Singapore markets close in 7 hours 55 minutes
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,719.15 +209.69 (+0.76%) Hang Seng
21,660.47 -297.93 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,066.17 -222.76 (-0.96%) CMC Crypto 200
529.44 -7.42 (-1.38%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230331C00185000 | 2022-12-22 1:42PM EST | 185.00 | 81.13 | 98.81 | 99.17 | 0.00 | - | - | 1 | 0.00% |
| QQQ230331C00195000 | 2023-01-04 1:01PM EST | 195.00 | 73.10 | 111.89 | 112.19 | 0.00 | - | 1 | 15 | 65.01% |
| QQQ230331C00200000 | 2023-02-01 1:32PM EST | 200.00 | 95.86 | 107.01 | 107.24 | 0.00 | - | 3 | 62 | 62.94% |
| QQQ230331C00205000 | 2023-02-01 1:29PM EST | 205.00 | 90.65 | 101.99 | 102.30 | 0.00 | - | 3 | 22 | 60.06% |
| QQQ230331C00210000 | 2023-02-03 9:59AM EST | 210.00 | 100.06 | 97.04 | 97.35 | +2.09 | +2.13% | 1 | 21 | 57.54% |
| QQQ230331C00215000 | 2023-02-02 9:51AM EST | 215.00 | 93.96 | 92.10 | 92.41 | 0.00 | - | 1 | 269 | 55.13% |
| QQQ230331C00220000 | 2023-01-30 10:22AM EST | 220.00 | 74.55 | 87.18 | 87.49 | 0.00 | - | 1 | 82 | 52.88% |
| QQQ230331C00225000 | 2023-02-03 2:37PM EST | 225.00 | 83.43 | 82.27 | 82.57 | +39.02 | +87.86% | 1 | 242 | 50.65% |
| QQQ230331C00230000 | 2023-02-03 12:48PM EST | 230.00 | 82.43 | 77.38 | 77.68 | +17.67 | +27.29% | 3 | 139 | 49.73% |
| QQQ230331C00235000 | 2023-01-30 10:17AM EST | 235.00 | 60.15 | 72.49 | 72.80 | 0.00 | - | 1 | 157 | 47.55% |
| QQQ230331C00240000 | 2023-02-03 1:00PM EST | 240.00 | 70.49 | 67.64 | 67.95 | +10.48 | +17.46% | 1 | 146 | 45.50% |
| QQQ230331C00242000 | 2023-01-09 9:58AM EST | 242.00 | 37.10 | 65.72 | 66.01 | 0.00 | - | 1 | 1 | 44.65% |
| QQQ230331C00244000 | 2023-01-23 3:20PM EST | 244.00 | 47.64 | 63.79 | 64.09 | 0.00 | - | 20 | 60 | 43.91% |
| QQQ230331C00245000 | 2023-02-03 2:01PM EST | 245.00 | 64.46 | 62.83 | 63.12 | +18.03 | +38.83% | 1 | 334 | 43.47% |
| QQQ230331C00248000 | 2023-01-06 3:11PM EST | 248.00 | 29.38 | 59.95 | 60.25 | 0.00 | - | 11 | 11 | 42.35% |
| QQQ230331C00250000 | 2023-02-03 12:48PM EST | 250.00 | 63.03 | 58.14 | 58.34 | +3.05 | +5.09% | 3 | 199 | 41.60% |
| QQQ230331C00252000 | 2023-02-03 1:35PM EST | 252.00 | 57.69 | 56.15 | 56.45 | +6.04 | +11.69% | 1 | 65 | 40.92% |
| QQQ230331C00254000 | 2023-01-20 3:00PM EST | 254.00 | 32.83 | 54.26 | 54.55 | 0.00 | - | 17 | 22 | 40.17% |
| QQQ230331C00255000 | 2023-02-01 10:00AM EST | 255.00 | 42.70 | 53.31 | 53.61 | 0.00 | - | 1 | 1,087 | 39.83% |
| QQQ230331C00256000 | 2023-01-13 9:39AM EST | 256.00 | 27.91 | 52.37 | 52.67 | 0.00 | - | - | 6 | 39.48% |
| QQQ230331C00258000 | 2023-01-26 2:00PM EST | 258.00 | 37.53 | 50.50 | 50.80 | 0.00 | - | 2 | 33 | 38.81% |
| QQQ230331C00260000 | 2023-02-02 2:00PM EST | 260.00 | 56.02 | 48.65 | 48.94 | 0.00 | - | 8 | 1,100 | 38.15% |
| QQQ230331C00262000 | 2023-02-03 3:55PM EST | 262.00 | 47.71 | 46.80 | 47.09 | -0.60 | -1.24% | 2 | 135 | 37.49% |
| QQQ230331C00264000 | 2023-01-30 3:25PM EST | 264.00 | 31.40 | 45.00 | 45.26 | 0.00 | - | 1 | 155 | 36.88% |
| QQQ230331C00265000 | 2023-02-03 1:56PM EST | 265.00 | 46.06 | 44.09 | 44.34 | -3.76 | -7.55% | 22 | 1,943 | 36.54% |
| QQQ230331C00266000 | 2023-02-02 1:15PM EST | 266.00 | 48.32 | 43.18 | 43.43 | 0.00 | - | 13 | 927 | 36.22% |
| QQQ230331C00267000 | 2023-02-03 10:49AM EST | 267.00 | 47.54 | 42.27 | 42.52 | +2.86 | +6.40% | 2 | 600 | 35.90% |
| QQQ230331C00268000 | 2023-02-03 10:49AM EST | 268.00 | 46.63 | 41.37 | 41.62 | +10.76 | +30.00% | 2 | 474 | 35.60% |
| QQQ230331C00269000 | 2023-02-03 11:46AM EST | 269.00 | 45.61 | 40.44 | 40.73 | +3.57 | +8.49% | 2 | 354 | 35.33% |
| QQQ230331C00270000 | 2023-02-02 1:29PM EST | 270.00 | 45.07 | 39.65 | 39.83 | 0.00 | - | 118 | 20,398 | 35.00% |
| QQQ230331C00271000 | 2023-02-03 1:33PM EST | 271.00 | 40.16 | 38.76 | 38.95 | -3.66 | -8.35% | 144 | 492 | 34.74% |
| QQQ230331C00272000 | 2023-02-03 9:35AM EST | 272.00 | 37.50 | 37.79 | 38.07 | -4.15 | -9.96% | 6 | 354 | 34.47% |
| QQQ230331C00273000 | 2023-02-02 1:38PM EST | 273.00 | 42.86 | 36.91 | 37.19 | 0.00 | - | 24 | 406 | 34.17% |
| QQQ230331C00274000 | 2023-02-02 2:47PM EST | 274.00 | 39.21 | 36.04 | 36.31 | 0.00 | - | 4 | 709 | 33.87% |
| QQQ230331C00275000 | 2023-02-03 12:57PM EST | 275.00 | 38.71 | 35.17 | 35.44 | -3.49 | -8.27% | 3 | 1,149 | 33.59% |
| QQQ230331C00276000 | 2023-02-03 3:37PM EST | 276.00 | 34.50 | 34.31 | 34.58 | -3.86 | -10.06% | 4 | 666 | 33.32% |
| QQQ230331C00277000 | 2023-02-03 11:39AM EST | 277.00 | 38.35 | 33.46 | 33.72 | -1.23 | -3.11% | 1 | 1,086 | 33.04% |
| QQQ230331C00278000 | 2023-01-31 12:38PM EST | 278.00 | 22.24 | 32.60 | 32.87 | 0.00 | - | 3 | 1,106 | 32.77% |
