Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,444.18 -145.93 (-0.62%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929C00190000 | 2023-02-02 3:21PM EST | 190.00 | 126.00 | 121.91 | 122.42 | 0.00 | - | 6 | 7 | 50.89% |
| QQQ230929C00200000 | 2023-01-11 1:46PM EST | 200.00 | 85.39 | 112.63 | 113.14 | 0.00 | - | - | 2 | 48.90% |
| QQQ230929C00215000 | 2022-11-14 11:28AM EST | 215.00 | 84.88 | 86.57 | 87.77 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230929C00220000 | 2023-01-31 3:04PM EST | 220.00 | 83.18 | 94.41 | 94.92 | 0.00 | - | 50 | 51 | 44.01% |
| QQQ230929C00225000 | 2022-11-17 9:30AM EST | 225.00 | 72.50 | 63.98 | 65.00 | 0.00 | - | 7 | 7 | 0.00% |
| QQQ230929C00230000 | 2023-01-05 1:00PM EST | 230.00 | 49.33 | 85.52 | 86.02 | 0.00 | - | 3 | 3 | 41.75% |
| QQQ230929C00235000 | 2022-10-17 9:10AM EST | 235.00 | 57.86 | 65.90 | 67.16 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ230929C00240000 | 2023-02-01 4:05PM EST | 240.00 | 72.50 | 76.81 | 77.31 | 0.00 | - | 8 | 0 | 39.61% |
| QQQ230929C00244000 | 2023-01-03 1:26PM EST | 244.00 | 41.45 | 76.28 | 80.55 | 0.00 | - | 29 | 31 | 48.25% |
| QQQ230929C00245000 | 2023-01-13 11:52AM EST | 245.00 | 49.20 | 72.53 | 73.03 | 0.00 | - | 2 | 1 | 38.57% |
| QQQ230929C00246000 | 2023-01-03 3:15PM EST | 246.00 | 41.31 | 74.88 | 78.86 | 0.00 | - | 3 | 18 | 47.71% |
| QQQ230929C00247000 | 2023-01-13 11:52AM EST | 247.00 | 47.69 | 70.85 | 71.34 | 0.00 | - | 2 | 31 | 38.17% |
| QQQ230929C00248000 | 2022-12-14 11:23AM EST | 248.00 | 60.84 | 49.07 | 49.56 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ230929C00250000 | 2023-02-01 2:11PM EST | 250.00 | 59.32 | 68.33 | 68.82 | 0.00 | - | 7 | 40 | 37.57% |
| QQQ230929C00252000 | 2022-12-15 12:31PM EST | 252.00 | 48.11 | 46.09 | 46.52 | 0.00 | - | - | 1 | 0.00% |
| QQQ230929C00254000 | 2023-02-02 11:32AM EST | 254.00 | 69.22 | 65.01 | 65.49 | 0.00 | - | 1 | 21 | 36.78% |
| QQQ230929C00255000 | 2023-01-13 9:50AM EST | 255.00 | 41.70 | 64.19 | 64.67 | 0.00 | - | 1 | 35 | 36.59% |
| QQQ230929C00256000 | 2023-01-30 12:11PM EST | 256.00 | 51.68 | 63.37 | 63.85 | 0.00 | - | 1 | 0 | 36.41% |
| QQQ230929C00258000 | 2023-01-27 2:59PM EST | 258.00 | 54.27 | 61.74 | 62.22 | 0.00 | - | 1 | 0 | 36.03% |
| QQQ230929C00260000 | 2023-02-03 3:44PM EST | 260.00 | 60.50 | 60.12 | 60.60 | +9.00 | +17.48% | 17 | 16 | 35.65% |
