QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230915C00130000 | 2023-05-26 4:14PM EDT | 130.00 | 220.50 | 221.13 | 221.61 | 0.00 | - | 1 | 8 | 90.92% |
| QQQ230915C00135000 | 2023-05-01 9:56AM EDT | 135.00 | 189.40 | 215.19 | 215.52 | 0.00 | - | 4 | 9 | 0.00% |
| QQQ230915C00140000 | 2023-03-27 9:50AM EDT | 140.00 | 175.00 | 175.20 | 176.01 | 0.00 | - | 3 | 3 | 0.00% |
| QQQ230915C00145000 | 2023-03-24 9:56AM EDT | 145.00 | 167.18 | 173.84 | 174.26 | 0.00 | - | 4 | 6 | 0.00% |
| QQQ230915C00150000 | 2023-05-30 9:39AM EDT | 150.00 | 204.98 | 201.51 | 201.99 | 0.00 | - | 2 | 73 | 83.79% |
| QQQ230915C00155000 | 2023-04-20 10:43AM EDT | 155.00 | 165.30 | 183.02 | 183.35 | 0.00 | - | - | 1 | 0.00% |
| QQQ230915C00160000 | 2023-05-18 3:57PM EDT | 160.00 | 179.18 | 191.56 | 192.09 | 0.00 | - | 10 | 10 | 78.83% |
| QQQ230915C00165000 | 2022-10-28 1:32PM EDT | 165.00 | 123.00 | 128.23 | 129.62 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ230915C00175000 | 2023-05-30 1:20PM EDT | 175.00 | 177.94 | 176.99 | 177.47 | 0.00 | - | 1 | 10 | 74.41% |
| QQQ230915C00180000 | 2023-05-18 11:21AM EDT | 180.00 | 157.85 | 171.91 | 172.40 | 0.00 | - | 1 | 3 | 71.14% |
| QQQ230915C00185000 | 2023-02-07 2:40PM EDT | 185.00 | 124.06 | 112.34 | 112.85 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ230915C00190000 | 2023-05-11 9:40AM EDT | 190.00 | 137.88 | 162.10 | 162.64 | 0.00 | - | 1 | 58 | 67.70% |
| QQQ230915C00195000 | 2023-05-11 9:40AM EDT | 195.00 | 133.03 | 157.34 | 157.81 | 0.00 | - | 1 | 41 | 66.64% |
| QQQ230915C00197000 | 2023-04-21 10:18AM EDT | 197.00 | 122.84 | 142.00 | 142.33 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ230915C00200000 | 2023-05-26 3:16PM EDT | 200.00 | 151.98 | 152.43 | 152.93 | 0.00 | - | 10 | 104 | 64.84% |
| QQQ230915C00205000 | 2023-05-19 9:30AM EDT | 205.00 | 135.67 | 147.57 | 148.05 | 0.00 | - | 25 | 60 | 63.20% |
| QQQ230915C00210000 | 2023-05-16 11:38AM EDT | 210.00 | 121.25 | 142.62 | 143.11 | 0.00 | - | 3 | 44 | 61.11% |
| QQQ230915C00215000 | 2023-05-19 10:27AM EDT | 215.00 | 126.14 | 137.63 | 138.11 | 0.00 | - | 1 | 181 | 58.77% |
| QQQ230915C00220000 | 2023-05-17 1:34PM EDT | 220.00 | 114.93 | 132.82 | 133.27 | 0.00 | - | 2 | 21 | 57.37% |
| QQQ230915C00225000 | 2023-06-01 11:33AM EDT | 225.00 | 128.34 | 128.02 | 128.50 | +2.21 | +1.75% | 2 | 759 | 56.13% |
| QQQ230915C00230000 | 2023-05-24 2:44PM EDT | 230.00 | 105.20 | 123.10 | 123.63 | 0.00 | - | 1 | 54 | 54.33% |
| QQQ230915C00235000 | 2023-05-18 10:57AM EDT | 235.00 | 103.74 | 118.30 | 118.73 | 0.00 | - | 30 | 50 | 52.73% |
| QQQ230915C00240000 | 2023-05-31 9:41AM EDT | 240.00 | 113.61 | 113.36 | 113.83 | 0.00 | - | 1 | 291 | 50.82% |
| QQQ230915C00245000 | 2023-05-19 2:04PM EDT | 245.00 | 95.50 | 108.56 | 109.06 | 0.00 | - | 2 | 110 | 50.41% |
| QQQ230915C00250000 | 2023-05-31 3:45PM EDT | 250.00 | 101.50 | 103.72 | 104.24 | -1.05 | -1.02% | 4 | 1,961 | 48.82% |
| QQQ230915C00255000 | 2023-05-30 2:33PM EDT | 255.00 | 99.94 | 99.04 | 99.51 | 0.00 | - | 16 | 309 | 47.50% |
| QQQ230915C00260000 | 2023-05-26 3:17PM EDT | 260.00 | 94.02 | 94.17 | 94.67 | 0.00 | - | 10 | 136 | 45.79% |
| QQQ230915C00265000 | 2023-06-01 9:52AM EDT | 265.00 | 87.37 | 89.46 | 89.89 | +9.38 | +12.03% | 2 | 749 | 44.24% |
| QQQ230915C00270000 | 2023-06-01 9:52AM EDT | 270.00 | 82.62 | 84.68 | 85.12 | -1.47 | -1.75% | 2 | 10,823 | 42.69% |
| QQQ230915C00275000 | 2023-05-30 3:23PM EDT | 275.00 | 81.09 | 80.03 | 80.42 | 0.00 | - | 2 | 5,263 | 41.30% |
| QQQ230915C00280000 | 2023-06-01 11:31AM EDT | 280.00 | 75.29 | 75.34 | 75.74 | +1.30 | +1.76% | 24 | 8,103 | 39.90% |
| QQQ230915C00285000 | 2023-05-26 11:27AM EDT | 285.00 | 67.97 | 70.69 | 71.09 | 0.00 | - | 6 | 15,607 | 38.52% |
| QQQ230915C00286000 | 2023-05-30 10:36AM EDT | 286.00 | 71.47 | 69.73 | 70.11 | 0.00 | - | 1 | 1,632 | 38.12% |
| QQQ230915C00287000 | 2023-05-04 2:32PM EDT | 287.00 | 41.74 | 68.83 | 69.21 | 0.00 | - | 58 | 360 | 37.90% |
| QQQ230915C00288000 | 2023-05-08 10:27AM EDT | 288.00 | 44.71 | 67.81 | 68.21 | 0.00 | - | 2 | 256 | 37.45% |
| QQQ230915C00289000 | 2023-04-25 2:52PM EDT | 289.00 | 36.40 | 58.51 | 58.79 | 0.00 | - | 2 | 38 | 0.00% |
| QQQ230915C00290000 | 2023-05-31 10:50AM EDT | 290.00 | 65.01 | 66.10 | 66.48 | 0.00 | - | 83 | 20,017 | 37.16% |
