QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929C00185000 | 2023-05-30 9:51AM EDT | 185.00 | 169.90 | 171.49 | 172.20 | 0.00 | - | - | 1 | 73.10% |
| QQQ230929C00190000 | 2023-02-02 4:21PM EDT | 190.00 | 126.00 | 115.07 | 115.55 | 0.00 | - | 6 | 7 | 0.00% |
| QQQ230929C00200000 | 2023-06-07 2:31PM EDT | 200.00 | 152.59 | 156.78 | 157.48 | 0.00 | - | 1 | 5 | 67.16% |
| QQQ230929C00210000 | 2023-04-28 11:21AM EDT | 210.00 | 114.51 | 142.07 | 142.71 | 0.00 | - | 2 | 104 | 0.00% |
| QQQ230929C00215000 | 2022-11-14 12:28PM EDT | 215.00 | 84.88 | 86.57 | 87.77 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230929C00220000 | 2023-01-31 4:04PM EDT | 220.00 | 83.18 | 81.73 | 82.27 | 0.00 | - | 50 | 51 | 0.00% |
| QQQ230929C00225000 | 2023-05-10 1:11PM EDT | 225.00 | 102.84 | 132.32 | 133.01 | 0.00 | - | 3 | 10 | 57.86% |
| QQQ230929C00230000 | 2023-03-31 3:37PM EDT | 230.00 | 97.10 | 98.01 | 98.39 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ230929C00235000 | 2022-10-17 10:10AM EDT | 235.00 | 57.86 | 65.90 | 67.16 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ230929C00240000 | 2023-06-09 10:40AM EDT | 240.00 | 119.80 | 117.71 | 118.41 | +8.30 | +7.44% | 1 | 9 | 52.67% |
| QQQ230929C00244000 | 2023-01-03 2:26PM EDT | 244.00 | 41.45 | 76.28 | 80.55 | 0.00 | - | 29 | 31 | 0.00% |
| QQQ230929C00245000 | 2023-01-13 12:52PM EDT | 245.00 | 49.20 | 67.20 | 67.68 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ230929C00246000 | 2023-01-03 4:15PM EDT | 246.00 | 41.31 | 74.88 | 78.86 | 0.00 | - | 3 | 18 | 0.00% |
| QQQ230929C00247000 | 2023-04-24 12:31PM EDT | 247.00 | 75.16 | 89.63 | 90.30 | 0.00 | - | 20 | 30 | 0.00% |
| QQQ230929C00248000 | 2022-12-14 12:23PM EDT | 248.00 | 60.84 | 49.07 | 49.56 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ230929C00249000 | 2023-04-25 9:55AM EDT | 249.00 | 72.83 | 93.27 | 93.67 | 0.00 | - | 2 | 7 | 0.00% |
| QQQ230929C00250000 | 2023-06-07 2:50PM EDT | 250.00 | 103.19 | 108.03 | 108.74 | 0.00 | - | 1 | 83 | 50.62% |
| QQQ230929C00251000 | 2023-04-25 9:42AM EDT | 251.00 | 71.42 | 91.36 | 91.76 | 0.00 | - | 3 | 3 | 0.00% |
| QQQ230929C00252000 | 2023-04-24 2:54PM EDT | 252.00 | 71.64 | 84.97 | 85.63 | 0.00 | - | 13 | 6 | 0.00% |
| QQQ230929C00253000 | 2023-04-24 12:19PM EDT | 253.00 | 69.50 | 84.03 | 84.70 | 0.00 | - | 10 | 9 | 0.00% |
| QQQ230929C00254000 | 2023-04-25 9:41AM EDT | 254.00 | 69.02 | 88.52 | 88.92 | 0.00 | - | 2 | 21 | 0.00% |
| QQQ230929C00255000 | 2023-06-09 12:14PM EDT | 255.00 | 103.05 | 103.21 | 103.92 | +1.50 | +1.48% | 1 | 28 | 48.97% |
| QQQ230929C00256000 | 2023-04-25 10:49AM EDT | 256.00 | 66.16 | 89.26 | 89.55 | 0.00 | - | 2 | 14 | 0.00% |
| QQQ230929C00258000 | 2023-04-24 2:50PM EDT | 258.00 | 66.32 | 79.41 | 80.08 | 0.00 | - | 12 | 7 | 0.00% |
| QQQ230929C00259000 | 2023-04-24 12:14PM EDT | 259.00 | 64.11 | 78.49 | 79.15 | 0.00 | - | - | 1 | 0.00% |
| QQQ230929C00260000 | 2023-06-07 11:41AM EDT | 260.00 | 96.50 | 98.41 | 99.12 | 0.00 | - | 1 | 56 | 47.36% |
| QQQ230929C00261000 | 2023-03-07 12:00PM EDT | 261.00 | 50.40 | 66.96 | 67.31 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ230929C00262000 | 2023-04-28 10:42AM EDT | 262.00 | 67.10 | 92.26 | 92.86 | 0.00 | - | 3 | 10 | 26.86% |
| QQQ230929C00263000 | 2023-05-30 10:12AM EDT | 263.00 | 93.39 | 95.54 | 96.24 | 0.00 | - | 1 | 19 | 46.39% |
| QQQ230929C00264000 | 2023-01-12 3:58PM EDT | 264.00 | 37.14 | 52.15 | 52.55 | 0.00 | - | 1 | 19 | 0.00% |
| QQQ230929C00265000 | 2023-04-24 1:15PM EDT | 265.00 | 59.59 | 72.99 | 73.66 | 0.00 | - | 94 | 355 | 0.00% |
| QQQ230929C00266000 | 2023-04-24 3:42PM EDT | 266.00 | 59.58 | 72.08 | 72.74 | 0.00 | - | 132 | 126 | 0.00% |
| QQQ230929C00267000 | 2023-06-01 9:33AM EDT | 267.00 | 86.00 | 91.71 | 92.41 | 0.00 | - | 3 | 247 | 45.12% |
| QQQ230929C00268000 | 2023-02-13 12:43PM EDT | 268.00 | 53.03 | 46.43 | 46.98 | 0.00 | - | 1 | 391 | 0.00% |
| QQQ230929C00269000 | 2023-04-24 2:10PM EDT | 269.00 | 56.97 | 69.41 | 70.03 | 0.00 | - | 2 | 215 | 0.00% |
| QQQ230929C00270000 | 2023-04-28 12:17PM EDT | 270.00 | 60.15 | 84.79 | 85.39 | 0.00 | - | 1 | 2,039 | 28.77% |
| QQQ230929C00271000 | 2023-04-24 2:50PM EDT | 271.00 | 55.10 | 67.61 | 68.23 | 0.00 | - | 4 | 227 | 0.00% |
| QQQ230929C00272000 | 2023-03-07 1:39PM EDT | 272.00 | 43.36 | 57.71 | 58.05 | 0.00 | - | 6 | 594 | 0.00% |
