QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230616C00130000 | 2023-06-08 1:51PM EDT | 130.00 | 221.54 | 225.37 | 226.54 | 0.00 | - | 2 | 790 | 335.16% |
| QQQ230616C00135000 | 2023-05-22 10:54AM EDT | 135.00 | 202.67 | 220.08 | 221.34 | 0.00 | - | 1 | 31 | 306.74% |
| QQQ230616C00140000 | 2023-05-18 1:29PM EDT | 140.00 | 195.84 | 215.23 | 216.36 | 0.00 | - | 8 | 102 | 301.95% |
| QQQ230616C00145000 | 2023-05-18 1:29PM EDT | 145.00 | 190.69 | 210.28 | 211.45 | 0.00 | - | 11 | 67 | 295.90% |
| QQQ230616C00150000 | 2023-06-05 4:14PM EDT | 150.00 | 205.54 | 205.27 | 206.48 | 0.00 | - | 1 | 348 | 286.23% |
| QQQ230616C00155000 | 2023-05-18 1:29PM EDT | 155.00 | 180.73 | 200.36 | 201.50 | 0.00 | - | 4 | 6 | 279.30% |
| QQQ230616C00160000 | 2023-05-22 3:38PM EDT | 160.00 | 178.00 | 195.01 | 196.27 | 0.00 | - | 2 | 96 | 251.86% |
| QQQ230616C00165000 | 2023-03-15 11:18AM EDT | 165.00 | 132.13 | 152.72 | 153.10 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ230616C00170000 | 2023-05-30 10:50AM EDT | 170.00 | 181.40 | 185.10 | 186.24 | 0.00 | - | 6 | 127 | 236.23% |
| QQQ230616C00175000 | 2023-05-12 10:37AM EDT | 175.00 | 150.77 | 180.10 | 181.24 | 0.00 | - | 10 | 68 | 227.73% |
| QQQ230616C00180000 | 2023-06-07 2:16PM EDT | 180.00 | 170.69 | 175.44 | 176.26 | 0.00 | - | 16 | 60 | 229.39% |
| QQQ230616C00185000 | 2023-03-15 10:38AM EDT | 185.00 | 111.28 | 132.89 | 133.31 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ230616C00190000 | 2023-05-19 12:16PM EDT | 190.00 | 147.01 | 165.43 | 166.58 | 0.00 | - | 1 | 339 | 219.82% |
| QQQ230616C00194000 | 2023-02-03 3:30PM EDT | 194.00 | 115.89 | 108.26 | 108.62 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ230616C00195000 | 2023-05-30 9:57AM EDT | 195.00 | 156.56 | 160.25 | 161.46 | 0.00 | - | 1 | 206 | 205.27% |
| QQQ230616C00196000 | 2023-02-03 3:30PM EDT | 196.00 | 114.10 | 106.35 | 106.67 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ230616C00197000 | 2023-05-01 12:31PM EDT | 197.00 | 127.29 | 150.77 | 151.24 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230616C00198000 | 2023-05-12 10:37AM EDT | 198.00 | 127.89 | 157.07 | 158.54 | 0.00 | - | 3 | 8 | 198.34% |
| QQQ230616C00199000 | 2023-05-10 2:55PM EDT | 199.00 | 126.69 | 156.31 | 157.54 | 0.00 | - | 1 | 9 | 202.15% |
| QQQ230616C00200000 | 2023-06-08 3:51PM EDT | 200.00 | 153.33 | 155.36 | 156.53 | 0.00 | - | 8 | 552 | 201.37% |
| QQQ230616C00205000 | 2023-05-26 3:52PM EDT | 205.00 | 143.99 | 150.36 | 151.53 | 0.00 | - | 1 | 5 | 193.75% |
| QQQ230616C00210000 | 2023-06-09 10:21AM EDT | 210.00 | 147.81 | 145.16 | 146.30 | +7.16 | +5.09% | 1 | 154 | 177.15% |
| QQQ230616C00215000 | 2023-06-09 10:21AM EDT | 215.00 | 142.81 | 140.07 | 141.32 | +37.02 | +34.99% | 1 | 363 | 168.55% |
| QQQ230616C00220000 | 2023-06-06 9:34AM EDT | 220.00 | 133.75 | 135.19 | 136.45 | 0.00 | - | 1 | 308 | 166.99% |
| QQQ230616C00225000 | 2023-06-08 1:47PM EDT | 225.00 | 126.56 | 130.39 | 131.57 | 0.00 | - | 1 | 74 | 165.87% |
| QQQ230616C00230000 | 2023-06-06 3:14PM EDT | 230.00 | 125.44 | 125.31 | 126.50 | 0.00 | - | 3 | 382 | 156.45% |
| QQQ230616C00235000 | 2023-06-07 11:14AM EDT | 235.00 | 117.85 | 120.33 | 121.29 | 0.00 | - | 1 | 135 | 146.39% |
| QQQ230616C00240000 | 2023-06-07 4:13PM EDT | 240.00 | 109.06 | 115.50 | 116.52 | 0.00 | - | 20 | 476 | 146.34% |
| QQQ230616C00245000 | 2023-06-06 11:26AM EDT | 245.00 | 109.25 | 110.52 | 111.47 | 0.00 | - | 1 | 356 | 139.31% |
| QQQ230616C00250000 | 2023-06-08 3:49PM EDT | 250.00 | 103.49 | 105.28 | 106.31 | 0.00 | - | 6 | 918 | 126.76% |
| QQQ230616C00255000 | 2023-06-08 11:44AM EDT | 255.00 | 98.05 | 100.33 | 101.28 | 0.00 | - | 5 | 1,216 | 120.90% |
| QQQ230616C00260000 | 2023-06-08 3:28PM EDT | 260.00 | 93.07 | 96.09 | 96.32 | 0.00 | - | 7 | 1,323 | 125.24% |
| QQQ230616C00265000 | 2023-06-08 3:49PM EDT | 265.00 | 88.55 | 91.00 | 91.16 | 0.00 | - | 2 | 9,894 | 115.97% |
| QQQ230616C00270000 | 2023-06-08 3:34PM EDT | 270.00 | 83.12 | 85.89 | 86.08 | 0.00 | - | 15 | 19,627 | 107.57% |
| QQQ230616C00275000 | 2023-06-09 10:26AM EDT | 275.00 | 82.66 | 81.08 | 81.25 | +5.05 | +6.51% | 2 | 34,534 | 105.47% |
| QQQ230616C00278000 | 2023-06-09 10:38AM EDT | 278.00 | 79.32 | 77.74 | 77.95 | -0.61 | -0.76% | 1 | 151 | 94.63% |
| QQQ230616C00280000 | 2023-06-09 9:52AM EDT | 280.00 | 77.25 | 75.76 | 75.92 | +4.39 | +6.03% | 1 | 25,398 | 92.19% |
| QQQ230616C00282000 | 2023-06-08 1:31PM EDT | 282.00 | 70.25 | 73.86 | 74.06 | 0.00 | - | 4 | 982 | 92.63% |
| QQQ230616C00284000 | 2023-06-09 10:34AM EDT | 284.00 | 73.31 | 71.99 | 72.21 | +0.72 | +0.99% | 8 | 447 | 93.19% |
| QQQ230616C00285000 | 2023-06-09 9:54AM EDT | 285.00 | 72.50 | 71.08 | 71.26 | +4.07 | +5.95% | 6 | 21,059 | 93.36% |
| QQQ230616C00286000 | 2023-06-09 10:38AM EDT | 286.00 | 71.17 | 69.99 | 70.22 | +4.12 | +6.14% | 1 | 783 | 90.89% |
| QQQ230616C00287000 | 2023-06-02 12:19PM EDT | 287.00 | 67.73 | 69.07 | 69.28 | 0.00 | - | 5 | 562 | 91.02% |
| QQQ230616C00288000 | 2023-06-07 10:25AM EDT | 288.00 | 66.32 | 67.74 | 67.94 | 0.00 | - | 5 | 623 | 83.01% |
| QQQ230616C00289000 | 2023-06-01 12:25PM EDT | 289.00 | 63.55 | 66.74 | 66.94 | 0.00 | - | 2 | 1,078 | 81.88% |
| QQQ230616C00290000 | 2023-06-09 9:51AM EDT | 290.00 | 66.91 | 66.01 | 66.18 | +3.55 | +5.60% | 1 | 54,382 | 85.94% |
| QQQ230616C00291000 | 2023-06-07 3:41PM EDT | 291.00 | 58.00 | 64.77 | 65.03 | 0.00 | - | 12 | 1,719 | 80.91% |
