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
23,126.37 -285.72 (-1.22%) CMC Crypto 200
523.40 +6.40 (+1.24%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230616C00130000 | 2023-01-27 3:44PM EST | 130.00 | 169.50 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| QQQ230616C00135000 | 2023-01-03 1:27PM EST | 135.00 | 131.00 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| QQQ230616C00140000 | 2023-01-19 9:43AM EST | 140.00 | 138.80 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| QQQ230616C00145000 | 2023-01-27 1:25PM EST | 145.00 | 153.37 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| QQQ230616C00150000 | 2023-01-27 12:30PM EST | 150.00 | 148.32 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| QQQ230616C00155000 | 2022-10-20 3:09PM EST | 155.00 | 120.01 | 133.74 | 134.34 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ230616C00160000 | 2023-01-05 3:25PM EST | 160.00 | 105.55 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| QQQ230616C00165000 | 2022-09-23 9:15AM EST | 165.00 | 116.78 | 116.48 | 117.55 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ230616C00170000 | 2023-01-20 3:46PM EST | 170.00 | 115.40 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 0.00% |
| QQQ230616C00175000 | 2023-01-10 11:39AM EST | 175.00 | 99.31 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| QQQ230616C00180000 | 2023-01-24 10:50AM EST | 180.00 | 111.90 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| QQQ230616C00190000 | 2023-01-18 11:46AM EST | 190.00 | 93.19 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| QQQ230616C00195000 | 2022-12-16 10:35AM EST | 195.00 | 85.20 | 89.91 | 90.25 | 0.00 | - | 11 | 218 | 0.00% |
| QQQ230616C00197000 | 2022-11-09 10:00AM EST | 197.00 | 78.98 | 93.89 | 94.43 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ230616C00198000 | 2023-01-03 10:31AM EST | 198.00 | 72.56 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| QQQ230616C00200000 | 2023-01-24 1:29PM EST | 200.00 | 92.90 | 0.00 | 0.00 | 0.00 | - | 4 | 519 | 0.00% |
| QQQ230616C00205000 | 2023-01-06 10:38AM EST | 205.00 | 66.65 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| QQQ230616C00210000 | 2023-01-27 3:08PM EST | 210.00 | 92.52 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 0.00% |
| QQQ230616C00215000 | 2023-01-09 11:22AM EST | 215.00 | 67.05 | 0.00 | 0.00 | 0.00 | - | 2 | 371 | 0.00% |
| QQQ230616C00220000 | 2023-01-24 10:18AM EST | 220.00 | 73.70 | 0.00 | 0.00 | 0.00 | - | 5 | 300 | 0.00% |
| QQQ230616C00225000 | 2023-01-06 11:47AM EST | 225.00 | 50.68 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| QQQ230616C00230000 | 2023-01-26 10:13AM EST | 230.00 | 66.74 | 0.00 | 0.00 | 0.00 | - | 5 | 317 | 0.00% |
| QQQ230616C00235000 | 2023-01-27 3:30PM EST | 235.00 | 69.04 | 0.00 | 0.00 | 0.00 | - | 6 | 145 | 0.00% |
| QQQ230616C00240000 | 2023-01-27 10:41AM EST | 240.00 | 61.63 | 0.00 | 0.00 | 0.00 | - | 3 | 428 | 0.00% |
| QQQ230616C00245000 | 2023-01-25 9:31AM EST | 245.00 | 47.18 | 0.00 | 0.00 | 0.00 | - | 3 | 362 | 0.00% |
| QQQ230616C00250000 | 2023-01-27 3:26PM EST | 250.00 | 55.37 | 0.00 | 0.00 | 0.00 | - | 5 | 846 | 0.00% |
| QQQ230616C00255000 | 2023-01-27 12:27PM EST | 255.00 | 49.56 | 0.00 | 0.00 | 0.00 | - | 100 | 1,147 | 0.00% |
| QQQ230616C00260000 | 2023-01-27 3:54PM EST | 260.00 | 45.81 | 0.00 | 0.00 | 0.00 | - | 8 | 1,075 | 0.00% |
| QQQ230616C00265000 | 2023-01-27 3:36PM EST | 265.00 | 43.13 | 0.00 | 0.00 | 0.00 | - | 23 | 9,625 | 0.00% |
| QQQ230616C00270000 | 2023-01-27 3:40PM EST | 270.00 | 39.08 | 0.00 | 0.00 | 0.00 | - | 146 | 19,516 | 0.00% |
| QQQ230616C00275000 | 2023-01-27 4:13PM EST | 275.00 | 33.83 | 0.00 | 0.00 | 0.00 | - | 515 | 34,152 | 0.00% |
| QQQ230616C00280000 | 2023-01-27 3:31PM EST | 280.00 | 31.33 | 0.00 | 0.00 | 0.00 | - | 74 | 25,474 | 0.00% |