| QQQ230929C00273000 | 2023-05-11 12:51PM EDT | 273.00 | 61.43 | 86.00 | 86.69 | 0.00 | - | 2 | 23 | 43.24% |
| QQQ230929C00274000 | 2023-05-17 12:56PM EDT | 274.00 | 63.80 | 85.05 | 85.74 | 0.00 | - | 1 | 81 | 42.93% |
| QQQ230929C00275000 | 2023-06-09 11:29AM EDT | 275.00 | 84.25 | 84.27 | 84.69 | +1.73 | +2.10% | 550 | 933 | 42.36% |
| QQQ230929C00276000 | 2023-04-25 12:29PM EDT | 276.00 | 48.30 | 70.83 | 71.11 | 0.00 | - | 2 | 12 | 0.00% |
| QQQ230929C00277000 | 2023-04-25 11:59AM EDT | 277.00 | 47.72 | 69.92 | 70.21 | 0.00 | - | 2 | 41 | 0.00% |
| QQQ230929C00278000 | 2023-05-18 10:26AM EDT | 278.00 | 63.67 | 81.26 | 81.96 | 0.00 | - | 1 | 376 | 41.74% |
| QQQ230929C00279000 | 2023-04-28 10:47AM EDT | 279.00 | 52.60 | 76.42 | 77.08 | 0.00 | - | 3 | 255 | 29.28% |
| QQQ230929C00280000 | 2023-04-25 1:26PM EDT | 280.00 | 44.53 | 67.22 | 67.51 | 0.00 | - | 13 | 191 | 0.00% |
| QQQ230929C00281000 | 2023-05-31 1:49PM EDT | 281.00 | 73.96 | 78.43 | 79.13 | 0.00 | - | 8 | 49 | 40.83% |
| QQQ230929C00282000 | 2023-04-24 9:37AM EDT | 282.00 | 47.42 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| QQQ230929C00283000 | 2023-04-27 10:07AM EDT | 283.00 | 45.02 | 72.84 | 73.44 | 0.00 | - | 2 | 75 | 29.30% |
| QQQ230929C00284000 | 2023-06-01 3:33PM EDT | 284.00 | 74.00 | 75.62 | 76.31 | 0.00 | - | 1 | 11 | 39.94% |
| QQQ230929C00285000 | 2023-06-08 10:42AM EDT | 285.00 | 71.87 | 74.68 | 75.37 | 0.00 | - | 3 | 399 | 39.64% |
| QQQ230929C00286000 | 2023-04-24 10:03AM EDT | 286.00 | 43.81 | 54.53 | 54.80 | 0.00 | - | 2 | 69 | 0.00% |
| QQQ230929C00287000 | 2023-04-21 3:17PM EDT | 287.00 | 42.70 | 57.47 | 57.76 | 0.00 | - | 105 | 55 | 0.00% |
| QQQ230929C00288000 | 2023-05-23 3:19PM EDT | 288.00 | 54.01 | 71.88 | 72.57 | 0.00 | - | 2 | 20 | 38.78% |
| QQQ230929C00289000 | 2023-05-25 2:07PM EDT | 289.00 | 59.46 | 70.95 | 71.64 | 0.00 | - | 1 | 9 | 38.49% |
| QQQ230929C00290000 | 2023-05-30 2:34PM EDT | 290.00 | 67.79 | 70.02 | 70.71 | 0.00 | - | 5 | 86 | 38.20% |
| QQQ230929C00291000 | 2023-06-05 3:13PM EDT | 291.00 | 69.78 | 69.10 | 69.79 | 0.00 | - | 1 | 93 | 37.94% |
| QQQ230929C00292000 | 2023-05-30 9:39AM EDT | 292.00 | 68.80 | 68.17 | 68.86 | 0.00 | - | 1 | 5 | 37.64% |
| QQQ230929C00293000 | 2023-03-16 9:31AM EDT | 293.00 | 28.59 | 40.71 | 40.98 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ230929C00294000 | 2023-05-17 11:18AM EDT | 294.00 | 45.46 | 66.33 | 67.01 | 0.00 | - | 2 | 26 | 37.08% |
| QQQ230929C00295000 | 2023-06-09 11:38AM EDT | 295.00 | 65.75 | 65.41 | 66.09 | -0.98 | -1.47% | 2 | 1,380 | 36.80% |
| QQQ230929C00296000 | 2023-05-08 2:13PM EDT | 296.00 | 39.91 | 59.08 | 59.67 | 0.00 | - | 6 | 92 | 21.80% |
| QQQ230929C00297000 | 2023-05-08 12:42PM EDT | 297.00 | 39.16 | 58.17 | 58.76 | 0.00 | - | 1 | 85 | 21.85% |
| QQQ230929C00298000 | 2023-05-24 9:55AM EDT | 298.00 | 44.35 | 62.66 | 63.34 | 0.00 | - | 171 | 444 | 35.97% |
| QQQ230929C00299000 | 2023-05-18 10:01AM EDT | 299.00 | 44.47 | 61.75 | 62.43 | 0.00 | - | 2 | 15 | 35.70% |
| QQQ230929C00300000 | 2023-05-31 12:26PM EDT | 300.00 | 55.99 | 60.84 | 61.52 | 0.00 | - | 2 | 591 | 35.43% |
| QQQ230929C00301000 | 2023-05-05 2:19PM EDT | 301.00 | 35.84 | 60.86 | 61.33 | 0.00 | - | 80 | 42 | 36.57% |
| QQQ230929C00302000 | 2023-05-30 10:53AM EDT | 302.00 | 58.14 | 59.02 | 59.70 | 0.00 | - | 1 | 86 | 34.88% |
| QQQ230929C00303000 | 2023-05-30 10:54AM EDT | 303.00 | 57.21 | 58.12 | 58.80 | 0.00 | - | 1 | 63 | 34.62% |
| QQQ230929C00304000 | 2023-05-23 2:45PM EDT | 304.00 | 41.09 | 57.22 | 57.90 | 0.00 | - | 61 | 97 | 34.36% |
| QQQ230929C00305000 | 2023-06-05 10:50AM EDT | 305.00 | 58.77 | 56.32 | 57.00 | 0.00 | - | 1 | 771 | 34.09% |
| QQQ230929C00306000 | 2023-06-09 10:42AM EDT | 306.00 | 56.85 | 55.42 | 56.10 | +19.91 | +53.90% | 1 | 84 | 33.82% |
| QQQ230929C00307000 | 2023-05-24 10:52AM EDT | 307.00 | 35.77 | 54.53 | 55.21 | 0.00 | - | 110 | 55 | 33.57% |
| QQQ230929C00308000 | 2023-05-30 11:07AM EDT | 308.00 | 53.16 | 53.64 | 54.32 | 0.00 | - | 4 | 59 | 33.31% |
| QQQ230929C00309000 | 2023-05-24 2:46PM EDT | 309.00 | 35.23 | 52.76 | 53.43 | 0.00 | - | 140 | 138 | 33.05% |
| QQQ230929C00310000 | 2023-06-09 3:39PM EDT | 310.00 | 51.77 | 52.01 | 52.46 | -1.72 | -3.22% | 11 | 677 | 32.64% |