| QQQ230616C00292000 | 2023-06-07 3:19PM EDT | 292.00 | 57.86 | 63.68 | 63.89 | 0.00 | - | 1 | 1,029 | 77.25% |
| QQQ230616C00293000 | 2023-06-08 1:18PM EDT | 293.00 | 59.97 | 63.05 | 63.27 | 0.00 | - | 1 | 1,191 | 83.55% |
| QQQ230616C00294000 | 2023-06-08 3:37PM EDT | 294.00 | 59.28 | 62.04 | 62.24 | 0.00 | - | 1 | 2,165 | 82.01% |
| QQQ230616C00295000 | 2023-06-08 2:26PM EDT | 295.00 | 62.72 | 61.07 | 61.25 | +5.12 | +8.89% | 2 | 41,034 | 81.15% |
| QQQ230616C00296000 | 2023-06-08 3:50PM EDT | 296.00 | 57.71 | 60.08 | 60.27 | 0.00 | - | 3 | 2,158 | 80.22% |
| QQQ230616C00297000 | 2023-06-08 1:54PM EDT | 297.00 | 55.05 | 58.87 | 59.04 | 0.00 | - | 11 | 3,471 | 75.12% |
| QQQ230616C00298000 | 2023-06-08 2:26PM EDT | 298.00 | 54.68 | 58.06 | 58.24 | 0.00 | - | 2 | 6,832 | 77.44% |
| QQQ230616C00299000 | 2023-06-07 2:37PM EDT | 299.00 | 51.09 | 57.24 | 57.40 | 0.00 | - | 3 | 6,378 | 78.96% |
| QQQ230616C00300000 | 2023-06-09 10:38AM EDT | 300.00 | 57.29 | 56.10 | 56.28 | +3.81 | +7.12% | 53 | 100,228 | 75.73% |
| QQQ230616C00301000 | 2023-06-08 11:15AM EDT | 301.00 | 52.03 | 55.08 | 55.29 | 0.00 | - | 3 | 2,087 | 74.46% |
| QQQ230616C00302000 | 2023-06-08 3:23PM EDT | 302.00 | 51.22 | 53.76 | 53.93 | 0.00 | - | 2 | 4,414 | 67.36% |
| QQQ230616C00303000 | 2023-06-09 10:33AM EDT | 303.00 | 54.50 | 53.09 | 53.30 | +4.82 | +9.70% | 20 | 3,065 | 72.24% |
| QQQ230616C00304000 | 2023-06-08 3:23PM EDT | 304.00 | 49.36 | 52.44 | 52.61 | 0.00 | - | 3 | 2,755 | 75.78% |
| QQQ230616C00305000 | 2023-06-08 2:28PM EDT | 305.00 | 52.50 | 51.06 | 51.23 | +4.87 | +10.22% | 1 | 42,721 | 69.09% |
| QQQ230616C00306000 | 2023-06-07 12:59PM EDT | 306.00 | 44.90 | 49.95 | 50.15 | 0.00 | - | 1 | 1,845 | 66.43% |
| QQQ230616C00307000 | 2023-06-06 3:41PM EDT | 307.00 | 48.33 | 49.10 | 49.31 | 0.00 | - | 26 | 2,801 | 67.65% |
| QQQ230616C00308000 | 2023-06-09 10:11AM EDT | 308.00 | 49.29 | 48.07 | 48.27 | +4.00 | +8.83% | 5 | 2,805 | 65.97% |
| QQQ230616C00309000 | 2023-06-07 3:37PM EDT | 309.00 | 40.28 | 47.09 | 47.32 | 0.00 | - | 1 | 2,613 | 65.28% |
| QQQ230616C00310000 | 2023-06-09 9:46AM EDT | 310.00 | 47.94 | 45.96 | 46.13 | +4.45 | +10.23% | 12 | 21,593 | 61.72% |
| QQQ230616C00311000 | 2023-06-09 9:49AM EDT | 311.00 | 45.89 | 44.85 | 45.02 | +3.39 | +7.98% | 20 | 1,639 | 58.84% |
| QQQ230616C00312000 | 2023-06-08 12:15PM EDT | 312.00 | 41.29 | 43.81 | 44.02 | 0.00 | - | 1 | 2,818 | 57.40% |
| QQQ230616C00313000 | 2023-06-08 2:51PM EDT | 313.00 | 40.00 | 43.16 | 43.34 | 0.00 | - | 4 | 12,955 | 61.16% |
| QQQ230616C00314000 | 2023-06-08 2:11PM EDT | 314.00 | 38.08 | 41.90 | 42.09 | 0.00 | - | 1 | 4,439 | 56.37% |
| QQQ230616C00315000 | 2023-06-09 10:09AM EDT | 315.00 | 42.20 | 41.00 | 41.16 | +3.67 | +9.53% | 98 | 112,034 | 56.47% |
| QQQ230616C00316000 | 2023-06-08 11:30AM EDT | 316.00 | 41.31 | 39.95 | 40.12 | +4.13 | +11.11% | 1 | 15,981 | 54.66% |
| QQQ230616C00317000 | 2023-06-08 12:15PM EDT | 317.00 | 36.35 | 38.88 | 39.05 | 0.00 | - | 11 | 4,952 | 52.52% |
| QQQ230616C00318000 | 2023-06-08 4:00PM EDT | 318.00 | 35.52 | 37.97 | 38.15 | 0.00 | - | 23 | 5,067 | 52.71% |
| QQQ230616C00319000 | 2023-06-08 1:13PM EDT | 319.00 | 34.27 | 37.22 | 37.39 | 0.00 | - | 17 | 8,019 | 54.69% |
| QQQ230616C00320000 | 2023-06-09 10:38AM EDT | 320.00 | 37.34 | 36.32 | 36.51 | +3.72 | +11.06% | 9 | 101,270 | 54.76% |
| QQQ230616C00321000 | 2023-06-08 3:59PM EDT | 321.00 | 36.48 | 35.02 | 35.19 | +3.80 | +11.63% | 5 | 4,536 | 50.88% |
| QQQ230616C00322000 | 2023-06-09 9:52AM EDT | 322.00 | 35.39 | 33.85 | 34.02 | +4.24 | +13.61% | 2 | 10,235 | 47.56% |
| QQQ230616C00323000 | 2023-06-09 10:41AM EDT | 323.00 | 33.50 | 32.92 | 33.07 | +3.29 | +10.89% | 7 | 5,345 | 47.02% |
| QQQ230616C00324000 | 2023-06-09 10:10AM EDT | 324.00 | 33.24 | 32.20 | 32.38 | +3.72 | +12.60% | 1 | 7,141 | 49.46% |
| QQQ230616C00325000 | 2023-06-09 10:42AM EDT | 325.00 | 31.27 | 30.91 | 31.08 | +2.62 | +9.14% | 26 | 59,982 | 44.82% |
| QQQ230616C00326000 | 2023-06-09 10:25AM EDT | 326.00 | 31.81 | 30.34 | 30.50 | +5.51 | +20.95% | 2 | 6,605 | 48.27% |
| QQQ230616C00327000 | 2023-06-09 10:33AM EDT | 327.00 | 30.68 | 29.03 | 29.21 | +5.72 | +22.92% | 3 | 5,448 | 43.95% |
| QQQ230616C00328000 | 2023-06-09 10:40AM EDT | 328.00 | 29.08 | 28.10 | 28.26 | +3.51 | +13.73% | 6 | 4,822 | 43.29% |
| QQQ230616C00329000 | 2023-06-09 9:48AM EDT | 329.00 | 28.18 | 27.22 | 27.40 | +4.05 | +16.78% | 2 | 4,692 | 43.51% |
| QQQ230616C00330000 | 2023-06-09 10:41AM EDT | 330.00 | 26.60 | 25.97 | 26.15 | +2.74 | +11.48% | 45 | 59,848 | 39.70% |
| QQQ230616C00331000 | 2023-06-09 10:43AM EDT | 331.00 | 25.06 | 25.24 | 25.41 | +2.68 | +11.97% | 2 | 5,528 | 41.11% |
| QQQ230616C00332000 | 2023-06-09 10:28AM EDT | 332.00 | 25.75 | 24.16 | 24.31 | +4.27 | +19.88% | 20 | 5,478 | 38.89% |
| QQQ230616C00333000 | 2023-06-09 10:12AM EDT | 333.00 | 25.01 | 23.35 | 23.51 | +4.24 | +20.41% | 7 | 10,866 | 39.50% |
| QQQ230616C00334000 | 2023-06-09 10:41AM EDT | 334.00 | 22.67 | 22.10 | 22.27 | +2.87 | +14.49% | 29 | 6,941 | 36.01% |
| QQQ230616C00335000 | 2023-06-09 10:37AM EDT | 335.00 | 22.41 | 21.09 | 21.23 | +3.60 | +19.14% | 93 | 32,822 | 34.40% |
| QQQ230616C00336000 | 2023-06-09 10:41AM EDT | 336.00 | 20.52 | 20.12 | 20.29 | +3.08 | +17.66% | 19 | 5,795 | 33.69% |