| QQQ230929C00261000 | 2023-01-04 3:53PM EST | 261.00 | 31.03 | 59.31 | 59.79 | 0.00 | - | - | 1 | 35.46% |
| QQQ230929C00262000 | 2023-01-26 12:42PM EST | 262.00 | 45.59 | 58.51 | 58.99 | 0.00 | - | 1 | 6 | 35.28% |
| QQQ230929C00263000 | 2023-01-30 1:24PM EST | 263.00 | 46.05 | 57.71 | 58.19 | 0.00 | - | 1 | 8 | 35.09% |
| QQQ230929C00264000 | 2023-01-12 2:58PM EST | 264.00 | 37.14 | 56.92 | 57.39 | 0.00 | - | 1 | 19 | 34.90% |
| QQQ230929C00265000 | 2023-01-27 2:43PM EST | 265.00 | 48.53 | 56.13 | 56.60 | 0.00 | - | 5 | 399 | 34.72% |
| QQQ230929C00266000 | 2023-02-02 10:36AM EST | 266.00 | 58.57 | 55.34 | 55.81 | 0.00 | - | 1 | 51 | 34.54% |
| QQQ230929C00267000 | 2023-01-06 11:11AM EST | 267.00 | 27.91 | 54.55 | 55.02 | 0.00 | - | 1 | 247 | 34.36% |
| QQQ230929C00268000 | 2023-01-11 11:49AM EST | 268.00 | 32.79 | 53.77 | 54.24 | 0.00 | - | 1 | 392 | 34.18% |
| QQQ230929C00269000 | 2023-01-26 9:58AM EST | 269.00 | 39.87 | 52.99 | 53.46 | 0.00 | - | 1 | 224 | 34.00% |
| QQQ230929C00270000 | 2023-02-02 11:32AM EST | 270.00 | 55.84 | 52.25 | 52.68 | 0.00 | - | 1 | 2,186 | 33.81% |
| QQQ230929C00271000 | 2023-02-02 10:10AM EST | 271.00 | 51.96 | 51.44 | 51.91 | 0.00 | - | 2 | 233 | 33.64% |
| QQQ230929C00272000 | 2023-01-10 10:41AM EST | 272.00 | 27.62 | 50.68 | 51.14 | 0.00 | - | 572 | 589 | 33.46% |
| QQQ230929C00273000 | 2023-01-05 1:55PM EST | 273.00 | 23.35 | 49.91 | 50.33 | 0.00 | - | 1 | 22 | 33.23% |
| QQQ230929C00274000 | 2023-01-05 12:50PM EST | 274.00 | 22.49 | 49.16 | 49.58 | 0.00 | - | 1 | 31 | 33.07% |
| QQQ230929C00275000 | 2023-02-02 2:15PM EST | 275.00 | 53.07 | 48.40 | 48.85 | 0.00 | - | 2 | 704 | 32.93% |
| QQQ230929C00276000 | 2023-02-02 10:10AM EST | 276.00 | 48.07 | 47.65 | 48.07 | 0.00 | - | 2 | 10 | 32.72% |
| QQQ230929C00277000 | 2023-02-02 10:22AM EST | 277.00 | 48.31 | 46.90 | 47.34 | 0.00 | - | 4 | 40 | 32.57% |
| QQQ230929C00278000 | 2023-01-23 12:16PM EST | 278.00 | 33.40 | 46.18 | 46.60 | 0.00 | - | 1 | 353 | 32.41% |
| QQQ230929C00279000 | 2023-01-12 9:32AM EST | 279.00 | 28.20 | 45.41 | 45.84 | 0.00 | - | 1 | 257 | 32.22% |
| QQQ230929C00280000 | 2023-02-03 3:35PM EST | 280.00 | 44.97 | 44.71 | 45.12 | -4.25 | -8.63% | 2 | 162 | 32.07% |
| QQQ230929C00281000 | 2023-01-20 2:51PM EST | 281.00 | 26.72 | 43.94 | 44.38 | 0.00 | - | 2 | 21 | 31.89% |