| QQQ230929C00311000 | 2023-05-30 2:30PM EDT | 311.00 | 49.56 | 50.99 | 51.66 | 0.00 | - | 1 | 170 | 32.53% |
| QQQ230929C00312000 | 2023-05-24 2:06PM EDT | 312.00 | 32.86 | 50.12 | 50.76 | 0.00 | - | 4 | 115 | 32.24% |
| QQQ230929C00313000 | 2023-05-24 3:15PM EDT | 313.00 | 32.26 | 49.25 | 49.88 | 0.00 | - | 116 | 156 | 31.98% |
| QQQ230929C00314000 | 2023-06-07 3:46PM EDT | 314.00 | 43.17 | 48.37 | 49.01 | 0.00 | - | 5 | 93 | 31.74% |
| QQQ230929C00315000 | 2023-06-08 4:00PM EDT | 315.00 | 46.51 | 47.50 | 48.14 | 0.00 | - | 4 | 1,007 | 31.49% |
| QQQ230929C00316000 | 2023-05-25 10:12AM EDT | 316.00 | 34.58 | 46.63 | 47.27 | 0.00 | - | 2 | 49 | 31.23% |
| QQQ230929C00317000 | 2023-05-25 2:53PM EDT | 317.00 | 35.34 | 45.77 | 46.41 | 0.00 | - | 228 | 277 | 30.99% |
| QQQ230929C00318000 | 2023-06-08 3:46PM EDT | 318.00 | 43.88 | 44.91 | 45.55 | 0.00 | - | 4 | 290 | 30.74% |
| QQQ230929C00319000 | 2023-06-07 2:50PM EDT | 319.00 | 40.02 | 44.05 | 44.69 | 0.00 | - | 1 | 116 | 30.49% |
| QQQ230929C00320000 | 2023-06-08 2:12PM EDT | 320.00 | 41.02 | 43.20 | 43.84 | 0.00 | - | 2 | 1,052 | 30.25% |
| QQQ230929C00321000 | 2023-06-01 10:51AM EDT | 321.00 | 39.80 | 42.35 | 42.98 | 0.00 | - | 1 | 247 | 29.99% |
| QQQ230929C00322000 | 2023-06-07 1:40PM EDT | 322.00 | 37.49 | 41.51 | 42.14 | 0.00 | - | 1 | 165 | 29.76% |
| QQQ230929C00323000 | 2023-06-01 11:13AM EDT | 323.00 | 38.14 | 40.67 | 41.29 | 0.00 | - | 1 | 36 | 29.50% |
| QQQ230929C00324000 | 2023-05-31 12:32PM EDT | 324.00 | 35.97 | 39.84 | 40.45 | 0.00 | - | 124 | 289 | 29.26% |
| QQQ230929C00325000 | 2023-06-08 2:46PM EDT | 325.00 | 37.68 | 39.01 | 39.62 | 0.00 | - | 5 | 2,248 | 29.03% |
| QQQ230929C00326000 | 2023-06-08 2:46PM EDT | 326.00 | 36.85 | 38.18 | 38.78 | 0.00 | - | 5 | 259 | 28.77% |
| QQQ230929C00327000 | 2023-06-01 11:15AM EDT | 327.00 | 35.43 | 37.36 | 37.95 | 0.00 | - | 20 | 201 | 28.53% |
| QQQ230929C00328000 | 2023-06-01 12:37PM EDT | 328.00 | 35.94 | 36.55 | 37.13 | 0.00 | - | 40 | 194 | 28.29% |
| QQQ230929C00329000 | 2023-05-31 1:58PM EDT | 329.00 | 33.46 | 35.73 | 36.31 | 0.00 | - | 110 | 99 | 28.05% |
| QQQ230929C00330000 | 2023-06-08 2:13PM EDT | 330.00 | 32.90 | 34.93 | 35.50 | 0.00 | - | 20 | 879 | 27.82% |
| QQQ230929C00331000 | 2023-06-08 2:13PM EDT | 331.00 | 32.10 | 34.13 | 34.69 | 0.00 | - | 20 | 165 | 27.58% |
| QQQ230929C00332000 | 2023-06-05 1:52PM EDT | 332.00 | 35.24 | 33.33 | 33.89 | 0.00 | - | 1 | 135 | 27.35% |
| QQQ230929C00333000 | 2023-06-08 2:12PM EDT | 333.00 | 30.48 | 32.54 | 33.10 | 0.00 | - | 2 | 482 | 27.13% |
| QQQ230929C00334000 | 2023-06-08 9:34AM EDT | 334.00 | 27.96 | 31.75 | 32.30 | 0.00 | - | 1 | 482 | 26.88% |
| QQQ230929C00335000 | 2023-06-02 12:02PM EDT | 335.00 | 31.29 | 31.06 | 31.47 | -1.27 | -3.90% | 1 | 337 | 26.59% |
| QQQ230929C00336000 | 2023-06-07 12:32PM EDT | 336.00 | 27.70 | 30.29 | 30.70 | 0.00 | - | 1 | 152 | 26.38% |
| QQQ230929C00337000 | 2023-06-05 3:50PM EDT | 337.00 | 30.96 | 29.52 | 29.92 | 0.00 | - | 1 | 67 | 26.15% |
| QQQ230929C00338000 | 2023-06-07 1:48PM EDT | 338.00 | 25.50 | 28.77 | 29.16 | 0.00 | - | 1 | 201 | 25.93% |
| QQQ230929C00339000 | 2023-06-02 1:12PM EDT | 339.00 | 29.75 | 28.02 | 28.40 | 0.00 | - | 2 | 167 | 25.71% |
| QQQ230929C00340000 | 2023-06-08 9:54AM EDT | 340.00 | 23.70 | 27.27 | 27.65 | 0.00 | - | 3 | 1,009 | 25.49% |
| QQQ230929C00341000 | 2023-06-08 2:51PM EDT | 341.00 | 25.19 | 26.53 | 26.90 | 0.00 | - | 3 | 254 | 25.27% |
| QQQ230929C00342000 | 2023-06-09 9:36AM EDT | 342.00 | 26.60 | 25.80 | 26.17 | -1.20 | -4.32% | 1 | 96 | 25.06% |
| QQQ230929C00343000 | 2023-06-02 9:42AM EDT | 343.00 | 27.66 | 25.08 | 25.44 | 0.00 | - | 3 | 106 | 24.85% |
| QQQ230929C00344000 | 2023-06-08 9:34AM EDT | 344.00 | 20.94 | 24.37 | 24.72 | 0.00 | - | 1 | 117 | 24.64% |
| QQQ230929C00345000 | 2023-06-08 1:52PM EDT | 345.00 | 24.33 | 23.66 | 24.00 | +2.76 | +12.80% | 1 | 470 | 24.43% |
| QQQ230929C00346000 | 2023-06-08 3:07PM EDT | 346.00 | 21.72 | 22.96 | 23.30 | 0.00 | - | 4 | 225 | 24.23% |
| QQQ230929C00347000 | 2023-06-02 1:06PM EDT | 347.00 | 24.18 | 22.21 | 22.58 | 0.00 | - | 10 | 87 | 23.99% |
| QQQ230929C00348000 | 2023-06-07 3:36PM EDT | 348.00 | 23.50 | 21.59 | 21.90 | +5.14 | +28.00% | 4 | 350 | 23.80% |
| QQQ230929C00349000 | 2023-06-05 2:33PM EDT | 349.00 | 22.32 | 20.96 | 21.22 | 0.00 | - | 50 | 135 | 23.60% |