| QQQ230616C00337000 | 2023-06-09 10:41AM EDT | 337.00 | 19.57 | 19.14 | 19.30 | +2.63 | +15.53% | 67 | 7,350 | 32.52% |
| QQQ230616C00338000 | 2023-06-09 10:07AM EDT | 338.00 | 19.69 | 18.34 | 18.47 | +3.53 | +21.84% | 57 | 6,762 | 32.68% |
| QQQ230616C00339000 | 2023-06-09 10:12AM EDT | 339.00 | 18.73 | 17.38 | 17.55 | +3.71 | +24.70% | 3 | 7,157 | 32.01% |
| QQQ230616C00340000 | 2023-06-09 10:41AM EDT | 340.00 | 16.71 | 16.30 | 16.45 | +2.63 | +18.68% | 2,766 | 63,356 | 29.88% |
| QQQ230616C00341000 | 2023-06-09 10:27AM EDT | 341.00 | 17.02 | 15.36 | 15.50 | +3.73 | +28.07% | 39 | 5,971 | 28.93% |
| QQQ230616C00342000 | 2023-06-09 10:41AM EDT | 342.00 | 14.84 | 14.80 | 14.97 | +2.52 | +20.45% | 23 | 9,987 | 30.91% |
| QQQ230616C00343000 | 2023-06-09 10:27AM EDT | 343.00 | 15.14 | 13.76 | 13.91 | +3.61 | +31.31% | 99 | 10,159 | 29.05% |
| QQQ230616C00344000 | 2023-06-09 10:19AM EDT | 344.00 | 14.39 | 12.85 | 13.00 | +3.79 | +35.75% | 69 | 7,901 | 28.19% |
| QQQ230616C00345000 | 2023-06-09 10:42AM EDT | 345.00 | 11.98 | 11.87 | 12.01 | +2.15 | +21.87% | 143 | 37,969 | 26.75% |
| QQQ230616C00346000 | 2023-06-09 10:42AM EDT | 346.00 | 11.20 | 11.14 | 11.29 | +1.25 | +12.56% | 57 | 6,167 | 26.93% |
| QQQ230616C00347000 | 2023-06-09 10:42AM EDT | 347.00 | 10.41 | 10.13 | 10.28 | +1.93 | +22.76% | 160 | 12,855 | 25.28% |
| QQQ230616C00348000 | 2023-06-09 10:33AM EDT | 348.00 | 10.71 | 9.47 | 9.64 | +3.26 | +43.76% | 173 | 18,358 | 25.68% |
| QQQ230616C00349000 | 2023-06-09 10:42AM EDT | 349.00 | 8.71 | 8.56 | 8.68 | +1.91 | +28.09% | 812 | 5,592 | 24.20% |
| QQQ230616C00350000 | 2023-06-09 10:42AM EDT | 350.00 | 7.93 | 8.04 | 8.12 | +1.82 | +29.79% | 836 | 83,446 | 24.75% |
| QQQ230616C00351000 | 2023-06-09 10:42AM EDT | 351.00 | 7.21 | 7.29 | 7.38 | +1.77 | +32.54% | 831 | 13,358 | 24.21% |
| QQQ230616C00352000 | 2023-06-09 10:41AM EDT | 352.00 | 6.65 | 6.43 | 6.51 | +1.85 | +38.54% | 661 | 9,874 | 22.90% |
| QQQ230616C00353000 | 2023-06-09 10:42AM EDT | 353.00 | 5.83 | 5.87 | 5.92 | +1.55 | +36.21% | 655 | 9,633 | 22.85% |
| QQQ230616C00354000 | 2023-06-09 10:44AM EDT | 354.00 | 5.14 | 5.05 | 5.07 | +1.37 | +36.34% | 3,280 | 11,318 | 21.40% |
| QQQ230616C00355000 | 2023-06-09 10:43AM EDT | 355.00 | 4.48 | 4.66 | 4.69 | +1.24 | +38.27% | 11,950 | 49,458 | 22.05% |
| QQQ230616C00356000 | 2023-06-09 10:44AM EDT | 356.00 | 4.03 | 3.97 | 3.99 | +1.23 | +43.93% | 4,060 | 13,284 | 21.01% |
| QQQ230616C00357000 | 2023-06-09 10:42AM EDT | 357.00 | 3.57 | 3.63 | 3.65 | +1.14 | +46.91% | 4,126 | 8,654 | 21.51% |
| QQQ230616C00358000 | 2023-06-09 10:43AM EDT | 358.00 | 2.98 | 3.10 | 3.12 | +0.93 | +45.37% | 1,767 | 5,802 | 20.92% |
| QQQ230616C00359000 | 2023-06-09 10:40AM EDT | 359.00 | 2.95 | 2.62 | 2.65 | +1.18 | +66.67% | 985 | 6,399 | 20.45% |
| QQQ230616C00360000 | 2023-06-09 10:44AM EDT | 360.00 | 2.26 | 2.18 | 2.21 | +0.79 | +53.74% | 13,646 | 43,690 | 19.91% |
| QQQ230616C00361000 | 2023-06-09 10:44AM EDT | 361.00 | 1.93 | 1.86 | 1.89 | +0.62 | +47.33% | 1,449 | 7,755 | 19.80% |
| QQQ230616C00362000 | 2023-06-09 10:42AM EDT | 362.00 | 1.62 | 1.63 | 1.66 | +0.59 | +57.28% | 1,033 | 9,228 | 20.01% |
| QQQ230616C00363000 | 2023-06-09 10:40AM EDT | 363.00 | 1.55 | 1.38 | 1.40 | +0.68 | +78.16% | 715 | 3,832 | 19.89% |
| QQQ230616C00364000 | 2023-06-09 10:44AM EDT | 364.00 | 1.16 | 1.17 | 1.19 | +0.39 | +50.65% | 846 | 7,459 | 19.89% |
| QQQ230616C00365000 | 2023-06-09 10:43AM EDT | 365.00 | 0.95 | 0.98 | 0.99 | +0.31 | +48.44% | 1,075 | 17,481 | 19.78% |
| QQQ230616C00366000 | 2023-06-09 10:43AM EDT | 366.00 | 0.79 | 0.77 | 0.79 | +0.28 | +54.90% | 1,337 | 3,496 | 19.45% |
| QQQ230616C00367000 | 2023-06-09 10:43AM EDT | 367.00 | 0.65 | 0.66 | 0.68 | +0.21 | +47.73% | 449 | 3,484 | 19.65% |
| QQQ230616C00368000 | 2023-06-09 10:42AM EDT | 368.00 | 0.57 | 0.54 | 0.56 | +0.21 | +58.33% | 704 | 4,000 | 19.63% |
| QQQ230616C00369000 | 2023-06-09 10:35AM EDT | 369.00 | 0.55 | 0.45 | 0.47 | +0.26 | +89.66% | 293 | 4,128 | 19.73% |
| QQQ230616C00370000 | 2023-06-09 10:44AM EDT | 370.00 | 0.39 | 0.37 | 0.39 | +0.15 | +62.50% | 615 | 8,836 | 19.80% |
| QQQ230616C00371000 | 2023-06-09 10:42AM EDT | 371.00 | 0.32 | 0.34 | 0.35 | +0.11 | +52.38% | 282 | 1,397 | 20.24% |
| QQQ230616C00372000 | 2023-06-09 10:38AM EDT | 372.00 | 0.33 | 0.25 | 0.26 | +0.18 | +120.00% | 356 | 1,265 | 19.83% |
| QQQ230616C00373000 | 2023-06-09 10:40AM EDT | 373.00 | 0.25 | 0.21 | 0.23 | +0.10 | +66.67% | 106 | 839 | 20.22% |
| QQQ230616C00374000 | 2023-06-09 10:39AM EDT | 374.00 | 0.23 | 0.17 | 0.19 | +0.12 | +109.09% | 537 | 1,086 | 20.31% |
| QQQ230616C00375000 | 2023-06-09 10:43AM EDT | 375.00 | 0.14 | 0.15 | 0.16 | +0.06 | +75.00% | 15,186 | 35,606 | 20.51% |
| QQQ230616C00376000 | 2023-06-09 10:40AM EDT | 376.00 | 0.14 | 0.12 | 0.14 | +0.07 | +100.00% | 5 | 1,610 | 20.80% |
| QQQ230616C00377000 | 2023-06-09 10:16AM EDT | 377.00 | 0.14 | 0.09 | 0.11 | +0.07 | +100.00% | 26 | 1,971 | 20.75% |
| QQQ230616C00378000 | 2023-06-09 10:40AM EDT | 378.00 | 0.09 | 0.07 | 0.09 | +0.03 | +50.00% | 24 | 1,822 | 20.80% |
| QQQ230616C00379000 | 2023-06-09 10:34AM EDT | 379.00 | 0.10 | 0.07 | 0.08 | +0.05 | +100.00% | 307 | 3,504 | 21.19% |
| QQQ230616C00380000 | 2023-06-09 10:42AM EDT | 380.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 18 | 4,345 | 21.49% |
| QQQ230616C00382000 | 2023-06-09 9:33AM EDT | 382.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 5 | 262 | 21.88% |