| QQQ230929C00282000 | 2023-01-12 10:15AM EST | 282.00 | 25.76 | 43.22 | 43.64 | 0.00 | - | 2 | 86 | 31.71% |
| QQQ230929C00283000 | 2023-01-26 9:32AM EST | 283.00 | 31.88 | 42.49 | 42.92 | 0.00 | - | 1 | 32 | 31.54% |
| QQQ230929C00284000 | 2023-01-26 9:32AM EST | 284.00 | 31.25 | 41.77 | 42.21 | 0.00 | - | 1 | 11 | 31.39% |
| QQQ230929C00285000 | 2023-02-03 12:20PM EST | 285.00 | 45.25 | 41.10 | 41.48 | -0.25 | -0.55% | 45 | 402 | 31.20% |
| QQQ230929C00286000 | 2023-01-18 10:38AM EST | 286.00 | 24.99 | 40.35 | 40.78 | 0.00 | - | 1 | 70 | 31.05% |
| QQQ230929C00287000 | 2023-01-26 9:46AM EST | 287.00 | 28.70 | 39.64 | 40.07 | 0.00 | - | 3 | 3 | 30.88% |
| QQQ230929C00288000 | 2023-01-31 3:02PM EST | 288.00 | 29.87 | 38.94 | 39.37 | 0.00 | - | 1 | 4 | 30.72% |
| QQQ230929C00289000 | 2023-02-02 10:36AM EST | 289.00 | 40.83 | 38.25 | 38.67 | 0.00 | - | 10 | 8 | 30.55% |
| QQQ230929C00290000 | 2023-02-03 10:04AM EST | 290.00 | 39.15 | 37.55 | 37.97 | -2.73 | -6.52% | 1 | 95 | 30.38% |
| QQQ230929C00291000 | 2023-01-26 2:52PM EST | 291.00 | 26.35 | 36.87 | 37.27 | 0.00 | - | 2 | 86 | 30.21% |
| QQQ230929C00293000 | 2023-02-02 10:35AM EST | 293.00 | 37.97 | 35.51 | 35.92 | 0.00 | - | 1 | 1 | 29.90% |
| QQQ230929C00294000 | 2023-01-31 11:39AM EST | 294.00 | 25.44 | 34.83 | 35.24 | 0.00 | - | 1 | 8 | 29.73% |
| QQQ230929C00295000 | 2023-02-01 2:21PM EST | 295.00 | 26.29 | 34.17 | 34.57 | 0.00 | - | 3 | 367 | 29.57% |
| QQQ230929C00296000 | 2023-02-02 10:45AM EST | 296.00 | 36.16 | 33.51 | 33.91 | 0.00 | - | 7 | 79 | 29.42% |
| QQQ230929C00297000 | 2023-01-30 4:00PM EST | 297.00 | 22.15 | 32.85 | 33.25 | 0.00 | - | 30 | 78 | 29.25% |
| QQQ230929C00298000 | 2023-01-31 10:30AM EST | 298.00 | 23.00 | 32.19 | 32.59 | 0.00 | - | 1 | 240 | 29.09% |
| QQQ230929C00300000 | 2023-02-03 10:29AM EST | 300.00 | 33.48 | 30.91 | 31.32 | -0.40 | -1.18% | 3 | 522 | 28.80% |
| QQQ230929C00305000 | 2023-02-03 1:30PM EST | 305.00 | 29.00 | 27.80 | 28.19 | -1.12 | -3.72% | 56 | 740 | 28.02% |
| QQQ230929C00310000 | 2023-02-03 11:37AM EST | 310.00 | 29.01 | 24.84 | 25.20 | +2.06 | +7.64% | 19 | 227 | 27.26% |
| QQQ230929C00315000 | 2023-02-03 2:58PM EST | 315.00 | 22.20 | 22.14 | 22.42 | -3.92 | -15.01% | 28 | 619 | 26.57% |