| QQQ230331C00279000 | 2023-02-03 9:45AM EST | 279.00 | 33.15 | 31.75 | 32.02 | -3.50 | -9.55% | 1 | 1,076 | 32.49% |
| QQQ230331C00280000 | 2023-02-03 2:20PM EST | 280.00 | 31.73 | 31.00 | 31.18 | -5.23 | -14.15% | 61 | 1,196 | 32.23% |
| QQQ230331C00281000 | 2023-02-03 10:10AM EST | 281.00 | 31.78 | 30.16 | 30.35 | -2.32 | -6.80% | 120 | 1,193 | 31.97% |
| QQQ230331C00282000 | 2023-02-02 2:07PM EST | 282.00 | 35.60 | 29.28 | 29.53 | 0.00 | - | 51 | 414 | 31.73% |
| QQQ230331C00283000 | 2023-02-02 2:14PM EST | 283.00 | 33.50 | 28.46 | 28.70 | 0.00 | - | 10 | 379 | 31.44% |
| QQQ230331C00284000 | 2023-02-02 1:40PM EST | 284.00 | 33.54 | 27.65 | 27.89 | 0.00 | - | 45 | 287 | 31.20% |
| QQQ230331C00285000 | 2023-02-03 4:14PM EST | 285.00 | 26.92 | 26.84 | 27.09 | -6.02 | -18.28% | 38 | 679 | 30.96% |
| QQQ230331C00286000 | 2023-02-02 2:18PM EST | 286.00 | 30.80 | 26.03 | 26.29 | 0.00 | - | 60 | 335 | 30.70% |
| QQQ230331C00287000 | 2023-02-02 9:33AM EST | 287.00 | 26.46 | 25.25 | 25.50 | 0.00 | - | 1 | 659 | 30.45% |
| QQQ230331C00288000 | 2023-02-03 1:11PM EST | 288.00 | 26.07 | 24.47 | 24.72 | -1.17 | -4.30% | 1 | 207 | 30.21% |
| QQQ230331C00289000 | 2023-02-03 3:49PM EST | 289.00 | 23.67 | 23.70 | 23.88 | -4.83 | -16.95% | 12 | 281 | 29.80% |
| QQQ230331C00290000 | 2023-02-03 2:59PM EST | 290.00 | 23.14 | 22.99 | 23.18 | -2.99 | -11.44% | 686 | 10,742 | 29.72% |
| QQQ230331C00291000 | 2023-02-03 3:51PM EST | 291.00 | 22.15 | 22.20 | 22.36 | -5.31 | -19.34% | 31 | 1,718 | 29.32% |
| QQQ230331C00292000 | 2023-02-03 3:51PM EST | 292.00 | 21.39 | 21.48 | 21.61 | -2.43 | -10.20% | 48 | 1,719 | 29.08% |
| QQQ230331C00293000 | 2023-02-03 4:08PM EST | 293.00 | 20.84 | 20.75 | 20.88 | -5.35 | -20.43% | 184 | 1,929 | 28.86% |
| QQQ230331C00294000 | 2023-02-03 12:07PM EST | 294.00 | 23.55 | 19.98 | 20.15 | +1.03 | +4.57% | 6 | 1,075 | 28.62% |
| QQQ230331C00295000 | 2023-02-03 3:52PM EST | 295.00 | 19.23 | 19.31 | 19.43 | -2.17 | -10.14% | 107 | 1,287 | 28.39% |
| QQQ230331C00296000 | 2023-02-03 1:47PM EST | 296.00 | 19.01 | 18.56 | 18.73 | -1.20 | -5.94% | 41 | 1,263 | 28.17% |
| QQQ230331C00297000 | 2023-02-03 9:54AM EST | 297.00 | 19.90 | 17.87 | 18.03 | -0.97 | -4.65% | 6 | 4,317 | 27.94% |
| QQQ230331C00298000 | 2023-02-03 10:07AM EST | 298.00 | 18.22 | 17.23 | 17.35 | -1.41 | -7.18% | 21 | 7,524 | 27.73% |
| QQQ230331C00299000 | 2023-02-03 12:47PM EST | 299.00 | 20.29 | 16.51 | 16.68 | +0.86 | +4.43% | 10 | 569 | 27.51% |
| QQQ230331C00300000 | 2023-02-03 3:56PM EST | 300.00 | 16.48 | 15.89 | 16.02 | -2.91 | -15.01% | 125 | 9,610 | 27.30% |
| QQQ230331C00302000 | 2023-02-03 3:49PM EST | 302.00 | 14.58 | 14.59 | 14.74 | -2.05 | -12.33% | 21 | 695 | 26.88% |
| QQQ230331C00304000 | 2023-02-03 3:50PM EST | 304.00 | 13.36 | 13.42 | 13.50 | -3.34 | -20.00% | 217 | 5,047 | 26.45% |
| QQQ230331C00305000 | 2023-02-03 3:57PM EST | 305.00 | 13.22 | 12.83 | 12.90 | -1.91 | -12.62% | 137 | 9,661 | 26.24% |
| QQQ230331C00306000 | 2023-02-03 4:10PM EST | 306.00 | 12.28 | 12.25 | 12.37 | -5.04 | -29.10% | 351 | 817 | 26.15% |
| QQQ230331C00308000 | 2023-02-03 3:59PM EST | 308.00 | 11.30 | 11.14 | 11.20 | -1.60 | -12.40% | 4,495 | 17,976 | 25.66% |
| QQQ230331C00310000 | 2023-02-03 4:09PM EST | 310.00 | 10.12 | 10.08 | 10.14 | -1.77 | -14.89% | 4,583 | 7,017 | 25.29% |
| QQQ230331C00312000 | 2023-02-03 3:45PM EST | 312.00 | 9.12 | 9.09 | 9.15 | -2.00 | -17.99% | 383 | 1,852 | 24.95% |
| QQQ230331C00314000 | 2023-02-03 3:54PM EST | 314.00 | 8.44 | 8.16 | 8.24 | -2.59 | -23.48% | 155 | 384 | 24.68% |
| QQQ230331C00315000 | 2023-02-03 3:50PM EST | 315.00 | 7.68 | 7.72 | 7.79 | -1.71 | -18.21% | 371 | 1,160 | 24.50% |
| QQQ230331C00316000 | 2023-02-03 3:51PM EST | 316.00 | 7.28 | 7.30 | 7.36 | -3.63 | -33.27% | 457 | 483 | 24.34% |
| QQQ230331C00318000 | 2023-02-03 3:59PM EST | 318.00 | 6.72 | 6.50 | 6.56 | -1.16 | -14.72% | 7,362 | 27,042 | 24.06% |
| QQQ230331C00320000 | 2023-02-03 4:10PM EST | 320.00 | 5.80 | 5.77 | 5.83 | -1.30 | -18.31% | 424 | 3,158 | 23.81% |
| QQQ230331C00322000 | 2023-02-03 1:45PM EST | 322.00 | 5.41 | 5.10 | 5.15 | -2.21 | -29.00% | 77 | 673 | 23.56% |
| QQQ230331C00324000 | 2023-02-03 3:59PM EST | 324.00 | 4.65 | 4.50 | 4.54 | +4.65 | - | 44 | 4,389 | 23.34% |
| QQQ230331C00325000 | 2023-02-03 3:16PM EST | 325.00 | 4.25 | 4.21 | 4.25 | -1.62 | -27.60% | 48 | 1,430 | 23.22% |
| QQQ230331C00326000 | 2023-02-03 2:00PM EST | 326.00 | 4.39 | 3.95 | 3.98 | +4.39 | - | 4 | 2,137 | 23.13% |
| QQQ230331C00328000 | 2023-02-03 2:15PM EST | 328.00 | 3.79 | 3.45 | 3.52 | +3.79 | - | 2,234 | 9,422 | 23.05% |