| QQQ230616C00384000 | 2023-06-09 9:54AM EDT | 384.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 40 | 307 | 22.56% |
| QQQ230616C00385000 | 2023-06-09 9:47AM EDT | 385.00 | 0.05 | 0.02 | 0.03 | +0.03 | +150.00% | 5 | 5,512 | 22.46% |
| QQQ230616C00386000 | 2023-06-07 10:56AM EDT | 386.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 157 | 23.05% |
| QQQ230616C00388000 | 2023-06-07 1:26PM EDT | 388.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 108 | 69 | 24.22% |
| QQQ230616C00390000 | 2023-06-09 10:15AM EDT | 390.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 11,512 | 24.41% |
| QQQ230616C00395000 | 2023-06-07 11:33AM EDT | 395.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 1,391 | 27.34% |
| QQQ230616C00400000 | 2023-06-08 9:44AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 20,123 | 28.13% |
| QQQ230616C00405000 | 2023-06-07 4:07PM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,054 | 30.86% |
| QQQ230616C00410000 | 2023-06-07 12:45PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,882 | 33.59% |
| QQQ230616C00415000 | 2023-06-05 2:43PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 11,463 | 35.94% |
| QQQ230616C00420000 | 2023-06-06 12:56PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 27,169 | 38.28% |
| QQQ230616C00425000 | 2023-05-02 10:34AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 4,825 | 40.63% |
| QQQ230616C00430000 | 2023-06-02 10:15AM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,088 | 42.97% |
| QQQ230616C00435000 | 2023-05-30 1:21PM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,952 | 45.31% |
| QQQ230616C00440000 | 2023-05-04 9:49AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 4,297 | 47.66% |
| QQQ230616C00445000 | 2023-04-12 11:13AM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,347 | 50.00% |
| QQQ230616C00450000 | 2023-05-02 10:58AM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,092 | 50.00% |
| QQQ230616C00455000 | 2023-03-24 3:41PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 1,518 | 51.56% |
| QQQ230616C00460000 | 2023-05-04 3:16PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 920 | 53.13% |
| QQQ230616C00465000 | 2023-04-04 1:56PM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 915 | 56.25% |
| QQQ230616C00470000 | 2023-04-03 3:47PM EDT | 470.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 675 | 926 | 57.81% |
| QQQ230616C00475000 | 2023-04-10 11:21AM EDT | 475.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 346 | 59.38% |
| QQQ230616C00480000 | 2023-05-08 9:44AM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,300 | 10,810 | 50.00% |
| QQQ230616C00485000 | 2023-03-07 12:40PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 484 | 64.06% |
| QQQ230616C00490000 | 2023-02-16 3:59PM EDT | 490.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 953 | 68.75% |
| QQQ230616C00495000 | 2023-02-13 11:35AM EDT | 495.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,621 | 71.09% |
| QQQ230616C00500000 | 2023-03-31 2:38PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 4,912 | 68.75% |
| QQQ230616C00505000 | 2023-03-16 11:58AM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 2,782 | 71.88% |
| QQQ230616C00510000 | 2023-03-16 1:27PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,913 | 73.44% |
| QQQ230616C00515000 | 2023-02-02 1:07PM EDT | 515.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,786 | 78.91% |
| QQQ230616C00520000 | 2022-12-12 3:19PM EDT | 520.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,722 | 81.25% |
| QQQ230616C00525000 | 2023-02-06 12:21PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 2,445 | 78.13% |
| QQQ230616C00530000 | 2023-02-08 1:42PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 2,116 | 81.25% |
| QQQ230616C00535000 | 2023-02-01 12:20PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 1,609 | 81.25% |
| QQQ230616C00540000 | 2023-01-25 12:46PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 1,728 | 84.38% |
| QQQ230616C00545000 | 2022-09-28 11:37AM EDT | 545.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,148 | 95.31% |
| QQQ230616C00550000 | 2023-01-27 1:45PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,385 | 87.50% |
| QQQ230616C00555000 | 2023-04-10 11:19AM EDT | 555.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,450 | 87.50% |
| QQQ230616C00560000 | 2022-12-30 11:36AM EDT | 560.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 666 | 95.31% |
| QQQ230616C00565000 | 2023-03-21 11:29AM EDT | 565.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 1,151 | 50.00% |
| QQQ230616C00570000 | 2022-10-21 2:39PM EDT | 570.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 774 | 101.56% |
| QQQ230616C00575000 | 2022-09-21 11:56AM EDT | 575.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 919 | 99.22% |
| QQQ230616C00580000 | 2022-12-01 2:34PM EDT | 580.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 714 | 101.56% |
| QQQ230616C00585000 | 2022-09-16 3:54PM EDT | 585.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 602 | 109.38% |
| QQQ230616C00590000 | 2022-09-28 3:53PM EDT | 590.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 725 | 107.81% |
| QQQ230616C00595000 | 2022-09-27 4:13PM EDT | 595.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 29 | 756 | 120.31% |