| QQQ230616C00285000 | 2023-01-27 2:18PM EST | 285.00 | 27.17 | 0.00 | 0.00 | 0.00 | - | 26 | 21,806 | 0.00% |
| QQQ230616C00290000 | 2023-01-27 3:39PM EST | 290.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 134 | 40,909 | 0.00% |
| QQQ230616C00295000 | 2023-01-27 3:55PM EST | 295.00 | 20.19 | 0.00 | 0.00 | 0.00 | - | 243 | 21,175 | 0.00% |
| QQQ230616C00300000 | 2023-01-27 4:09PM EST | 300.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 15,547 | 93,956 | 0.39% |
| QQQ230616C00305000 | 2023-01-27 3:34PM EST | 305.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 898 | 25,836 | 0.78% |
| QQQ230616C00310000 | 2023-01-27 3:59PM EST | 310.00 | 11.76 | 0.00 | 0.00 | 0.00 | - | 2,679 | 16,200 | 1.56% |
| QQQ230616C00315000 | 2023-01-27 4:05PM EST | 315.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 3,822 | 26,610 | 1.56% |
| QQQ230616C00320000 | 2023-01-27 3:46PM EST | 320.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 3,589 | 23,635 | 3.13% |
| QQQ230616C00325000 | 2023-01-27 3:44PM EST | 325.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 1,858 | 15,128 | 3.13% |
| QQQ230616C00330000 | 2023-01-27 3:59PM EST | 330.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 611 | 15,726 | 3.13% |
| QQQ230616C00335000 | 2023-01-27 3:45PM EST | 335.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 532 | 4,780 | 3.13% |
| QQQ230616C00340000 | 2023-01-27 3:38PM EST | 340.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 670 | 12,392 | 6.25% |
| QQQ230616C00345000 | 2023-01-27 2:47PM EST | 345.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 204 | 24,226 | 6.25% |
| QQQ230616C00350000 | 2023-01-27 3:44PM EST | 350.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 490 | 21,749 | 6.25% |
| QQQ230616C00355000 | 2023-01-27 4:12PM EST | 355.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 57 | 7,825 | 6.25% |
| QQQ230616C00360000 | 2023-01-27 3:48PM EST | 360.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 140 | 19,094 | 6.25% |
| QQQ230616C00365000 | 2023-01-27 3:12PM EST | 365.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 83 | 3,890 | 6.25% |
| QQQ230616C00370000 | 2023-01-27 3:38PM EST | 370.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 32 | 4,705 | 6.25% |
| QQQ230616C00375000 | 2023-01-27 10:04AM EST | 375.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 40 | 4,433 | 6.25% |
| QQQ230616C00380000 | 2023-01-27 3:14PM EST | 380.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 41 | 3,625 | 6.25% |
| QQQ230616C00385000 | 2023-01-25 3:09PM EST | 385.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 80 | 4,629 | 6.25% |
| QQQ230616C00390000 | 2023-01-25 10:37AM EST | 390.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 130 | 10,215 | 6.25% |
| QQQ230616C00395000 | 2023-01-27 11:36AM EST | 395.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 55 | 969 | 12.50% |
| QQQ230616C00400000 | 2023-01-27 3:43PM EST | 400.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 431 | 17,109 | 12.50% |
| QQQ230616C00405000 | 2023-01-27 3:14PM EST | 405.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 642 | 12.50% |
| QQQ230616C00410000 | 2023-01-26 12:36PM EST | 410.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 96 | 2,301 | 12.50% |
| QQQ230616C00415000 | 2023-01-27 3:50PM EST | 415.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 97 | 10,287 | 12.50% |
| QQQ230616C00420000 | 2023-01-27 10:22AM EST | 420.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 105 | 16,689 | 12.50% |
| QQQ230616C00425000 | 2023-01-27 11:07AM EST | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,288 | 12.50% |
| QQQ230616C00430000 | 2023-01-27 10:55AM EST | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,728 | 12.50% |
| QQQ230616C00435000 | 2023-01-23 10:17AM EST | 435.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 1,768 | 12.50% |