| QQQ230331C00330000 | 2023-02-03 4:02PM EST | 330.00 | 3.03 | 3.01 | 3.04 | -1.39 | -31.45% | 486 | 1,334 | 22.80% |
| QQQ230331C00331000 | 2023-02-03 1:55PM EST | 331.00 | 3.20 | 2.81 | 2.84 | -0.52 | -13.98% | 239 | 554 | 22.74% |
| QQQ230331C00332000 | 2023-02-03 2:34PM EST | 332.00 | 2.79 | 2.62 | 2.65 | -0.71 | -20.29% | 12 | 701 | 22.68% |
| QQQ230331C00333000 | 2023-02-03 2:34PM EST | 333.00 | 2.58 | 2.44 | 2.47 | -0.40 | -13.42% | 135 | 557 | 22.61% |
| QQQ230331C00334000 | 2023-02-03 1:13PM EST | 334.00 | 2.67 | 2.27 | 2.31 | -0.33 | -11.00% | 16 | 1,295 | 22.59% |
| QQQ230331C00335000 | 2023-02-03 4:06PM EST | 335.00 | 2.13 | 2.11 | 2.15 | -0.23 | -9.75% | 242 | 1,937 | 22.53% |
| QQQ230331C00336000 | 2023-02-03 2:23PM EST | 336.00 | 2.10 | 1.97 | 2.00 | -0.43 | -17.00% | 6 | 1,087 | 22.49% |
| QQQ230331C00337000 | 2023-02-03 3:57PM EST | 337.00 | 1.91 | 1.83 | 1.86 | -0.50 | -20.75% | 3 | 584 | 22.44% |
| QQQ230331C00338000 | 2023-02-03 2:01PM EST | 338.00 | 1.88 | 1.70 | 1.73 | -1.17 | -38.36% | 32 | 94 | 22.40% |
| QQQ230331C00339000 | 2023-02-03 12:14PM EST | 339.00 | 2.32 | 1.57 | 1.61 | +0.25 | +12.08% | 3 | 83 | 22.38% |
| QQQ230331C00340000 | 2023-02-03 3:43PM EST | 340.00 | 1.46 | 1.46 | 1.50 | -0.52 | -26.26% | 115 | 700 | 22.36% |
| QQQ230331C00341000 | 2023-02-03 11:38AM EST | 341.00 | 2.16 | 1.36 | 1.39 | +0.37 | +20.67% | 43 | 268 | 22.32% |
| QQQ230331C00342000 | 2023-02-03 3:57PM EST | 342.00 | 1.32 | 1.26 | 1.29 | -0.42 | -24.14% | 12 | 40 | 22.30% |
| QQQ230331C00343000 | 2023-02-03 1:51PM EST | 343.00 | 1.34 | 1.17 | 1.20 | -0.46 | -25.56% | 63 | 100 | 22.29% |
| QQQ230331C00344000 | 2023-02-03 2:12PM EST | 344.00 | 1.18 | 1.08 | 1.11 | -0.72 | -37.89% | 56 | 178 | 22.25% |
| QQQ230331C00345000 | 2023-02-03 2:21PM EST | 345.00 | 1.05 | 1.00 | 1.03 | -0.50 | -32.26% | 240 | 421 | 22.24% |
| QQQ230331C00346000 | 2023-02-03 12:45PM EST | 346.00 | 1.38 | 0.93 | 0.96 | -0.13 | -8.61% | 6 | 2,053 | 22.25% |
| QQQ230331C00347000 | 2023-02-03 1:47PM EST | 347.00 | 0.91 | 0.86 | 0.88 | -0.60 | -39.74% | 118 | 131 | 22.19% |
| QQQ230331C00348000 | 2023-02-02 12:33PM EST | 348.00 | 1.09 | 0.80 | 0.83 | 0.00 | - | 1 | 11 | 22.28% |
| QQQ230331C00349000 | 2023-02-02 3:53PM EST | 349.00 | 1.00 | 0.74 | 0.77 | 0.00 | - | 3 | 38 | 22.28% |
| QQQ230331C00350000 | 2023-02-03 4:02PM EST | 350.00 | 0.69 | 0.69 | 0.70 | -0.18 | -20.69% | 26 | 590 | 22.18% |
| QQQ230331C00351000 | 2023-02-03 10:50AM EST | 351.00 | 0.92 | 0.64 | 0.66 | +0.82 | +820.00% | 10 | 205 | 22.27% |
| QQQ230331C00352000 | 2023-02-03 11:59AM EST | 352.00 | 0.81 | 0.59 | 0.61 | -0.09 | -10.00% | 82 | 566 | 22.27% |
| QQQ230331C00353000 | 2023-02-03 3:01PM EST | 353.00 | 0.54 | 0.54 | 0.57 | -0.15 | -21.74% | 12 | 152 | 22.30% |
| QQQ230331C00354000 | 2023-02-03 1:44PM EST | 354.00 | 0.56 | 0.50 | 0.53 | -0.17 | -23.29% | 15 | 424 | 22.33% |
| QQQ230331C00355000 | 2023-02-03 4:06PM EST | 355.00 | 0.49 | 0.46 | 0.49 | -0.17 | -25.76% | 21 | 213 | 22.33% |
| QQQ230331C00356000 | 2023-02-02 10:53AM EST | 356.00 | 0.48 | 0.43 | 0.45 | 0.00 | - | 1 | 217 | 22.32% |
| QQQ230331C00357000 | 2023-02-02 1:50PM EST | 357.00 | 0.70 | 0.39 | 0.42 | 0.00 | - | 1 | 150 | 22.35% |
| QQQ230331C00358000 | 2023-01-25 1:40PM EST | 358.00 | 0.06 | 0.37 | 0.39 | 0.00 | - | 1 | 90 | 22.38% |
| QQQ230331C00359000 | 2023-01-24 12:26PM EST | 359.00 | 0.08 | 0.34 | 0.36 | 0.00 | - | 1 | 12 | 22.39% |
| QQQ230331C00360000 | 2023-02-03 11:10AM EST | 360.00 | 0.42 | 0.31 | 0.34 | -0.04 | -8.70% | 78 | 290 | 22.49% |
| QQQ230331C00361000 | 2023-01-26 9:37AM EST | 361.00 | 0.06 | 0.29 | 0.32 | 0.00 | - | 1 | 453 | 22.56% |
| QQQ230331C00362000 | 2023-02-02 3:11PM EST | 362.00 | 0.32 | 0.27 | 0.31 | 0.00 | - | 7 | 414 | 22.75% |
| QQQ230331C00363000 | 2022-11-15 2:10PM EST | 363.00 | 1.41 | 0.17 | 0.23 | 0.00 | - | 6 | 8 | 21.97% |
| QQQ230331C00364000 | 2023-02-02 10:31AM EST | 364.00 | 0.20 | 0.23 | 0.26 | 0.00 | - | 2 | 18 | 22.71% |
| QQQ230331C00365000 | 2023-02-03 10:48AM EST | 365.00 | 0.30 | 0.23 | 0.24 | -0.01 | -3.23% | 2 | 519 | 22.71% |
| QQQ230331C00366000 | 2023-02-03 3:02PM EST | 366.00 | 0.21 | 0.20 | 0.23 | -0.01 | -4.55% | 5 | 130 | 22.85% |
| QQQ230331C00367000 | 2022-11-15 2:10PM EST | 367.00 | 1.20 | 0.14 | 0.19 | 0.00 | - | 17 | 20 | 22.49% |
| QQQ230331C00368000 | 2023-02-01 3:45PM EST | 368.00 | 0.10 | 0.17 | 0.20 | 0.00 | - | 50 | 133 | 22.95% |
| QQQ230331C00369000 | 2023-02-03 10:48AM EST | 369.00 | 0.23 | 0.16 | 0.19 | +0.20 | +666.67% | 141 | 136 | 23.05% |
| QQQ230331C00370000 | 2023-02-02 2:17PM EST | 370.00 | 0.21 | 0.15 | 0.17 | 0.00 | - | 34 | 334 | 22.95% |