| QQQ230616C00600000 | 2023-04-26 10:33AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 598 | 103.13% |
| QQQ230616C00605000 | 2022-09-27 4:12PM EDT | 605.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 9 | 888 | 123.83% |
| QQQ230616C00610000 | 2023-06-05 3:23PM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,442 | 106.25% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230616P00130000 | 2023-05-31 12:44PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 16,543 | 196.88% |
| QQQ230616P00135000 | 2023-05-26 3:58PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,043 | 190.63% |
| QQQ230616P00140000 | 2023-05-26 3:58PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,634 | 184.38% |
| QQQ230616P00145000 | 2023-05-26 3:44PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,085 | 175.00% |
| QQQ230616P00150000 | 2023-05-25 1:00PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,422 | 168.75% |
| QQQ230616P00155000 | 2023-06-01 12:38PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 923 | 162.50% |
| QQQ230616P00160000 | 2023-06-05 10:23AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,912 | 159.38% |
| QQQ230616P00165000 | 2023-05-25 1:09PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 558 | 4,089 | 153.13% |
| QQQ230616P00170000 | 2023-05-26 1:08PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,038 | 146.88% |
| QQQ230616P00175000 | 2023-05-26 12:33PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,386 | 140.63% |
| QQQ230616P00180000 | 2023-05-30 12:34PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,459 | 137.50% |
| QQQ230616P00185000 | 2023-06-01 1:57PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,081 | 131.25% |
| QQQ230616P00190000 | 2023-06-02 11:22AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12,334 | 125.00% |
| QQQ230616P00194000 | 2023-05-31 1:13PM EDT | 194.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,855 | 3,924 | 121.88% |
| QQQ230616P00195000 | 2023-06-01 9:50AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,902 | 121.88% |
| QQQ230616P00196000 | 2023-06-02 11:12AM EDT | 196.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 848 | 118.75% |
| QQQ230616P00197000 | 2023-05-26 2:04PM EDT | 197.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 380 | 1,223 | 118.75% |
| QQQ230616P00198000 | 2023-05-31 2:55PM EDT | 198.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 908 | 118.75% |
| QQQ230616P00199000 | 2023-05-26 1:39PM EDT | 199.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 269 | 1,348 | 115.63% |
| QQQ230616P00200000 | 2023-06-05 1:40PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 50,873 | 115.63% |
| QQQ230616P00205000 | 2023-06-01 10:32AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 16,938 | 112.50% |
| QQQ230616P00210000 | 2023-06-02 9:46AM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 20,373 | 106.25% |
| QQQ230616P00215000 | 2023-06-02 3:59PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 27,928 | 103.13% |
| QQQ230616P00220000 | 2023-06-09 10:10AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 42,199 | 96.88% |
| QQQ230616P00225000 | 2023-06-06 9:51AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 16,801 | 93.75% |
| QQQ230616P00230000 | 2023-06-08 11:46AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 14,509 | 89.06% |
| QQQ230616P00235000 | 2023-06-06 9:37AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 15,353 | 84.38% |
| QQQ230616P00240000 | 2023-06-08 2:39PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 321,526 | 81.25% |
| QQQ230616P00245000 | 2023-06-07 3:38PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 40,731 | 76.56% |
| QQQ230616P00250000 | 2023-06-08 10:31AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 77,141 | 71.88% |
| QQQ230616P00255000 | 2023-06-09 9:34AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 80,114 | 68.75% |
| QQQ230616P00260000 | 2023-06-08 2:00PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 324 | 63,476 | 65.63% |
| QQQ230616P00265000 | 2023-06-08 3:31PM EDT | 265.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 49,277 | 62.50% |
| QQQ230616P00270000 | 2023-06-09 10:32AM EDT | 270.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 28 | 95,147 | 60.94% |
| QQQ230616P00275000 | 2023-06-09 10:32AM EDT | 275.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 60,071 | 59.38% |
| QQQ230616P00278000 | 2023-06-09 9:43AM EDT | 278.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 41 | 6,844 | 57.03% |
| QQQ230616P00280000 | 2023-06-09 10:14AM EDT | 280.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 46 | 85,340 | 58.59% |
| QQQ230616P00282000 | 2023-06-09 10:33AM EDT | 282.00 | 0.02 | 0.02 | 0.02 | -0.01 | -33.33% | 3 | 2,299 | 55.47% |
| QQQ230616P00284000 | 2023-06-08 2:42PM EDT | 284.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 3,465 | 55.47% |
| QQQ230616P00285000 | 2023-06-08 3:58PM EDT | 285.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 714 | 55,001 | 54.69% |
| QQQ230616P00286000 | 2023-06-06 2:04PM EDT | 286.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 4,073 | 53.91% |
| QQQ230616P00287000 | 2023-06-09 10:14AM EDT | 287.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 7 | 3,194 | 53.13% |
| QQQ230616P00288000 | 2023-06-08 1:18PM EDT | 288.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2 | 6,296 | 52.34% |
