Singapore markets open in 5 hours 18 minutes
Straits Times Index
3,134.87 -5.34 (-0.17%) S&P 500
3,814.16 -7.39 (-0.19%) Dow
30,994.50 +47.51 (+0.15%) Nasdaq
11,157.85 -23.69 (-0.21%) BTC-USD
20,107.68 -214.15 (-1.05%) CMC Crypto 200
433.44 -6.23 (-1.42%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:42PM EDT. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230616C00150000 | 2022-06-10 10:24AM EDT | 150.00 | 143.95 | 138.29 | 139.94 | 0.00 | - | 1 | 5 | 53.04% |
| QQQ230616C00155000 | 2022-06-21 9:50AM EDT | 155.00 | 132.25 | 133.33 | 136.00 | 0.00 | - | 2 | 3 | 52.21% |
| QQQ230616C00160000 | 2022-06-06 11:14AM EDT | 160.00 | 154.00 | 128.82 | 131.34 | 0.00 | - | 1 | 4 | 50.99% |
| QQQ230616C00165000 | 2022-05-05 2:40PM EDT | 165.00 | 152.43 | 145.85 | 147.24 | 0.00 | - | 1 | 1 | 86.89% |
| QQQ230616C00170000 | 2022-06-08 3:58PM EDT | 170.00 | 143.00 | 119.92 | 122.33 | 0.00 | - | 1 | 9 | 51.42% |
| QQQ230616C00175000 | 2022-06-28 11:46AM EDT | 175.00 | 119.61 | 115.43 | 117.92 | 0.00 | - | 2 | 56 | 50.34% |
| QQQ230616C00180000 | 2022-06-02 1:14PM EDT | 180.00 | 137.65 | 111.09 | 113.52 | 0.00 | - | 1 | 3 | 49.24% |
| QQQ230616C00190000 | 2022-06-17 2:52PM EDT | 190.00 | 96.49 | 102.35 | 104.94 | 0.00 | - | 25 | 37 | 47.31% |
| QQQ230616C00200000 | 2022-06-29 12:07PM EDT | 200.00 | 94.93 | 94.75 | 96.34 | +1.13 | +1.20% | 2 | 75 | 45.19% |
| QQQ230616C00205000 | 2022-06-17 3:14PM EDT | 205.00 | 83.10 | 89.95 | 92.32 | 0.00 | - | 5 | 13 | 44.48% |
| QQQ230616C00210000 | 2022-06-17 2:52PM EDT | 210.00 | 80.24 | 85.83 | 88.46 | 0.00 | - | 25 | 28 | 43.92% |
| QQQ230616C00215000 | 2022-06-16 2:48PM EDT | 215.00 | 71.97 | 81.83 | 84.04 | 0.00 | - | 10 | 16 | 42.55% |
| QQQ230616C00220000 | 2022-06-23 3:56PM EDT | 220.00 | 80.19 | 77.78 | 80.35 | 0.00 | - | 2 | 16 | 42.08% |
| QQQ230616C00225000 | 2022-06-28 3:43PM EDT | 225.00 | 75.45 | 73.99 | 76.44 | 0.00 | - | 2 | 5 | 41.27% |
| QQQ230616C00230000 | 2022-06-14 10:34AM EDT | 230.00 | 65.73 | 70.22 | 72.93 | 0.00 | - | 3 | 70 | 40.87% |
| QQQ230616C00235000 | 2022-06-17 12:20PM EDT | 235.00 | 61.21 | 67.81 | 68.14 | 0.00 | - | 2 | 10 | 38.93% |
| QQQ230616C00240000 | 2022-06-28 1:21PM EDT | 240.00 | 65.00 | 63.96 | 64.35 | 0.00 | - | 20 | 56 | 38.10% |
| QQQ230616C00245000 | 2022-06-29 3:01PM EDT | 245.00 | 59.99 | 60.33 | 60.68 | -8.87 | -12.88% | 1 | 5 | 37.34% |
| QQQ230616C00250000 | 2022-06-24 11:39AM EDT | 250.00 | 62.57 | 56.98 | 57.32 | 0.00 | - | 6 | 77 | 36.83% |