| QQQ230331C00371000 | 2023-02-02 9:49AM EST | 371.00 | 0.09 | 0.14 | 0.16 | 0.00 | - | 133 | 385 | 23.05% |
| QQQ230331C00372000 | 2023-02-02 11:01AM EST | 372.00 | 0.13 | 0.13 | 0.16 | 0.00 | - | 3 | 26 | 23.29% |
| QQQ230331C00373000 | 2023-02-02 3:59PM EST | 373.00 | 0.18 | 0.12 | 0.15 | 0.00 | - | 7 | 25 | 23.39% |
| QQQ230331C00374000 | 2022-11-15 10:22AM EST | 374.00 | 1.00 | 0.10 | 0.14 | 0.00 | - | 10 | 232 | 23.41% |
| QQQ230331C00375000 | 2023-02-03 2:22PM EST | 375.00 | 0.13 | 0.11 | 0.13 | +0.02 | +18.18% | 3 | 543 | 23.44% |
| QQQ230331C00376000 | 2023-02-02 9:40AM EST | 376.00 | 0.06 | 0.10 | 0.13 | 0.00 | - | 4 | 14 | 23.73% |
| QQQ230331C00377000 | 2022-10-31 8:46AM EST | 377.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 43 | 49 | 12.50% |
| QQQ230331C00378000 | 2022-11-10 3:31PM EST | 378.00 | 0.62 | 0.10 | 0.17 | 0.00 | - | 118 | 123 | 25.15% |
| QQQ230331C00379000 | 2022-10-19 9:56AM EST | 379.00 | 0.90 | 0.43 | 0.51 | 0.00 | - | 85 | 143 | 30.15% |
| QQQ230331C00380000 | 2023-02-02 4:03PM EST | 380.00 | 0.13 | 0.08 | 0.10 | 0.00 | - | 2 | 405 | 23.93% |
| QQQ230331C00381000 | 2022-11-22 1:54PM EST | 381.00 | 0.32 | 0.03 | 0.06 | 0.00 | - | 4 | 30 | 22.75% |
| QQQ230331C00382000 | 2022-11-09 12:41PM EST | 382.00 | 0.24 | 0.07 | 0.14 | 0.00 | - | 1 | 22 | 25.49% |
| QQQ230331C00383000 | 2023-02-02 2:36PM EST | 383.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 1 | 110 | 24.37% |
| QQQ230331C00384000 | 2022-11-30 3:36PM EST | 384.00 | 0.30 | 0.00 | 0.04 | 0.00 | - | 12 | 19 | 22.46% |
| QQQ230331C00385000 | 2023-01-26 11:01AM EST | 385.00 | 0.02 | 0.06 | 0.09 | 0.00 | - | 50 | 90 | 24.85% |
| QQQ230331C00386000 | 2022-08-03 1:26PM EST | 386.00 | 6.83 | 1.88 | 1.95 | 0.00 | - | 3 | 3 | 42.35% |
| QQQ230331C00387000 | 2022-11-30 2:51PM EST | 387.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 1 | 134 | 22.46% |
| QQQ230331C00388000 | 2022-10-25 1:37PM EST | 388.00 | 0.95 | 0.21 | 0.28 | 0.00 | - | 3 | 126 | 29.79% |
| QQQ230331C00389000 | 2023-01-30 12:27PM EST | 389.00 | 0.03 | 0.05 | 0.07 | 0.00 | - | 20 | 112 | 25.10% |
| QQQ230331C00390000 | 2023-01-31 10:51AM EST | 390.00 | 0.02 | 0.05 | 0.07 | 0.00 | - | 1 | 619 | 25.29% |
| QQQ230331C00391000 | 2023-01-27 2:02PM EST | 391.00 | 0.03 | 0.04 | 0.07 | 0.00 | - | 2 | 917 | 25.49% |
| QQQ230331C00392000 | 2022-12-07 10:36AM EST | 392.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 22.66% |
| QQQ230331C00393000 | 2023-01-25 12:54PM EST | 393.00 | 0.01 | 0.04 | 0.07 | 0.00 | - | 2 | 6 | 25.98% |
| QQQ230331C00394000 | 2023-02-01 9:48AM EST | 394.00 | 0.02 | 0.04 | 0.06 | 0.00 | - | 1 | 7 | 25.78% |
| QQQ230331C00395000 | 2023-01-23 1:16PM EST | 395.00 | 0.01 | 0.04 | 0.06 | 0.00 | - | 1 | 46 | 25.98% |
| QQQ230331C00396000 | 2023-01-23 1:16PM EST | 396.00 | 0.02 | 0.03 | 0.06 | 0.00 | - | 1 | 3 | 26.17% |
| QQQ230331C00397000 | 2022-10-25 2:35PM EST | 397.00 | 0.70 | 0.14 | 0.21 | 0.00 | - | 137 | 118 | 30.88% |
| QQQ230331C00398000 | 2022-12-19 12:27PM EST | 398.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 19 | 23.83% |
| QQQ230331C00399000 | 2022-12-16 4:10PM EST | 399.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 11 | 24.02% |
| QQQ230331C00400000 | 2023-02-03 3:33PM EST | 400.00 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 291 | 1,397 | 26.56% |
| QQQ230331C00401000 | 2023-01-30 3:03PM EST | 401.00 | 0.02 | 0.03 | 0.05 | 0.00 | - | 90 | 99 | 26.76% |
| QQQ230331C00402000 | 2023-02-03 1:47PM EST | 402.00 | 0.04 | 0.03 | 0.05 | -0.47 | -92.16% | 11 | 231 | 27.05% |
| QQQ230331C00405000 | 2023-01-27 2:23PM EST | 405.00 | 0.02 | 0.03 | 0.05 | 0.00 | - | 3 | 241 | 27.64% |
| QQQ230331C00410000 | 2023-02-03 3:34PM EST | 410.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 1 | 2,628 | 28.71% |
| QQQ230331C00415000 | 2023-02-02 10:50AM EST | 415.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 462 | 29.10% |
| QQQ230331C00420000 | 2023-02-02 3:17PM EST | 420.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 469 | 30.08% |
| QQQ230331C00425000 | 2022-12-08 2:51PM EST | 425.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 4 | 278 | 29.10% |
| QQQ230331C00430000 | 2023-02-03 10:31AM EST | 430.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 2,063 | 31.25% |
| QQQ230331C00435000 | 2023-02-02 12:42PM EST | 435.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 81 | 3,341 | 32.23% |
| QQQ230331C00440000 | 2023-02-02 2:01PM EST | 440.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 161 | 2,749 | 31.84% |