| QQQ230616C00440000 | 2023-01-23 1:13PM EST | 440.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 3,509 | 12.50% |
| QQQ230616C00445000 | 2023-01-23 11:12AM EST | 445.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 996 | 12.50% |
| QQQ230616C00450000 | 2023-01-26 11:50AM EST | 450.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2,052 | 12.50% |
| QQQ230616C00455000 | 2023-01-24 1:01PM EST | 455.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,364 | 12.50% |
| QQQ230616C00460000 | 2023-01-25 4:10PM EST | 460.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 858 | 12.50% |
| QQQ230616C00465000 | 2023-01-23 10:20AM EST | 465.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 900 | 12.50% |
| QQQ230616C00470000 | 2023-01-10 11:16AM EST | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,005 | 12.50% |
| QQQ230616C00475000 | 2023-01-26 10:24AM EST | 475.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 371 | 12.50% |
| QQQ230616C00480000 | 2023-01-17 10:21AM EST | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 10,555 | 12.50% |
| QQQ230616C00485000 | 2022-12-23 2:42PM EST | 485.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 273 | 26.37% |
| QQQ230616C00490000 | 2022-12-19 1:31PM EST | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 953 | 25.39% |
| QQQ230616C00495000 | 2023-01-27 12:34PM EST | 495.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 1,591 | 12.50% |
| QQQ230616C00500000 | 2023-01-27 2:24PM EST | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 3,190 | 12.50% |
| QQQ230616C00505000 | 2022-12-19 10:46AM EST | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 2,782 | 26.56% |
| QQQ230616C00510000 | 2023-01-27 2:24PM EST | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 1,879 | 12.50% |
| QQQ230616C00515000 | 2022-11-30 9:30AM EST | 515.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,786 | 12.50% |
| QQQ230616C00520000 | 2022-12-12 2:19PM EST | 520.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,722 | 29.69% |
| QQQ230616C00525000 | 2023-01-26 10:45AM EST | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,445 | 12.50% |
| QQQ230616C00530000 | 2022-12-27 9:38AM EST | 530.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,116 | 31.64% |
| QQQ230616C00535000 | 2022-12-30 10:36AM EST | 535.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,573 | 30.86% |
| QQQ230616C00540000 | 2023-01-25 11:46AM EST | 540.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 1,728 | 25.00% |
| QQQ230616C00545000 | 2022-09-28 10:37AM EST | 545.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,148 | 33.79% |
| QQQ230616C00550000 | 2023-01-27 12:45PM EST | 550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,385 | 25.00% |
| QQQ230616C00555000 | 2022-11-07 3:56PM EST | 555.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 21 | 1,254 | 34.67% |
| QQQ230616C00560000 | 2022-12-30 10:36AM EST | 560.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 666 | 33.20% |
| QQQ230616C00565000 | 2023-01-25 11:46AM EST | 565.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 1,054 | 25.00% |
| QQQ230616C00570000 | 2022-10-21 1:39PM EST | 570.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 774 | 35.16% |
| QQQ230616C00575000 | 2022-09-21 10:56AM EST | 575.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 919 | 34.38% |
| QQQ230616C00580000 | 2022-12-01 1:34PM EST | 580.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 714 | 34.77% |
| QQQ230616C00585000 | 2022-09-16 2:54PM EST | 585.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 602 | 37.31% |
| QQQ230616C00590000 | 2022-09-28 2:53PM EST | 590.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 725 | 36.72% |
| QQQ230616C00595000 | 2022-09-27 3:13PM EST | 595.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 29 | 756 | 41.02% |