| QQQ230915C00291000 | 2023-05-08 11:38AM EDT | 291.00 | 42.76 | 65.14 | 65.59 | 0.00 | - | 2 | 323 | 36.96% |
| QQQ230915C00292000 | 2023-05-22 10:10AM EDT | 292.00 | 53.01 | 64.21 | 64.60 | 0.00 | - | 80 | 221 | 36.52% |
| QQQ230915C00293000 | 2023-05-04 11:09AM EDT | 293.00 | 37.58 | 63.36 | 63.76 | 0.00 | - | 2 | 443 | 36.42% |
| QQQ230915C00294000 | 2023-05-30 9:47AM EDT | 294.00 | 65.57 | 62.46 | 62.84 | 0.00 | - | 3 | 198 | 36.14% |
| QQQ230915C00295000 | 2023-06-01 11:36AM EDT | 295.00 | 62.00 | 61.61 | 62.02 | -2.90 | -4.47% | 7 | 9,710 | 36.07% |
| QQQ230915C00296000 | 2023-05-25 10:49AM EDT | 296.00 | 50.95 | 60.65 | 61.02 | 0.00 | - | 1 | 568 | 35.60% |
| QQQ230915C00297000 | 2023-05-12 3:05PM EDT | 297.00 | 38.43 | 59.76 | 60.12 | 0.00 | - | 1 | 469 | 35.35% |
| QQQ230915C00298000 | 2023-05-26 3:44PM EDT | 298.00 | 58.44 | 58.85 | 59.22 | 0.00 | - | 1 | 230 | 35.10% |
| QQQ230915C00299000 | 2023-05-17 11:17AM EDT | 299.00 | 40.25 | 57.95 | 58.32 | 0.00 | - | 73 | 854 | 34.84% |
| QQQ230915C00300000 | 2023-05-31 11:16AM EDT | 300.00 | 55.56 | 57.06 | 57.43 | 0.00 | - | 2 | 43,905 | 34.60% |
| QQQ230915C00301000 | 2023-05-26 11:52AM EDT | 301.00 | 54.60 | 56.11 | 56.50 | 0.00 | - | 8 | 346 | 34.27% |
| QQQ230915C00302000 | 2023-06-01 10:31AM EDT | 302.00 | 53.50 | 55.29 | 55.64 | -1.25 | -2.28% | 1 | 324 | 34.08% |
| QQQ230915C00303000 | 2023-05-18 12:31PM EDT | 303.00 | 41.71 | 54.40 | 54.77 | 0.00 | - | 1 | 282 | 33.87% |
| QQQ230915C00304000 | 2023-05-18 9:53AM EDT | 304.00 | 39.33 | 53.56 | 53.88 | 0.00 | - | 1 | 268 | 33.61% |
| QQQ230915C00305000 | 2023-05-31 3:44PM EDT | 305.00 | 51.80 | 52.58 | 52.88 | 0.00 | - | 2 | 9,385 | 33.14% |
| QQQ230915C00306000 | 2023-05-23 1:41PM EDT | 306.00 | 39.38 | 51.66 | 51.99 | 0.00 | - | 81 | 189 | 32.87% |
| QQQ230915C00307000 | 2023-05-26 2:50PM EDT | 307.00 | 50.58 | 50.89 | 51.14 | 0.00 | - | 17 | 470 | 32.68% |
| QQQ230915C00308000 | 2023-05-24 2:35PM EDT | 308.00 | 34.65 | 49.91 | 50.28 | 0.00 | - | 216 | 614 | 32.46% |
| QQQ230915C00309000 | 2023-05-26 3:59PM EDT | 309.00 | 48.63 | 49.19 | 49.50 | 0.00 | - | 4 | 428 | 32.39% |
| QQQ230915C00310000 | 2023-06-01 11:29AM EDT | 310.00 | 48.26 | 48.32 | 48.60 | -0.04 | -0.08% | 2 | 16,711 | 32.08% |
| QQQ230915C00311000 | 2023-05-24 3:20PM EDT | 311.00 | 33.47 | 47.26 | 47.61 | 0.00 | - | 248 | 880 | 31.62% |
| QQQ230915C00312000 | 2023-05-30 10:03AM EDT | 312.00 | 47.80 | 46.46 | 46.82 | 0.00 | - | 7 | 1,426 | 31.51% |
| QQQ230915C00313000 | 2023-05-30 10:19AM EDT | 313.00 | 47.50 | 45.68 | 45.97 | 0.00 | - | 35 | 4,100 | 31.28% |
| QQQ230915C00314000 | 2023-05-31 1:40PM EDT | 314.00 | 44.68 | 44.91 | 45.20 | 0.00 | - | 1 | 888 | 31.19% |
| QQQ230915C00315000 | 2023-06-01 11:29AM EDT | 315.00 | 44.01 | 44.04 | 44.35 | +0.99 | +2.30% | 2 | 14,525 | 30.95% |
| QQQ230915C00316000 | 2023-05-26 10:12AM EDT | 316.00 | 38.64 | 43.20 | 43.54 | 0.00 | - | 1 | 1,151 | 30.78% |
| QQQ230915C00317000 | 2023-05-31 10:38AM EDT | 317.00 | 42.35 | 42.25 | 42.61 | +1.32 | +3.22% | 2 | 843 | 30.40% |
| QQQ230915C00318000 | 2023-05-30 9:43AM EDT | 318.00 | 45.10 | 41.43 | 41.80 | 0.00 | - | 2 | 1,475 | 30.21% |
| QQQ230915C00319000 | 2023-06-01 10:59AM EDT | 319.00 | 40.29 | 40.72 | 41.06 | -1.64 | -3.91% | 2 | 1,404 | 30.13% |
| QQQ230915C00320000 | 2023-06-01 9:45AM EDT | 320.00 | 38.08 | 39.79 | 40.07 | -1.42 | -3.59% | 8 | 28,202 | 29.64% |
| QQQ230915C00321000 | 2023-05-30 12:53PM EDT | 321.00 | 40.58 | 39.00 | 39.30 | 0.00 | - | 2 | 1,707 | 29.50% |
| QQQ230915C00322000 | 2023-05-30 9:43AM EDT | 322.00 | 41.39 | 38.24 | 38.55 | 0.00 | - | 2 | 1,588 | 29.39% |
| QQQ230915C00323000 | 2023-05-31 10:38AM EDT | 323.00 | 36.20 | 37.37 | 37.66 | 0.00 | - | 1 | 3,318 | 29.04% |
| QQQ230915C00324000 | 2023-05-31 1:40PM EDT | 324.00 | 36.49 | 36.51 | 36.77 | 0.00 | - | 112 | 2,490 | 28.69% |
| QQQ230915C00325000 | 2023-06-01 10:47AM EDT | 325.00 | 35.75 | 35.77 | 36.01 | +1.36 | +3.95% | 38 | 16,075 | 28.54% |
| QQQ230915C00326000 | 2023-05-31 2:59PM EDT | 326.00 | 33.50 | 34.97 | 35.19 | -0.70 | -2.05% | 90 | 2,156 | 28.29% |
| QQQ230915C00327000 | 2023-06-01 9:33AM EDT | 327.00 | 34.23 | 34.18 | 34.45 | +0.66 | +1.97% | 4 | 1,395 | 28.16% |
| QQQ230915C00328000 | 2023-05-31 3:47PM EDT | 328.00 | 33.05 | 33.45 | 33.65 | 0.00 | - | 224 | 1,301 | 27.92% |