| QQQ230616C00255000 | 2022-06-09 3:16PM EDT | 255.00 | 68.30 | 53.52 | 53.85 | 0.00 | - | 2 | 11 | 36.13% |
| QQQ230616C00260000 | 2022-06-29 2:00PM EDT | 260.00 | 50.17 | 50.07 | 50.43 | -0.38 | -0.75% | 3 | 98 | 35.41% |
| QQQ230616C00265000 | 2022-06-24 1:21PM EDT | 265.00 | 52.65 | 46.90 | 47.18 | 0.00 | - | 1 | 1,539 | 34.78% |
| QQQ230616C00270000 | 2022-06-29 12:36PM EDT | 270.00 | 42.81 | 43.87 | 44.20 | -6.87 | -13.83% | 2 | 247 | 34.32% |
| QQQ230616C00275000 | 2022-06-29 12:33PM EDT | 275.00 | 39.63 | 40.70 | 41.01 | -3.94 | -9.04% | 2 | 914 | 33.58% |
| QQQ230616C00280000 | 2022-06-28 2:24PM EDT | 280.00 | 38.22 | 37.78 | 38.14 | 0.00 | - | 22 | 2,300 | 33.06% |
| QQQ230616C00285000 | 2022-06-29 3:08PM EDT | 285.00 | 34.95 | 35.09 | 35.28 | -0.78 | -2.18% | 3 | 1,459 | 32.46% |
| QQQ230616C00290000 | 2022-06-29 2:32PM EDT | 290.00 | 32.20 | 32.26 | 32.58 | -0.80 | -2.42% | 12 | 2,008 | 31.91% |
| QQQ230616C00295000 | 2022-06-28 9:30AM EDT | 295.00 | 27.91 | 29.80 | 30.06 | -7.24 | -20.60% | 10 | 281 | 31.44% |
| QQQ230616C00300000 | 2022-06-29 1:44PM EDT | 300.00 | 26.98 | 27.19 | 27.47 | -1.77 | -6.16% | 51 | 4,572 | 30.81% |
| QQQ230616C00305000 | 2022-06-28 1:21PM EDT | 305.00 | 25.50 | 24.84 | 25.13 | 0.00 | - | 1 | 2,959 | 30.31% |
| QQQ230616C00310000 | 2022-06-29 9:42AM EDT | 310.00 | 21.71 | 22.57 | 22.88 | -1.07 | -4.70% | 1 | 889 | 29.79% |
| QQQ230616C00315000 | 2022-06-28 1:21PM EDT | 315.00 | 21.10 | 20.51 | 20.85 | 0.00 | - | 1 | 6,385 | 29.38% |
| QQQ230616C00320000 | 2022-06-29 1:35PM EDT | 320.00 | 18.25 | 18.48 | 18.78 | -0.98 | -5.10% | 16 | 6,838 | 28.82% |
| QQQ230616C00325000 | 2022-06-27 9:51AM EDT | 325.00 | 20.14 | 16.64 | 16.92 | 0.00 | - | 5 | 936 | 28.36% |
| QQQ230616C00330000 | 2022-06-29 10:46AM EDT | 330.00 | 15.30 | 15.00 | 15.27 | +0.28 | +1.86% | 12 | 6,382 | 28.00% |
| QQQ230616C00335000 | 2022-06-29 2:42PM EDT | 335.00 | 13.21 | 13.33 | 13.62 | -4.25 | -24.34% | 17 | 1,155 | 27.53% |
| QQQ230616C00340000 | 2022-06-29 11:00AM EDT | 340.00 | 12.00 | 11.92 | 12.20 | +0.11 | +0.93% | 15 | 1,761 | 27.18% |
| QQQ230616C00345000 | 2022-06-28 11:42AM EDT | 345.00 | 11.40 | 10.55 | 10.83 | 0.00 | - | 22 | 3,035 | 26.79% |
| QQQ230616C00350000 | 2022-06-29 10:42AM EDT | 350.00 | 9.50 | 9.41 | 9.69 | +0.03 | +0.32% | 1 | 2,971 | 26.53% |
| QQQ230616C00355000 | 2022-06-29 10:25AM EDT | 355.00 | 8.32 | 8.33 | 8.60 | +0.11 | +1.34% | 8 | 4,354 | 26.23% |