| QQQ230616C00600000 | 2022-11-07 9:30AM EST | 600.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 597 | 36.33% |
| QQQ230616C00605000 | 2022-09-27 3:12PM EST | 605.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 9 | 888 | 41.90% |
| QQQ230616C00610000 | 2022-11-07 9:30AM EST | 610.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 1,481 | 37.11% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230616P00130000 | 2023-01-27 3:34PM EST | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 14,696 | 25.00% |
| QQQ230616P00135000 | 2023-01-23 3:38PM EST | 135.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 2,177 | 25.00% |
| QQQ230616P00140000 | 2023-01-19 10:34AM EST | 140.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 1,584 | 25.00% |
| QQQ230616P00145000 | 2023-01-18 3:31PM EST | 145.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 1,030 | 25.00% |
| QQQ230616P00150000 | 2023-01-27 3:00PM EST | 150.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 101 | 7,510 | 25.00% |
| QQQ230616P00155000 | 2023-01-23 9:33AM EST | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 677 | 25.00% |
| QQQ230616P00160000 | 2023-01-25 11:39AM EST | 160.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 3,019 | 25.00% |
| QQQ230616P00165000 | 2023-01-27 3:11PM EST | 165.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 1,758 | 25.00% |
| QQQ230616P00170000 | 2023-01-27 3:14PM EST | 170.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 11 | 2,720 | 12.50% |
| QQQ230616P00175000 | 2023-01-27 3:12PM EST | 175.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3,578 | 12.50% |
| QQQ230616P00180000 | 2023-01-27 12:20PM EST | 180.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 5,309 | 12.50% |
| QQQ230616P00185000 | 2023-01-27 3:15PM EST | 185.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 308 | 3,206 | 12.50% |
| QQQ230616P00190000 | 2023-01-27 3:45PM EST | 190.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 38 | 8,874 | 12.50% |
| QQQ230616P00194000 | 2023-01-20 9:30AM EST | 194.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 5 | 2,372 | 12.50% |
| QQQ230616P00195000 | 2023-01-27 10:41AM EST | 195.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 300 | 1,888 | 12.50% |
| QQQ230616P00196000 | 2022-12-29 1:45PM EST | 196.00 | 2.60 | 0.79 | 0.83 | 0.00 | - | 2 | 201 | 37.71% |
| QQQ230616P00197000 | 2023-01-27 3:43PM EST | 197.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 110 | 452 | 12.50% |
| QQQ230616P00198000 | 2023-01-26 11:35AM EST | 198.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 6 | 626 | 12.50% |
| QQQ230616P00199000 | 2023-01-25 10:37AM EST | 199.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 25 | 996 | 12.50% |
| QQQ230616P00200000 | 2023-01-27 3:57PM EST | 200.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 178 | 50,868 | 12.50% |
| QQQ230616P00205000 | 2023-01-27 2:56PM EST | 205.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 37 | 4,955 | 12.50% |
| QQQ230616P00210000 | 2023-01-27 1:20PM EST | 210.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 27 | 9,972 | 12.50% |
| QQQ230616P00215000 | 2023-01-27 3:34PM EST | 215.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 33 | 9,309 | 12.50% |
| QQQ230616P00220000 | 2023-01-27 3:59PM EST | 220.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1,331 | 33,362 | 12.50% |
| QQQ230616P00225000 | 2023-01-27 3:11PM EST | 225.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 140 | 14,041 | 12.50% |
| QQQ230616P00230000 | 2023-01-27 3:53PM EST | 230.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 105 | 13,024 | 6.25% |
| QQQ230616P00235000 | 2023-01-27 4:03PM EST | 235.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 794 | 14,219 | 6.25% |
| QQQ230616P00240000 | 2023-01-27 4:10PM EST | 240.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1,029 | 319,370 | 6.25% |