| QQQ230915C00329000 | 2023-06-01 11:41AM EDT | 329.00 | 32.75 | 32.61 | 32.85 | +1.09 | +3.44% | 65 | 1,020 | 27.68% |
| QQQ230915C00330000 | 2023-06-01 11:37AM EDT | 330.00 | 32.26 | 31.90 | 32.09 | +1.28 | +4.13% | 460 | 17,014 | 27.49% |
| QQQ230915C00331000 | 2023-06-01 11:31AM EDT | 331.00 | 31.00 | 31.14 | 31.31 | +0.80 | +2.65% | 22 | 673 | 27.26% |
| QQQ230915C00332000 | 2023-06-01 11:18AM EDT | 332.00 | 30.59 | 30.37 | 30.54 | +0.70 | +2.34% | 50 | 2,573 | 27.04% |
| QQQ230915C00333000 | 2023-05-31 12:02PM EDT | 333.00 | 28.66 | 29.55 | 29.77 | 0.00 | - | 88 | 1,331 | 26.82% |
| QQQ230915C00334000 | 2023-05-31 3:32PM EDT | 334.00 | 28.12 | 28.81 | 29.00 | 0.00 | - | 74 | 2,574 | 26.58% |
| QQQ230915C00335000 | 2023-06-01 11:15AM EDT | 335.00 | 28.35 | 28.14 | 28.28 | +0.49 | +1.76% | 7 | 22,108 | 26.41% |
| QQQ230915C00336000 | 2023-05-31 2:54PM EDT | 336.00 | 26.63 | 27.38 | 27.52 | 0.00 | - | 466 | 1,972 | 26.18% |
| QQQ230915C00337000 | 2023-05-31 10:18AM EDT | 337.00 | 26.10 | 26.68 | 26.84 | 0.00 | - | 2 | 3,570 | 26.04% |
| QQQ230915C00338000 | 2023-05-30 1:42PM EDT | 338.00 | 26.75 | 25.85 | 26.01 | 0.00 | - | 112 | 1,002 | 25.69% |
| QQQ230915C00339000 | 2023-05-31 12:46PM EDT | 339.00 | 23.90 | 25.17 | 25.35 | 0.00 | - | 2 | 1,194 | 25.57% |
| QQQ230915C00340000 | 2023-06-01 10:35AM EDT | 340.00 | 23.07 | 24.46 | 24.63 | -0.33 | -1.41% | 33 | 33,846 | 25.36% |
| QQQ230915C00341000 | 2023-05-30 9:40AM EDT | 341.00 | 26.98 | 23.73 | 23.89 | 0.00 | - | 39 | 1,362 | 25.11% |
| QQQ230915C00342000 | 2023-06-01 10:12AM EDT | 342.00 | 22.20 | 23.08 | 23.23 | -1.28 | -5.45% | 5 | 1,420 | 24.95% |
| QQQ230915C00343000 | 2023-05-30 10:57AM EDT | 343.00 | 24.33 | 22.35 | 22.50 | 0.00 | - | 6 | 1,411 | 24.70% |
| QQQ230915C00344000 | 2023-06-01 9:52AM EDT | 344.00 | 20.55 | 21.72 | 21.89 | -2.31 | -10.10% | 1 | 1,346 | 24.60% |
| QQQ230915C00345000 | 2023-06-01 11:28AM EDT | 345.00 | 21.01 | 21.12 | 21.27 | +0.29 | +1.40% | 35 | 5,937 | 24.47% |
| QQQ230915C00346000 | 2023-05-31 1:28PM EDT | 346.00 | 19.80 | 20.40 | 20.54 | 0.00 | - | 1 | 1,076 | 24.19% |
| QQQ230915C00347000 | 2023-06-01 11:14AM EDT | 347.00 | 19.72 | 19.75 | 19.89 | +0.91 | +4.84% | 3 | 5,128 | 24.00% |
| QQQ230915C00348000 | 2023-06-01 10:40AM EDT | 348.00 | 18.28 | 19.18 | 19.30 | +0.03 | +0.16% | 5 | 583 | 23.88% |
| QQQ230915C00349000 | 2023-05-30 2:15PM EDT | 349.00 | 19.05 | 18.45 | 18.57 | 0.00 | - | 23 | 834 | 23.56% |
| QQQ230915C00350000 | 2023-06-01 11:35AM EDT | 350.00 | 18.05 | 17.93 | 18.04 | +0.75 | +4.34% | 1,634 | 29,517 | 23.50% |
| QQQ230915C00351000 | 2023-06-01 10:37AM EDT | 351.00 | 16.18 | 17.30 | 17.38 | -0.27 | -1.64% | 292 | 697 | 23.26% |
| QQQ230915C00352000 | 2023-06-01 11:07AM EDT | 352.00 | 16.31 | 16.78 | 16.81 | +0.12 | +0.74% | 184 | 1,097 | 23.12% |
| QQQ230915C00353000 | 2023-06-01 11:39AM EDT | 353.00 | 16.12 | 16.13 | 16.16 | +0.06 | +0.37% | 331 | 631 | 22.86% |
| QQQ230915C00354000 | 2023-06-01 11:19AM EDT | 354.00 | 15.65 | 15.58 | 15.60 | +0.13 | +0.84% | 77 | 2,199 | 22.72% |
| QQQ230915C00355000 | 2023-06-01 11:15AM EDT | 355.00 | 15.14 | 14.95 | 14.99 | +0.29 | +1.95% | 299 | 8,241 | 22.49% |
| QQQ230915C00356000 | 2023-06-01 11:07AM EDT | 356.00 | 14.04 | 14.39 | 14.42 | -0.40 | -2.77% | 24 | 948 | 22.31% |
| QQQ230915C00357000 | 2023-06-01 10:54AM EDT | 357.00 | 13.70 | 13.90 | 13.93 | -0.20 | -1.44% | 44 | 721 | 22.21% |
| QQQ230915C00358000 | 2023-05-31 3:04PM EDT | 358.00 | 12.78 | 13.40 | 13.44 | 0.00 | - | 67 | 1,464 | 22.11% |
| QQQ230915C00359000 | 2023-06-01 11:31AM EDT | 359.00 | 12.73 | 12.88 | 12.92 | +0.13 | +1.03% | 2 | 808 | 21.96% |
| QQQ230915C00360000 | 2023-06-01 11:04AM EDT | 360.00 | 12.34 | 12.36 | 12.41 | +0.30 | +2.49% | 19 | 70,706 | 21.80% |
| QQQ230915C00361000 | 2023-05-31 12:47PM EDT | 361.00 | 11.69 | 11.86 | 11.90 | +0.44 | +3.91% | 2 | 341 | 21.63% |
| QQQ230915C00362000 | 2023-06-01 10:49AM EDT | 362.00 | 11.25 | 11.38 | 11.42 | +0.46 | +4.26% | 2 | 1,338 | 21.48% |
| QQQ230915C00363000 | 2023-05-31 2:01PM EDT | 363.00 | 10.89 | 10.90 | 10.94 | 0.00 | - | 24 | 1,174 | 21.33% |
| QQQ230915C00364000 | 2023-06-01 10:22AM EDT | 364.00 | 9.38 | 10.40 | 10.44 | -0.71 | -7.04% | 13 | 1,222 | 21.13% |