| QQQ230331C00445000 | 2023-02-02 2:02PM EST | 445.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 150 | 2,224 | 33.99% |
| QQQ230331C00450000 | 2023-02-02 11:24AM EST | 450.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 172 | 181 | 34.96% |
| QQQ230331C00455000 | 2022-12-19 10:11AM EST | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,872 | 32.81% |
| QQQ230331C00460000 | 2022-12-19 9:54AM EST | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 3,229 | 33.59% |
| QQQ230331C00465000 | 2022-12-29 1:06PM EST | 465.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 2,232 | 36.33% |
| QQQ230331C00470000 | 2022-11-15 10:07AM EST | 470.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 2,468 | 37.11% |
| QQQ230331C00475000 | 2023-02-03 9:50AM EST | 475.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 912 | 37.89% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230331P00185000 | 2023-02-03 10:15AM EST | 185.00 | 0.06 | 0.07 | 0.09 | -0.02 | -25.00% | 11 | 760 | 51.37% |
| QQQ230331P00190000 | 2023-02-03 11:01AM EST | 190.00 | 0.09 | 0.09 | 0.11 | +0.04 | +80.00% | 3 | 293 | 50.10% |
| QQQ230331P00195000 | 2023-02-03 9:35AM EST | 195.00 | 0.11 | 0.10 | 0.13 | +0.02 | +22.22% | 1 | 2,781 | 49.12% |
| QQQ230331P00200000 | 2023-02-03 9:53AM EST | 200.00 | 0.13 | 0.13 | 0.15 | 0.00 | - | 202 | 11,102 | 47.46% |
| QQQ230331P00205000 | 2023-02-03 1:47PM EST | 205.00 | 0.18 | 0.15 | 0.18 | +0.06 | +50.00% | 4 | 1,788 | 46.09% |
| QQQ230331P00210000 | 2023-02-03 3:11PM EST | 210.00 | 0.21 | 0.18 | 0.21 | +0.03 | +16.67% | 12 | 1,743 | 44.53% |
| QQQ230331P00215000 | 2023-02-03 1:37PM EST | 215.00 | 0.23 | 0.23 | 0.26 | +0.02 | +9.52% | 17 | 59,160 | 43.31% |
| QQQ230331P00220000 | 2023-02-03 11:50AM EST | 220.00 | 0.26 | 0.27 | 0.31 | -0.01 | -3.70% | 5 | 1,228 | 41.94% |
| QQQ230331P00225000 | 2023-02-03 3:07PM EST | 225.00 | 0.38 | 0.34 | 0.37 | +0.08 | +26.67% | 4 | 8,671 | 40.53% |
| QQQ230331P00230000 | 2023-02-03 4:06PM EST | 230.00 | 0.44 | 0.42 | 0.45 | +0.04 | +10.00% | 141 | 124,625 | 39.28% |
| QQQ230331P00235000 | 2023-02-03 3:37PM EST | 235.00 | 0.54 | 0.52 | 0.57 | +0.15 | +38.46% | 23 | 6,471 | 38.33% |
| QQQ230331P00240000 | 2023-02-03 3:17PM EST | 240.00 | 0.67 | 0.64 | 0.67 | +0.08 | +13.56% | 75 | 17,295 | 36.84% |
| QQQ230331P00242000 | 2023-02-02 10:39AM EST | 242.00 | 0.54 | 0.69 | 0.73 | 0.00 | - | 10 | 376 | 36.40% |
| QQQ230331P00244000 | 2023-02-03 12:23PM EST | 244.00 | 0.66 | 0.76 | 0.79 | +0.01 | +1.54% | 2 | 300 | 35.91% |
| QQQ230331P00245000 | 2023-02-03 3:07PM EST | 245.00 | 0.84 | 0.79 | 0.82 | +0.13 | +18.31% | 56 | 54,163 | 35.65% |
| QQQ230331P00246000 | 2023-02-01 9:52AM EST | 246.00 | 1.31 | 0.83 | 0.86 | 0.00 | - | 46 | 392 | 35.47% |
| QQQ230331P00248000 | 2023-02-03 9:55AM EST | 248.00 | 0.78 | 0.90 | 0.93 | +0.06 | +8.33% | 3 | 626 | 34.97% |
| QQQ230331P00250000 | 2023-02-03 4:12PM EST | 250.00 | 1.01 | 0.99 | 1.02 | +0.08 | +8.60% | 865 | 38,516 | 34.60% |
| QQQ230331P00252000 | 2023-02-03 1:48PM EST | 252.00 | 1.09 | 1.08 | 1.11 | +0.22 | +25.29% | 25 | 775 | 34.14% |
| QQQ230331P00254000 | 2023-02-03 11:20AM EST | 254.00 | 1.02 | 1.17 | 1.21 | -0.03 | -2.86% | 1 | 750 | 33.72% |
| QQQ230331P00255000 | 2023-02-03 3:36PM EST | 255.00 | 1.25 | 1.23 | 1.26 | +0.24 | +23.76% | 36 | 15,190 | 33.48% |
| QQQ230331P00256000 | 2023-02-03 3:45PM EST | 256.00 | 1.31 | 1.26 | 1.31 | +0.33 | +33.67% | 2 | 316 | 33.24% |
| QQQ230331P00258000 | 2023-02-03 3:55PM EST | 258.00 | 1.37 | 1.41 | 1.43 | +0.23 | +20.18% | 14 | 1,284 | 32.83% |
| QQQ230331P00260000 | 2023-02-03 3:58PM EST | 260.00 | 1.53 | 1.54 | 1.56 | +0.17 | +12.50% | 1,209 | 17,845 | 32.41% |
| QQQ230331P00262000 | 2023-02-03 1:55PM EST | 262.00 | 1.60 | 1.68 | 1.71 | +0.06 | +3.90% | 17 | 2,093 | 32.04% |
| QQQ230331P00264000 | 2023-02-03 2:13PM EST | 264.00 | 1.78 | 1.83 | 1.86 | +0.32 | +21.92% | 202 | 886 | 31.60% |
| QQQ230331P00265000 | 2023-02-03 3:53PM EST | 265.00 | 1.89 | 1.92 | 1.94 | +0.39 | +26.00% | 8,022 | 55,490 | 31.38% |
| QQQ230331P00266000 | 2023-02-03 3:02PM EST | 266.00 | 2.12 | 2.00 | 2.03 | +0.26 | +13.98% | 163 | 1,555 | 31.20% |
| QQQ230331P00267000 | 2023-02-03 3:57PM EST | 267.00 | 2.03 | 2.09 | 2.12 | +0.23 | +12.78% | 182 | 2,318 | 30.99% |
| QQQ230331P00268000 | 2023-02-03 1:47PM EST | 268.00 | 2.25 | 2.19 | 2.21 | +0.49 | +27.84% | 41 | 2,402 | 30.77% |
| QQQ230331P00269000 | 2023-02-03 10:18AM EST | 269.00 | 1.80 | 2.28 | 2.31 | -0.09 | -4.76% | 119 | 2,930 | 30.58% |
| QQQ230331P00270000 | 2023-02-03 4:08PM EST | 270.00 | 2.38 | 2.39 | 2.41 | +0.27 | +12.80% | 1,121 | 27,458 | 30.37% |