| QQQ230616P00289000 | 2023-06-09 10:24AM EDT | 289.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 80 | 3,330 | 51.56% |
| QQQ230616P00290000 | 2023-06-09 10:22AM EDT | 290.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 7 | 146,540 | 50.78% |
| QQQ230616P00291000 | 2023-06-09 10:07AM EDT | 291.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 2 | 4,746 | 50.00% |
| QQQ230616P00292000 | 2023-06-09 9:44AM EDT | 292.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 2 | 3,224 | 50.00% |
| QQQ230616P00293000 | 2023-06-08 3:41PM EDT | 293.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 1 | 5,793 | 49.22% |
| QQQ230616P00294000 | 2023-06-09 10:13AM EDT | 294.00 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 3 | 12,755 | 48.44% |
| QQQ230616P00295000 | 2023-06-09 10:36AM EDT | 295.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 110 | 54,453 | 49.22% |
| QQQ230616P00296000 | 2023-06-09 10:23AM EDT | 296.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 3 | 4,302 | 48.24% |
| QQQ230616P00297000 | 2023-06-08 11:44AM EDT | 297.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 13 | 4,464 | 47.46% |
| QQQ230616P00298000 | 2023-06-09 9:34AM EDT | 298.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 4 | 6,066 | 46.68% |
| QQQ230616P00299000 | 2023-06-08 3:59PM EDT | 299.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 41 | 7,284 | 47.07% |
| QQQ230616P00300000 | 2023-06-09 10:26AM EDT | 300.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 203 | 154,867 | 46.29% |
| QQQ230616P00301000 | 2023-06-08 2:18PM EDT | 301.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 18 | 3,646 | 45.51% |
| QQQ230616P00302000 | 2023-06-09 9:48AM EDT | 302.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 1 | 7,484 | 44.53% |
| QQQ230616P00303000 | 2023-06-09 10:36AM EDT | 303.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 282 | 6,385 | 43.75% |
| QQQ230616P00304000 | 2023-06-09 10:05AM EDT | 304.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 29 | 7,588 | 42.97% |
| QQQ230616P00305000 | 2023-06-09 10:37AM EDT | 305.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 40 | 56,833 | 42.19% |
| QQQ230616P00306000 | 2023-06-09 9:55AM EDT | 306.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 22 | 5,414 | 42.38% |
| QQQ230616P00307000 | 2023-06-09 10:23AM EDT | 307.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 3 | 9,314 | 41.41% |
| QQQ230616P00308000 | 2023-06-09 10:01AM EDT | 308.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 2 | 5,594 | 40.63% |
| QQQ230616P00309000 | 2023-06-08 2:58PM EDT | 309.00 | 0.07 | 0.05 | 0.06 | -0.02 | -22.22% | 1 | 9,897 | 39.84% |
| QQQ230616P00310000 | 2023-06-09 10:25AM EDT | 310.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 3,327 | 52,820 | 39.84% |
| QQQ230616P00311000 | 2023-06-09 10:15AM EDT | 311.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 104 | 3,566 | 38.97% |
| QQQ230616P00312000 | 2023-06-09 10:23AM EDT | 312.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 1,227 | 18,007 | 38.09% |
| QQQ230616P00313000 | 2023-06-09 10:15AM EDT | 313.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 31 | 8,774 | 37.31% |
| QQQ230616P00314000 | 2023-06-09 10:24AM EDT | 314.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 20 | 4,959 | 37.11% |
| QQQ230616P00315000 | 2023-06-09 10:31AM EDT | 315.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 266 | 113,448 | 36.33% |
| QQQ230616P00316000 | 2023-06-09 9:41AM EDT | 316.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 225 | 21,272 | 35.45% |
| QQQ230616P00317000 | 2023-06-09 10:22AM EDT | 317.00 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 4 | 12,819 | 35.16% |
| QQQ230616P00318000 | 2023-06-09 10:44AM EDT | 318.00 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 1,124 | 8,116 | 34.38% |
| QQQ230616P00319000 | 2023-06-09 10:36AM EDT | 319.00 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 211 | 8,585 | 33.99% |
| QQQ230616P00320000 | 2023-06-09 10:35AM EDT | 320.00 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 404 | 92,471 | 33.11% |
| QQQ230616P00321000 | 2023-06-09 10:44AM EDT | 321.00 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 248 | 6,600 | 32.72% |
| QQQ230616P00322000 | 2023-06-09 10:37AM EDT | 322.00 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 931 | 15,750 | 31.84% |
| QQQ230616P00323000 | 2023-06-09 10:34AM EDT | 323.00 | 0.11 | 0.11 | 0.12 | -0.05 | -31.25% | 25 | 9,473 | 31.40% |
| QQQ230616P00324000 | 2023-06-09 10:21AM EDT | 324.00 | 0.14 | 0.11 | 0.13 | -0.03 | -17.65% | 23 | 6,280 | 30.91% |
| QQQ230616P00325000 | 2023-06-09 10:39AM EDT | 325.00 | 0.13 | 0.11 | 0.13 | -0.04 | -23.53% | 432 | 56,909 | 30.03% |
| QQQ230616P00326000 | 2023-06-09 10:36AM EDT | 326.00 | 0.12 | 0.13 | 0.14 | -0.06 | -33.33% | 23 | 11,841 | 29.49% |
| QQQ230616P00327000 | 2023-06-09 10:37AM EDT | 327.00 | 0.14 | 0.14 | 0.15 | -0.05 | -26.32% | 557 | 21,258 | 28.91% |
| QQQ230616P00328000 | 2023-06-09 10:40AM EDT | 328.00 | 0.14 | 0.14 | 0.16 | -0.07 | -33.33% | 19 | 21,353 | 28.32% |
| QQQ230616P00329000 | 2023-06-09 10:24AM EDT | 329.00 | 0.17 | 0.15 | 0.17 | -0.06 | -26.09% | 8 | 5,148 | 27.69% |
| QQQ230616P00330000 | 2023-06-09 10:39AM EDT | 330.00 | 0.16 | 0.16 | 0.17 | -0.08 | -33.33% | 4,132 | 75,073 | 26.76% |
