QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230818C00150000 | 2023-05-24 11:49AM EDT | 150.00 | 181.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230818C00160000 | 2023-02-13 4:43PM EDT | 160.00 | 147.89 | 141.18 | 141.92 | 0.00 | - | - | 1 | 0.00% |
| QQQ230818C00180000 | 2023-05-30 9:51AM EDT | 180.00 | 173.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230818C00195000 | 2023-05-02 1:00PM EDT | 195.00 | 126.88 | 158.86 | 159.39 | 0.00 | - | 2 | 324 | 0.00% |
| QQQ230818C00200000 | 2023-05-26 1:42PM EDT | 200.00 | 149.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230818C00220000 | 2023-04-18 3:56PM EDT | 220.00 | 102.97 | 119.68 | 119.97 | 0.00 | - | - | 1 | 0.00% |
| QQQ230818C00225000 | 2023-05-22 10:18AM EDT | 225.00 | 115.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230818C00230000 | 2023-05-30 11:10AM EDT | 230.00 | 124.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230818C00235000 | 2023-06-06 10:23AM EDT | 235.00 | 121.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230818C00240000 | 2023-06-05 12:12PM EDT | 240.00 | 119.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ230818C00245000 | 2023-03-20 11:29AM EDT | 245.00 | 69.45 | 78.23 | 78.81 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ230818C00250000 | 2023-06-01 9:32AM EDT | 250.00 | 100.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230818C00255000 | 2023-04-25 10:13AM EDT | 255.00 | 64.47 | 85.49 | 85.94 | 0.00 | - | 6 | 132 | 0.00% |
| QQQ230818C00260000 | 2023-06-02 10:44AM EDT | 260.00 | 97.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ230818C00265000 | 2023-06-06 10:19AM EDT | 265.00 | 92.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ230818C00270000 | 2023-05-18 3:57PM EDT | 270.00 | 71.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ230818C00275000 | 2023-06-06 10:22AM EDT | 275.00 | 82.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230818C00280000 | 2023-06-06 12:37PM EDT | 280.00 | 77.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230818C00285000 | 2023-06-06 3:42PM EDT | 285.00 | 72.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230818C00286000 | 2023-04-25 9:51AM EDT | 286.00 | 38.46 | 56.44 | 56.85 | 0.00 | - | 3 | 55 | 0.00% |
| QQQ230818C00287000 | 2023-06-05 1:57PM EDT | 287.00 | 72.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230818C00288000 | 2023-06-05 10:20AM EDT | 288.00 | 70.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230818C00289000 | 2023-04-28 12:29PM EDT | 289.00 | 41.10 | 64.73 | 65.20 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ230818C00290000 | 2023-06-05 12:20PM EDT | 290.00 | 70.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ230818C00291000 | 2023-05-24 9:54AM EDT | 291.00 | 46.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230818C00292000 | 2023-05-26 11:41AM EDT | 292.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230818C00293000 | 2023-06-05 10:20AM EDT | 293.00 | 66.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230818C00294000 | 2023-05-19 4:00PM EDT | 294.00 | 48.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230818C00295000 | 2023-06-06 10:54AM EDT | 295.00 | 63.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230818C00296000 | 2023-06-05 2:36PM EDT | 296.00 | 62.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230818C00297000 | 2023-05-19 1:01PM EDT | 297.00 | 45.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ230818C00298000 | 2023-06-02 12:16PM EDT | 298.00 | 60.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230818C00299000 | 2023-06-02 9:53AM EDT | 299.00 | 59.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230818C00300000 | 2023-06-06 11:48AM EDT | 300.00 | 59.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ230818C00301000 | 2023-05-26 10:08AM EDT | 301.00 | 48.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230818C00302000 | 2023-06-02 2:47PM EDT | 302.00 | 57.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230818C00303000 | 2023-05-26 2:43PM EDT | 303.00 | 51.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ230818C00304000 | 2023-06-06 12:00PM EDT | 304.00 | 55.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ230818C00305000 | 2023-06-06 12:40PM EDT | 305.00 | 53.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230818C00306000 | 2023-06-02 1:20PM EDT | 306.00 | 53.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ230818C00307000 | 2023-06-06 10:11AM EDT | 307.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230818C00308000 | 2023-06-02 10:12AM EDT | 308.00 | 50.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230818C00309000 | 2023-05-31 12:52PM EDT | 309.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ230818C00310000 | 2023-06-06 10:53AM EDT | 310.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ230818C00311000 | 2023-06-06 1:52PM EDT | 311.00 | 48.