| QQQ230616P00245000 | 2023-01-27 3:26PM EST | 245.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 22,061 | 29,228 | 6.25% |
| QQQ230616P00250000 | 2023-01-27 4:05PM EST | 250.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1,513 | 59,228 | 6.25% |
| QQQ230616P00255000 | 2023-01-27 4:04PM EST | 255.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 205 | 43,642 | 6.25% |
| QQQ230616P00260000 | 2023-01-27 4:11PM EST | 260.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2,536 | 60,052 | 6.25% |
| QQQ230616P00265000 | 2023-01-27 3:58PM EST | 265.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 864 | 40,921 | 3.13% |
| QQQ230616P00270000 | 2023-01-27 3:59PM EST | 270.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 4,627 | 56,668 | 3.13% |
| QQQ230616P00275000 | 2023-01-27 4:13PM EST | 275.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 2,724 | 40,046 | 3.13% |
| QQQ230616P00280000 | 2023-01-27 4:11PM EST | 280.00 | 9.61 | 0.00 | 0.00 | 0.00 | - | 23,237 | 52,707 | 1.56% |
| QQQ230616P00285000 | 2023-01-27 4:13PM EST | 285.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 332 | 26,625 | 1.56% |
| QQQ230616P00290000 | 2023-01-27 4:03PM EST | 290.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1,102 | 53,848 | 0.78% |
| QQQ230616P00295000 | 2023-01-27 3:58PM EST | 295.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 919 | 14,515 | 0.20% |
| QQQ230616P00300000 | 2023-01-27 3:59PM EST | 300.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1,129 | 64,017 | 0.00% |
| QQQ230616P00305000 | 2023-01-27 3:05PM EST | 305.00 | 17.99 | 0.00 | 0.00 | 0.00 | - | 192 | 8,123 | 0.00% |
| QQQ230616P00310000 | 2023-01-27 3:47PM EST | 310.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1,348 | 10,064 | 0.00% |
| QQQ230616P00315000 | 2023-01-27 2:24PM EST | 315.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 12 | 5,292 | 0.00% |
| QQQ230616P00320000 | 2023-01-27 3:22PM EST | 320.00 | 26.71 | 0.00 | 0.00 | 0.00 | - | 174 | 10,620 | 0.00% |
| QQQ230616P00325000 | 2023-01-27 3:00PM EST | 325.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 840 | 1,115 | 0.00% |
| QQQ230616P00330000 | 2023-01-27 3:12PM EST | 330.00 | 33.71 | 0.00 | 0.00 | 0.00 | - | 68 | 1,217 | 0.00% |
| QQQ230616P00335000 | 2023-01-27 2:52PM EST | 335.00 | 38.24 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| QQQ230616P00340000 | 2023-01-27 2:52PM EST | 340.00 | 42.75 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| QQQ230616P00345000 | 2023-01-26 3:19PM EST | 345.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 0.00% |
| QQQ230616P00350000 | 2023-01-27 3:07PM EST | 350.00 | 52.01 | 0.00 | 0.00 | 0.00 | - | 122 | 2,719 | 0.00% |
| QQQ230616P00355000 | 2023-01-27 12:47PM EST | 355.00 | 58.83 | 0.00 | 0.00 | 0.00 | - | 6 | 61 | 0.00% |
| QQQ230616P00360000 | 2023-01-27 12:47PM EST | 360.00 | 63.81 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| QQQ230616P00365000 | 2023-01-27 1:01PM EST | 365.00 | 68.68 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| QQQ230616P00370000 | 2023-01-27 1:01PM EST | 370.00 | 73.77 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| QQQ230616P00375000 | 2023-01-27 1:01PM EST | 375.00 | 78.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230616P00380000 | 2023-01-25 2:57PM EST | 380.00 | 92.46 | 0.00 | 0.00 | 0.00 | - | 261 | 50 | 0.00% |
| QQQ230616P00385000 | 2023-01-25 3:09PM EST | 385.00 | 96.64 | 0.00 | 0.00 | 0.00 | - | 22 | 7 | 0.00% |
| QQQ230616P00390000 | 2023-01-04 11:18AM EST | 390.00 | 124.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ230616P00395000 | 2023-01-23 3:54PM EST | 395.00 | 106.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ230616P00400000 | 2023-01-27 10:37AM EST | 400.00 | 105.20 | 0.00 | 0.00 | 0.00 | - | 20 | 14 | 0.00% |