| QQQ230929C00350000 | 2023-06-09 10:22AM EDT | 350.00 | 22.51 | 20.29 | 20.55 | +3.33 | +17.36% | 4 | 1,944 | 23.40% |
| QQQ230929C00351000 | 2023-06-06 3:23PM EDT | 351.00 | 20.53 | 19.55 | 19.90 | 0.00 | - | 3 | 400 | 23.22% |
| QQQ230929C00352000 | 2023-06-07 3:46PM EDT | 352.00 | 15.50 | 18.96 | 19.25 | 0.00 | - | 1 | 257 | 23.03% |
| QQQ230929C00353000 | 2023-06-08 11:21AM EDT | 353.00 | 17.36 | 18.33 | 18.61 | 0.00 | - | 1 | 379 | 22.84% |
| QQQ230929C00354000 | 2023-06-09 1:50PM EDT | 354.00 | 18.36 | 17.67 | 17.98 | +1.59 | +9.48% | 9 | 124 | 22.65% |
| QQQ230929C00355000 | 2023-06-09 4:05PM EDT | 355.00 | 17.10 | 17.15 | 17.35 | +2.55 | +17.53% | 20 | 804 | 22.46% |
| QQQ230929C00356000 | 2023-06-09 11:32AM EDT | 356.00 | 16.20 | 16.56 | 16.74 | -0.77 | -4.54% | 8 | 227 | 22.27% |
| QQQ230929C00357000 | 2023-06-09 2:49PM EDT | 357.00 | 16.00 | 15.93 | 16.14 | +1.14 | +7.67% | 5 | 536 | 22.09% |
| QQQ230929C00358000 | 2023-06-09 12:21PM EDT | 358.00 | 15.25 | 15.37 | 15.56 | -0.78 | -4.87% | 4 | 275 | 21.92% |
| QQQ230929C00359000 | 2023-06-07 2:52PM EDT | 359.00 | 12.42 | 14.80 | 15.03 | 0.00 | - | 50 | 279 | 21.81% |
| QQQ230929C00360000 | 2023-06-09 11:49AM EDT | 360.00 | 13.72 | 14.27 | 14.42 | +0.46 | +3.47% | 5 | 841 | 21.58% |
| QQQ230929C00361000 | 2023-06-09 10:42AM EDT | 361.00 | 14.46 | 13.75 | 13.87 | +3.01 | +26.29% | 1 | 156 | 21.41% |
| QQQ230929C00362000 | 2023-06-08 9:51AM EDT | 362.00 | 10.90 | 13.21 | 13.34 | 0.00 | - | 1 | 113 | 21.26% |
| QQQ230929C00363000 | 2023-06-09 11:30AM EDT | 363.00 | 12.46 | 12.69 | 12.80 | +0.37 | +3.06% | 4 | 112 | 21.08% |
| QQQ230929C00364000 | 2023-06-07 2:52PM EDT | 364.00 | 10.07 | 12.18 | 12.29 | 0.00 | - | 1 | 174 | 20.93% |
| QQQ230929C00365000 | 2023-06-09 2:21PM EDT | 365.00 | 12.13 | 11.69 | 11.79 | +1.51 | +14.22% | 7 | 1,836 | 20.78% |
| QQQ230929C00366000 | 2023-06-07 11:04AM EDT | 366.00 | 10.48 | 11.20 | 11.30 | 0.00 | - | 2 | 34 | 20.62% |
| QQQ230929C00367000 | 2023-06-09 12:26PM EDT | 367.00 | 10.29 | 10.73 | 10.83 | +1.96 | +23.53% | 1 | 288 | 20.48% |
| QQQ230929C00368000 | 2023-06-08 1:39PM EDT | 368.00 | 8.98 | 10.27 | 10.37 | 0.00 | - | 207 | 300 | 20.34% |
| QQQ230929C00369000 | 2023-06-08 12:45PM EDT | 369.00 | 9.08 | 9.82 | 9.93 | 0.00 | - | 1 | 127 | 20.22% |
| QQQ230929C00370000 | 2023-06-09 2:55PM EDT | 370.00 | 9.48 | 9.39 | 9.48 | +0.64 | +7.24% | 50 | 406 | 20.06% |
| QQQ230929C00371000 | 2023-06-07 12:44PM EDT | 371.00 | 7.86 | 8.96 | 9.05 | 0.00 | - | 1 | 742 | 19.92% |
| QQQ230929C00372000 | 2023-06-09 10:31AM EDT | 372.00 | 9.80 | 8.55 | 8.65 | +3.25 | +49.62% | 58 | 129 | 19.80% |
| QQQ230929C00373000 | 2023-06-07 4:03PM EDT | 373.00 | 6.20 | 8.16 | 8.26 | 0.00 | - | 126 | 246 | 19.69% |
| QQQ230929C00374000 | 2023-06-06 9:51AM EDT | 374.00 | 8.21 | 7.78 | 7.87 | 0.00 | - | 1 | 8 | 19.56% |
| QQQ230929C00375000 | 2023-06-08 10:43AM EDT | 375.00 | 6.43 | 7.41 | 7.51 | 0.00 | - | 1 | 2,598 | 19.46% |
| QQQ230929C00376000 | 2023-06-09 1:04PM EDT | 376.00 | 7.00 | 7.06 | 7.13 | -0.50 | -6.67% | 4 | 55 | 19.31% |
| QQQ230929C00377000 | 2023-06-08 3:36PM EDT | 377.00 | 7.34 | 6.71 | 6.79 | +1.25 | +20.53% | 3 | 167 | 19.20% |
| QQQ230929C00378000 | 2023-06-01 2:46PM EDT | 378.00 | 7.09 | 6.38 | 6.45 | 0.00 | - | 1 | 28 | 19.08% |
| QQQ230929C00379000 | 2023-05-31 1:42PM EDT | 379.00 | 6.14 | 6.06 | 6.12 | 0.00 | - | 5 | 86 | 18.96% |
| QQQ230929C00380000 | 2023-06-09 12:41PM EDT | 380.00 | 5.32 | 5.75 | 5.82 | +0.22 | +4.31% | 62 | 7,654 | 18.88% |
| QQQ230929C00385000 | 2023-06-08 10:25AM EDT | 385.00 | 3.63 | 4.38 | 4.46 | 0.00 | - | 1 | 1,300 | 18.42% |
| QQQ230929C00390000 | 2023-06-09 10:57AM EDT | 390.00 | 3.46 | 3.29 | 3.36 | +0.73 | +26.74% | 7 | 636 | 18.02% |
| QQQ230929C00395000 | 2023-06-08 12:48PM EDT | 395.00 | 2.13 | 2.44 | 2.51 | 0.00 | - | 6 | 478 | 17.72% |
| QQQ230929C00400000 | 2023-06-09 10:35AM EDT | 400.00 | 1.72 | 1.79 | 1.85 | +0.19 | +12.42% | 126 | 2,230 | 17.47% |
| QQQ230929C00405000 | 2023-06-09 2:36PM EDT | 405.00 | 1.36 | 1.30 | 1.36 | +0.23 | +20.35% | 56 | 595 | 17.29% |
| QQQ230929C00410000 | 2023-06-09 11:44AM EDT | 410.00 | 0.96 | 0.94 | 1.00 | +0.15 | +18.52% | 6 | 818 | 17.19% |
| QQQ230929C00415000 | 2023-06-09 11:44AM EDT | 415.00 | 0.70 | 0.68 | 0.73 | +0.18 | +34.62% | 1 | 738 | 17.12% |