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230818C00312000 | 2023-06-02 3:18PM EDT | 312.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230818C00313000 | 2023-06-01 12:50PM EDT | 313.00 | 44.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230818C00314000 | 2023-06-06 1:53PM EDT | 314.00 | 45.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230818C00315000 | 2023-06-06 3:50PM EDT | 315.00 | 45.04 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| QQQ230818C00316000 | 2023-06-02 1:54PM EDT | 316.00 | 44.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230818C00317000 | 2023-06-06 10:10AM EDT | 317.00 | 42.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230818C00318000 | 2023-06-05 2:51PM EDT | 318.00 | 42.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| QQQ230818C00319000 | 2023-06-06 1:56PM EDT | 319.00 | 40.52 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| QQQ230818C00320000 | 2023-06-06 1:42PM EDT | 320.00 | 40.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ230818C00321000 | 2023-06-05 11:31AM EDT | 321.00 | 41.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ230818C00322000 | 2023-06-06 10:22AM EDT | 322.00 | 38.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ230818C00323000 | 2023-06-05 11:24AM EDT | 323.00 | 39.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230818C00324000 | 2023-06-06 3:09PM EDT | 324.00 | 37.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230818C00325000 | 2023-06-06 3:56PM EDT | 325.00 | 36.27 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| QQQ230818C00326000 | 2023-06-05 10:57AM EDT | 326.00 | 37.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ230818C00327000 | 2023-05-30 11:49AM EDT | 327.00 | 33.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ230818C00328000 | 2023-06-05 12:50PM EDT | 328.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230818C00329000 | 2023-06-06 11:52AM EDT | 329.00 | 33.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230818C00330000 | 2023-06-06 3:36PM EDT | 330.00 | 31.78 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| QQQ230818C00331000 | 2023-06-02 9:43AM EDT | 331.00 | 32.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230818C00332000 | 2023-06-02 3:25PM EDT | 332.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ230818C00333000 | 2023-06-01 1:17PM EDT | 333.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 0.00% |
| QQQ230818C00334000 | 2023-06-05 2:40PM EDT | 334.00 | 28.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ230818C00335000 | 2023-06-05 3:08PM EDT | 335.00 | 27.44 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| QQQ230818C00336000 | 2023-06-02 1:14PM EDT | 336.00 | 27.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ230818C00337000 | 2023-06-06 11:11AM EDT | 337.00 | 26.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ230818C00338000 | 2023-06-06 11:48AM EDT | 338.00 | 25.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230818C00339000 | 2023-06-05 1:48PM EDT | 339.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230818C00340000 | 2023-06-06 3:59PM EDT | 340.00 | 23.97 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| QQQ230818C00341000 | 2023-06-06 11:24AM EDT | 341.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230818C00342000 | 2023-06-05 10:01AM EDT | 342.00 | 23.37 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ230818C00343000 | 2023-06-05 10:30AM EDT | 343.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| QQQ230818C00344000 | 2023-06-06 3:52PM EDT | 344.00 | 20.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ230818C00345000 | 2023-06-06 3:50PM EDT | 345.00 | 19.84 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ230818C00346000 | 2023-06-06 11:05AM EDT | 346.00 | 19.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230818C00347000 | 2023-06-06 1:01PM EDT | 347.00 | 17.81 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| QQQ230818C00348000 | 2023-06-06 3:41PM EDT | 348.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ230818C00349000 | 2023-06-06 3:28PM EDT | 349.00 | 17.28 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| QQQ230818C00350000 | 2023-06-06 3:21PM EDT | 350.00 | 16.62 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 0.00% |
| QQQ230818C00351000 | 2023-06-06 3:08PM EDT | 351.00 | 16.06 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| QQQ230818C00352000 | 2023-06-06 3:28PM EDT | 352.00 | 15.28 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| QQQ230818C00353000 | 2023-06-06 2:40PM EDT | 353.00 | 14.22 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| QQQ230818C00354000 | 2023-06-06 11:42AM EDT | 354.00 | 13.97 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| QQQ230818C00355000 | 2023-06-06 4:08PM EDT | 355.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 3,058 | 0 | 0.05% |