| QQQ230616C00360000 | 2022-06-29 2:50PM EDT | 360.00 | 7.35 | 7.32 | 7.59 | -0.15 | -2.00% | 301 | 2,669 | 25.92% |
| QQQ230616C00365000 | 2022-06-29 1:45PM EDT | 365.00 | 6.49 | 6.45 | 6.72 | -0.07 | -1.07% | 6 | 3,806 | 25.68% |
| QQQ230616C00370000 | 2022-06-29 10:41AM EDT | 370.00 | 5.75 | 5.68 | 5.94 | -0.16 | -2.71% | 150 | 3,029 | 25.46% |
| QQQ230616C00375000 | 2022-06-28 1:08PM EDT | 375.00 | 5.35 | 5.01 | 5.26 | 0.00 | - | 2 | 451 | 25.28% |
| QQQ230616C00380000 | 2022-06-29 10:41AM EDT | 380.00 | 4.43 | 4.41 | 4.64 | -0.22 | -4.73% | 152 | 797 | 25.10% |
| QQQ230616C00385000 | 2022-06-22 1:16PM EDT | 385.00 | 4.10 | 3.88 | 4.13 | 0.00 | - | 1 | 113 | 25.00% |
| QQQ230616C00390000 | 2022-06-29 10:15AM EDT | 390.00 | 3.49 | 3.41 | 3.66 | -1.24 | -26.22% | 1 | 9,435 | 24.89% |
| QQQ230616C00395000 | 2022-06-22 11:04AM EDT | 395.00 | 3.34 | 2.99 | 3.24 | 0.00 | - | 10 | 259 | 24.79% |
| QQQ230616C00400000 | 2022-06-29 12:20PM EDT | 400.00 | 2.55 | 2.62 | 2.85 | -0.18 | -6.59% | 3 | 2,441 | 24.66% |
| QQQ230616C00405000 | 2022-06-28 3:42PM EDT | 405.00 | 2.47 | 2.30 | 2.54 | 0.00 | - | 7 | 303 | 24.62% |
| QQQ230616C00410000 | 2022-06-29 10:44AM EDT | 410.00 | 2.10 | 2.03 | 2.26 | -0.71 | -25.27% | 3 | 583 | 24.58% |
| QQQ230616C00415000 | 2022-06-24 2:45PM EDT | 415.00 | 2.50 | 1.79 | 2.01 | 0.00 | - | 5 | 8,266 | 24.54% |
| QQQ230616C00420000 | 2022-06-29 1:47PM EDT | 420.00 | 1.66 | 1.58 | 1.80 | -0.15 | -8.29% | 5 | 2,313 | 24.55% |
| QQQ230616C00425000 | 2022-06-24 1:37PM EDT | 425.00 | 1.95 | 1.38 | 1.60 | 0.00 | - | 2 | 748 | 24.52% |
| QQQ230616C00430000 | 2022-06-29 2:03PM EDT | 430.00 | 1.31 | 1.21 | 1.34 | +0.02 | +1.55% | 35 | 1,603 | 24.22% |
| QQQ230616C00435000 | 2022-06-28 2:38PM EDT | 435.00 | 1.15 | 1.07 | 1.29 | 0.00 | - | 77 | 231 | 24.57% |
| QQQ230616C00440000 | 2022-06-29 10:26AM EDT | 440.00 | 1.02 | 0.94 | 1.16 | -0.07 | -6.42% | 1 | 588 | 24.60% |
| QQQ230616C00445000 | 2022-06-24 10:25AM EDT | 445.00 | 1.22 | 0.82 | 1.05 | 0.00 | - | 20 | 110 | 24.66% |
| QQQ230616C00450000 | 2022-06-29 12:59PM EDT | 450.00 | 0.84 | 0.80 | 0.94 | -0.44 | -34.38% | 2 | 1,152 | 24.67% |
| QQQ230616C00455000 | 2022-06-17 3:53PM EDT | 455.00 | 1.00 | 0.64 | 0.86 | 0.00 | - | 2 | 60 | 24.77% |
| QQQ230616C00460000 | 2022-06-13 9:57AM EDT | 460.00 | 0.74 | 0.56 | 0.79 | 0.00 | - | 1 | 582 | 24.88% |
| QQQ230616C00465000 | 2022-06-16 11:40AM EDT | 465.00 | 0.61 | 0.50 | 0.72 | 0.00 | - | 1 | 80 | 24.96% |
| QQQ230616C00470000 | 2022-06-23 12:06PM EDT | 470.00 | 0.58 | 0.44 | 0.51 | 0.00 | - | 12 | 715 | 24.12% |