| QQQ230929C00320000 | 2023-02-03 12:57PM EST | 320.00 | 21.85 | 19.50 | 19.75 | -0.61 | -2.72% | 15 | 819 | 25.85% |
| QQQ230929C00325000 | 2023-02-03 10:41AM EST | 325.00 | 17.45 | 17.04 | 17.32 | -2.32 | -11.73% | 4 | 1,905 | 25.21% |
| QQQ230929C00330000 | 2023-02-03 9:49AM EST | 330.00 | 15.83 | 14.77 | 15.03 | +1.20 | +8.20% | 22 | 637 | 24.55% |
| QQQ230929C00335000 | 2023-02-03 2:13PM EST | 335.00 | 13.36 | 12.71 | 12.95 | -1.70 | -11.29% | 11 | 175 | 23.95% |
| QQQ230929C00340000 | 2023-02-03 3:17PM EST | 340.00 | 11.20 | 10.83 | 11.07 | -0.95 | -7.82% | 84 | 178 | 23.38% |
| QQQ230929C00345000 | 2023-02-03 3:55PM EST | 345.00 | 9.44 | 9.15 | 9.40 | -1.81 | -16.09% | 15 | 160 | 22.86% |
| QQQ230929C00350000 | 2023-02-03 3:00PM EST | 350.00 | 7.75 | 7.65 | 7.92 | -0.96 | -11.02% | 57 | 585 | 22.39% |
| QQQ230929C00355000 | 2023-02-03 3:38PM EST | 355.00 | 6.42 | 6.37 | 6.63 | -0.75 | -10.46% | 55 | 84 | 21.95% |
| QQQ230929C00360000 | 2023-02-03 3:22PM EST | 360.00 | 5.44 | 5.27 | 5.52 | -1.02 | -15.79% | 4 | 408 | 21.57% |
| QQQ230929C00365000 | 2023-02-03 1:19PM EST | 365.00 | 4.97 | 4.34 | 4.57 | -0.06 | -1.19% | 4 | 65 | 21.23% |
| QQQ230929C00370000 | 2023-02-03 3:32PM EST | 370.00 | 3.66 | 3.55 | 3.77 | -0.04 | -1.08% | 3 | 37 | 20.93% |
| QQQ230929C00375000 | 2023-02-03 3:02PM EST | 375.00 | 2.94 | 2.90 | 3.10 | -0.39 | -11.71% | 12 | 45 | 20.68% |
| QQQ230929C00380000 | 2023-02-02 3:56PM EST | 380.00 | 2.90 | 2.36 | 2.54 | 0.00 | - | 54 | 124 | 20.46% |
| QQQ230929C00385000 | 2023-02-03 1:01PM EST | 385.00 | 2.28 | 1.92 | 2.08 | -0.07 | -2.98% | 54 | 257 | 20.28% |
| QQQ230929C00390000 | 2023-02-03 11:24AM EST | 390.00 | 2.06 | 1.55 | 1.72 | +0.39 | +23.35% | 1 | 356 | 20.18% |
| QQQ230929C00395000 | 2023-02-02 11:41AM EST | 395.00 | 1.32 | 1.26 | 1.42 | 0.00 | - | 4 | 16 | 20.09% |
| QQQ230929C00400000 | 2023-02-03 3:01PM EST | 400.00 | 1.07 | 1.02 | 1.14 | -0.03 | -2.73% | 7 | 351 | 19.92% |
| QQQ230929C00405000 | 2023-02-02 9:37AM EST | 405.00 | 0.67 | 0.86 | 0.98 | 0.00 | - | 70 | 82 | 20.03% |
| QQQ230929C00410000 | 2023-02-03 3:42PM EST | 410.00 | 0.77 | 0.70 | 0.82 | -0.11 | -12.50% | 1 | 77 | 20.05% |
| QQQ230929C00415000 | 2023-02-02 4:02PM EST | 415.00 | 0.70 | 0.57 | 0.69 | 0.00 | - | 2 | 50 | 20.09% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929P00185000 | 2023-02-03 4:02PM EST | 185.00 | 1.53 | 1.42 | 1.54 | +0.31 | +25.41% | 2 | 155 | 38.01% |