| QQQ230915C00365000 | 2023-05-31 3:48PM EDT | 365.00 | 9.35 | 9.97 | 10.00 | -0.57 | -5.75% | 2 | 25,600 | 21.00% |
| QQQ230915C00366000 | 2023-06-01 11:32AM EDT | 366.00 | 9.53 | 9.53 | 9.57 | +0.21 | +2.25% | 1 | 666 | 20.87% |
| QQQ230915C00367000 | 2023-05-31 3:42PM EDT | 367.00 | 8.96 | 9.08 | 9.12 | 0.00 | - | 53 | 640 | 20.69% |
| QQQ230915C00368000 | 2023-05-31 3:39PM EDT | 368.00 | 8.48 | 8.70 | 8.74 | -0.08 | -0.93% | 2 | 756 | 20.60% |
| QQQ230915C00369000 | 2023-05-31 3:29PM EDT | 369.00 | 7.98 | 8.30 | 8.34 | 0.00 | - | 60 | 360 | 20.47% |
| QQQ230915C00370000 | 2023-06-01 11:18AM EDT | 370.00 | 8.00 | 7.88 | 7.94 | +0.09 | +1.14% | 200 | 12,670 | 20.32% |
| QQQ230915C00371000 | 2023-05-31 1:53PM EDT | 371.00 | 7.56 | 7.51 | 7.54 | 0.00 | - | 16 | 614 | 20.15% |
| QQQ230915C00372000 | 2023-05-31 1:10PM EDT | 372.00 | 6.84 | 7.14 | 7.19 | 0.00 | - | 49 | 388 | 20.05% |
| QQQ230915C00373000 | 2023-05-31 11:00AM EDT | 373.00 | 6.86 | 6.78 | 6.81 | 0.00 | - | 32 | 195 | 19.88% |
| QQQ230915C00374000 | 2023-05-31 2:55PM EDT | 374.00 | 6.38 | 6.45 | 6.48 | 0.00 | - | 91 | 1,178 | 19.77% |
| QQQ230915C00375000 | 2023-06-01 10:29AM EDT | 375.00 | 5.53 | 6.13 | 6.17 | -0.27 | -4.66% | 16 | 2,775 | 19.68% |
| QQQ230915C00376000 | 2023-05-31 9:43AM EDT | 376.00 | 6.49 | 5.80 | 5.83 | 0.00 | - | 37 | 164 | 19.53% |
| QQQ230915C00377000 | 2023-05-31 10:25AM EDT | 377.00 | 5.56 | 5.51 | 5.55 | 0.00 | - | 5 | 320 | 19.45% |
| QQQ230915C00378000 | 2023-06-01 10:23AM EDT | 378.00 | 4.60 | 5.22 | 5.26 | -0.59 | -11.37% | 10 | 247 | 19.34% |
| QQQ230915C00379000 | 2023-06-01 11:19AM EDT | 379.00 | 4.98 | 4.92 | 4.95 | -0.02 | -0.40% | 27 | 312 | 19.19% |
| QQQ230915C00380000 | 2023-06-01 11:12AM EDT | 380.00 | 4.59 | 4.68 | 4.72 | +0.11 | +2.46% | 165 | 15,540 | 19.15% |
| QQQ230915C00385000 | 2023-06-01 11:37AM EDT | 385.00 | 3.62 | 3.50 | 3.54 | +0.24 | +7.10% | 487 | 3,138 | 18.67% |
| QQQ230915C00390000 | 2023-06-01 11:18AM EDT | 390.00 | 2.64 | 2.59 | 2.62 | +0.16 | +6.45% | 1,110 | 2,609 | 18.28% |
| QQQ230915C00395000 | 2023-06-01 11:20AM EDT | 395.00 | 1.89 | 1.91 | 1.94 | -0.09 | -4.55% | 40 | 7,237 | 18.02% |
| QQQ230915C00400000 | 2023-06-01 9:32AM EDT | 400.00 | 1.38 | 1.38 | 1.40 | +0.06 | +4.55% | 28 | 6,347 | 17.76% |
| QQQ230915C00405000 | 2023-06-01 10:20AM EDT | 405.00 | 0.89 | 1.00 | 1.02 | -0.20 | -18.35% | 31 | 2,221 | 17.62% |
| QQQ230915C00410000 | 2023-06-01 10:29AM EDT | 410.00 | 0.63 | 0.73 | 0.75 | -0.12 | -16.00% | 1 | 1,413 | 17.58% |
| QQQ230915C00415000 | 2023-05-31 12:05PM EDT | 415.00 | 0.50 | 0.52 | 0.55 | -0.09 | -15.25% | 3 | 1,745 | 17.55% |
| QQQ230915C00420000 | 2023-05-31 9:43AM EDT | 420.00 | 0.50 | 0.38 | 0.40 | 0.00 | - | 70 | 1,301 | 17.55% |
| QQQ230915C00425000 | 2023-05-31 9:47AM EDT | 425.00 | 0.40 | 0.28 | 0.30 | 0.00 | - | 5 | 478 | 17.65% |
| QQQ230915C00430000 | 2023-05-30 10:52AM EDT | 430.00 | 0.28 | 0.21 | 0.23 | 0.00 | - | 1,070 | 1,048 | 17.82% |
| QQQ230915C00435000 | 2023-05-30 9:48AM EDT | 435.00 | 0.22 | 0.16 | 0.17 | 0.00 | - | 25 | 1,571 | 17.90% |
| QQQ230915C00440000 | 2023-05-30 9:42AM EDT | 440.00 | 0.16 | 0.12 | 0.13 | 0.00 | - | 1 | 461 | 18.04% |
| QQQ230915C00445000 | 2023-05-31 1:44PM EDT | 445.00 | 0.12 | 0.09 | 0.10 | 0.00 | - | 1 | 381 | 18.21% |
| QQQ230915C00450000 | 2023-05-30 11:04AM EDT | 450.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 54 | 756 | 18.46% |
| QQQ230915C00455000 | 2023-05-26 3:17PM EDT | 455.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 14 | 1,209 | 18.56% |
| QQQ230915C00460000 | 2023-05-31 11:28AM EDT | 460.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 268 | 18.90% |
| QQQ230915C00465000 | 2023-05-31 11:16AM EDT | 465.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 318 | 19.14% |
| QQQ230915C00470000 | 2023-05-30 11:32AM EDT | 470.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 60 | 753 | 19.24% |
| QQQ230915C00475000 | 2023-05-09 12:06PM EDT | 475.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 374 | 19.83% |
| QQQ230915C00480000 | 2023-05-31 11:23AM EDT | 480.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 174 | 19.73% |
| QQQ230915C00485000 | 2023-05-30 9:37AM EDT | 485.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 815 | 20.31% |