| QQQ230818C00356000 | 2023-06-06 3:55PM EDT | 356.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.20% |
| QQQ230818C00357000 | 2023-06-06 3:55PM EDT | 357.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.39% |
| QQQ230818C00358000 | 2023-06-06 3:53PM EDT | 358.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.39% |
| QQQ230818C00359000 | 2023-06-06 3:40PM EDT | 359.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.78% |
| QQQ230818C00360000 | 2023-06-06 4:05PM EDT | 360.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.78% |
| QQQ230818C00361000 | 2023-06-06 12:32PM EDT | 361.00 | 10.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| QQQ230818C00362000 | 2023-06-06 3:55PM EDT | 362.00 | 9.54 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| QQQ230818C00363000 | 2023-06-06 3:18PM EDT | 363.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| QQQ230818C00364000 | 2023-06-06 4:00PM EDT | 364.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| QQQ230818C00365000 | 2023-06-06 3:56PM EDT | 365.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 1.56% |
| QQQ230818C00366000 | 2023-06-06 4:02PM EDT | 366.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| QQQ230818C00367000 | 2023-06-06 12:41PM EDT | 367.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| QQQ230818C00368000 | 2023-06-06 3:48PM EDT | 368.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| QQQ230818C00369000 | 2023-06-06 3:17PM EDT | 369.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ230818C00370000 | 2023-06-06 3:58PM EDT | 370.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2,070 | 0 | 1.56% |
| QQQ230818C00371000 | 2023-06-06 3:37PM EDT | 371.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 3.13% |
| QQQ230818C00372000 | 2023-06-06 2:52PM EDT | 372.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 3.13% |
| QQQ230818C00373000 | 2023-06-06 1:49PM EDT | 373.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| QQQ230818C00374000 | 2023-06-06 3:59PM EDT | 374.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| QQQ230818C00375000 | 2023-06-06 3:01PM EDT | 375.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 3.13% |
| QQQ230818C00376000 | 2023-06-06 4:01PM EDT | 376.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 3.13% |
| QQQ230818C00377000 | 2023-06-06 2:55PM EDT | 377.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 2,039 | 0 | 3.13% |
| QQQ230818C00378000 | 2023-06-06 3:10PM EDT | 378.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| QQQ230818C00379000 | 2023-06-06 11:49AM EDT | 379.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| QQQ230818C00380000 | 2023-06-06 3:58PM EDT | 380.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 2,553 | 0 | 3.13% |
| QQQ230818C00382000 | 2023-06-06 2:53PM EDT | 382.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| QQQ230818C00384000 | 2023-06-06 11:52AM EDT | 384.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| QQQ230818C00385000 | 2023-06-06 3:04PM EDT | 385.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| QQQ230818C00386000 | 2023-06-06 1:47PM EDT | 386.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| QQQ230818C00388000 | 2023-06-06 12:57PM EDT | 388.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| QQQ230818C00390000 | 2023-06-06 4:13PM EDT | 390.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| QQQ230818C00395000 | 2023-06-06 3:33PM EDT | 395.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| QQQ230818C00400000 | 2023-06-06 3:59PM EDT | 400.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| QQQ230818C00405000 | 2023-06-06 3:59PM EDT | 405.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ230818C00410000 | 2023-06-06 3:53PM EDT | 410.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| QQQ230818C00415000 | 2023-06-06 11:26AM EDT | 415.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ230818C00420000 | 2023-06-06 3:39PM EDT | 420.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| QQQ230818C00425000 | 2023-06-06 11:26AM EDT | 425.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ230818C00430000 | 2023-06-05 1:41PM EDT | 430.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| QQQ230818C00435000 | 2023-06-05 2:08PM EDT | 435.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ230818C00440000 | 2023-06-06 10:20AM EDT | 440.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ230818C00445000 | 2023-06-05 9:58AM EDT | 445.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| QQQ230818C00450000 | 2023-06-06 9:31AM EDT | 450.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ230818C00455000 | 2023-06-02 2:15PM EDT | 455.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 12.50% |