| QQQ230331P00271000 | 2023-02-03 3:57PM EST | 271.00 | 2.43 | 2.49 | 2.52 | +0.19 | +8.48% | 63 | 4,017 | 30.18% |
| QQQ230331P00272000 | 2023-02-03 3:34PM EST | 272.00 | 2.62 | 2.58 | 2.63 | -0.23 | -8.07% | 500 | 3,089 | 29.97% |
| QQQ230331P00273000 | 2023-02-03 3:35PM EST | 273.00 | 2.74 | 2.72 | 2.75 | +0.56 | +25.69% | 196 | 2,149 | 29.79% |
| QQQ230331P00274000 | 2023-02-03 1:51PM EST | 274.00 | 2.77 | 2.84 | 2.87 | +0.42 | +17.87% | 61 | 952 | 29.58% |
| QQQ230331P00275000 | 2023-02-03 4:11PM EST | 275.00 | 2.99 | 2.97 | 3.00 | +0.69 | +30.00% | 135 | 5,573 | 29.40% |
| QQQ230331P00276000 | 2023-02-03 3:57PM EST | 276.00 | 3.02 | 3.10 | 3.13 | +0.57 | +23.27% | 102 | 1,181 | 29.19% |
| QQQ230331P00277000 | 2023-02-03 2:01PM EST | 277.00 | 3.14 | 3.21 | 3.27 | +0.58 | +22.66% | 241 | 1,367 | 29.00% |
| QQQ230331P00278000 | 2023-02-03 3:14PM EST | 278.00 | 3.37 | 3.35 | 3.41 | +0.45 | +15.41% | 10 | 1,238 | 28.78% |
| QQQ230331P00279000 | 2023-02-03 2:01PM EST | 279.00 | 3.45 | 3.53 | 3.56 | +0.56 | +19.38% | 52 | 1,331 | 28.59% |
| QQQ230331P00280000 | 2023-02-03 3:59PM EST | 280.00 | 3.64 | 3.65 | 3.72 | +0.39 | +12.00% | 1,842 | 13,550 | 28.41% |
| QQQ230331P00281000 | 2023-02-03 11:24AM EST | 281.00 | 3.13 | 3.84 | 3.88 | +0.02 | +0.64% | 7 | 1,447 | 28.20% |
| QQQ230331P00282000 | 2023-02-03 3:34PM EST | 282.00 | 4.00 | 4.01 | 4.04 | +0.73 | +22.32% | 19 | 1,656 | 27.97% |
| QQQ230331P00283000 | 2023-02-03 1:41PM EST | 283.00 | 4.18 | 4.16 | 4.23 | +0.99 | +31.03% | 125 | 2,601 | 27.82% |
| QQQ230331P00284000 | 2023-02-03 4:14PM EST | 284.00 | 4.39 | 4.34 | 4.41 | +0.38 | +9.48% | 48 | 431 | 27.61% |
| QQQ230331P00285000 | 2023-02-03 4:14PM EST | 285.00 | 4.59 | 4.56 | 4.60 | +0.55 | +13.61% | 649 | 2,039 | 27.41% |
| QQQ230331P00286000 | 2023-02-03 3:52PM EST | 286.00 | 4.77 | 4.75 | 4.79 | +0.97 | +25.53% | 76 | 377 | 27.19% |
| QQQ230331P00287000 | 2023-02-03 3:18PM EST | 287.00 | 4.81 | 4.96 | 5.00 | +0.54 | +12.65% | 36 | 693 | 27.01% |
| QQQ230331P00288000 | 2023-02-03 4:14PM EST | 288.00 | 5.21 | 5.17 | 5.21 | +0.92 | +21.45% | 7,781 | 565 | 26.80% |
| QQQ230331P00289000 | 2023-02-03 1:00PM EST | 289.00 | 4.90 | 5.40 | 5.44 | +0.63 | +14.75% | 15 | 625 | 26.62% |
| QQQ230331P00290000 | 2023-02-03 4:02PM EST | 290.00 | 5.60 | 5.59 | 5.67 | +0.53 | +10.45% | 791 | 6,987 | 26.42% |
| QQQ230331P00291000 | 2023-02-03 3:50PM EST | 291.00 | 5.94 | 5.83 | 5.91 | +1.59 | +36.55% | 86 | 406 | 26.22% |
| QQQ230331P00292000 | 2023-02-03 3:41PM EST | 292.00 | 6.05 | 6.08 | 6.16 | +0.60 | +11.01% | 10 | 485 | 26.02% |
| QQQ230331P00293000 | 2023-02-03 3:59PM EST | 293.00 | 6.27 | 6.34 | 6.43 | +1.22 | +24.16% | 11 | 362 | 25.85% |
| QQQ230331P00294000 | 2023-02-03 3:58PM EST | 294.00 | 6.51 | 6.60 | 6.69 | +1.21 | +22.83% | 178 | 959 | 25.63% |
| QQQ230331P00295000 | 2023-02-03 4:14PM EST | 295.00 | 6.97 | 6.92 | 6.98 | +1.08 | +18.34% | 507 | 1,278 | 25.45% |
| QQQ230331P00296000 | 2023-02-03 3:51PM EST | 296.00 | 7.28 | 7.18 | 7.27 | +0.95 | +15.01% | 19 | 336 | 25.25% |
| QQQ230331P00297000 | 2023-02-03 3:59PM EST | 297.00 | 7.37 | 7.48 | 7.57 | +0.68 | +10.16% | 143 | 384 | 25.05% |
| QQQ230331P00298000 | 2023-02-03 3:03PM EST | 298.00 | 8.21 | 7.79 | 7.89 | +1.88 | +29.70% | 125 | 322 | 24.87% |
| QQQ230331P00299000 | 2023-02-03 3:19PM EST | 299.00 | 7.86 | 8.11 | 8.21 | +1.74 | +28.43% | 1,348 | 910 | 24.66% |
| QQQ230331P00300000 | 2023-02-03 4:14PM EST | 300.00 | 8.52 | 8.45 | 8.55 | +1.00 | +13.30% | 1,444 | 4,526 | 24.47% |
| QQQ230331P00302000 | 2023-02-03 3:25PM EST | 302.00 | 8.92 | 9.16 | 9.27 | +1.67 | +23.03% | 199 | 153 | 24.09% |
| QQQ230331P00304000 | 2023-02-03 3:18PM EST | 304.00 | 9.64 | 9.93 | 10.04 | +1.34 | +16.14% | 43 | 198 | 23.71% |
| QQQ230331P00305000 | 2023-02-03 4:12PM EST | 305.00 | 10.40 | 10.34 | 10.44 | +1.62 | +18.45% | 513 | 510 | 23.51% |
| QQQ230331P00306000 | 2023-02-03 4:14PM EST | 306.00 | 10.83 | 10.76 | 10.87 | +1.00 | +10.17% | 149 | 97 | 23.35% |
| QQQ230331P00308000 | 2023-02-03 4:03PM EST | 308.00 | 11.65 | 11.64 | 11.75 | +1.45 | +14.22% | 948 | 228 | 22.97% |
| QQQ230331P00310000 | 2023-02-03 4:14PM EST | 310.00 | 12.68 | 12.64 | 12.70 | +1.08 | +9.31% | 1,225 | 940 | 22.61% |
| QQQ230331P00312000 | 2023-02-03 3:57PM EST | 312.00 | 13.26 | 13.65 | 13.72 | +3.26 | +32.60% | 440 | 382 | 22.27% |
| QQQ230331P00314000 | 2023-02-03 4:11PM EST | 314.00 | 14.80 | 14.73 | 14.79 | +1.30 | +9.63% | 102 | 136 | 21.91% |
| QQQ230331P00315000 | 2023-02-03 3:32PM EST | 315.00 | 14.96 | 15.29 | 15.36 | +1.01 | +7.24% | 28 | 610 | 21.75% |
| QQQ230331P00316000 | 2023-02-03 10:00AM EST | 316.00 | 14.44 | 15.87 | 16.00 | +2.05 | +16.55% | 66 | 65 | 21.71% |