| QQQ230929C00420000 | 2023-06-07 3:52PM EDT | 420.00 | 0.62 | 0.49 | 0.54 | +0.22 | +55.00% | 10 | 510 | 17.13% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929P00185000 | 2023-06-09 3:20PM EDT | 185.00 | 0.17 | 0.11 | 0.18 | -0.10 | -37.04% | 10 | 169 | 48.68% |
| QQQ230929P00190000 | 2023-05-24 2:10PM EDT | 190.00 | 0.48 | 0.15 | 0.19 | 0.00 | - | 2 | 1,593 | 47.17% |
| QQQ230929P00195000 | 2023-05-31 11:19AM EDT | 195.00 | 0.36 | 0.17 | 0.21 | 0.00 | - | 2 | 37 | 45.90% |
| QQQ230929P00200000 | 2023-05-31 2:58PM EDT | 200.00 | 0.37 | 0.19 | 0.24 | 0.00 | - | 58 | 621 | 44.92% |
| QQQ230929P00205000 | 2023-06-09 3:42PM EDT | 205.00 | 0.24 | 0.22 | 0.26 | -0.19 | -44.19% | 1 | 499 | 43.60% |
| QQQ230929P00210000 | 2023-06-02 1:09PM EDT | 210.00 | 0.35 | 0.23 | 0.29 | 0.00 | - | 1 | 11,013 | 42.48% |
| QQQ230929P00215000 | 2023-06-06 10:38AM EDT | 215.00 | 0.32 | 0.28 | 0.32 | 0.00 | - | 2 | 358 | 41.31% |
| QQQ230929P00220000 | 2023-06-09 2:25PM EDT | 220.00 | 0.35 | 0.30 | 0.36 | +0.02 | +6.06% | 1 | 654 | 40.28% |
| QQQ230929P00225000 | 2023-06-09 2:09PM EDT | 225.00 | 0.39 | 0.36 | 0.41 | -0.03 | -7.14% | 5 | 484 | 39.31% |
| QQQ230929P00230000 | 2023-06-08 10:06AM EDT | 230.00 | 0.46 | 0.39 | 0.46 | 0.00 | - | 25 | 23,761 | 38.28% |
| QQQ230929P00235000 | 2023-06-09 9:30AM EDT | 235.00 | 0.54 | 0.46 | 0.51 | -0.01 | -1.82% | 1 | 35,351 | 37.21% |
| QQQ230929P00240000 | 2023-06-02 1:54PM EDT | 240.00 | 0.70 | 0.53 | 0.58 | 0.00 | - | 12 | 4,949 | 36.28% |
| QQQ230929P00244000 | 2023-05-25 10:47AM EDT | 244.00 | 1.45 | 0.57 | 0.64 | 0.00 | - | 1 | 142 | 35.52% |
| QQQ230929P00245000 | 2023-06-08 3:19PM EDT | 245.00 | 0.66 | 0.60 | 0.66 | 0.00 | - | 1 | 5,183 | 35.38% |
| QQQ230929P00246000 | 2023-06-01 2:47PM EDT | 246.00 | 0.96 | 0.61 | 0.67 | 0.00 | - | 1 | 153 | 35.13% |
| QQQ230929P00247000 | 2023-03-31 4:01PM EDT | 247.00 | 3.60 | 2.48 | 2.55 | 0.00 | - | 4 | 91 | 45.61% |
| QQQ230929P00248000 | 2023-06-08 2:52PM EDT | 248.00 | 0.70 | 0.64 | 0.71 | 0.00 | - | 1 | 29 | 34.80% |
| QQQ230929P00249000 | 2023-06-09 3:29PM EDT | 249.00 | 0.70 | 0.67 | 0.72 | -0.18 | -20.45% | 2 | 24 | 34.55% |
| QQQ230929P00250000 | 2023-06-09 11:40AM EDT | 250.00 | 0.69 | 0.70 | 0.74 | -0.11 | -13.75% | 1 | 5,013 | 34.38% |
| QQQ230929P00251000 | 2023-05-11 11:14AM EDT | 251.00 | 2.48 | 0.69 | 0.76 | 0.00 | - | 40 | 280 | 34.20% |
| QQQ230929P00252000 | 2023-06-05 11:04AM EDT | 252.00 | 0.87 | 0.71 | 0.78 | 0.00 | - | 1 | 3,037 | 34.03% |
| QQQ230929P00253000 | 2023-06-08 9:30AM EDT | 253.00 | 0.89 | 0.73 | 0.80 | 0.00 | - | 2 | 122 | 33.84% |
| QQQ230929P00254000 | 2023-06-08 11:18AM EDT | 254.00 | 0.84 | 0.75 | 0.82 | 0.00 | - | 2 | 139 | 33.66% |
| QQQ230929P00255000 | 2023-06-07 12:57PM EDT | 255.00 | 0.89 | 0.77 | 0.84 | 0.00 | - | 5 | 194 | 33.47% |
| QQQ230929P00256000 | 2023-06-08 10:06AM EDT | 256.00 | 0.92 | 0.79 | 0.86 | 0.00 | - | 1 | 54 | 33.28% |
| QQQ230929P00257000 | 2023-06-01 1:19PM EDT | 257.00 | 1.25 | 0.81 | 0.88 | 0.00 | - | 1 | 153 | 33.08% |
| QQQ230929P00258000 | 2023-06-07 12:54PM EDT | 258.00 | 0.95 | 0.84 | 0.90 | 0.00 | - | 2 | 14 | 32.89% |
| QQQ230929P00259000 | 2023-06-06 3:00PM EDT | 259.00 | 0.92 | 0.86 | 0.92 | 0.00 | - | 2 | 111 | 32.68% |
| QQQ230929P00260000 | 2023-06-08 1:35PM EDT | 260.00 | 0.96 | 0.90 | 0.95 | 0.00 | - | 33 | 4,387 | 32.54% |
| QQQ230929P00261000 | 2023-05-26 10:18AM EDT | 261.00 | 1.87 | 0.91 | 0.97 | 0.00 | - | 5 | 261 | 32.34% |
| QQQ230929P00262000 | 2023-06-08 11:48AM EDT | 262.00 | 1.00 | 0.93 | 1.00 | 0.00 | - | 10 | 1,414 | 32.18% |
| QQQ230929P00263000 | 2023-05-26 1:14PM EDT | 263.00 | 1.81 | 0.96 | 1.02 | 0.00 | - | 1 | 144 | 31.97% |
| QQQ230929P00264000 | 2023-06-07 12:38PM EDT | 264.00 | 1.13 | 0.98 | 1.05 | 0.00 | - | 1 | 160 | 31.81% |
| QQQ230929P00265000 | 2023-06-08 3:48PM EDT | 265.00 | 1.09 | 1.03 | 1.07 | 0.00 | - | 21 | 6,168 | 31.59% |
| QQQ230929P00266000 | 2023-05-30 11:49AM EDT | 266.00 | 1.74 | 1.04 | 1.10 | 0.00 | - | 2 | 666 | 31.42% |
| QQQ230929P00267000 | 2023-06-05 11:34AM EDT | 267.00 | 1.27 | 1.07 | 1.13 | 0.00 | - | 2 | 167 | 31.26% |
| QQQ230929P00268000 | 2023-05-22 11:59AM EDT | 268.00 | 2.45 | 1.09 | 1.16 | 0.00 | - | 7 | 810 | 31.08% |
| QQQ230929P00269000 | 2023-05-24 11:27AM EDT | 269.00 | 3.07 | 1.13 | 1.19 | 0.00 | - | 2 | 265 | 30.91% |