| QQQ230929P00190000 | 2023-02-02 12:30PM EST | 190.00 | 1.45 | 1.60 | 1.72 | 0.00 | - | 14 | 1,552 | 37.15% |
| QQQ230929P00195000 | 2023-01-31 10:48AM EST | 195.00 | 2.11 | 1.81 | 1.92 | 0.00 | - | 1 | 29 | 36.30% |
| QQQ230929P00200000 | 2023-02-03 3:44PM EST | 200.00 | 2.08 | 2.04 | 2.15 | +0.15 | +7.77% | 17 | 170 | 35.50% |
| QQQ230929P00205000 | 2023-02-02 3:51PM EST | 205.00 | 2.05 | 2.29 | 2.40 | 0.00 | - | 250 | 403 | 34.69% |
| QQQ230929P00210000 | 2023-02-02 3:32PM EST | 210.00 | 2.36 | 2.57 | 2.68 | 0.00 | - | 30 | 455 | 33.91% |
| QQQ230929P00215000 | 2023-02-02 1:30PM EST | 215.00 | 2.60 | 2.88 | 2.99 | 0.00 | - | 15 | 205 | 33.14% |
| QQQ230929P00220000 | 2023-02-03 1:13PM EST | 220.00 | 3.21 | 3.23 | 3.34 | +0.38 | +13.43% | 19 | 438 | 32.39% |
| QQQ230929P00225000 | 2023-02-03 11:14AM EST | 225.00 | 3.29 | 3.62 | 3.73 | -0.01 | -0.30% | 39 | 441 | 31.66% |
| QQQ230929P00230000 | 2023-02-03 3:13PM EST | 230.00 | 4.05 | 4.00 | 4.17 | +0.46 | +12.81% | 4 | 1,545 | 30.96% |
| QQQ230929P00235000 | 2023-02-03 12:14PM EST | 235.00 | 4.17 | 4.47 | 4.65 | -0.12 | -2.80% | 1 | 238 | 30.24% |
| QQQ230929P00240000 | 2023-02-02 3:46PM EST | 240.00 | 4.62 | 5.07 | 5.18 | 0.00 | - | 24 | 1,777 | 29.54% |
| QQQ230929P00244000 | 2022-12-27 2:38PM EST | 244.00 | 15.57 | 6.49 | 6.68 | 0.00 | - | 4 | 8 | 30.81% |
| QQQ230929P00245000 | 2023-02-03 2:11PM EST | 245.00 | 5.61 | 5.66 | 5.78 | +0.52 | +10.22% | 30 | 517 | 28.86% |
| QQQ230929P00246000 | 2023-01-23 11:07AM EST | 246.00 | 7.86 | 5.74 | 5.91 | 0.00 | - | 1 | 1 | 28.73% |
| QQQ230929P00247000 | 2022-12-29 10:00AM EST | 247.00 | 16.07 | 6.51 | 6.67 | 0.00 | - | 5 | 6 | 29.68% |
| QQQ230929P00248000 | 2023-02-03 11:16AM EST | 248.00 | 5.44 | 6.00 | 6.17 | -8.13 | -59.91% | 4 | 25 | 28.46% |
| QQQ230929P00249000 | 2023-02-02 11:26AM EST | 249.00 | 5.28 | 6.14 | 6.30 | 0.00 | - | 2 | 8 | 28.32% |
| QQQ230929P00250000 | 2023-02-03 3:30PM EST | 250.00 | 6.25 | 6.27 | 6.44 | +0.70 | +12.61% | 102 | 5,965 | 28.19% |
| QQQ230929P00251000 | 2023-02-03 12:28PM EST | 251.00 | 5.82 | 6.45 | 6.58 | -1.59 | -21.46% | 2 | 65 | 28.05% |
| QQQ230929P00252000 | 2023-02-02 12:19PM EST | 252.00 | 5.87 | 6.59 | 6.72 | 0.00 | - | 25 | 637 | 27.91% |