| QQQ230616C00475000 | 2022-06-13 3:51PM EDT | 475.00 | 0.51 | 0.38 | 0.60 | 0.00 | - | 2 | 106 | 25.12% |
| QQQ230616C00480000 | 2022-06-28 11:52AM EDT | 480.00 | 0.49 | 0.34 | 0.54 | 0.00 | - | 5 | 8,761 | 25.15% |
| QQQ230616C00485000 | 2022-06-28 3:01PM EDT | 485.00 | 0.38 | 0.35 | 0.52 | -0.04 | -9.52% | 1 | 208 | 25.42% |
| QQQ230616C00490000 | 2022-06-13 11:08AM EDT | 490.00 | 0.45 | 0.27 | 0.47 | 0.00 | - | 1 | 196 | 25.44% |
| QQQ230616C00495000 | 2022-06-02 3:11PM EDT | 495.00 | 0.97 | 0.24 | 0.44 | 0.00 | - | 107 | 218 | 25.60% |
| QQQ230616C00500000 | 2022-06-28 10:32AM EDT | 500.00 | 0.40 | 0.22 | 0.40 | 0.00 | - | 1 | 1,547 | 25.66% |
| QQQ230616C00505000 | 2022-06-29 10:20AM EDT | 505.00 | 0.22 | 0.19 | 0.38 | -0.06 | -21.43% | 5 | 201 | 25.86% |
| QQQ230616C00510000 | 2022-06-01 3:17PM EDT | 510.00 | 0.66 | 0.17 | 0.35 | 0.00 | - | 10 | 12 | 25.93% |
| QQQ230616C00515000 | 2022-05-19 10:27AM EDT | 515.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 29.22% |
| QQQ230616C00520000 | 2022-06-13 9:57AM EDT | 520.00 | 0.26 | 0.14 | 0.31 | 0.00 | - | 2 | 284 | 26.25% |
| QQQ230616C00525000 | 2022-05-26 10:14AM EDT | 525.00 | 0.51 | 0.07 | 0.72 | 0.00 | - | 10 | 26 | 29.81% |
| QQQ230616C00530000 | 2022-06-27 10:08AM EDT | 530.00 | 0.25 | 0.11 | 0.27 | 0.00 | - | 10 | 329 | 26.48% |
| QQQ230616C00535000 | 2022-06-10 2:33PM EDT | 535.00 | 0.26 | 0.10 | 0.26 | 0.00 | - | 1 | 47 | 26.69% |
| QQQ230616C00540000 | 2022-06-24 3:52PM EDT | 540.00 | 0.23 | 0.09 | 0.24 | 0.00 | - | 10 | 60 | 26.76% |
| QQQ230616C00545000 | 2022-05-12 11:53AM EDT | 545.00 | 0.34 | 0.10 | 0.34 | 0.00 | - | 1 | 84 | 28.25% |
| QQQ230616C00550000 | 2022-06-23 9:43AM EDT | 550.00 | 0.21 | 0.07 | 0.21 | 0.00 | - | 5 | 161 | 26.98% |
| QQQ230616C00555000 | 2022-05-06 4:11PM EDT | 555.00 | 0.40 | 0.20 | 0.38 | 0.00 | - | 1 | 30 | 29.32% |
| QQQ230616C00560000 | 2022-05-13 12:18PM EDT | 560.00 | 0.19 | 0.08 | 0.29 | 0.00 | - | 1 | 23 | 28.66% |
| QQQ230616C00565000 | 2022-06-06 9:35AM EDT | 565.00 | 0.29 | 0.04 | 0.19 | 0.00 | - | 2 | 23 | 27.59% |
| QQQ230616C00570000 | 2022-06-01 4:12PM EDT | 570.00 | 0.25 | 0.04 | 0.18 | 0.00 | - | 50 | 69 | 27.74% |
| QQQ230616C00575000 | 2022-05-23 9:40AM EDT | 575.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 25 | 28.37% |
| QQQ230616C00580000 | 2022-06-27 11:22AM EDT | 580.00 | 0.13 | 0.06 | 0.16 | 0.00 | - | 5 | 47 | 27.95% |