| QQQ230818C00460000 | 2023-06-06 11:49AM EDT | 460.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230818P00150000 | 2023-06-05 1:31PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| QQQ230818P00155000 | 2023-06-02 10:17AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| QQQ230818P00160000 | 2023-06-05 9:30AM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| QQQ230818P00165000 | 2023-06-02 11:07AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| QQQ230818P00170000 | 2023-05-30 12:44PM EDT | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| QQQ230818P00175000 | 2023-05-30 10:03AM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| QQQ230818P00180000 | 2023-06-02 12:06PM EDT | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| QQQ230818P00185000 | 2023-05-26 10:10AM EDT | 185.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| QQQ230818P00190000 | 2023-06-05 3:28PM EDT | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ230818P00195000 | 2023-06-05 10:02AM EDT | 195.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ230818P00200000 | 2023-06-06 10:22AM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| QQQ230818P00205000 | 2023-06-01 11:15AM EDT | 205.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| QQQ230818P00210000 | 2023-06-06 11:11AM EDT | 210.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ230818P00215000 | 2023-06-06 2:22PM EDT | 215.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ230818P00220000 | 2023-06-06 3:57PM EDT | 220.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| QQQ230818P00225000 | 2023-06-06 3:13PM EDT | 225.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| QQQ230818P00230000 | 2023-06-06 2:22PM EDT | 230.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| QQQ230818P00235000 | 2023-06-06 3:33PM EDT | 235.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| QQQ230818P00240000 | 2023-06-06 3:55PM EDT | 240.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| QQQ230818P00245000 | 2023-06-06 2:32PM EDT | 245.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| QQQ230818P00250000 | 2023-06-06 2:41PM EDT | 250.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 12.50% |
| QQQ230818P00255000 | 2023-06-06 11:50AM EDT | 255.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ230818P00260000 | 2023-06-06 3:56PM EDT | 260.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| QQQ230818P00265000 | 2023-06-06 3:24PM EDT | 265.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| QQQ230818P00270000 | 2023-06-06 4:00PM EDT | 270.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| QQQ230818P00275000 | 2023-06-06 3:50PM EDT | 275.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 12.50% |
| QQQ230818P00280000 | 2023-06-06 4:00PM EDT | 280.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1,768 | 0 | 12.50% |
| QQQ230818P00285000 | 2023-06-06 3:27PM EDT | 285.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 815 | 0 | 12.50% |
| QQQ230818P00286000 | 2023-06-06 11:17AM EDT | 286.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| QQQ230818P00287000 | 2023-06-02 1:04PM EDT | 287.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ230818P00288000 | 2023-06-05 10:04AM EDT | 288.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ230818P00289000 | 2023-06-05 12:28PM EDT | 289.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ230818P00290000 | 2023-06-06 2:51PM EDT | 290.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 617 | 0 | 12.50% |
| QQQ230818P00291000 | 2023-06-06 1:56PM EDT | 291.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| QQQ230818P00292000 | 2023-06-06 11:21AM EDT | 292.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QQQ230818P00293000 | 2023-06-06 9:53AM EDT | 293.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ230818P00294000 | 2023-06-05 1:36PM EDT | 294.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ230818P00295000 | 2023-06-06 1:19PM EDT | 295.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| QQQ230818P00296000 | 2023-06-06 12:41PM EDT | 296.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QQQ230818P00297000 | 2023-06-06 11:07AM EDT | 297.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ230818P00298000 | 2023-06-06 3:31PM EDT | 298.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ230818P00299000 | 2023-06-05 1:28PM EDT | 299.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ230818P00300000 | 2023-06-06 4:00PM EDT | 300.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1,007 | 0 | 6.25% |
| QQQ230818P00301000 | 2023-06-06 2:13PM EDT | 301.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1,704 | 0 | 6.25% |