| QQQ230616P00405000 | 2023-01-25 3:49PM EST | 405.00 | 117.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ230616P00410000 | 2022-12-13 11:09AM EST | 410.00 | 118.37 | 130.56 | 131.41 | 0.00 | - | 2 | 0 | 66.79% |
| QQQ230616P00415000 | 2022-11-29 3:48PM EST | 415.00 | 134.80 | 147.85 | 148.80 | 0.00 | - | 20 | 0 | 87.09% |
| QQQ230616P00420000 | 2022-11-29 10:40AM EST | 420.00 | 137.06 | 153.20 | 153.98 | 0.00 | - | 2 | 0 | 88.82% |
| QQQ230616P00425000 | 2022-11-29 11:08AM EST | 425.00 | 144.27 | 157.83 | 158.80 | 0.00 | - | 1 | 0 | 89.73% |
| QQQ230616P00430000 | 2022-11-09 12:29PM EST | 430.00 | 163.50 | 147.91 | 148.51 | 0.00 | - | 302 | 0 | 67.04% |
| QQQ230616P00435000 | 2022-11-09 4:01PM EST | 435.00 | 171.97 | 152.90 | 153.51 | 0.00 | - | 151 | 1 | 68.19% |
| QQQ230616P00440000 | 2022-12-08 1:58PM EST | 440.00 | 156.19 | 171.40 | 171.69 | 0.00 | - | 3 | 0 | 90.87% |
| QQQ230616P00445000 | 2023-01-18 10:52AM EST | 445.00 | 163.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230616P00450000 | 2023-01-27 4:11PM EST | 450.00 | 153.90 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| QQQ230616P00455000 | 2022-11-09 10:50AM EST | 455.00 | 188.29 | 170.40 | 170.90 | 0.00 | - | 300 | 0 | 67.86% |
| QQQ230616P00460000 | 2023-01-18 3:54PM EST | 460.00 | 181.80 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| QQQ230616P00465000 | 2022-09-26 1:37PM EST | 465.00 | 190.63 | 186.08 | 186.73 | 0.00 | - | 2 | 1 | 80.37% |
| QQQ230616P00470000 | 2023-01-25 3:16PM EST | 470.00 | 182.45 | 0.00 | 0.00 | 0.00 | - | 18 | 6 | 0.00% |
| QQQ230616P00475000 | 2022-09-26 1:37PM EST | 475.00 | 200.72 | 196.12 | 196.75 | 0.00 | - | 146 | 0 | 82.51% |
| QQQ230616P00480000 | 2022-11-01 11:55AM EST | 480.00 | 204.65 | 186.29 | 186.78 | 0.00 | - | 12 | 0 | 50.70% |
| QQQ230616P00485000 | 2022-09-02 1:56PM EST | 485.00 | 189.03 | 215.83 | 217.36 | 0.00 | - | 228 | 0 | 101.09% |
| QQQ230616P00490000 | 2023-01-27 1:58PM EST | 490.00 | 192.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ230616P00495000 | 2022-09-01 10:34AM EST | 495.00 | 200.78 | 225.12 | 228.24 | 0.00 | - | 18 | 0 | 103.27% |
| QQQ230616P00500000 | 2022-09-26 12:55PM EST | 500.00 | 225.86 | 220.44 | 221.06 | 0.00 | - | 100 | 0 | 86.20% |
| QQQ230616P00505000 | 2022-09-26 3:01PM EST | 505.00 | 231.02 | 225.67 | 228.09 | 0.00 | - | 86 | 0 | 89.14% |
| QQQ230616P00510000 | 2022-09-02 9:16AM EST | 510.00 | 208.16 | 240.81 | 242.36 | 0.00 | - | 56 | 0 | 106.08% |
| QQQ230616P00515000 | 2022-09-02 9:14AM EST | 515.00 | 213.72 | 245.81 | 247.37 | 0.00 | - | 2 | 0 | 107.05% |
| QQQ230616P00520000 | 2022-09-02 11:36AM EST | 520.00 | 219.99 | 250.12 | 253.25 | 0.00 | - | 136 | 0 | 108.14% |
| QQQ230616P00525000 | 2022-08-31 10:33AM EST | 525.00 | 224.31 | 249.91 | 250.52 | 0.00 | - | - | 0 | 98.54% |
| QQQ230616P00530000 | 2023-01-17 9:38AM EST | 530.00 | 249.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230616P00535000 | 2022-06-09 1:05PM EST | 535.00 | 230.01 | 237.18 | 241.13 | 0.00 | - | 1 | 0 | 56.13% |
| QQQ230616P00540000 | 2022-06-09 1:05PM EST | 540.00 | 234.99 | 243.03 | 245.82 | 0.00 | - | - | 0 | 55.33% |
| QQQ230616P00550000 | 2022-08-10 9:52AM EST | 550.00 | 225.49 | 244.03 | 245.41 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230616P00570000 | 2022-07-19 2:59PM EST | 570.00 | 271.63 | 239.11 | 241.05 | 0.00 | - | - | 0 | 0.00% |
| QQQ230616P00580000 | 2022-01-05 3:07PM EST | 580.00 | 193.50 | 221.12 | 224.88 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230616P00600000 | 2022-12-01 2:22PM EST | 600.00 | 306.40 | 333.04 | 333.34 | 0.00 | - | 15 | 0 | 124.03% |
| QQQ230616P00605000 | 2022-01-04 1:21PM EST | 605.00 | 211.12 | 245.15 | 248.96 | 0.00 | - | 3 | 8 | 0.00% |
| QQQ230616P00610000 | 2022-12-29 10:24AM EST | 610.00 | 344.18 | 313.47 | 314.10 | 0.00 | - | 1 | 0 | 49.56% |
© 2023 Yahoo. All rights reserved.