| QQQ230929P00253000 | 2023-02-02 4:02PM EST | 253.00 | 5.75 | 6.69 | 6.87 | 0.00 | - | 120 | 121 | 27.79% |
| QQQ230929P00254000 | 2023-02-01 2:22PM EST | 254.00 | 8.02 | 6.84 | 7.05 | 0.00 | - | 2 | 105 | 27.70% |
| QQQ230929P00255000 | 2023-02-03 3:16PM EST | 255.00 | 7.05 | 7.03 | 7.17 | +0.58 | +8.96% | 2 | 239 | 27.52% |
| QQQ230929P00256000 | 2023-01-05 9:50AM EST | 256.00 | 19.54 | 7.15 | 7.32 | 0.00 | - | 1 | 42 | 27.37% |
| QQQ230929P00257000 | 2023-02-03 9:57AM EST | 257.00 | 6.72 | 7.32 | 7.48 | -2.05 | -23.38% | 1 | 247 | 27.25% |
| QQQ230929P00258000 | 2023-01-12 2:09PM EST | 258.00 | 13.33 | 7.48 | 7.64 | 0.00 | - | 1 | 5 | 27.11% |
| QQQ230929P00259000 | 2023-01-27 10:01AM EST | 259.00 | 8.82 | 7.64 | 7.81 | 0.00 | - | 23 | 25 | 26.99% |
| QQQ230929P00260000 | 2023-02-03 3:48PM EST | 260.00 | 7.84 | 7.81 | 7.97 | +1.10 | +16.32% | 18 | 3,532 | 26.84% |
| QQQ230929P00261000 | 2023-01-27 3:47PM EST | 261.00 | 8.82 | 7.98 | 8.14 | 0.00 | - | 5 | 272 | 26.71% |
| QQQ230929P00262000 | 2023-02-02 2:31PM EST | 262.00 | 7.55 | 8.15 | 8.32 | 0.00 | - | 15 | 124 | 26.58% |
| QQQ230929P00263000 | 2023-02-02 2:31PM EST | 263.00 | 7.72 | 8.33 | 8.49 | 0.00 | - | 18 | 114 | 26.44% |
| QQQ230929P00264000 | 2023-02-02 9:30AM EST | 264.00 | 7.54 | 8.49 | 8.67 | 0.00 | - | 2 | 191 | 26.31% |
| QQQ230929P00265000 | 2023-02-02 4:02PM EST | 265.00 | 7.59 | 8.69 | 8.86 | 0.00 | - | 5 | 6,126 | 26.18% |
| QQQ230929P00266000 | 2023-02-02 11:53AM EST | 266.00 | 7.87 | 8.86 | 9.05 | 0.00 | - | 5 | 649 | 26.05% |
| QQQ230929P00267000 | 2023-01-27 3:44PM EST | 267.00 | 9.96 | 9.07 | 9.24 | 0.00 | - | 52 | 154 | 25.92% |
| QQQ230929P00268000 | 2023-01-30 10:55AM EST | 268.00 | 11.93 | 9.27 | 9.43 | 0.00 | - | 8 | 761 | 25.78% |
| QQQ230929P00269000 | 2023-01-31 3:13PM EST | 269.00 | 11.63 | 9.47 | 9.63 | 0.00 | - | 2 | 209 | 25.65% |
| QQQ230929P00270000 | 2023-02-03 3:21PM EST | 270.00 | 9.55 | 9.67 | 9.84 | +1.15 | +13.69% | 127 | 549 | 25.53% |
| QQQ230929P00271000 | 2023-02-03 3:46PM EST | 271.00 | 9.93 | 9.87 | 10.04 | +1.17 | +13.36% | 10 | 199 | 25.38% |
| QQQ230929P00272000 | 2023-02-01 3:09PM EST | 272.00 | 10.07 | 10.09 | 10.25 | 0.00 | - | 6 | 40 | 25.25% |
| QQQ230929P00273000 | 2023-01-19 11:36AM EST | 273.00 | 19.59 | 10.30 | 10.47 | 0.00 | - | 1 | 255 | 25.12% |