| QQQ230616C00585000 | 2022-05-27 11:37AM EDT | 585.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 1 | 35 | 31.42% |
| QQQ230616C00590000 | 2022-04-26 3:55PM EDT | 590.00 | 0.26 | 0.15 | 0.30 | 0.00 | - | 1 | 138 | 30.64% |
| QQQ230616C00595000 | 2022-05-03 11:42AM EDT | 595.00 | 0.30 | 0.13 | 0.31 | 0.00 | - | 1 | 148 | 31.06% |
| QQQ230616C00600000 | 2022-06-27 9:30AM EDT | 600.00 | 0.20 | 0.02 | 0.13 | 0.00 | - | 10 | 134 | 28.47% |
| QQQ230616C00605000 | 2022-06-13 1:03PM EDT | 605.00 | 0.10 | 0.01 | 0.13 | 0.00 | - | 9 | 248 | 28.71% |
| QQQ230616C00610000 | 2022-06-21 9:30AM EDT | 610.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 1 | 1,121 | 27.93% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230616P00135000 | 2022-06-29 9:59AM EDT | 135.00 | 1.67 | 1.58 | 1.79 | +0.27 | +19.29% | 2 | 39 | 45.76% |
| QQQ230616P00140000 | 2022-06-29 3:20PM EDT | 140.00 | 1.90 | 1.79 | 2.01 | +0.31 | +19.50% | 3 | 2 | 44.86% |
| QQQ230616P00145000 | 2022-06-28 1:11PM EDT | 145.00 | 2.04 | 2.02 | 2.23 | 0.00 | - | 11 | 263 | 43.88% |
| QQQ230616P00150000 | 2022-06-28 3:53PM EDT | 150.00 | 2.30 | 2.26 | 2.49 | 0.00 | - | 5 | 6,013 | 43.02% |
| QQQ230616P00155000 | 2022-06-24 9:37AM EDT | 155.00 | 2.43 | 2.56 | 2.76 | 0.00 | - | 4 | 27 | 42.13% |
| QQQ230616P00160000 | 2022-06-28 9:50AM EDT | 160.00 | 2.50 | 2.87 | 3.08 | 0.00 | - | 105 | 480 | 41.33% |
| QQQ230616P00165000 | 2022-06-28 3:00PM EDT | 165.00 | 3.25 | 3.22 | 3.40 | 0.00 | - | 70 | 858 | 40.47% |
| QQQ230616P00170000 | 2022-06-24 10:38AM EDT | 170.00 | 3.20 | 3.59 | 3.81 | 0.00 | - | 2 | 801 | 39.81% |
| QQQ230616P00175000 | 2022-06-29 12:26PM EDT | 175.00 | 4.30 | 4.02 | 4.24 | +0.43 | +11.11% | 11 | 479 | 39.10% |
| QQQ230616P00180000 | 2022-06-27 1:00PM EDT | 180.00 | 3.91 | 4.51 | 4.73 | 0.00 | - | 42 | 2,002 | 38.46% |
| QQQ230616P00185000 | 2022-06-21 11:10AM EDT | 185.00 | 5.14 | 5.03 | 5.26 | 0.00 | - | 209 | 878 | 37.83% |
| QQQ230616P00190000 | 2022-06-28 2:16PM EDT | 190.00 | 5.59 | 5.60 | 5.81 | 0.00 | - | 8 | 3,477 | 37.15% |
| QQQ230616P00195000 | 2022-06-28 10:36AM EDT | 195.00 | 5.57 | 6.20 | 6.43 | 0.00 | - | 1 | 143 | 36.53% |
| QQQ230616P00200000 | 2022-06-29 11:12AM EDT | 200.00 | 7.00 | 6.87 | 7.12 | +0.36 | +5.42% | 3 | 9,518 | 35.94% |
| QQQ230616P00205000 | 2022-06-27 1:00PM EDT | 205.00 | 6.55 | 7.61 | 7.84 | 0.00 | - | 32 | 2,300 | 35.32% |
| QQQ230616P00210000 | 2022-06-28 10:32AM EDT | 210.00 | 7.53 | 8.37 | 8.61 | 0.00 | - | 17 | 2,602 | 34.70% |