| QQQ230915C00490000 | 2023-05-25 2:48PM EDT | 490.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 2,106 | 20.90% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230915P00130000 | 2023-05-31 10:12AM EDT | 130.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 2,686 | 64.65% |
| QQQ230915P00135000 | 2023-05-09 10:09AM EDT | 135.00 | 0.11 | 0.05 | 0.07 | 0.00 | - | 8 | 793 | 63.48% |
| QQQ230915P00140000 | 2023-06-01 9:58AM EDT | 140.00 | 0.08 | 0.06 | 0.07 | -0.03 | -27.27% | 8 | 353 | 61.52% |
| QQQ230915P00145000 | 2023-05-24 3:53PM EDT | 145.00 | 0.12 | 0.07 | 0.08 | 0.00 | - | 11 | 14,534 | 60.16% |
| QQQ230915P00150000 | 2023-05-31 11:28AM EDT | 150.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 2 | 6,443 | 58.79% |
| QQQ230915P00155000 | 2023-05-31 12:06PM EDT | 155.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 20 | 510 | 57.62% |
| QQQ230915P00160000 | 2023-05-31 12:33PM EDT | 160.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 30 | 706 | 56.06% |
| QQQ230915P00165000 | 2023-05-31 1:22PM EDT | 165.00 | 0.14 | 0.12 | 0.13 | 0.00 | - | 5 | 7,945 | 54.79% |
| QQQ230915P00170000 | 2023-05-31 1:34PM EDT | 170.00 | 0.16 | 0.14 | 0.15 | 0.00 | - | 22 | 121,904 | 53.66% |
| QQQ230915P00175000 | 2023-05-26 9:57AM EDT | 175.00 | 0.20 | 0.15 | 0.16 | 0.00 | - | 26 | 28,376 | 52.05% |
| QQQ230915P00180000 | 2023-05-31 12:57PM EDT | 180.00 | 0.19 | 0.17 | 0.18 | 0.00 | - | 1 | 2,325 | 50.83% |
| QQQ230915P00185000 | 2023-06-01 10:30AM EDT | 185.00 | 0.20 | 0.19 | 0.20 | -0.02 | -9.09% | 4 | 15,220 | 49.71% |
| QQQ230915P00190000 | 2023-05-26 3:52PM EDT | 190.00 | 0.28 | 0.21 | 0.22 | 0.00 | - | 34 | 18,548 | 48.39% |
| QQQ230915P00195000 | 2023-05-26 3:52PM EDT | 195.00 | 0.31 | 0.23 | 0.25 | 0.00 | - | 101 | 3,915 | 47.27% |
| QQQ230915P00196000 | 2023-05-22 3:54PM EDT | 196.00 | 0.35 | 0.24 | 0.25 | 0.00 | - | 1 | 928 | 46.92% |
| QQQ230915P00197000 | 2023-05-26 3:30PM EDT | 197.00 | 0.33 | 0.24 | 0.26 | 0.00 | - | 11 | 25,054 | 46.78% |
| QQQ230915P00198000 | 2023-05-26 2:11PM EDT | 198.00 | 0.33 | 0.25 | 0.26 | 0.00 | - | 5 | 291 | 46.39% |
| QQQ230915P00199000 | 2023-05-31 2:47PM EDT | 199.00 | 0.28 | 0.25 | 0.27 | 0.00 | - | 2 | 225 | 46.24% |
| QQQ230915P00200000 | 2023-06-01 11:22AM EDT | 200.00 | 0.27 | 0.26 | 0.28 | -0.03 | -10.00% | 1 | 18,672 | 46.09% |
| QQQ230915P00205000 | 2023-05-31 1:08PM EDT | 205.00 | 0.35 | 0.29 | 0.31 | 0.00 | - | 250 | 8,225 | 44.87% |
| QQQ230915P00210000 | 2023-05-30 10:01AM EDT | 210.00 | 0.40 | 0.32 | 0.34 | 0.00 | - | 20 | 16,054 | 43.63% |
| QQQ230915P00215000 | 2023-05-31 2:57PM EDT | 215.00 | 0.41 | 0.36 | 0.38 | 0.00 | - | 533 | 17,117 | 42.51% |
| QQQ230915P00220000 | 2023-06-01 11:25AM EDT | 220.00 | 0.43 | 0.42 | 0.43 | -0.03 | -6.52% | 24 | 28,524 | 41.46% |
| QQQ230915P00225000 | 2023-06-01 9:40AM EDT | 225.00 | 0.53 | 0.46 | 0.48 | -0.02 | -3.64% | 62 | 11,435 | 40.36% |
| QQQ230915P00230000 | 2023-05-31 3:31PM EDT | 230.00 | 0.58 | 0.51 | 0.54 | 0.00 | - | 11 | 30,606 | 39.33% |
| QQQ230915P00235000 | 2023-05-31 2:57PM EDT | 235.00 | 0.65 | 0.58 | 0.60 | 0.00 | - | 77 | 6,765 | 38.21% |
| QQQ230915P00240000 | 2023-06-01 10:10AM EDT | 240.00 | 0.70 | 0.65 | 0.67 | -0.05 | -6.67% | 1 | 46,725 | 37.15% |
| QQQ230915P00245000 | 2023-06-01 11:25AM EDT | 245.00 | 0.76 | 0.73 | 0.76 | -0.13 | -14.61% | 1 | 30,686 | 36.18% |
| QQQ230915P00250000 | 2023-06-01 11:32AM EDT | 250.00 | 0.85 | 0.83 | 0.85 | -0.11 | -11.46% | 95 | 83,662 | 35.14% |
| QQQ230915P00255000 | 2023-06-01 11:35AM EDT | 255.00 | 0.96 | 0.94 | 0.96 | -0.09 | -8.57% | 10,009 | 29,835 | 34.17% |
| QQQ230915P00260000 | 2023-06-01 11:01AM EDT | 260.00 | 1.12 | 1.08 | 1.09 | -0.12 | -9.68% | 13 | 77,958 | 33.24% |
| QQQ230915P00265000 | 2023-06-01 11:33AM EDT | 265.00 | 1.24 | 1.22 | 1.24 | -0.21 | -14.48% | 15 | 28,564 | 32.32% |
| QQQ230915P00270000 | 2023-06-01 11:28AM EDT | 270.00 | 1.42 | 1.39 | 1.42 | -0.18 | -11.25% | 10,058 | 64,482 | 31.45% |
| QQQ230915P00275000 | 2023-06-01 11:13AM EDT | 275.00 | 1.65 | 1.59 | 1.61 | -0.17 | -9.34% | 3 | 57,522 | 30.52% |
| QQQ230915P00280000 | 2023-06-01 11:25AM EDT | 280.00 | 1.86 | 1.83 | 1.85 | -0.24 | -11.43% | 9 | 64,081 | 29.68% |
| QQQ230915P00285000 | 2023-06-01 11:05AM EDT | 285.00 | 2.16 | 2.11 | 2.13 | -0.34 | -13.60% | 10,010 | 241,240 | 28.86% |