| QQQ230929P00270000 | 2023-06-09 3:55PM EDT | 270.00 | 1.20 | 1.17 | 1.22 | -0.11 | -8.40% | 5 | 3,783 | 30.73% |
| QQQ230929P00271000 | 2023-06-05 1:37PM EDT | 271.00 | 1.35 | 1.19 | 1.25 | 0.00 | - | 2 | 236 | 30.54% |
| QQQ230929P00272000 | 2023-06-05 2:07PM EDT | 272.00 | 1.43 | 1.22 | 1.28 | 0.00 | - | 1 | 314 | 30.35% |
| QQQ230929P00273000 | 2023-05-31 10:41AM EDT | 273.00 | 2.31 | 1.25 | 1.32 | 0.00 | - | 10 | 346 | 30.20% |
| QQQ230929P00274000 | 2023-06-07 1:23PM EDT | 274.00 | 1.50 | 1.29 | 1.35 | 0.00 | - | 10 | 170 | 30.01% |
| QQQ230929P00275000 | 2023-06-09 3:55PM EDT | 275.00 | 1.36 | 1.32 | 1.39 | -0.06 | -4.23% | 3 | 566 | 29.85% |
| QQQ230929P00276000 | 2023-05-30 3:36PM EDT | 276.00 | 2.31 | 1.36 | 1.42 | 0.00 | - | 20 | 349 | 29.65% |
| QQQ230929P00277000 | 2023-06-06 3:03PM EDT | 277.00 | 1.47 | 1.40 | 1.46 | 0.00 | - | 5 | 56 | 29.48% |
| QQQ230929P00278000 | 2023-06-09 2:08PM EDT | 278.00 | 1.46 | 1.44 | 1.50 | -0.19 | -11.52% | 1 | 406 | 29.32% |
| QQQ230929P00279000 | 2023-06-05 1:44PM EDT | 279.00 | 1.70 | 1.48 | 1.54 | 0.00 | - | 1 | 177 | 29.14% |
| QQQ230929P00280000 | 2023-06-09 3:55PM EDT | 280.00 | 1.58 | 1.52 | 1.58 | -0.06 | -3.66% | 5 | 6,684 | 28.97% |
| QQQ230929P00281000 | 2023-06-02 9:47AM EDT | 281.00 | 2.10 | 1.56 | 1.63 | 0.00 | - | 1 | 291 | 28.82% |
| QQQ230929P00282000 | 2023-05-26 10:21AM EDT | 282.00 | 3.12 | 1.60 | 1.67 | 0.00 | - | 1 | 371 | 28.64% |
| QQQ230929P00283000 | 2023-06-02 12:00PM EDT | 283.00 | 2.05 | 1.65 | 1.71 | 0.00 | - | 1 | 149 | 28.45% |
| QQQ230929P00284000 | 2023-05-19 2:15PM EDT | 284.00 | 4.05 | 1.70 | 1.76 | 0.00 | - | 200 | 294 | 28.29% |
| QQQ230929P00285000 | 2023-06-09 12:18PM EDT | 285.00 | 1.80 | 1.74 | 1.80 | -0.06 | -3.23% | 100 | 3,222 | 28.09% |
| QQQ230929P00286000 | 2023-06-08 10:06AM EDT | 286.00 | 1.78 | 1.79 | 1.86 | -0.31 | -14.83% | 1 | 149 | 27.97% |
| QQQ230929P00287000 | 2023-06-08 10:04AM EDT | 287.00 | 2.15 | 1.85 | 1.90 | 0.00 | - | 1 | 194 | 27.76% |
| QQQ230929P00288000 | 2023-06-09 9:32AM EDT | 288.00 | 1.90 | 1.90 | 1.95 | -0.38 | -16.67% | 1 | 287 | 27.58% |
| QQQ230929P00289000 | 2023-06-09 9:32AM EDT | 289.00 | 2.01 | 1.95 | 2.02 | -1.11 | -35.58% | 2 | 395 | 27.47% |
| QQQ230929P00290000 | 2023-06-09 10:00AM EDT | 290.00 | 1.99 | 2.01 | 2.06 | -0.11 | -5.24% | 6 | 14,403 | 27.25% |
| QQQ230929P00291000 | 2023-06-08 2:06PM EDT | 291.00 | 2.24 | 2.06 | 2.13 | 0.00 | - | 15 | 269 | 27.13% |
| QQQ230929P00292000 | 2023-06-09 12:49PM EDT | 292.00 | 2.16 | 2.13 | 2.18 | -0.41 | -15.95% | 2 | 297 | 26.94% |
| QQQ230929P00293000 | 2023-06-01 1:45PM EDT | 293.00 | 3.14 | 2.19 | 2.24 | 0.00 | - | 1 | 289 | 26.76% |
| QQQ230929P00294000 | 2023-06-07 10:11AM EDT | 294.00 | 2.26 | 2.25 | 2.31 | 0.00 | - | 9 | 249 | 26.62% |
| QQQ230929P00295000 | 2023-06-07 9:57AM EDT | 295.00 | 2.35 | 2.31 | 2.37 | 0.00 | - | 2 | 4,328 | 26.45% |
| QQQ230929P00296000 | 2023-06-07 10:11AM EDT | 296.00 | 2.39 | 2.38 | 2.44 | 0.00 | - | 11 | 173 | 26.29% |
| QQQ230929P00297000 | 2023-06-08 12:25PM EDT | 297.00 | 2.62 | 2.44 | 2.51 | 0.00 | - | 1 | 431 | 26.13% |
| QQQ230929P00298000 | 2023-06-09 12:17PM EDT | 298.00 | 2.57 | 2.51 | 2.58 | -0.11 | -4.10% | 1 | 288 | 25.97% |
| QQQ230929P00299000 | 2023-06-09 12:28PM EDT | 299.00 | 2.69 | 2.59 | 2.65 | -0.22 | -7.56% | 1 | 210 | 25.79% |
| QQQ230929P00300000 | 2023-06-09 3:53PM EDT | 300.00 | 2.71 | 2.66 | 2.71 | -0.09 | -3.21% | 48 | 10,713 | 25.59% |
| QQQ230929P00301000 | 2023-06-08 1:52PM EDT | 301.00 | 2.98 | 2.74 | 2.80 | 0.00 | - | 48 | 337 | 25.46% |
| QQQ230929P00302000 | 2023-06-07 12:49PM EDT | 302.00 | 3.23 | 2.78 | 2.87 | 0.00 | - | 30 | 367 | 25.28% |
| QQQ230929P00303000 | 2023-06-01 11:52AM EDT | 303.00 | 4.23 | 2.90 | 2.95 | 0.00 | - | 1 | 171 | 25.11% |
| QQQ230929P00304000 | 2023-06-06 1:05PM EDT | 304.00 | 3.21 | 2.98 | 3.04 | 0.00 | - | 1 | 74 | 24.96% |
| QQQ230929P00305000 | 2023-06-08 1:16PM EDT | 305.00 | 3.29 | 3.07 | 3.12 | 0.00 | - | 20 | 1,892 | 24.79% |
| QQQ230929P00306000 | 2023-06-06 1:05PM EDT | 306.00 | 3.41 | 3.15 | 3.21 | 0.00 | - | 1 | 429 | 24.63% |
| QQQ230929P00307000 | 2023-06-08 12:29PM EDT | 307.00 | 3.44 | 3.24 | 3.31 | 0.00 | - | 1 | 66 | 24.48% |
| QQQ230929P00308000 | 2023-06-08 11:13AM EDT | 308.00 | 3.68 | 3.34 | 3.39 | 0.00 | - | 10 | 46 | 24.29% |