| QQQ230616P00215000 | 2022-06-29 11:32AM EDT | 215.00 | 9.40 | 9.21 | 9.45 | +0.82 | +9.56% | 2 | 3,549 | 34.10% |
| QQQ230616P00220000 | 2022-06-28 2:48PM EDT | 220.00 | 10.08 | 10.11 | 10.36 | 0.00 | - | 40 | 10,129 | 33.51% |
| QQQ230616P00225000 | 2022-06-29 12:25PM EDT | 225.00 | 11.61 | 11.12 | 11.36 | +0.61 | +5.55% | 1 | 2,767 | 32.96% |
| QQQ230616P00230000 | 2022-06-29 12:00PM EDT | 230.00 | 12.25 | 12.11 | 12.36 | -0.01 | -0.08% | 3 | 1,991 | 32.32% |
| QQQ230616P00235000 | 2022-06-29 2:05PM EDT | 235.00 | 13.24 | 13.27 | 13.52 | +1.66 | +14.34% | 1 | 1,367 | 31.79% |
| QQQ230616P00240000 | 2022-06-29 1:22PM EDT | 240.00 | 14.85 | 14.42 | 14.68 | +2.50 | +20.24% | 4 | 3,386 | 31.16% |
| QQQ230616P00245000 | 2022-06-22 3:39PM EDT | 245.00 | 16.79 | 15.76 | 16.00 | 0.00 | - | 2 | 1,394 | 30.63% |
| QQQ230616P00250000 | 2022-06-29 10:59AM EDT | 250.00 | 17.15 | 17.14 | 17.38 | +0.18 | +1.06% | 4 | 7,207 | 30.07% |
| QQQ230616P00255000 | 2022-06-29 10:48AM EDT | 255.00 | 18.54 | 18.52 | 18.79 | +2.25 | +13.81% | 4 | 3,754 | 29.45% |
| QQQ230616P00260000 | 2022-06-28 2:50PM EDT | 260.00 | 20.00 | 20.17 | 20.43 | 0.00 | - | 1 | 2,286 | 28.96% |
| QQQ230616P00265000 | 2022-06-28 10:55AM EDT | 265.00 | 19.85 | 21.76 | 22.03 | 0.00 | - | 1 | 1,262 | 28.34% |
| QQQ230616P00270000 | 2022-06-29 9:30AM EDT | 270.00 | 24.00 | 23.55 | 23.83 | +0.40 | +1.69% | 10 | 28,197 | 27.81% |
| QQQ230616P00275000 | 2022-06-29 9:44AM EDT | 275.00 | 26.70 | 25.41 | 25.69 | +1.15 | +4.50% | 4 | 13,458 | 27.23% |
| QQQ230616P00280000 | 2022-06-29 2:41PM EDT | 280.00 | 28.00 | 27.45 | 27.78 | +1.13 | +4.21% | 67 | 10,916 | 26.75% |
| QQQ230616P00285000 | 2022-06-29 2:04PM EDT | 285.00 | 29.46 | 29.54 | 29.83 | -0.48 | -1.60% | 91 | 17,157 | 26.13% |
| QQQ230616P00290000 | 2022-06-29 2:59PM EDT | 290.00 | 32.32 | 31.90 | 32.19 | +1.35 | +4.36% | 3 | 30,867 | 25.68% |
| QQQ230616P00295000 | 2022-06-28 12:09PM EDT | 295.00 | 33.32 | 34.27 | 34.55 | 0.00 | - | 2 | 6,945 | 25.11% |
| QQQ230616P00300000 | 2022-06-29 3:14PM EDT | 300.00 | 37.09 | 36.79 | 37.09 | +5.46 | +17.26% | 5 | 16,183 | 24.58% |
| QQQ230616P00305000 | 2022-06-24 11:44AM EDT | 305.00 | 36.11 | 39.42 | 39.73 | 0.00 | - | 6 | 5,968 | 24.02% |
| QQQ230616P00310000 | 2022-06-24 1:03PM EDT | 310.00 | 38.26 | 42.06 | 42.37 | 0.00 | - | 545 | 4,264 | 23.32% |
| QQQ230616P00315000 | 2022-06-27 11:22AM EDT | 315.00 | 39.54 | 45.09 | 45.39 | 0.00 | - | 1 | 2,325 | 22.83% |
