQ230317P00250000 | 2023-01-27 4:02PM EST | 250.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 7,039 | 89,324 | 12.50% |
| QQQ230317P00252000 | 2023-01-27 3:46PM EST | 252.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 673 | 3,871 | 12.50% |
| QQQ230317P00254000 | 2023-01-27 2:27PM EST | 254.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 491 | 6,084 | 12.50% |
| QQQ230317P00255000 | 2023-01-27 4:13PM EST | 255.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 770 | 66,788 | 6.25% |
| QQQ230317P00256000 | 2023-01-27 3:35PM EST | 256.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 140 | 5,624 | 6.25% |
| QQQ230317P00258000 | 2023-01-27 3:55PM EST | 258.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1,089 | 5,831 | 6.25% |
| QQQ230317P00260000 | 2023-01-27 4:13PM EST | 260.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 5,716 | 80,143 | 6.25% |
| QQQ230317P00262000 | 2023-01-27 3:58PM EST | 262.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 191 | 6,164 | 6.25% |
| QQQ230317P00264000 | 2023-01-27 3:56PM EST | 264.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 638 | 4,534 | 6.25% |
| QQQ230317P00265000 | 2023-01-27 4:11PM EST | 265.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2,537 | 98,743 | 6.25% |
| QQQ230317P00266000 | 2023-01-27 3:42PM EST | 266.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1,084 | 7,004 | 6.25% |
| QQQ230317P00268000 | 2023-01-27 3:52PM EST | 268.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 742 | 3,622 | 6.25% |
| QQQ230317P00270000 | 2023-01-27 4:13PM EST | 270.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 3,231 | 92,477 | 6.25% |
| QQQ230317P00272000 | 2023-01-27 4:09PM EST | 272.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 242 | 6,554 | 6.25% |
| QQQ230317P00274000 | 2023-01-27 4:09PM EST | 274.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 555 | 2,380 | 6.25% |
| QQQ230317P00275000 | 2023-01-27 4:12PM EST | 275.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 4,082 | 74,264 | 6.25% |
| QQQ230317P00276000 | 2023-01-27 4:03PM EST | 276.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 248 | 2,012 | 3.13% |
| QQQ230317P00278000 | 2023-01-27 4:04PM EST | 278.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 704 | 4,153 | 3.13% |
| QQQ230317P00280000 | 2023-01-27 4:14PM EST | 280.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 7,803 | 120,322 | 3.13% |
| QQQ230317P00281000 | 2023-01-27 3:13PM EST | 281.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 174 | 2,377 | 3.13% |
| QQQ230317P00282000 | 2023-01-27 4:03PM EST | 282.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 998 | 2,730 | 3.13% |
| QQQ230317P00283000 | 2023-01-27 3:57PM EST | 283.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 468 | 3,687 | 3.13% |
| QQQ230317P00284000 | 2023-01-27 3:59PM EST | 284.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 749 | 4,729 | 3.13% |
| QQQ230317P00285000 | 2023-01-27 4:13PM EST | 285.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10,660 | 79,502 | 3.13% |
| QQQ230317P00286000 | 2023-01-27 3:52PM EST | 286.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 987 | 3,451 | 3.13% |
| QQQ230317P00287000 | 2023-01-27 3:55PM EST | 287.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 991 | 4,845 | 1.56% |
| QQQ230317P00288000 | 2023-01-27 3:59PM EST | 288.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 983 | 4,563 | 1.56% |
| QQQ230317P00289000 | 2023-01-27 3:53PM EST | 289.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 1,213 | 2,930 | 1.56% |
| QQQ230317P00290000 | 2023-01-27 4:14PM EST | 290.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 7,546 | 38,039 | 1.56% |
| QQQ230317P00291000 | 2023-01-27 4:11PM EST | 291.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 893 | 4,521 | 1.56% |