| QQQ230915P00286000 | 2023-06-01 10:08AM EDT | 286.00 | 2.35 | 2.18 | 2.20 | -0.40 | -14.55% | 1 | 2,666 | 28.73% |
| QQQ230915P00287000 | 2023-05-31 2:33PM EDT | 287.00 | 2.49 | 2.23 | 2.26 | 0.00 | - | 14 | 5,643 | 28.56% |
| QQQ230915P00288000 | 2023-05-31 11:01AM EDT | 288.00 | 2.75 | 2.30 | 2.32 | 0.00 | - | 4 | 2,036 | 28.38% |
| QQQ230915P00289000 | 2023-05-30 10:11AM EDT | 289.00 | 2.57 | 2.37 | 2.39 | 0.00 | - | 228 | 2,301 | 28.23% |
| QQQ230915P00290000 | 2023-06-01 11:20AM EDT | 290.00 | 2.47 | 2.44 | 2.47 | -0.29 | -10.51% | 35 | 41,903 | 28.10% |
| QQQ230915P00291000 | 2023-05-30 11:41AM EDT | 291.00 | 2.76 | 2.50 | 2.52 | 0.00 | - | 1 | 2,374 | 27.88% |
| QQQ230915P00292000 | 2023-05-31 10:55AM EDT | 292.00 | 3.02 | 2.58 | 2.61 | 0.00 | - | 1 | 2,710 | 27.77% |
| QQQ230915P00293000 | 2023-05-31 2:24PM EDT | 293.00 | 2.94 | 2.65 | 2.68 | 0.00 | - | 239 | 3,761 | 27.59% |
| QQQ230915P00294000 | 2023-05-31 11:54AM EDT | 294.00 | 3.27 | 2.73 | 2.75 | 0.00 | - | 14 | 1,931 | 27.41% |
| QQQ230915P00295000 | 2023-06-01 11:34AM EDT | 295.00 | 2.82 | 2.81 | 2.84 | -0.32 | -10.19% | 64 | 21,642 | 27.28% |
| QQQ230915P00296000 | 2023-05-30 2:13PM EDT | 296.00 | 3.12 | 2.89 | 2.92 | -0.31 | -9.04% | 94 | 3,398 | 27.11% |
| QQQ230915P00297000 | 2023-06-01 11:16AM EDT | 297.00 | 3.00 | 2.97 | 2.99 | -0.31 | -9.37% | 8 | 1,046 | 26.92% |
| QQQ230915P00298000 | 2023-05-30 12:14PM EDT | 298.00 | 3.46 | 3.06 | 3.09 | 0.00 | - | 1 | 11,578 | 26.79% |
| QQQ230915P00299000 | 2023-05-30 1:25PM EDT | 299.00 | 3.58 | 3.16 | 3.18 | 0.00 | - | 50 | 641 | 26.63% |
| QQQ230915P00300000 | 2023-06-01 11:38AM EDT | 300.00 | 3.28 | 3.26 | 3.27 | -0.55 | -14.36% | 10,364 | 57,191 | 26.47% |
| QQQ230915P00301000 | 2023-05-31 11:42AM EDT | 301.00 | 4.05 | 3.34 | 3.37 | 0.00 | - | 1 | 895 | 26.32% |
| QQQ230915P00302000 | 2023-05-31 10:23AM EDT | 302.00 | 4.14 | 3.44 | 3.47 | 0.00 | - | 1 | 1,162 | 26.17% |
| QQQ230915P00303000 | 2023-05-31 2:10PM EDT | 303.00 | 3.90 | 3.54 | 3.56 | 0.00 | - | 66 | 2,108 | 25.98% |
| QQQ230915P00304000 | 2023-05-31 11:54AM EDT | 304.00 | 4.32 | 3.64 | 3.66 | 0.00 | - | 14 | 961 | 25.82% |
| QQQ230915P00305000 | 2023-06-01 11:12AM EDT | 305.00 | 3.85 | 3.74 | 3.77 | -0.41 | -9.62% | 32 | 14,371 | 25.67% |
| QQQ230915P00306000 | 2023-05-31 11:49AM EDT | 306.00 | 3.87 | 3.86 | 3.88 | -0.74 | -16.05% | 100 | 388 | 25.51% |
| QQQ230915P00307000 | 2023-06-01 11:15AM EDT | 307.00 | 3.99 | 3.98 | 4.00 | -0.46 | -10.34% | 130 | 1,069 | 25.37% |
| QQQ230915P00308000 | 2023-05-31 1:29PM EDT | 308.00 | 4.65 | 4.09 | 4.12 | 0.00 | - | 56 | 2,978 | 25.22% |
| QQQ230915P00309000 | 2023-06-01 11:16AM EDT | 309.00 | 4.24 | 4.21 | 4.23 | -0.76 | -15.20% | 2 | 857 | 25.04% |
| QQQ230915P00310000 | 2023-06-01 11:18AM EDT | 310.00 | 4.36 | 4.34 | 4.36 | -0.64 | -12.80% | 1,026 | 26,186 | 24.89% |
| QQQ230915P00311000 | 2023-05-31 1:30PM EDT | 311.00 | 5.01 | 4.45 | 4.48 | 0.00 | - | 1 | 2,797 | 24.72% |
| QQQ230915P00312000 | 2023-05-31 3:55PM EDT | 312.00 | 4.77 | 4.58 | 4.61 | -0.49 | -9.32% | 6 | 71,019 | 24.56% |
| QQQ230915P00313000 | 2023-05-31 11:51AM EDT | 313.00 | 4.92 | 4.72 | 4.74 | -0.71 | -12.61% | 2 | 2,491 | 24.40% |
| QQQ230915P00314000 | 2023-06-01 11:07AM EDT | 314.00 | 5.03 | 4.86 | 4.88 | -0.27 | -5.09% | 4 | 891 | 24.24% |
| QQQ230915P00315000 | 2023-06-01 11:15AM EDT | 315.00 | 5.05 | 5.01 | 5.03 | -0.51 | -9.17% | 3 | 17,720 | 24.10% |
| QQQ230915P00316000 | 2023-05-31 10:57AM EDT | 316.00 | 5.97 | 5.14 | 5.17 | 0.00 | - | 138 | 1,926 | 23.93% |
| QQQ230915P00317000 | 2023-06-01 11:39AM EDT | 317.00 | 5.34 | 5.31 | 5.33 | -0.42 | -7.29% | 25 | 936 | 23.79% |
| QQQ230915P00318000 | 2023-06-01 10:43AM EDT | 318.00 | 5.77 | 5.45 | 5.48 | -0.77 | -11.77% | 1 | 981 | 23.62% |
| QQQ230915P00319000 | 2023-05-30 11:23AM EDT | 319.00 | 6.09 | 5.62 | 5.65 | 0.00 | - | 5 | 3,639 | 23.48% |
| QQQ230915P00320000 | 2023-06-01 11:35AM EDT | 320.00 | 5.77 | 5.76 | 5.79 | -0.83 | -12.58% | 3,619 | 36,751 | 23.28% |
| QQQ230915P00321000 | 2023-06-01 11:13AM EDT | 321.00 | 6.07 | 5.95 | 5.98 | -0.56 | -8.45% | 30 | 3,692 | 23.16% |
| QQQ230915P00322000 | 2023-06-01 11:36AM EDT | 322.00 | 6.11 | 6.13 | 6.16 | -0.57 | -8.53% | 23 | 3,804 | 23.01% |
| QQQ230915P00323000 | 2023-05-26 3:45PM EDT | 323.00 | 7.21 | 6.32 | 6.35 | 0.00 | - | 27 | 1,089 | 22.87% |