| QQQ230929P00309000 | 2023-06-06 1:51PM EDT | 309.00 | 3.68 | 3.43 | 3.49 | 0.00 | - | 5 | 310 | 24.13% |
| QQQ230929P00310000 | 2023-06-09 3:46PM EDT | 310.00 | 3.55 | 3.53 | 3.59 | -0.16 | -4.31% | 34 | 4,330 | 23.97% |
| QQQ230929P00311000 | 2023-06-05 1:43PM EDT | 311.00 | 4.09 | 3.64 | 3.69 | 0.00 | - | 1 | 572 | 23.80% |
| QQQ230929P00312000 | 2023-06-08 3:41PM EDT | 312.00 | 3.93 | 3.71 | 3.80 | 0.00 | - | 2 | 259 | 23.65% |
| QQQ230929P00313000 | 2023-06-01 12:20PM EDT | 313.00 | 5.44 | 3.82 | 3.91 | 0.00 | - | 20 | 36 | 23.49% |
| QQQ230929P00314000 | 2023-06-08 11:29AM EDT | 314.00 | 4.34 | 3.96 | 4.02 | 0.00 | - | 2 | 92 | 23.32% |
| QQQ230929P00315000 | 2023-06-09 10:40AM EDT | 315.00 | 3.98 | 4.08 | 4.13 | -0.36 | -8.29% | 49 | 427 | 23.15% |
| QQQ230929P00316000 | 2023-06-06 11:56AM EDT | 316.00 | 4.40 | 4.17 | 4.25 | 0.00 | - | 1 | 361 | 22.99% |
| QQQ230929P00317000 | 2023-06-09 11:27AM EDT | 317.00 | 4.32 | 4.32 | 4.38 | -0.26 | -5.68% | 1 | 213 | 22.84% |
| QQQ230929P00318000 | 2023-06-06 10:50AM EDT | 318.00 | 4.72 | 4.44 | 4.50 | 0.00 | - | 9 | 65 | 22.66% |
| QQQ230929P00319000 | 2023-06-09 11:27AM EDT | 319.00 | 4.51 | 4.57 | 4.63 | -0.92 | -16.94% | 3 | 172 | 22.50% |
| QQQ230929P00320000 | 2023-06-09 2:25PM EDT | 320.00 | 4.60 | 4.70 | 4.76 | -0.33 | -6.69% | 39 | 922 | 22.33% |
| QQQ230929P00321000 | 2023-06-02 11:16AM EDT | 321.00 | 5.81 | 4.84 | 4.90 | 0.00 | - | 1 | 186 | 22.17% |
| QQQ230929P00322000 | 2023-06-08 12:40PM EDT | 322.00 | 5.35 | 4.98 | 5.04 | 0.00 | - | 2 | 283 | 22.00% |
| QQQ230929P00323000 | 2023-06-08 1:11PM EDT | 323.00 | 5.48 | 5.12 | 5.19 | 0.00 | - | 20 | 241 | 21.85% |
| QQQ230929P00324000 | 2023-06-09 10:01AM EDT | 324.00 | 5.07 | 5.27 | 5.34 | -0.37 | -6.80% | 5 | 60 | 21.68% |
| QQQ230929P00325000 | 2023-06-09 3:57PM EDT | 325.00 | 5.49 | 5.43 | 5.49 | -0.27 | -4.69% | 31 | 487 | 21.51% |
| QQQ230929P00326000 | 2023-06-09 9:34AM EDT | 326.00 | 5.59 | 5.59 | 5.65 | -0.65 | -10.42% | 3 | 710 | 21.34% |
| QQQ230929P00327000 | 2023-06-08 1:16PM EDT | 327.00 | 5.54 | 5.75 | 5.81 | -0.65 | -10.50% | 1 | 214 | 21.17% |
| QQQ230929P00328000 | 2023-06-09 3:59PM EDT | 328.00 | 6.00 | 5.92 | 5.98 | -0.90 | -13.04% | 4 | 401 | 21.01% |
| QQQ230929P00329000 | 2023-06-05 10:44AM EDT | 329.00 | 6.86 | 6.09 | 6.16 | 0.00 | - | 8 | 210 | 20.85% |
| QQQ230929P00330000 | 2023-06-09 2:57PM EDT | 330.00 | 6.25 | 6.26 | 6.34 | -0.45 | -6.72% | 689 | 4,450 | 20.69% |
| QQQ230929P00331000 | 2023-06-08 3:08PM EDT | 331.00 | 6.87 | 6.46 | 6.53 | 0.00 | - | 92 | 214 | 20.53% |
| QQQ230929P00332000 | 2023-06-08 3:47PM EDT | 332.00 | 6.97 | 6.65 | 6.71 | 0.00 | - | 2 | 44 | 20.35% |
| QQQ230929P00333000 | 2023-06-08 1:45PM EDT | 333.00 | 6.86 | 6.80 | 6.91 | -0.72 | -9.50% | 2 | 533 | 20.19% |
| QQQ230929P00334000 | 2023-06-09 11:29AM EDT | 334.00 | 7.12 | 7.00 | 7.11 | -0.94 | -11.66% | 20 | 81 | 20.02% |
| QQQ230929P00335000 | 2023-06-09 4:10PM EDT | 335.00 | 7.28 | 7.26 | 7.31 | -0.37 | -4.84% | 49 | 754 | 19.84% |
| QQQ230929P00336000 | 2023-06-08 11:32AM EDT | 336.00 | 8.10 | 7.44 | 7.54 | 0.00 | - | 1 | 286 | 19.69% |
| QQQ230929P00337000 | 2023-06-09 9:30AM EDT | 337.00 | 7.79 | 7.66 | 7.76 | -0.57 | -6.82% | 3 | 88 | 19.53% |
| QQQ230929P00338000 | 2023-06-08 2:43PM EDT | 338.00 | 8.46 | 7.89 | 7.99 | 0.00 | - | 1 | 134 | 19.36% |
| QQQ230929P00339000 | 2023-06-08 12:45PM EDT | 339.00 | 7.67 | 8.16 | 8.22 | -1.10 | -12.54% | 10 | 233 | 19.18% |
| QQQ230929P00340000 | 2023-06-09 2:43PM EDT | 340.00 | 8.41 | 8.37 | 8.46 | -0.47 | -5.29% | 88 | 741 | 19.01% |
| QQQ230929P00341000 | 2023-06-01 3:54PM EDT | 341.00 | 11.16 | 8.62 | 8.72 | 0.00 | - | 1 | 207 | 18.86% |
| QQQ230929P00342000 | 2023-06-07 4:12PM EDT | 342.00 | 10.81 | 8.91 | 8.97 | 0.00 | - | 61 | 139 | 18.68% |
| QQQ230929P00343000 | 2023-06-05 2:43PM EDT | 343.00 | 10.27 | 9.16 | 9.25 | 0.00 | - | 2 | 95 | 18.53% |
| QQQ230929P00344000 | 2023-06-07 4:12PM EDT | 344.00 | 11.49 | 9.43 | 9.54 | 0.00 | - | 1 | 139 | 18.38% |
| QQQ230929P00345000 | 2023-06-09 3:11PM EDT | 345.00 | 9.82 | 9.74 | 9.82 | -0.51 | -4.94% | 64 | 257 | 18.21% |
| QQQ230929P00346000 | 2023-06-09 3:13PM EDT | 346.00 | 10.10 | 10.00 | 10.12 | -0.69 | -6.39% | 3 | 44 | 18.05% |