| QQQ230317P00292000 | 2023-01-27 4:09PM EST | 292.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 926 | 6,302 | 0.78% |
| QQQ230317P00293000 | 2023-01-27 4:02PM EST | 293.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 692 | 2,318 | 0.78% |
| QQQ230317P00294000 | 2023-01-27 3:53PM EST | 294.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 1,286 | 4,500 | 0.78% |
| QQQ230317P00295000 | 2023-01-27 4:02PM EST | 295.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2,313 | 16,406 | 0.39% |
| QQQ230317P00296000 | 2023-01-27 4:08PM EST | 296.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 931 | 2,461 | 0.10% |
| QQQ230317P00297000 | 2023-01-27 4:14PM EST | 297.00 | 9.64 | 0.00 | 0.00 | 0.00 | - | 390 | 3,014 | 0.00% |
| QQQ230317P00298000 | 2023-01-27 3:59PM EST | 298.00 | 10.06 | 0.00 | 0.00 | 0.00 | - | 166 | 3,076 | 0.00% |
| QQQ230317P00299000 | 2023-01-27 3:56PM EST | 299.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 324 | 841 | 0.00% |
| QQQ230317P00300000 | 2023-01-27 4:03PM EST | 300.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 2,788 | 47,463 | 0.00% |
| QQQ230317P00302000 | 2023-01-27 4:12PM EST | 302.00 | 12.17 | 0.00 | 0.00 | 0.00 | - | 18 | 701 | 0.00% |
| QQQ230317P00304000 | 2023-01-27 3:20PM EST | 304.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 36 | 1,723 | 0.00% |
| QQQ230317P00305000 | 2023-01-27 4:06PM EST | 305.00 | 13.79 | 0.00 | 0.00 | 0.00 | - | 141 | 16,470 | 0.00% |
| QQQ230317P00306000 | 2023-01-27 3:37PM EST | 306.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 13 | 42 | 0.00% |
| QQQ230317P00308000 | 2023-01-27 3:12PM EST | 308.00 | 14.44 | 0.00 | 0.00 | 0.00 | - | 26 | 225 | 0.00% |
| QQQ230317P00310000 | 2023-01-27 3:59PM EST | 310.00 | 17.01 | 0.00 | 0.00 | 0.00 | - | 155 | 5,022 | 0.00% |
| QQQ230317P00312000 | 2023-01-26 1:31PM EST | 312.00 | 22.26 | 0.00 | 0.00 | 0.00 | - | - | 171 | 0.00% |
| QQQ230317P00314000 | 2023-01-27 11:52AM EST | 314.00 | 20.01 | 0.00 | 0.00 | 0.00 | - | 72 | 171 | 0.00% |
| QQQ230317P00315000 | 2023-01-27 3:55PM EST | 315.00 | 20.51 | 0.00 | 0.00 | 0.00 | - | 206 | 268 | 0.00% |
| QQQ230317P00316000 | 2023-01-27 3:43PM EST | 316.00 | 20.19 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| QQQ230317P00318000 | 2023-01-27 4:04PM EST | 318.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 39 | 83 | 0.00% |
| QQQ230317P00319000 | 2023-01-27 3:54PM EST | 319.00 | 23.66 | 0.00 | 0.00 | 0.00 | - | 90 | 130 | 0.00% |
| QQQ230317P00320000 | 2023-01-27 4:02PM EST | 320.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 81 | 3,255 | 0.00% |
| QQQ230317P00321000 | 2023-01-27 3:54PM EST | 321.00 | 25.36 | 0.00 | 0.00 | 0.00 | - | 54 | 98 | 0.00% |
| QQQ230317P00322000 | 2023-01-27 3:24PM EST | 322.00 | 25.11 | 0.00 | 0.00 | 0.00 | - | 16 | 224 | 0.00% |
| QQQ230317P00323000 | 2023-01-27 3:06PM EST | 323.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 7 | 312 | 0.00% |
| QQQ230317P00324000 | 2023-01-25 1:21PM EST | 324.00 | 38.14 | 0.00 | 0.00 | 0.00 | - | 100 | 20 | 0.00% |
| QQQ230317P00325000 | 2023-01-27 2:25PM EST | 325.00 | 28.11 | 0.00 | 0.00 | 0.00 | - | 3 | 229 | 0.00% |
| QQQ230317P00330000 | 2023-01-27 2:49PM EST | 330.00 | 32.63 | 0.00 | 0.00 | 0.00 | - | 7 | 895 | 0.00% |
| QQQ230317P00335000 | 2023-01-25 3:15PM EST | 335.00 | 47.06 | 0.00 | 0.00 | 0.00 | - | 7,367 | 512 | 0.00% |
| QQQ230317P00340000 | 2023-01-27 11:40AM EST | 340.00 | 44.82 | 0.00 | 0.00 | 0.00 | - | 12 | 106 | 0.00% |
| QQQ230317P00345000 | 2023-01-26 4:06PM EST | 345.00 | 52.05 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| QQQ230317P00350000 | 2023-01-26 4:12PM EST | 350.00 | 57.27 | 0.00 | 0.00 | 0.00 | - | 14 | 20 | 0.00% |
| QQQ230317P00355000 | 2023-01-26 4:09PM EST | 355.00 | 62.06 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| QQQ230317P00360000 | 2023-01-26 4:12PM EST | 360.00 | 67.30 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 0.00% |