| QQQ230616P00320000 | 2022-06-28 9:43AM EDT | 320.00 | 41.86 | 48.16 | 48.46 | 0.00 | - | 1 | 9,811 | 22.25% |
| QQQ230616P00325000 | 2022-06-28 9:48AM EDT | 325.00 | 53.20 | 51.23 | 51.56 | +8.30 | +18.49% | 1 | 1,688 | 21.54% |
| QQQ230616P00330000 | 2022-06-27 2:16PM EDT | 330.00 | 49.31 | 54.64 | 54.97 | 0.00 | - | 5 | 1,975 | 20.98% |
| QQQ230616P00335000 | 2022-06-24 10:00AM EDT | 335.00 | 54.01 | 58.15 | 58.46 | 0.00 | - | 1 | 1,350 | 20.33% |
| QQQ230616P00340000 | 2022-06-17 11:44AM EDT | 340.00 | 70.67 | 62.05 | 62.38 | 0.00 | - | 2 | 864 | 20.02% |
| QQQ230616P00345000 | 2022-06-29 9:33AM EDT | 345.00 | 67.85 | 65.85 | 66.18 | +3.84 | +6.00% | 1 | 2,633 | 19.37% |
| QQQ230616P00350000 | 2022-06-28 9:32AM EDT | 350.00 | 61.75 | 69.09 | 70.83 | 0.00 | - | 3 | 5,584 | 19.75% |
| QQQ230616P00355000 | 2022-06-28 11:55AM EDT | 355.00 | 71.96 | 73.35 | 75.26 | 0.00 | - | 20 | 1,760 | 19.73% |
| QQQ230616P00360000 | 2022-06-27 10:24AM EDT | 360.00 | 71.50 | 77.78 | 79.25 | 0.00 | - | 1 | 5,898 | 18.81% |
| QQQ230616P00365000 | 2022-06-29 9:48AM EDT | 365.00 | 84.55 | 81.99 | 83.51 | +3.20 | +3.93% | 5 | 3,478 | 18.07% |
| QQQ230616P00370000 | 2022-06-16 3:45PM EDT | 370.00 | 100.87 | 86.48 | 88.49 | 0.00 | - | 10 | 1,886 | 18.74% |
| QQQ230616P00375000 | 2022-06-22 1:27PM EDT | 375.00 | 92.56 | 91.27 | 92.75 | 0.00 | - | 1 | 2,643 | 17.52% |
| QQQ230616P00380000 | 2022-06-29 2:19PM EDT | 380.00 | 96.21 | 95.94 | 97.45 | -1.73 | -1.77% | 142 | 3,786 | 17.19% |
| QQQ230616P00385000 | 2022-06-29 2:16PM EDT | 385.00 | 100.94 | 100.50 | 102.12 | +7.74 | +8.30% | 558 | 1,451 | 16.46% |
| QQQ230616P00390000 | 2022-06-29 2:20PM EDT | 390.00 | 105.89 | 105.55 | 107.10 | +5.64 | +5.63% | 1 | 2,971 | 16.92% |
| QQQ230616P00395000 | 2022-06-27 11:27AM EDT | 395.00 | 111.93 | 109.89 | 112.61 | +11.01 | +10.91% | 5 | 29 | 19.53% |
| QQQ230616P00400000 | 2022-06-28 10:48AM EDT | 400.00 | 109.95 | 115.23 | 116.84 | 0.00 | - | 96 | 305 | 16.44% |
| QQQ230616P00405000 | 2022-06-24 9:46AM EDT | 405.00 | 114.71 | 119.99 | 122.43 | 0.00 | - | 26 | 6 | 20.00% |
| QQQ230616P00410000 | 2022-06-22 3:38PM EDT | 410.00 | 129.01 | 124.60 | 127.68 | 0.00 | - | 5 | 2 | 21.47% |
| QQQ230616P00415000 | 2022-05-17 9:30AM EDT | 415.00 | 111.63 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| QQQ230616P00420000 | 2022-06-22 3:10PM EDT | 420.00 | 136.59 | 134.87 | 137.52 | 0.00 | - | 12 | 1 | 21.96% |
| QQQ230616P00425000 | 2022-06-23 9:34AM EDT | 425.00 | 142.42 | 139.22 | 142.34 | 0.00 | - | 10 | 11 | 21.73% |