| QQQ230616P00331000 | 2023-06-09 10:23AM EDT | 331.00 | 0.20 | 0.18 | 0.19 | -0.06 | -23.08% | 415 | 6,532 | 26.37% |
| QQQ230616P00332000 | 2023-06-09 10:34AM EDT | 332.00 | 0.20 | 0.20 | 0.21 | -0.09 | -31.03% | 82 | 6,507 | 25.93% |
| QQQ230616P00333000 | 2023-06-09 10:40AM EDT | 333.00 | 0.22 | 0.20 | 0.22 | -0.09 | -29.03% | 3,121 | 12,846 | 25.20% |
| QQQ230616P00334000 | 2023-06-09 10:42AM EDT | 334.00 | 0.25 | 0.23 | 0.25 | -0.11 | -30.56% | 95 | 9,331 | 24.85% |
| QQQ230616P00335000 | 2023-06-09 10:41AM EDT | 335.00 | 0.26 | 0.25 | 0.27 | -0.13 | -33.33% | 1,676 | 36,212 | 24.22% |
| QQQ230616P00336000 | 2023-06-09 10:42AM EDT | 336.00 | 0.28 | 0.28 | 0.30 | -0.15 | -34.88% | 191 | 14,032 | 23.76% |
| QQQ230616P00337000 | 2023-06-09 10:37AM EDT | 337.00 | 0.30 | 0.30 | 0.32 | -0.15 | -33.33% | 2,105 | 7,274 | 23.07% |
| QQQ230616P00338000 | 2023-06-09 10:37AM EDT | 338.00 | 0.33 | 0.37 | 0.38 | -0.21 | -38.89% | 186 | 9,101 | 22.93% |
| QQQ230616P00339000 | 2023-06-09 10:43AM EDT | 339.00 | 0.40 | 0.40 | 0.41 | -0.23 | -36.51% | 178 | 6,245 | 22.27% |
| QQQ230616P00340000 | 2023-06-09 10:43AM EDT | 340.00 | 0.47 | 0.45 | 0.46 | -0.24 | -33.80% | 4,576 | 77,446 | 21.80% |
| QQQ230616P00341000 | 2023-06-09 10:42AM EDT | 341.00 | 0.52 | 0.50 | 0.51 | -0.28 | -35.00% | 208 | 4,323 | 21.27% |
| QQQ230616P00342000 | 2023-06-09 10:41AM EDT | 342.00 | 0.57 | 0.59 | 0.60 | -0.35 | -38.04% | 701 | 6,686 | 21.07% |
| QQQ230616P00343000 | 2023-06-09 10:36AM EDT | 343.00 | 0.61 | 0.67 | 0.68 | -0.46 | -42.99% | 3,445 | 14,300 | 20.66% |
| QQQ230616P00344000 | 2023-06-09 10:40AM EDT | 344.00 | 0.71 | 0.76 | 0.77 | -0.50 | -41.32% | 818 | 18,187 | 20.22% |
| QQQ230616P00345000 | 2023-06-09 10:43AM EDT | 345.00 | 0.90 | 0.90 | 0.91 | -0.46 | -33.82% | 5,090 | 30,619 | 20.07% |
| QQQ230616P00346000 | 2023-06-09 10:43AM EDT | 346.00 | 1.05 | 1.00 | 1.02 | -0.53 | -33.54% | 1,013 | 9,645 | 19.56% |
| QQQ230616P00347000 | 2023-06-09 10:42AM EDT | 347.00 | 1.18 | 1.18 | 1.19 | -0.63 | -34.81% | 1,974 | 5,897 | 19.35% |
| QQQ230616P00348000 | 2023-06-09 10:43AM EDT | 348.00 | 1.40 | 1.34 | 1.36 | -0.67 | -32.37% | 1,753 | 26,108 | 18.98% |
| QQQ230616P00349000 | 2023-06-09 10:42AM EDT | 349.00 | 1.53 | 1.53 | 1.55 | -0.81 | -34.62% | 1,305 | 5,666 | 18.59% |
| QQQ230616P00350000 | 2023-06-09 10:43AM EDT | 350.00 | 1.83 | 1.77 | 1.78 | -0.86 | -31.97% | 5,612 | 66,226 | 18.29% |
| QQQ230616P00351000 | 2023-06-09 10:43AM EDT | 351.00 | 2.09 | 2.10 | 2.12 | -0.97 | -31.70% | 1,245 | 8,208 | 18.40% |
| QQQ230616P00352000 | 2023-06-09 10:43AM EDT | 352.00 | 2.42 | 2.35 | 2.37 | -1.03 | -29.86% | 1,854 | 9,090 | 17.85% |
| QQQ230616P00353000 | 2023-06-09 10:44AM EDT | 353.00 | 2.73 | 2.74 | 2.76 | -1.17 | -30.00% | 1,646 | 6,605 | 17.84% |
| QQQ230616P00354000 | 2023-06-09 10:43AM EDT | 354.00 | 3.10 | 3.16 | 3.18 | -1.27 | -29.06% | 3,039 | 10,323 | 17.76% |
| QQQ230616P00355000 | 2023-06-09 10:43AM EDT | 355.00 | 3.60 | 3.48 | 3.50 | -1.24 | -25.62% | 12,187 | 22,537 | 17.00% |
| QQQ230616P00356000 | 2023-06-09 10:43AM EDT | 356.00 | 4.04 | 4.06 | 4.09 | -1.35 | -25.05% | 4,649 | 9,366 | 17.33% |
| QQQ230616P00357000 | 2023-06-09 10:44AM EDT | 357.00 | 4.47 | 4.39 | 4.41 | -1.49 | -25.00% | 3,044 | 7,909 | 16.14% |
| QQQ230616P00358000 | 2023-06-09 10:42AM EDT | 358.00 | 4.97 | 4.91 | 4.97 | -2.60 | -34.35% | 459 | 2,833 | 15.87% |
| QQQ230616P00359000 | 2023-06-09 10:43AM EDT | 359.00 | 5.72 | 5.58 | 5.63 | -2.02 | -26.10% | 400 | 2,197 | 15.86% |
| QQQ230616P00360000 | 2023-06-09 10:43AM EDT | 360.00 | 6.12 | 6.25 | 6.30 | -1.83 | -23.02% | 1,677 | 4,592 | 15.68% |
| QQQ230616P00361000 | 2023-06-09 10:28AM EDT | 361.00 | 5.98 | 6.90 | 7.06 | -2.88 | -32.51% | 37 | 415 | 15.77% |
| QQQ230616P00362000 | 2023-06-09 10:42AM EDT | 362.00 | 7.50 | 7.42 | 7.59 | -2.41 | -24.32% | 79 | 1,292 | 14.05% |
| QQQ230616P00363000 | 2023-06-09 10:06AM EDT | 363.00 | 7.28 | 8.13 | 8.27 | -3.27 | -31.00% | 29 | 1,433 | 12.65% |
| QQQ230616P00364000 | 2023-06-09 9:48AM EDT | 364.00 | 8.06 | 9.12 | 9.26 | -3.74 | -31.69% | 36 | 234 | 13.65% |
| QQQ230616P00365000 | 2023-06-09 10:24AM EDT | 365.00 | 8.71 | 10.09 | 10.24 | -4.62 | -34.66% | 189 | 773 | 14.52% |
| QQQ230616P00366000 | 2023-06-09 10:42AM EDT | 366.00 | 10.73 | 10.97 | 11.12 | -4.72 | -30.55% | 28 | 104 | 14.11% |
| QQQ230616P00367000 | 2023-06-09 10:15AM EDT | 367.00 | 10.33 | 11.58 | 11.72 | -7.41 | -41.77% | 23 | 78 | 0.00% |
| QQQ230616P00368000 | 2023-06-08 12:27PM EDT | 368.00 | 14.91 | 12.59 | 12.75 | 0.00 | - | 34 | 22 | 0.00% |
| QQQ230616P00369000 | 2023-06-09 10:11AM EDT | 369.00 | 12.64 | 13.56 | 13.75 | -1.71 | -11.92% | 1 | 2 | 0.00% |
| QQQ230616P00370000 | 2023-06-08 12:07PM EDT | 370.00 | 17.12 | 14.36 | 14.50 | 0.00 | - | 10 | 39 | 0.00% |
| QQQ230616P00371000 | 2023-06-05 2:06PM EDT | 371.00 | 15.56 | 15.30 | 15.47 | 0.00 | - | 102 | 0 | 0.00% |
| QQQ230616P00372000 | 2023-06-08 3:55PM EDT | 372.00 | 19.01 | 16.35 | 16.53 | 0.00 | - | 2 | 10 | 0.00% |
| QQQ230616P00373000 | 2023-06-07 11:00AM EDT | 373.00 | 20.73 | 17.07 | 17.25 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ230616P00374000 | 2023-06-09 9:49AM EDT | 374.00 | 17.48 | 18.32 | 18.49 | -4.68 | -21.12% | 82 | 1 | 0.00% |
| QQQ230616P00375000 | 2023-06-09 9:54AM EDT | 375.00 | 18.00 | 19.15 | 19.32 | -4.00 | -18.18% | 10 | 9 | 0.00% |