| QQQ230331P00318000 | 2023-02-03 10:00AM EST | 318.00 | 15.51 | 17.08 | 17.22 | +2.15 | +16.09% | 26 | 35 | 21.41% |
| QQQ230331P00320000 | 2023-02-03 3:58PM EST | 320.00 | 18.03 | 18.28 | 18.49 | +1.32 | +7.90% | 47 | 2,036 | 21.07% |
| QQQ230331P00322000 | 2023-02-03 11:31AM EST | 322.00 | 15.85 | 19.62 | 19.85 | +0.37 | +2.39% | 16 | 126 | 20.80% |
| QQQ230331P00324000 | 2023-02-02 9:55AM EST | 324.00 | 19.25 | 21.03 | 21.26 | +19.25 | - | - | 74 | 20.50% |
| QQQ230331P00325000 | 2023-02-03 3:21PM EST | 325.00 | 21.32 | 21.76 | 21.99 | +1.17 | +5.81% | 16 | 44 | 20.36% |
| QQQ230331P00326000 | 2023-02-03 12:59PM EST | 326.00 | 20.60 | 22.50 | 22.74 | +20.60 | - | 23 | 6 | 20.23% |
| QQQ230331P00328000 | 2023-02-01 11:46AM EST | 328.00 | 33.93 | 24.03 | 24.27 | +33.93 | - | - | 1 | 19.95% |
| QQQ230331P00330000 | 2023-02-03 9:30AM EST | 330.00 | 26.56 | 25.61 | 25.86 | +4.93 | +22.79% | 1 | 29 | 19.68% |
| QQQ230331P00331000 | 2023-02-01 1:27PM EST | 331.00 | 36.94 | 26.45 | 26.69 | 0.00 | - | 20 | 140 | 19.61% |
| QQQ230331P00332000 | 2023-02-02 9:30AM EST | 332.00 | 25.18 | 27.28 | 27.52 | 0.00 | - | 1 | 16 | 19.48% |
| QQQ230331P00333000 | 2022-12-16 11:21AM EST | 333.00 | 59.60 | 52.37 | 52.61 | 0.00 | - | 5 | 0 | 76.94% |
| QQQ230331P00334000 | 2023-02-01 1:44PM EST | 334.00 | 39.66 | 28.95 | 29.22 | 0.00 | - | 2 | 1 | 19.28% |
| QQQ230331P00335000 | 2023-02-02 4:12PM EST | 335.00 | 27.25 | 29.81 | 30.08 | 0.00 | - | 30 | 38 | 19.14% |
| QQQ230331P00336000 | 2022-12-07 3:27PM EST | 336.00 | 56.50 | 67.41 | 67.68 | 0.00 | - | 2 | 0 | 104.83% |
| QQQ230331P00337000 | 2022-11-08 2:28PM EST | 337.00 | 70.94 | 53.52 | 53.90 | 0.00 | - | 4 | 6 | 73.74% |
| QQQ230331P00338000 | 2023-01-06 9:44AM EST | 338.00 | 77.09 | 32.47 | 32.75 | 0.00 | - | 2 | 0 | 18.90% |
| QQQ230331P00339000 | 2022-11-08 4:07PM EST | 339.00 | 70.03 | 55.42 | 55.78 | 0.00 | - | 40 | 121 | 74.85% |
| QQQ230331P00340000 | 2023-02-03 1:21PM EST | 340.00 | 32.04 | 34.33 | 34.59 | +1.11 | +3.59% | 12 | 23 | 18.85% |
| QQQ230331P00341000 | 2022-10-13 11:11AM EST | 341.00 | 75.55 | 53.95 | 54.43 | 0.00 | - | 1 | 8 | 68.71% |
| QQQ230331P00342000 | 2022-12-12 11:34AM EST | 342.00 | 60.42 | 64.39 | 64.72 | 0.00 | - | 1 | 0 | 89.75% |
| QQQ230331P00343000 | 2022-10-24 1:49PM EST | 343.00 | 65.87 | 54.37 | 54.66 | 0.00 | - | 8 | 1 | 66.27% |
| QQQ230331P00344000 | 2022-12-27 11:30AM EST | 344.00 | 78.96 | 51.13 | 51.57 | 0.00 | - | 8 | 0 | 57.41% |
| QQQ230331P00345000 | 2022-12-20 11:05AM EST | 345.00 | 74.88 | 68.94 | 69.39 | 0.00 | - | 2 | 0 | 95.20% |
| QQQ230331P00346000 | 2022-12-28 11:12AM EST | 346.00 | 84.53 | 48.99 | 50.75 | 0.00 | - | 4 | 1 | 50.30% |
| QQQ230331P00347000 | 2023-02-03 10:48AM EST | 347.00 | 35.44 | 40.98 | 41.25 | -46.17 | -56.57% | 1 | 0 | 19.10% |
| QQQ230331P00348000 | 2022-11-22 2:02PM EST | 348.00 | 63.30 | 80.74 | 81.12 | 0.00 | - | 1 | 1 | 115.92% |
| QQQ230331P00349000 | 2022-11-10 11:09AM EST | 349.00 | 71.39 | 67.04 | 67.56 | 0.00 | - | 1 | 0 | 85.06% |
| QQQ230331P00350000 | 2023-01-20 1:00PM EST | 350.00 | 70.38 | 43.91 | 44.18 | 0.00 | - | 1 | 0 | 19.50% |
| QQQ230331P00351000 | 2022-11-11 1:11PM EST | 351.00 | 64.39 | 69.03 | 69.56 | 0.00 | - | 8 | 0 | 86.29% |
| QQQ230331P00352000 | 2022-10-03 8:33AM EST | 352.00 | 83.49 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| QQQ230331P00353000 | 2023-01-03 9:57AM EST | 353.00 | 86.81 | 42.28 | 42.71 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230331P00354000 | 2022-09-30 8:54AM EST | 354.00 | 81.74 | 72.22 | 72.95 | 0.00 | - | 1 | 0 | 88.76% |
| QQQ230331P00355000 | 2023-01-25 11:51AM EST | 355.00 | 69.97 | 48.90 | 49.21 | 0.00 | - | 1 | 1 | 21.46% |
| QQQ230331P00356000 | 2022-09-01 1:33PM EST | 356.00 | 61.70 | 86.88 | 88.26 | 0.00 | - | 1 | 14 | 118.08% |
| QQQ230331P00357000 | 2022-09-30 8:33AM EST | 357.00 | 85.74 | 75.12 | 75.78 | 0.00 | - | 1 | 1 | 90.27% |
| QQQ230331P00358000 | 2022-05-15 11:09PM EST | 358.00 | 66.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ230331P00359000 | 2022-10-03 1:57PM EST | 359.00 | 84.13 | 82.40 | 83.60 | 0.00 | - | - | 0 | 103.60% |
| QQQ230331P00360000 | 2023-02-02 2:04PM EST | 360.00 | 47.00 | 53.90 | 54.21 | 0.00 | - | 12 | 1 | 23.07% |
| QQQ230331P00361000 | 2022-11-03 1:24PM EST | 361.00 | 98.66 | 68.62 | 68.92 | 0.00 | - | 20 | 0 | 68.12% |
| QQQ230331P00362000 | 2022-11-03 1:23PM EST | 362.00 | 99.73 | 69.61 | 69.93 | 0.00 | - | 20 | 0 | 68.65% |
| QQQ230331P00363000 | 2022-11-03 1:22PM EST | 363.00 | 100.76 | 70.60 | 70.96 | 0.00 | - | - | 0 | 69.21% |