| QQQ230818P00302000 | 2023-06-06 1:49PM EDT | 302.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ230818P00303000 | 2023-06-06 12:48PM EDT | 303.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| QQQ230818P00304000 | 2023-06-06 1:49PM EDT | 304.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ230818P00305000 | 2023-06-06 3:52PM EDT | 305.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| QQQ230818P00306000 | 2023-06-05 12:09PM EDT | 306.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ230818P00307000 | 2023-06-06 11:56AM EDT | 307.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ230818P00308000 | 2023-06-06 12:57PM EDT | 308.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QQQ230818P00309000 | 2023-06-06 9:41AM EDT | 309.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ230818P00310000 | 2023-06-06 3:52PM EDT | 310.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 5,669 | 0 | 6.25% |
| QQQ230818P00311000 | 2023-06-06 3:28PM EDT | 311.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| QQQ230818P00312000 | 2023-06-06 1:49PM EDT | 312.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| QQQ230818P00313000 | 2023-06-06 10:47AM EDT | 313.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| QQQ230818P00314000 | 2023-06-06 4:00PM EDT | 314.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| QQQ230818P00315000 | 2023-06-06 3:35PM EDT | 315.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 6.25% |
| QQQ230818P00316000 | 2023-06-06 3:33PM EDT | 316.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| QQQ230818P00317000 | 2023-06-06 3:57PM EDT | 317.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QQQ230818P00318000 | 2023-06-05 3:51PM EDT | 318.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| QQQ230818P00319000 | 2023-06-05 1:04PM EDT | 319.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| QQQ230818P00320000 | 2023-06-06 4:06PM EDT | 320.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 396 | 0 | 6.25% |
| QQQ230818P00321000 | 2023-06-06 3:38PM EDT | 321.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ230818P00322000 | 2023-06-06 2:51PM EDT | 322.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| QQQ230818P00323000 | 2023-06-06 11:53AM EDT | 323.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| QQQ230818P00324000 | 2023-06-06 4:00PM EDT | 324.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 844 | 0 | 3.13% |
| QQQ230818P00325000 | 2023-06-06 3:44PM EDT | 325.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 3.13% |
| QQQ230818P00326000 | 2023-06-06 4:01PM EDT | 326.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| QQQ230818P00327000 | 2023-06-06 3:28PM EDT | 327.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| QQQ230818P00328000 | 2023-06-06 3:23PM EDT | 328.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| QQQ230818P00329000 | 2023-06-06 1:26PM EDT | 329.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QQQ230818P00330000 | 2023-06-06 3:57PM EDT | 330.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 4,983 | 0 | 3.13% |
| QQQ230818P00331000 | 2023-06-06 2:24PM EDT | 331.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| QQQ230818P00332000 | 2023-06-06 4:07PM EDT | 332.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 2,009 | 0 | 3.13% |
| QQQ230818P00333000 | 2023-06-06 3:55PM EDT | 333.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| QQQ230818P00334000 | 2023-06-06 1:58PM EDT | 334.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 3.13% |
| QQQ230818P00335000 | 2023-06-06 4:05PM EDT | 335.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 1,164 | 0 | 3.13% |
| QQQ230818P00336000 | 2023-06-06 3:40PM EDT | 336.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 3.13% |
| QQQ230818P00337000 | 2023-06-06 3:58PM EDT | 337.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| QQQ230818P00338000 | 2023-06-06 12:08PM EDT | 338.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 1,517 | 0 | 3.13% |
| QQQ230818P00339000 | 2023-06-06 4:00PM EDT | 339.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| QQQ230818P00340000 | 2023-06-06 4:14PM EDT | 340.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1,574 | 0 | 1.56% |
| QQQ230818P00341000 | 2023-06-06 3:52PM EDT | 341.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| QQQ230818P00342000 | 2023-06-06 2:33PM EDT | 342.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 654 | 0 | 1.56% |
| QQQ230818P00343000 | 2023-06-06 4:08PM EDT | 343.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 1.56% |
| QQQ230818P00344000 | 2023-06-06 3:56PM EDT | 344.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| QQQ230818P00345000 | 2023-06-06 3:58PM EDT | 345.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 658 | 0 | 1.56% |
| QQQ230818P00346000 | 2023-06-06 4:13PM EDT | 346.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| QQQ230818P00347000 | 2023-06-06 3:01PM EDT | 347.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| QQQ230818P00348000 | 2023-06-06 3:39PM EDT | 348.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| QQQ230818P00349000 | 2023-06-06 3:47PM EDT | 349.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| QQQ230818P00350000 | 2023-06-06 4:11PM EDT | 350.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 1,580 | 0 | 0.78% |