| QQQ230915P00324000 | 2023-06-01 11:36AM EDT | 324.00 | 6.45 | 6.49 | 6.51 | -0.65 | -9.15% | 2 | 1,481 | 22.67% |
| QQQ230915P00325000 | 2023-06-01 11:28AM EDT | 325.00 | 6.75 | 6.67 | 6.70 | -0.86 | -11.30% | 140 | 4,836 | 22.51% |
| QQQ230915P00326000 | 2023-06-01 10:31AM EDT | 326.00 | 7.48 | 6.85 | 6.88 | -0.17 | -2.22% | 200 | 1,888 | 22.32% |
| QQQ230915P00327000 | 2023-06-01 11:22AM EDT | 327.00 | 7.17 | 7.06 | 7.09 | -0.47 | -6.15% | 7 | 722 | 22.18% |
| QQQ230915P00328000 | 2023-05-30 2:59PM EDT | 328.00 | 8.16 | 7.27 | 7.30 | +0.35 | +4.48% | 3 | 2,187 | 22.03% |
| QQQ230915P00329000 | 2023-06-01 11:05AM EDT | 329.00 | 7.70 | 7.49 | 7.51 | -0.41 | -5.06% | 1 | 1,428 | 21.86% |
| QQQ230915P00330000 | 2023-06-01 11:37AM EDT | 330.00 | 7.71 | 7.70 | 7.73 | -1.05 | -11.99% | 247 | 12,871 | 21.70% |
| QQQ230915P00331000 | 2023-05-31 12:42PM EDT | 331.00 | 9.19 | 7.90 | 7.97 | 0.00 | - | 1 | 631 | 21.57% |
| QQQ230915P00332000 | 2023-06-01 11:11AM EDT | 332.00 | 8.40 | 8.15 | 8.18 | -0.86 | -9.29% | 12 | 1,999 | 21.38% |
| QQQ230915P00333000 | 2023-06-01 11:25AM EDT | 333.00 | 8.42 | 8.38 | 8.41 | -0.76 | -8.28% | 11 | 1,177 | 21.20% |
| QQQ230915P00334000 | 2023-05-31 1:37PM EDT | 334.00 | 9.50 | 8.63 | 8.67 | 0.00 | - | 9 | 2,218 | 21.06% |
| QQQ230915P00335000 | 2023-06-01 11:36AM EDT | 335.00 | 8.88 | 8.87 | 8.89 | -1.24 | -12.25% | 2,041 | 8,995 | 20.86% |
| QQQ230915P00336000 | 2023-06-01 11:34AM EDT | 336.00 | 9.12 | 9.16 | 9.19 | -1.00 | -9.88% | 9 | 1,407 | 20.76% |
| QQQ230915P00337000 | 2023-05-31 1:59PM EDT | 337.00 | 9.64 | 9.38 | 9.41 | -0.54 | -5.30% | 5 | 3,005 | 20.53% |
| QQQ230915P00338000 | 2023-06-01 11:30AM EDT | 338.00 | 9.74 | 9.67 | 9.70 | -0.79 | -7.50% | 25 | 828 | 20.39% |
| QQQ230915P00339000 | 2023-06-01 11:09AM EDT | 339.00 | 10.25 | 9.96 | 10.00 | -0.61 | -5.62% | 8 | 612 | 20.25% |
| QQQ230915P00340000 | 2023-06-01 11:41AM EDT | 340.00 | 10.25 | 10.25 | 10.28 | -1.35 | -11.64% | 76 | 6,448 | 20.08% |
| QQQ230915P00341000 | 2023-06-01 10:37AM EDT | 341.00 | 10.85 | 10.54 | 10.57 | -0.86 | -7.34% | 12 | 529 | 19.90% |
| QQQ230915P00342000 | 2023-06-01 11:14AM EDT | 342.00 | 10.98 | 10.85 | 10.89 | -1.15 | -9.48% | 4 | 372 | 19.76% |
| QQQ230915P00343000 | 2023-05-31 3:36PM EDT | 343.00 | 12.13 | 11.16 | 11.20 | 0.00 | - | 34 | 865 | 19.59% |
| QQQ230915P00344000 | 2023-05-31 3:36PM EDT | 344.00 | 12.49 | 11.50 | 11.54 | 0.00 | - | 43 | 1,136 | 19.44% |
| QQQ230915P00345000 | 2023-06-01 11:22AM EDT | 345.00 | 12.01 | 11.87 | 11.91 | -1.29 | -9.70% | 57 | 1,063 | 19.33% |
| QQQ230915P00346000 | 2023-05-31 3:47PM EDT | 346.00 | 13.07 | 12.15 | 12.19 | 0.00 | - | 123 | 923 | 19.08% |
| QQQ230915P00347000 | 2023-06-01 11:41AM EDT | 347.00 | 12.54 | 12.48 | 12.52 | -1.54 | -10.94% | 56 | 1,356 | 18.89% |
| QQQ230915P00348000 | 2023-06-01 9:33AM EDT | 348.00 | 14.20 | 12.89 | 12.93 | +0.24 | +1.72% | 1 | 367 | 18.78% |
| QQQ230915P00349000 | 2023-06-01 10:44AM EDT | 349.00 | 13.77 | 13.25 | 13.29 | -0.82 | -5.62% | 9 | 485 | 18.60% |
| QQQ230915P00350000 | 2023-06-01 11:38AM EDT | 350.00 | 13.68 | 13.66 | 13.70 | -1.46 | -9.64% | 812 | 5,759 | 18.47% |
| QQQ230915P00351000 | 2023-06-01 11:38AM EDT | 351.00 | 14.02 | 14.07 | 14.10 | -0.94 | -6.28% | 7 | 510 | 18.31% |
| QQQ230915P00352000 | 2023-05-31 1:50PM EDT | 352.00 | 15.60 | 14.44 | 14.48 | 0.00 | - | 1 | 148 | 18.11% |
| QQQ230915P00353000 | 2023-05-31 3:20PM EDT | 353.00 | 16.27 | 14.88 | 14.92 | 0.00 | - | 273 | 261 | 17.98% |
| QQQ230915P00354000 | 2023-06-01 10:17AM EDT | 354.00 | 16.26 | 15.37 | 15.40 | -0.37 | -2.22% | 1 | 40 | 17.88% |
| QQQ230915P00355000 | 2023-06-01 10:16AM EDT | 355.00 | 16.66 | 15.72 | 15.77 | -0.27 | -1.59% | 250 | 594 | 17.62% |
| QQQ230915P00356000 | 2023-06-01 10:35AM EDT | 356.00 | 17.53 | 16.17 | 16.21 | -0.79 | -4.31% | 6 | 162 | 17.44% |
| QQQ230915P00357000 | 2023-06-01 10:44AM EDT | 357.00 | 17.19 | 16.66 | 16.70 | -0.95 | -5.24% | 40 | 193 | 17.31% |
| QQQ230915P00358000 | 2023-06-01 11:33AM EDT | 358.00 | 17.15 | 17.18 | 17.22 | -1.32 | -7.15% | 45 | 147 | 17.20% |
| QQQ230915P00359000 | 2023-06-01 11:12AM EDT | 359.00 | 17.95 | 17.61 | 17.66 | -0.87 | -4.62% | 174 | 34 | 16.97% |
| QQQ230915P00360000 | 2023-06-01 11:21AM EDT | 360.00 | 18.42 | 18.14 | 18.18 | -1.58 | -7.90% | 184 | 5,651 | 16.82% |