| QQQ230331P00364000 | 2022-11-03 1:21PM EST | 364.00 | 101.84 | 71.60 | 71.95 | 0.00 | - | 2 | 0 | 69.73% |
| QQQ230331P00365000 | 2023-01-04 10:27AM EST | 365.00 | 101.58 | 53.77 | 54.06 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ230331P00366000 | 2022-12-15 10:33AM EST | 366.00 | 87.62 | 85.31 | 85.61 | 0.00 | - | 1 | 0 | 97.70% |
| QQQ230331P00367000 | 2022-11-03 1:19PM EST | 367.00 | 105.13 | 74.58 | 74.93 | 0.00 | - | 50 | 0 | 71.25% |
| QQQ230331P00368000 | 2022-11-03 1:19PM EST | 368.00 | 106.17 | 75.58 | 75.93 | 0.00 | - | 20 | 0 | 71.77% |
| QQQ230331P00369000 | 2022-11-03 1:18PM EST | 369.00 | 107.10 | 76.57 | 76.92 | 0.00 | - | 20 | 0 | 72.26% |
| QQQ230331P00370000 | 2022-11-03 1:18PM EST | 370.00 | 108.21 | 77.58 | 77.92 | 0.00 | - | 2 | 5 | 72.78% |
| QQQ230331P00371000 | 2022-09-20 8:35AM EST | 371.00 | 82.33 | 98.73 | 99.19 | 0.00 | - | 1 | 0 | 119.13% |
| QQQ230331P00372000 | 2022-09-22 9:57AM EST | 372.00 | 92.04 | 96.17 | 96.79 | 0.00 | - | 1 | 0 | 112.10% |
| QQQ230331P00373000 | 2022-09-26 8:31AM EST | 373.00 | 97.05 | 94.70 | 95.20 | 0.00 | - | 2 | 0 | 107.09% |
| QQQ230331P00374000 | 2022-09-23 9:44AM EST | 374.00 | 98.17 | 97.06 | 100.71 | 0.00 | - | 8 | 0 | 114.09% |
| QQQ230331P00375000 | 2022-09-30 8:48AM EST | 375.00 | 103.40 | 92.27 | 96.00 | 0.00 | - | 5 | 0 | 101.91% |
| QQQ230331P00376000 | 2022-11-15 10:04AM EST | 376.00 | 83.01 | 95.67 | 96.28 | 0.00 | - | 1 | 0 | 104.32% |
| QQQ230331P00377000 | 2022-09-14 2:22PM EST | 377.00 | 83.59 | 115.77 | 116.16 | 0.00 | - | 16 | 0 | 146.12% |
| QQQ230331P00378000 | 2022-11-02 10:23AM EST | 378.00 | 105.18 | 87.49 | 87.95 | 0.00 | - | 50 | 0 | 81.61% |
| QQQ230331P00379000 | 2022-09-19 10:00AM EST | 379.00 | 89.67 | 107.43 | 107.90 | 0.00 | - | 4 | 0 | 125.04% |
| QQQ230331P00380000 | 2023-01-26 11:17AM EST | 380.00 | 90.12 | 73.91 | 74.21 | 0.00 | - | 1 | 0 | 29.18% |
| QQQ230331P00381000 | 2022-11-02 10:21AM EST | 381.00 | 108.19 | 90.43 | 90.98 | 0.00 | - | 50 | 0 | 83.05% |
| QQQ230331P00382000 | 2022-11-02 10:21AM EST | 382.00 | 109.29 | 91.45 | 92.07 | 0.00 | - | 50 | 0 | 83.67% |
| QQQ230331P00383000 | 2022-08-30 11:15AM EST | 383.00 | 81.84 | 111.25 | 111.66 | 0.00 | - | - | 0 | 126.71% |
| QQQ230331P00384000 | 2022-12-22 1:01PM EST | 384.00 | 120.46 | 101.28 | 101.61 | 0.00 | - | 1 | 0 | 102.75% |
| QQQ230331P00385000 | 2022-12-09 9:30AM EST | 385.00 | 102.25 | 116.41 | 116.68 | 0.00 | - | 1 | 0 | 134.47% |
| QQQ230331P00387000 | 2022-09-15 2:10PM EST | 387.00 | 96.66 | 125.65 | 126.38 | 0.00 | - | 1 | 0 | 151.59% |
| QQQ230331P00389000 | 2022-09-08 11:53AM EST | 389.00 | 90.92 | 118.00 | 122.26 | 0.00 | - | 1 | 0 | 135.64% |
| QQQ230331P00390000 | 2022-09-30 10:35AM EST | 390.00 | 115.56 | 108.18 | 108.68 | 0.00 | - | 1 | 0 | 107.98% |
| QQQ230331P00392000 | 2022-06-13 9:15AM EST | 392.00 | 113.61 | 104.80 | 105.68 | 0.00 | - | 5 | 2 | 96.85% |
| QQQ230331P00395000 | 2022-11-02 3:01PM EST | 395.00 | 130.17 | 103.87 | 104.21 | 0.00 | - | 24 | 10 | 87.95% |
| QQQ230331P00398000 | 2022-06-27 10:34AM EST | 398.00 | 103.86 | 91.00 | 94.76 | 0.00 | - | - | 0 | 51.34% |
| QQQ230331P00399000 | 2022-09-28 2:08PM EST | 399.00 | 118.96 | 117.10 | 117.94 | 0.00 | - | 1 | 0 | 112.50% |
| QQQ230331P00400000 | 2023-01-27 3:15PM EST | 400.00 | 102.43 | 93.90 | 94.17 | 0.00 | - | 2 | 0 | 34.18% |
| QQQ230331P00402000 | 2022-09-28 2:08PM EST | 402.00 | 121.95 | 120.10 | 120.67 | 0.00 | - | - | 0 | 113.58% |
| QQQ230331P00405000 | 2022-08-31 1:43PM EST | 405.00 | 105.68 | 134.17 | 134.54 | 0.00 | - | 2 | 0 | 139.62% |
| QQQ230331P00410000 | 2022-11-08 11:54AM EST | 410.00 | 137.87 | 126.07 | 126.49 | 0.00 | - | 2 | 0 | 112.27% |
| QQQ230331P00415000 | 2022-06-27 10:27AM EST | 415.00 | 120.49 | 107.67 | 111.21 | 0.00 | - | 6 | 0 | 54.27% |
| QQQ230331P00420000 | 2022-10-14 9:20AM EST | 420.00 | 155.65 | 131.77 | 132.29 | 0.00 | - | 10 | 0 | 106.20% |
| QQQ230331P00440000 | 2022-12-15 10:13AM EST | 440.00 | 161.24 | 159.30 | 159.60 | 0.00 | - | 78 | 0 | 132.27% |
| QQQ230331P00445000 | 2022-06-28 3:11PM EST | 445.00 | 161.40 | 131.31 | 135.89 | 0.00 | - | 40 | 0 | 0.00% |
| QQQ230331P00450000 | 2022-07-12 8:34AM EST | 450.00 | 159.58 | 121.28 | 122.06 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230331P00460000 | 2022-08-31 1:43PM EST | 460.00 | 160.60 | 189.30 | 189.65 | 0.00 | - | 3 | 0 | 163.08% |
| QQQ230331P00470000 | 2022-08-31 12:04PM EST | 470.00 | 169.28 | 197.67 | 198.00 | 0.00 | - | - | 0 | 163.07% |
| QQQ230331P00475000 | 2022-10-25 11:03AM EST | 475.00 | 191.54 | 185.85 | 186.24 | 0.00 | - | - | 0 | 123.87% |
© 2023 Yahoo. All rights reserved.