| QQQ230616P00430000 | 2022-05-17 3:16PM EDT | 430.00 | 124.44 | 157.15 | 159.33 | 0.00 | - | 1 | 202 | 43.42% |
| QQQ230616P00435000 | 2022-02-14 1:01AM EDT | 435.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ230616P00440000 | 2022-06-21 9:30AM EDT | 440.00 | 161.23 | 154.68 | 157.16 | 0.00 | - | 100 | 29 | 22.30% |
| QQQ230616P00445000 | 2022-06-21 1:46PM EDT | 445.00 | 162.99 | 160.02 | 161.76 | 0.00 | - | 7 | 0 | 19.87% |
| QQQ230616P00450000 | 2022-06-21 9:30AM EDT | 450.00 | 171.21 | 165.16 | 166.76 | 0.00 | - | 100 | 29 | 20.29% |
| QQQ230616P00460000 | 2022-03-28 4:14PM EDT | 460.00 | 98.98 | 139.87 | 141.70 | 0.00 | - | 3 | 3 | 0.00% |
| QQQ230616P00465000 | 2022-06-29 1:50PM EDT | 465.00 | 181.48 | 180.04 | 182.64 | -11.24 | -5.83% | 40 | 1 | 26.87% |
| QQQ230616P00470000 | 2022-06-29 2:19PM EDT | 470.00 | 185.53 | 185.02 | 186.94 | -1.64 | -0.88% | 238 | 137 | 23.55% |
| QQQ230616P00475000 | 2022-06-29 2:11PM EDT | 475.00 | 190.55 | 189.20 | 191.92 | +7.77 | +4.25% | 68 | 61 | 23.80% |
| QQQ230616P00480000 | 2022-06-29 1:37PM EDT | 480.00 | 196.67 | 194.92 | 197.52 | +10.97 | +5.91% | 118 | 1 | 27.70% |
| QQQ230616P00490000 | 2022-06-29 2:20PM EDT | 490.00 | 205.66 | 204.19 | 207.37 | -0.55 | -0.27% | 53 | 1 | 27.84% |
| QQQ230616P00500000 | 2022-06-29 1:27PM EDT | 500.00 | 217.48 | 215.15 | 216.87 | +8.86 | +4.25% | 16 | 4 | 25.33% |
| QQQ230616P00505000 | 2021-12-21 4:03PM EDT | 505.00 | 122.62 | 153.65 | 157.46 | 0.00 | - | - | 1 | 0.00% |
| QQQ230616P00510000 | 2021-12-30 4:19PM EDT | 510.00 | 114.19 | 158.26 | 162.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ230616P00530000 | 2022-06-29 1:17PM EDT | 530.00 | 247.25 | 244.88 | 247.54 | +23.26 | +10.38% | 14 | 1 | 31.90% |
| QQQ230616P00535000 | 2022-06-09 2:05PM EDT | 535.00 | 230.01 | 249.87 | 251.77 | 0.00 | - | 1 | 0 | 26.78% |
| QQQ230616P00540000 | 2022-06-09 2:05PM EDT | 540.00 | 234.99 | 255.04 | 257.14 | 0.00 | - | - | 0 | 30.37% |
| QQQ230616P00580000 | 2022-01-05 4:07PM EDT | 580.00 | 193.50 | 221.12 | 224.88 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230616P00600000 | 2022-06-07 3:11PM EDT | 600.00 | 290.84 | 315.02 | 317.05 | 0.00 | - | 2 | 0 | 33.70% |
| QQQ230616P00605000 | 2022-01-04 2:21PM EDT | 605.00 | 211.12 | 245.15 | 248.96 | 0.00 | - | 3 | 8 | 0.00% |
| QQQ230616P00610000 | 2022-01-10 4:22PM EDT | 610.00 | 233.61 | 241.94 | 245.42 | 0.00 | - | 1 | 8 | 0.00% |
© 2022 Yahoo. All rights reserved.