| QQQ230915P00361000 | 2023-06-01 11:39AM EDT | 361.00 | 18.73 | 18.68 | 18.72 | -0.96 | -4.88% | 143 | 26 | 16.68% |
| QQQ230915P00362000 | 2023-06-01 11:33AM EDT | 362.00 | 19.17 | 19.24 | 19.28 | -1.21 | -5.94% | 35 | 51 | 16.56% |
| QQQ230915P00363000 | 2023-05-30 1:13PM EDT | 363.00 | 20.28 | 19.75 | 19.89 | 0.00 | - | 12 | 84 | 16.49% |
| QQQ230915P00364000 | 2023-06-01 11:17AM EDT | 364.00 | 20.30 | 20.29 | 20.48 | -7.89 | -27.99% | 12 | 38 | 16.37% |
| QQQ230915P00365000 | 2023-06-01 11:04AM EDT | 365.00 | 21.48 | 20.91 | 21.09 | +2.18 | +11.30% | 2 | 60 | 16.26% |
| QQQ230915P00366000 | 2023-04-11 12:50PM EDT | 366.00 | 50.00 | 39.79 | 40.08 | 0.00 | - | 1 | 1 | 41.12% |
| QQQ230915P00367000 | 2023-05-30 10:18AM EDT | 367.00 | 21.63 | 22.09 | 22.30 | 0.00 | - | 1 | 7 | 15.97% |
| QQQ230915P00368000 | 2023-05-30 10:17AM EDT | 368.00 | 22.48 | 22.66 | 22.90 | 0.00 | - | 1 | 1 | 15.78% |
| QQQ230915P00369000 | 2023-03-06 4:44PM EDT | 369.00 | 68.78 | 53.34 | 53.63 | 0.00 | - | 114 | 0 | 56.38% |
| QQQ230915P00370000 | 2023-06-01 11:22AM EDT | 370.00 | 24.36 | 24.07 | 24.22 | -1.50 | -5.80% | 1 | 228 | 15.53% |
| QQQ230915P00371000 | 2023-04-17 2:29PM EDT | 371.00 | 54.25 | 39.65 | 39.92 | 0.00 | - | 48 | 0 | 36.68% |
| QQQ230915P00372000 | 2023-04-17 2:27PM EDT | 372.00 | 55.32 | 40.65 | 40.92 | 0.00 | - | - | 0 | 37.15% |
| QQQ230915P00373000 | 2023-05-31 3:15PM EDT | 373.00 | 28.07 | 26.07 | 26.40 | 0.00 | - | 4 | 4 | 15.32% |
| QQQ230915P00375000 | 2023-05-31 1:02PM EDT | 375.00 | 30.17 | 27.50 | 27.72 | 0.00 | - | 14 | 35 | 14.84% |
| QQQ230915P00379000 | 2023-03-28 4:04PM EDT | 379.00 | 71.52 | 56.26 | 59.42 | 0.00 | - | - | 0 | 53.64% |
| QQQ230915P00380000 | 2023-06-01 11:08AM EDT | 380.00 | 32.25 | 31.40 | 31.72 | -1.40 | -4.16% | 17 | 85 | 14.50% |
| QQQ230915P00385000 | 2023-05-31 1:02PM EDT | 385.00 | 38.43 | 35.53 | 35.84 | 0.00 | - | 14 | 388 | 13.82% |
| QQQ230915P00390000 | 2023-05-31 12:57PM EDT | 390.00 | 40.75 | 40.05 | 40.37 | -2.17 | -5.06% | 3 | 11 | 13.65% |
| QQQ230915P00395000 | 2023-04-26 3:51PM EDT | 395.00 | 83.40 | 45.61 | 46.01 | 0.00 | - | 2 | 2 | 16.96% |
| QQQ230915P00400000 | 2023-05-30 1:04PM EDT | 400.00 | 49.19 | 49.75 | 50.13 | 0.00 | - | 11 | 0 | 15.03% |
| QQQ230915P00405000 | 2023-03-28 10:05AM EDT | 405.00 | 98.58 | 82.24 | 85.41 | 0.00 | - | 2 | 0 | 64.33% |
| QQQ230915P00410000 | 2023-03-31 3:54PM EDT | 410.00 | 89.56 | 87.12 | 87.50 | 0.00 | - | 1 | 0 | 64.11% |
| QQQ230915P00415000 | 2023-01-05 4:02PM EDT | 415.00 | 152.15 | 108.81 | 109.28 | 0.00 | - | 2 | 0 | 88.48% |
| QQQ230915P00420000 | 2023-03-20 3:15PM EDT | 420.00 | 115.24 | 101.45 | 101.97 | 0.00 | - | 320 | 0 | 73.71% |
| QQQ230915P00425000 | 2023-01-31 3:30PM EDT | 425.00 | 131.51 | 130.99 | 131.53 | 0.00 | - | 2 | 0 | 108.27% |
| QQQ230915P00430000 | 2023-02-13 11:05AM EDT | 430.00 | 127.88 | 133.68 | 134.29 | 0.00 | - | 2 | 0 | 107.01% |
| QQQ230915P00435000 | 2023-03-20 3:16PM EDT | 435.00 | 130.24 | 116.44 | 116.95 | 0.00 | - | 180 | 0 | 78.76% |
| QQQ230915P00440000 | 2023-04-11 10:44AM EDT | 440.00 | 124.28 | 113.73 | 114.04 | 0.00 | - | 3 | 0 | 69.36% |
| QQQ230915P00445000 | 2023-02-13 11:08AM EDT | 445.00 | 142.94 | 148.71 | 149.30 | 0.00 | - | 2 | 0 | 112.03% |
| QQQ230915P00450000 | 2023-03-17 1:47PM EDT | 450.00 | 144.64 | 131.05 | 131.42 | 0.00 | - | 2 | 0 | 82.83% |
| QQQ230915P00455000 | 2023-01-30 11:56AM EDT | 455.00 | 163.81 | 163.45 | 163.97 | 0.00 | - | 64 | 0 | 121.42% |
| QQQ230915P00460000 | 2023-02-09 5:08PM EDT | 460.00 | 158.15 | 171.43 | 172.08 | 0.00 | - | 18 | 0 | 126.99% |
| QQQ230915P00465000 | 2023-01-30 12:30PM EDT | 465.00 | 172.56 | 173.44 | 173.93 | 0.00 | - | 50 | 0 | 124.43% |
| QQQ230915P00470000 | 2023-02-21 11:10AM EDT | 470.00 | 172.98 | 156.60 | 156.97 | 0.00 | - | 2 | 0 | 96.41% |
| QQQ230915P00475000 | 2023-01-31 12:15PM EDT | 475.00 | 182.36 | 180.95 | 181.45 | 0.00 | - | - | 0 | 124.05% |
| QQQ230915P00480000 | 2023-01-30 11:39AM EDT | 480.00 | 188.77 | 188.44 | 188.84 | 0.00 | - | 20 | 0 | 128.71% |
| QQQ230915P00485000 | 2023-01-30 4:59PM EDT | 485.00 | 194.57 | 193.44 | 193.96 | 0.00 | - | 82 | 0 | 130.19% |
| QQQ230915P00490000 | 2023-03-20 3:16PM EDT | 490.00 | 184.80 | 171.44 | 171.97 | 0.00 | - | 16 | 0 | 94.70% |
© 2023 Yahoo. All rights reserved.