| QQQ230929P00347000 | 2023-06-08 3:30PM EDT | 347.00 | 11.00 | 10.35 | 10.42 | 0.00 | - | 2 | 138 | 17.88% |
| QQQ230929P00348000 | 2023-06-08 11:02AM EDT | 348.00 | 11.79 | 10.66 | 10.73 | 0.00 | - | 4,200 | 4,268 | 17.71% |
| QQQ230929P00349000 | 2023-06-09 10:46AM EDT | 349.00 | 10.73 | 10.95 | 11.05 | -2.20 | -17.01% | 1 | 395 | 17.54% |
| QQQ230929P00350000 | 2023-06-09 3:59PM EDT | 350.00 | 11.45 | 11.31 | 11.39 | -0.58 | -4.82% | 138 | 1,013 | 17.38% |
| QQQ230929P00351000 | 2023-06-09 2:07PM EDT | 351.00 | 11.41 | 11.62 | 11.74 | -0.84 | -6.86% | 1 | 332 | 17.22% |
| QQQ230929P00352000 | 2023-06-09 11:12AM EDT | 352.00 | 11.52 | 11.98 | 12.10 | -1.27 | -9.93% | 26 | 203 | 17.07% |
| QQQ230929P00353000 | 2023-06-09 1:27PM EDT | 353.00 | 12.31 | 12.35 | 12.47 | -1.00 | -7.51% | 8 | 98 | 16.91% |
| QQQ230929P00354000 | 2023-06-09 4:13PM EDT | 354.00 | 12.82 | 12.74 | 12.85 | -1.78 | -12.19% | 49 | 112 | 16.75% |
| QQQ230929P00355000 | 2023-06-09 2:31PM EDT | 355.00 | 13.04 | 13.15 | 13.24 | -0.80 | -5.78% | 93 | 279 | 16.58% |
| QQQ230929P00356000 | 2023-06-09 3:02PM EDT | 356.00 | 13.49 | 13.53 | 13.65 | -0.79 | -5.53% | 18 | 291 | 16.43% |
| QQQ230929P00357000 | 2023-06-09 10:34AM EDT | 357.00 | 13.77 | 13.94 | 14.07 | -2.78 | -16.80% | 17 | 438 | 16.27% |
| QQQ230929P00358000 | 2023-06-09 11:29AM EDT | 358.00 | 14.60 | 14.37 | 14.50 | -1.27 | -8.00% | 25 | 344 | 16.11% |
| QQQ230929P00359000 | 2023-06-09 10:38AM EDT | 359.00 | 14.88 | 14.81 | 14.95 | -0.77 | -4.92% | 2 | 184 | 15.96% |
| QQQ230929P00360000 | 2023-06-09 3:52PM EDT | 360.00 | 15.50 | 15.26 | 15.40 | -1.16 | -6.96% | 14 | 346 | 15.79% |
| QQQ230929P00361000 | 2023-06-06 9:50AM EDT | 361.00 | 16.77 | 15.73 | 15.87 | 0.00 | - | 31 | 200 | 15.63% |
| QQQ230929P00362000 | 2023-06-09 3:51PM EDT | 362.00 | 16.47 | 16.20 | 16.35 | -0.10 | -0.60% | 48 | 402 | 15.47% |
| QQQ230929P00363000 | 2023-06-07 4:02PM EDT | 363.00 | 20.25 | 16.71 | 16.84 | 0.00 | - | 1 | 974 | 15.30% |
| QQQ230929P00364000 | 2023-06-05 3:32PM EDT | 364.00 | 18.00 | 17.21 | 17.37 | 0.00 | - | 315 | 255 | 15.17% |
| QQQ230929P00365000 | 2023-06-06 10:59AM EDT | 365.00 | 18.10 | 17.73 | 17.88 | 0.00 | - | 63 | 73 | 14.98% |
| QQQ230929P00366000 | 2023-06-06 11:11AM EDT | 366.00 | 18.61 | 18.22 | 18.42 | 0.00 | - | 126 | 146 | 14.82% |
| QQQ230929P00367000 | 2023-05-31 12:51PM EDT | 367.00 | 25.47 | 18.80 | 19.00 | 0.00 | - | 5 | 5 | 14.70% |
| QQQ230929P00368000 | 2023-04-17 2:22PM EDT | 368.00 | 51.37 | 36.77 | 37.02 | 0.00 | - | - | 0 | 37.39% |
| QQQ230929P00370000 | 2023-06-09 9:57AM EDT | 370.00 | 20.30 | 20.52 | 20.80 | +0.50 | +2.53% | 2 | 23 | 14.28% |
| QQQ230929P00371000 | 2023-06-07 10:18AM EDT | 371.00 | 21.22 | 21.12 | 21.43 | 0.00 | - | 56 | 6 | 14.14% |
| QQQ230929P00373000 | 2023-05-26 11:59AM EDT | 373.00 | 28.80 | 22.35 | 22.73 | 0.00 | - | 2 | 2 | 13.85% |
| QQQ230929P00374000 | 2023-06-02 3:09PM EDT | 374.00 | 24.15 | 23.01 | 23.40 | 0.00 | - | 4 | 9 | 13.70% |
| QQQ230929P00375000 | 2023-06-02 3:07PM EDT | 375.00 | 22.29 | 23.68 | 24.08 | -2.21 | -9.02% | 16 | 60 | 13.54% |
| QQQ230929P00376000 | 2023-03-10 11:05AM EDT | 376.00 | 84.78 | 57.80 | 58.19 | 0.00 | - | - | 0 | 57.83% |
| QQQ230929P00377000 | 2023-06-07 1:21PM EDT | 377.00 | 29.43 | 25.07 | 25.51 | 0.00 | - | 1 | 3 | 13.26% |
| QQQ230929P00378000 | 2023-04-17 3:17PM EDT | 378.00 | 59.93 | 46.65 | 46.92 | 0.00 | - | 4 | 0 | 41.98% |
| QQQ230929P00380000 | 2023-06-08 1:40PM EDT | 380.00 | 29.95 | 27.27 | 27.75 | 0.00 | - | 6 | 98 | 12.82% |
| QQQ230929P00385000 | 2023-05-08 3:16PM EDT | 385.00 | 61.52 | 33.94 | 34.55 | 0.00 | - | 1 | 0 | 17.73% |
| QQQ230929P00390000 | 2023-04-19 11:29AM EDT | 390.00 | 72.21 | 53.70 | 54.01 | 0.00 | - | 2 | 0 | 40.60% |
| QQQ230929P00395000 | 2023-03-28 10:07AM EDT | 395.00 | 88.67 | 71.42 | 75.63 | 0.00 | - | 2 | 0 | 61.62% |
| QQQ230929P00400000 | 2023-06-07 12:22PM EDT | 400.00 | 49.45 | 45.06 | 45.75 | 0.00 | - | 157 | 133 | 11.45% |
| QQQ230929P00405000 | 2023-03-28 10:06AM EDT | 405.00 | 98.64 | 81.36 | 85.63 | 0.00 | - | - | 0 | 65.49% |
| QQQ230929P00410000 | 2023-03-09 4:11PM EDT | 410.00 | 116.40 | 91.79 | 92.18 | 0.00 | - | 20 | 0 | 71.88% |
| QQQ230929P00415000 | 2023-03-09 4:10PM EDT | 415.00 | 121.42 | 96.78 | 97.18 | 0.00 | - | - | 0 | 73.71% |
© 2023 Yahoo. All rights reserved.