| QQQ230818P00351000 | 2023-06-06 2:23PM EDT | 351.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| QQQ230818P00352000 | 2023-06-06 4:00PM EDT | 352.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.39% |
| QQQ230818P00353000 | 2023-06-06 1:56PM EDT | 353.00 | 10.09 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.39% |
| QQQ230818P00354000 | 2023-06-06 4:04PM EDT | 354.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 0.20% |
| QQQ230818P00355000 | 2023-06-06 4:05PM EDT | 355.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 1,130 | 0 | 0.00% |
| QQQ230818P00356000 | 2023-06-06 3:08PM EDT | 356.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| QQQ230818P00357000 | 2023-06-06 3:59PM EDT | 357.00 | 11.13 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 0.00% |
| QQQ230818P00358000 | 2023-06-06 2:55PM EDT | 358.00 | 11.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ230818P00359000 | 2023-06-06 3:39PM EDT | 359.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ230818P00360000 | 2023-06-06 3:58PM EDT | 360.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| QQQ230818P00361000 | 2023-06-06 11:28AM EDT | 361.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ230818P00362000 | 2023-06-05 2:12PM EDT | 362.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ230818P00363000 | 2023-06-06 1:44PM EDT | 363.00 | 14.49 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| QQQ230818P00364000 | 2023-06-05 10:43AM EDT | 364.00 | 14.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ230818P00365000 | 2023-06-06 3:42PM EDT | 365.00 | 15.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ230818P00366000 | 2023-06-06 3:42PM EDT | 366.00 | 16.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230818P00367000 | 2023-06-06 1:54PM EDT | 367.00 | 17.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ230818P00368000 | 2023-06-05 9:30AM EDT | 368.00 | 17.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230818P00369000 | 2023-06-06 11:15AM EDT | 369.00 | 17.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230818P00370000 | 2023-06-06 3:36PM EDT | 370.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ230818P00371000 | 2023-06-01 2:45PM EDT | 371.00 | 21.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ230818P00372000 | 2023-06-06 12:25PM EDT | 372.00 | 19.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230818P00373000 | 2023-06-01 2:43PM EDT | 373.00 | 23.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ230818P00374000 | 2023-06-01 9:41AM EDT | 374.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230818P00375000 | 2023-06-06 3:07PM EDT | 375.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ230818P00376000 | 2023-06-06 3:09PM EDT | 376.00 | 22.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230818P00377000 | 2023-06-05 9:50AM EDT | 377.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230818P00378000 | 2023-06-06 12:41PM EDT | 378.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ230818P00379000 | 2023-06-02 3:21PM EDT | 379.00 | 25.69 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ230818P00380000 | 2023-06-06 2:09PM EDT | 380.00 | 26.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ230818P00384000 | 2023-06-05 11:15AM EDT | 384.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230818P00385000 | 2023-06-06 12:27PM EDT | 385.00 | 30.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230818P00390000 | 2023-06-06 3:59PM EDT | 390.00 | 35.09 | 0.00 | 0.00 | 0.00 | - | 768 | 0 | 0.00% |
| QQQ230818P00395000 | 2023-03-28 9:44AM EDT | 395.00 | 88.70 | 72.26 | 75.41 | 0.00 | - | 4 | 0 | 77.11% |
| QQQ230818P00400000 | 2023-06-05 2:33PM EDT | 400.00 | 45.35 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| QQQ230818P00405000 | 2023-04-05 12:25PM EDT | 405.00 | 90.60 | 82.09 | 82.47 | 0.00 | - | 10 | 0 | 79.47% |
| QQQ230818P00410000 | 2023-03-09 11:38AM EDT | 410.00 | 109.51 | 91.79 | 92.17 | 0.00 | - | 4 | 0 | 89.33% |
| QQQ230818P00415000 | 2023-02-15 4:09PM EDT | 415.00 | 106.61 | 109.52 | 110.20 | 0.00 | - | - | 0 | 112.10% |
| QQQ230818P00420000 | 2023-06-05 2:56PM EDT | 420.00 | 64.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230818P00425000 | 2023-03-27 10:22AM EDT | 425.00 | 113.25 | 109.50 | 114.00 | 0.00 | - | 2 | 0 | 103.61% |
| QQQ230818P00430000 | 2023-06-02 3:58PM EDT | 430.00 | 75.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ230818P00435000 | 2023-02-13 10:56AM EDT | 435.00 | 133.14 | 138.82 | 139.37 | 0.00 | - | - | 0 | 135.36% |
| QQQ230818P00440000 | 2023-05-24 11:02AM EDT | 440.00 | 110.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230818P00445000 | 2023-02-13 10:51AM EDT | 445.00 | 143.26 | 148.94 | 149.49 | 0.00 | - | - | 0 | 139.59% |
| QQQ230818P00450000 | 2023-02-24 3:23PM EDT | 450.00 | 158.89 | 138.60 | 139.16 | 0.00 | - | 1 | 0 | 117.12% |
© 2023 Yahoo. All rights reserved.