| QQQ230929P00274000 | 2023-01-31 3:46PM EST | 274.00 | 13.00 | 10.51 | 10.68 | 0.00 | - | 2 | 153 | 24.98% |
| QQQ230929P00275000 | 2023-02-03 1:13PM EST | 275.00 | 10.51 | 10.73 | 10.91 | +0.98 | +10.28% | 2 | 284 | 24.86% |
| QQQ230929P00276000 | 2023-02-03 10:43AM EST | 276.00 | 9.56 | 10.96 | 11.13 | -0.28 | -2.85% | 1 | 366 | 24.72% |
| QQQ230929P00277000 | 2023-02-02 10:42AM EST | 277.00 | 9.65 | 11.19 | 11.36 | 0.00 | - | 13 | 64 | 24.58% |
| QQQ230929P00278000 | 2023-02-02 1:57PM EST | 278.00 | 10.13 | 11.42 | 11.60 | 0.00 | - | 2 | 350 | 24.45% |
| QQQ230929P00279000 | 2023-01-27 11:00AM EST | 279.00 | 13.71 | 11.66 | 11.84 | 0.00 | - | 1 | 82 | 24.32% |
| QQQ230929P00280000 | 2023-02-03 4:12PM EST | 280.00 | 12.00 | 11.90 | 12.08 | +1.49 | +14.18% | 13 | 364 | 24.18% |
| QQQ230929P00281000 | 2023-02-03 10:04AM EST | 281.00 | 11.25 | 12.15 | 12.33 | -4.31 | -27.70% | 1 | 178 | 24.05% |
| QQQ230929P00282000 | 2023-02-03 1:44PM EST | 282.00 | 12.35 | 12.40 | 12.58 | +1.66 | +15.53% | 1 | 372 | 23.91% |
| QQQ230929P00283000 | 2023-02-01 3:26PM EST | 283.00 | 12.99 | 12.65 | 12.84 | 0.00 | - | 1 | 64 | 23.78% |
| QQQ230929P00284000 | 2023-02-02 3:47PM EST | 284.00 | 11.83 | 12.91 | 13.10 | 0.00 | - | 1 | 40 | 23.64% |
| QQQ230929P00285000 | 2023-02-03 10:03AM EST | 285.00 | 12.29 | 13.18 | 13.37 | +0.22 | +1.82% | 5 | 172 | 23.51% |
| QQQ230929P00286000 | 2023-02-02 10:22AM EST | 286.00 | 12.24 | 13.45 | 13.64 | 0.00 | - | 1 | 54 | 23.37% |
| QQQ230929P00287000 | 2023-02-02 3:32PM EST | 287.00 | 12.50 | 13.72 | 13.92 | 0.00 | - | 1 | 36 | 23.24% |
| QQQ230929P00288000 | 2023-02-01 11:41AM EST | 288.00 | 16.91 | 14.00 | 14.20 | 0.00 | - | 35 | 188 | 23.10% |
| QQQ230929P00289000 | 2023-02-02 10:49AM EST | 289.00 | 12.37 | 14.29 | 14.49 | 0.00 | - | 1 | 332 | 22.97% |
| QQQ230929P00290000 | 2023-02-03 10:03AM EST | 290.00 | 13.61 | 14.58 | 14.78 | +0.71 | +5.50% | 6 | 16,189 | 22.83% |
| QQQ230929P00291000 | 2023-02-01 3:02PM EST | 291.00 | 15.70 | 14.85 | 15.08 | 0.00 | - | 5 | 70 | 22.70% |
| QQQ230929P00292000 | 2023-02-02 11:53AM EST | 292.00 | 13.57 | 15.18 | 15.38 | 0.00 | - | 3 | 147 | 22.56% |
| QQQ230929P00293000 | 2023-02-03 1:20PM EST | 293.00 | 15.01 | 15.48 | 15.69 | +0.91 | +6.45% | 1 | 168 | 22.42% |
| QQQ230929P00294000 | 2023-02-02 11:53AM EST | 294.00 | 14.12 | 15.75 | 16.01 | 0.00 | - | 3 | 108 | 22.29% |