| QQQ230616P00376000 | 2023-05-24 2:00PM EDT | 376.00 | 18.85 | 20.27 | 20.44 | -25.70 | -57.69% | 1 | 0 | 0.00% |
| QQQ230616P00377000 | 2023-03-20 3:16PM EDT | 377.00 | 71.75 | 58.61 | 58.91 | 0.00 | - | 97 | 0 | 218.48% |
| QQQ230616P00378000 | 2023-05-26 4:00PM EDT | 378.00 | 29.37 | 22.20 | 22.44 | 0.00 | - | 76 | 0 | 0.00% |
| QQQ230616P00379000 | 2023-05-09 1:37PM EDT | 379.00 | 57.08 | 25.89 | 26.20 | 0.00 | - | 10 | 0 | 46.48% |
| QQQ230616P00380000 | 2023-06-08 3:14PM EDT | 380.00 | 27.10 | 24.00 | 24.18 | 0.00 | - | 128 | 50 | 0.00% |
| QQQ230616P00384000 | 2023-06-08 2:11PM EDT | 384.00 | 32.46 | 28.08 | 28.26 | 0.00 | - | 5 | 15 | 0.00% |
| QQQ230616P00385000 | 2023-06-07 3:50PM EDT | 385.00 | 36.23 | 29.32 | 29.52 | 0.00 | - | 3 | 1 | 0.00% |
| QQQ230616P00390000 | 2023-05-23 4:08PM EDT | 390.00 | 56.71 | 34.26 | 34.43 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ230616P00395000 | 2023-06-07 3:19PM EDT | 395.00 | 45.55 | 39.00 | 39.20 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ230616P00400000 | 2023-05-25 4:14PM EDT | 400.00 | 59.92 | 44.31 | 44.47 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ230616P00405000 | 2023-05-19 4:11PM EDT | 405.00 | 68.73 | 48.97 | 49.17 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ230616P00410000 | 2023-05-19 4:11PM EDT | 410.00 | 73.74 | 53.97 | 54.14 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230616P00415000 | 2023-03-17 10:22AM EDT | 415.00 | 108.55 | 96.02 | 96.41 | 0.00 | - | 3 | 0 | 273.78% |
| QQQ230616P00420000 | 2023-03-06 4:34PM EDT | 420.00 | 119.98 | 104.19 | 104.64 | 0.00 | - | 2 | 0 | 295.94% |
| QQQ230616P00425000 | 2023-05-05 4:06PM EDT | 425.00 | 102.28 | 70.10 | 70.31 | 0.00 | - | 3 | 0 | 61.91% |
| QQQ230616P00430000 | 2023-05-03 3:54PM EDT | 430.00 | 112.65 | 75.10 | 75.30 | 0.00 | - | 2 | 0 | 65.04% |
| QQQ230616P00435000 | 2023-06-07 3:21PM EDT | 435.00 | 85.10 | 79.23 | 79.41 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ230616P00440000 | 2023-05-31 4:14PM EDT | 440.00 | 92.63 | 84.41 | 84.59 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230616P00445000 | 2023-05-31 4:14PM EDT | 445.00 | 97.64 | 89.25 | 89.44 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230616P00450000 | 2023-03-30 4:03PM EDT | 450.00 | 134.23 | 127.18 | 127.45 | 0.00 | - | 50 | 0 | 297.64% |
| QQQ230616P00455000 | 2023-03-27 4:14PM EDT | 455.00 | 145.95 | 141.39 | 141.81 | 0.00 | - | 10 | 0 | 349.17% |
| QQQ230616P00460000 | 2023-05-03 3:55PM EDT | 460.00 | 142.58 | 105.10 | 105.30 | 0.00 | - | 1 | 0 | 83.59% |
| QQQ230616P00465000 | 2023-05-25 2:15PM EDT | 465.00 | 124.60 | 109.41 | 109.59 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ230616P00470000 | 2023-05-26 3:50PM EDT | 470.00 | 121.52 | 114.07 | 114.27 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230616P00475000 | 2023-04-12 4:05PM EDT | 475.00 | 161.97 | 150.29 | 150.57 | 0.00 | - | 1 | 0 | 314.66% |
| QQQ230616P00480000 | 2023-02-03 4:07PM EDT | 480.00 | 174.32 | 179.96 | 180.30 | 0.00 | - | 59 | 0 | 441.71% |
| QQQ230616P00485000 | 2023-02-03 11:48AM EDT | 485.00 | 173.43 | 184.96 | 185.30 | 0.00 | - | 16 | 0 | 446.84% |
| QQQ230616P00490000 | 2023-02-24 1:52PM EDT | 490.00 | 199.50 | 178.69 | 179.08 | 0.00 | - | 1 | 0 | 397.18% |
| QQQ230616P00495000 | 2023-02-03 11:45AM EDT | 495.00 | 183.42 | 194.96 | 195.31 | 0.00 | - | 20 | 0 | 456.86% |
| QQQ230616P00500000 | 2023-05-08 11:51AM EDT | 500.00 | 177.30 | 151.29 | 151.52 | 0.00 | - | 1 | 0 | 191.26% |
| QQQ230616P00505000 | 2022-09-26 4:01PM EDT | 505.00 | 231.02 | 225.67 | 228.09 | 0.00 | - | 86 | 0 | 570.61% |
| QQQ230616P00510000 | 2022-09-02 10:16AM EDT | 510.00 | 208.16 | 240.81 | 242.36 | 0.00 | - | 56 | 0 | 621.66% |
| QQQ230616P00515000 | 2023-02-03 5:04PM EDT | 515.00 | 208.93 | 214.96 | 215.30 | 0.00 | - | 4 | 0 | 475.81% |
| QQQ230616P00520000 | 2023-02-03 11:42AM EDT | 520.00 | 208.85 | 219.95 | 220.30 | 0.00 | - | 2 | 0 | 480.33% |
| QQQ230616P00525000 | 2022-08-31 11:33AM EDT | 525.00 | 224.31 | 249.91 | 250.52 | 0.00 | - | - | 0 | 605.04% |
| QQQ230616P00530000 | 2023-02-03 11:39AM EDT | 530.00 | 218.44 | 229.95 | 230.30 | 0.00 | - | 2 | 0 | 489.22% |
| QQQ230616P00535000 | 2022-06-09 2:05PM EDT | 535.00 | 230.01 | 237.18 | 241.13 | 0.00 | - | 1 | 0 | 513.08% |
| QQQ230616P00540000 | 2023-02-03 12:00PM EDT | 540.00 | 229.10 | 239.95 | 240.30 | 0.00 | - | 4 | 0 | 497.83% |
| QQQ230616P00545000 | 2023-02-03 11:34AM EDT | 545.00 | 234.18 | 244.95 | 245.30 | 0.00 | - | 20 | 0 | 502.04% |
| QQQ230616P00550000 | 2023-06-08 9:34AM EDT | 550.00 | 200.74 | 194.12 | 194.29 | 0.00 | - | 31 | 0 | 0.00% |
| QQQ230616P00570000 | 2022-07-19 3:59PM EDT | 570.00 | 271.63 | 239.11 | 241.05 | 0.00 | - | - | 0 | 366.38% |
| QQQ230616P00580000 | 2023-02-08 11:53AM EDT | 580.00 | 273.78 | 287.09 | 287.46 | 0.00 | - | 1 | 0 | 564.64% |
| QQQ230616P00595000 | 2023-06-08 3:54PM EDT | 595.00 | 241.81 | 239.40 | 239.60 | 0.00 | - | 17 | 0 | 0.00% |
| QQQ230616P00600000 | 2023-06-08 3:35PM EDT | 600.00 | 247.06 | 244.36 | 244.53 | 0.00 | - | 139 | 0 | 0.00% |
| QQQ230616P00605000 | 2022-01-04 2:21PM EDT | 605.00 | 211.12 | 245.15 | 248.96 | 0.00 | - | 3 | 8 | 0.00% |
| QQQ230616P00610000 | 2023-06-08 11:26AM EDT | 610.00 | 257.25 | 254.43 | 254.65 | 0.00 | - | 21 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.