| QQQ230317P00365000 | 2023-01-26 4:12PM EST | 365.00 | 72.30 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| QQQ230317P00370000 | 2023-01-26 1:04PM EST | 370.00 | 79.11 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ230317P00375000 | 2023-01-26 4:08PM EST | 375.00 | 82.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QQQ230317P00380000 | 2023-01-19 1:01PM EST | 380.00 | 104.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230317P00385000 | 2023-01-17 2:58PM EST | 385.00 | 103.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230317P00390000 | 2022-12-15 11:18AM EST | 390.00 | 112.83 | 109.31 | 109.60 | 0.00 | - | 17 | 0 | 100.85% |
| QQQ230317P00395000 | 2023-01-05 10:08AM EST | 395.00 | 131.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ230317P00400000 | 2023-01-27 3:07PM EST | 400.00 | 101.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230317P00405000 | 2023-01-18 4:05PM EST | 405.00 | 127.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230317P00410000 | 2022-12-09 9:57AM EST | 410.00 | 127.00 | 141.42 | 141.68 | 0.00 | - | 2 | 0 | 142.38% |
| QQQ230317P00415000 | 2022-11-03 2:39PM EST | 415.00 | 152.85 | 122.54 | 122.88 | 0.00 | - | 1 | 0 | 71.59% |
| QQQ230317P00420000 | 2022-10-27 9:26AM EST | 420.00 | 142.50 | 132.78 | 133.49 | 0.00 | - | 2 | 0 | 94.71% |
| QQQ230317P00425000 | 2022-09-26 1:36PM EST | 425.00 | 150.44 | 146.16 | 146.69 | 0.00 | - | 6 | 0 | 122.16% |
| QQQ230317P00430000 | 2022-09-26 1:36PM EST | 430.00 | 155.81 | 151.19 | 151.63 | 0.00 | - | 20 | 0 | 124.19% |
| QQQ230317P00435000 | 2022-10-18 9:39AM EST | 435.00 | 162.90 | 151.29 | 151.73 | 0.00 | - | 16 | 0 | 111.59% |
| QQQ230317P00440000 | 2022-12-15 11:18AM EST | 440.00 | 162.79 | 159.31 | 159.58 | 0.00 | - | 86 | 0 | 122.50% |
| QQQ230317P00445000 | 2022-09-13 8:49AM EST | 445.00 | 143.94 | 189.49 | 190.36 | 0.00 | - | 2 | 0 | 191.21% |
| QQQ230317P00450000 | 2022-09-23 1:03PM EST | 450.00 | 175.43 | 174.14 | 174.75 | 0.00 | - | 3 | 0 | 140.75% |
| QQQ230317P00455000 | 2022-06-28 12:30PM EST | 455.00 | 168.94 | 142.12 | 144.99 | 0.00 | - | 80 | 0 | 0.00% |
| QQQ230317P00460000 | 2022-10-11 2:26PM EST | 460.00 | 197.76 | 177.12 | 177.62 | 0.00 | - | 32 | 0 | 123.60% |
| QQQ230317P00465000 | 2022-10-11 2:29PM EST | 465.00 | 202.59 | 182.12 | 182.62 | 0.00 | - | 6 | 0 | 125.37% |
| QQQ230317P00470000 | 2022-10-11 2:29PM EST | 470.00 | 207.61 | 187.10 | 187.64 | 0.00 | - | 36 | 0 | 127.10% |
| QQQ230317P00475000 | 2022-08-18 1:12PM EST | 475.00 | 145.43 | 185.35 | 187.03 | 0.00 | - | 4 | 0 | 106.78% |
| QQQ230317P00480000 | 2022-10-11 2:28PM EST | 480.00 | 218.03 | 197.10 | 197.64 | 0.00 | - | 24 | 0 | 130.49% |
| QQQ230317P00485000 | 2022-08-18 1:13PM EST | 485.00 | 155.45 | 195.11 | 197.08 | 0.00 | - | 4 | 0 | 109.47% |
| QQQ230317P00490000 | 2022-08-31 10:41AM EST | 490.00 | 188.96 | 215.13 | 215.48 | 0.00 | - | 2 | 0 | 157.75% |
| QQQ230317P00495000 | 2022-08-18 1:14PM EST | 495.00 | 165.30 | 205.07 | 207.08 | 0.00 | - | 20 | 0 | 112.37% |
| QQQ230317P00500000 | 2022-08-18 1:15PM EST | 500.00 | 170.30 | 210.07 | 212.09 | 0.00 | - | 20 | 0 | 113.86% |
| QQQ230317P00505000 | 2022-08-18 1:15PM EST | 505.00 | 175.21 | 215.06 | 217.09 | 0.00 | - | 4 | 0 | 115.27% |
| QQQ230317P00510000 | 2022-12-22 2:29PM EST | 510.00 | 245.48 | 227.29 | 227.57 | 0.00 | - | - | 0 | 140.24% |
| QQQ230317P00515000 | 2022-08-18 1:27PM EST | 515.00 | 185.35 | 225.05 | 227.09 | 0.00 | - | 20 | 0 | 118.05% |
| QQQ230317P00520000 | 2022-08-01 9:16AM EST | 520.00 | 202.57 | 216.31 | 216.84 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230317P00525000 | 2022-08-18 1:27PM EST | 525.00 | 195.37 | 235.08 | 237.10 | 0.00 | - | 20 | 0 | 120.87% |
| QQQ230317P00535000 | 2022-06-28 2:11PM EST | 535.00 | 250.93 | 222.11 | 225.08 | 0.00 | - | 22 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