| QQQ230929P00295000 | 2023-02-02 11:56AM EST | 295.00 | 14.47 | 16.08 | 16.33 | 0.00 | - | 15 | 55 | 22.16% |
| QQQ230929P00296000 | 2023-02-03 3:54PM EST | 296.00 | 16.30 | 16.44 | 16.65 | +1.91 | +13.27% | 4 | 96 | 22.01% |
| QQQ230929P00297000 | 2023-01-30 4:00PM EST | 297.00 | 22.02 | 16.77 | 16.98 | 0.00 | - | 55 | 302 | 21.87% |
| QQQ230929P00298000 | 2023-02-03 10:18AM EST | 298.00 | 15.30 | 17.06 | 17.32 | +0.13 | +0.86% | 20 | 262 | 21.74% |
| QQQ230929P00300000 | 2023-02-03 3:58PM EST | 300.00 | 17.70 | 17.75 | 18.01 | +1.80 | +11.32% | 43 | 288 | 21.45% |
| QQQ230929P00305000 | 2023-02-03 3:18PM EST | 305.00 | 19.33 | 19.64 | 19.86 | +2.07 | +11.99% | 82 | 252 | 20.76% |
| QQQ230929P00310000 | 2023-02-03 3:18PM EST | 310.00 | 21.33 | 21.66 | 21.88 | +2.33 | +12.26% | 14 | 374 | 20.05% |
| QQQ230929P00315000 | 2023-02-03 3:56PM EST | 315.00 | 23.65 | 23.88 | 24.10 | -5.58 | -19.09% | 49 | 7 | 19.35% |
| QQQ230929P00320000 | 2023-02-03 1:25PM EST | 320.00 | 25.46 | 26.30 | 26.57 | +1.64 | +6.88% | 13 | 187 | 18.69% |
| QQQ230929P00325000 | 2023-02-03 11:57AM EST | 325.00 | 26.46 | 28.85 | 29.22 | +0.66 | +2.56% | 4 | 48 | 17.99% |
| QQQ230929P00330000 | 2023-02-02 9:40AM EST | 330.00 | 29.38 | 31.71 | 32.10 | 0.00 | - | 73 | 95 | 17.28% |
| QQQ230929P00335000 | 2023-02-02 9:40AM EST | 335.00 | 32.40 | 34.83 | 35.22 | 0.00 | - | 6 | 8 | 16.55% |
| QQQ230929P00340000 | 2023-02-02 10:31AM EST | 340.00 | 35.20 | 38.19 | 38.60 | 0.00 | - | 26 | 80 | 15.82% |
| QQQ230929P00345000 | 2023-02-03 11:19AM EST | 345.00 | 38.17 | 41.82 | 42.24 | -28.53 | -42.77% | 10 | 0 | 15.08% |
| QQQ230929P00350000 | 2023-02-01 1:25PM EST | 350.00 | 56.06 | 45.72 | 46.14 | 0.00 | - | 4 | 12 | 14.33% |
| QQQ230929P00360000 | 2022-11-14 9:57AM EST | 360.00 | 75.83 | 70.37 | 72.05 | 0.00 | - | 2 | 3 | 36.91% |
| QQQ230929P00365000 | 2023-02-02 11:46AM EST | 365.00 | 55.00 | 58.90 | 59.38 | 0.00 | - | 40 | 40 | 12.58% |
| QQQ230929P00370000 | 2023-01-23 12:35PM EST | 370.00 | 81.27 | 63.80 | 64.30 | 0.00 | - | 5 | 0 | 12.99% |
| QQQ230929P00375000 | 2022-12-22 10:26AM EST | 375.00 | 108.39 | 92.17 | 92.71 | 0.00 | - | - | 0 | 46.93% |
| QQQ230929P00400000 | 2023-01-17 12:52PM EST | 400.00 | 118.56 | 93.80 | 94.30 | 0.00 | - | 2 | 0 | 17.18% |
© 2023 Yahoo. All rights reserved.
