QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231215C00130000 | 2023-06-02 1:00PM EDT | 130.00 | 227.70 | 225.08 | 225.65 | 0.00 | - | 6 | 19 | 81.12% |
| QQQ231215C00135000 | 2023-05-30 11:39AM EDT | 135.00 | 219.60 | 220.24 | 220.81 | 0.00 | - | 1 | 102 | 79.41% |
| QQQ231215C00140000 | 2023-01-20 1:10PM EDT | 140.00 | 144.67 | 165.50 | 166.23 | 0.00 | - | 4 | 6 | 0.00% |
| QQQ231215C00145000 | 2023-01-03 12:19PM EDT | 145.00 | 125.80 | 169.78 | 171.22 | 0.00 | - | - | 1 | 0.00% |
| QQQ231215C00150000 | 2023-05-05 1:14PM EDT | 150.00 | 175.70 | 207.62 | 208.28 | 0.00 | - | 1 | 16 | 83.70% |
| QQQ231215C00155000 | 2023-05-25 3:50PM EDT | 155.00 | 188.78 | 200.90 | 201.45 | 0.00 | - | 1 | 97 | 72.68% |
| QQQ231215C00160000 | 2023-06-05 3:55PM EDT | 160.00 | 198.44 | 196.07 | 196.62 | 0.00 | - | 1 | 45 | 71.06% |
| QQQ231215C00165000 | 2023-04-05 1:40PM EDT | 165.00 | 155.25 | 161.92 | 162.46 | 0.00 | - | 1 | 17 | 0.00% |
| QQQ231215C00170000 | 2023-05-30 11:20AM EDT | 170.00 | 185.25 | 186.43 | 186.98 | 0.00 | - | 1 | 117 | 67.92% |
| QQQ231215C00175000 | 2023-06-06 10:45AM EDT | 175.00 | 183.87 | 181.61 | 182.15 | 0.00 | - | 1 | 47 | 66.33% |
| QQQ231215C00180000 | 2023-05-05 3:22PM EDT | 180.00 | 148.40 | 178.72 | 179.37 | 0.00 | - | 1 | 138 | 71.91% |
| QQQ231215C00185000 | 2023-05-10 1:11PM EDT | 185.00 | 143.52 | 171.98 | 172.51 | 0.00 | - | 22 | 45 | 63.24% |
| QQQ231215C00190000 | 2023-05-22 11:58AM EDT | 190.00 | 152.66 | 167.18 | 167.70 | 0.00 | - | 3 | 24 | 61.74% |
| QQQ231215C00195000 | 2023-03-22 11:15AM EDT | 195.00 | 124.11 | 127.49 | 127.94 | 0.00 | - | 3 | 57 | 0.00% |
| QQQ231215C00200000 | 2023-06-07 2:54PM EDT | 200.00 | 154.77 | 157.58 | 158.11 | 0.00 | - | 2 | 239 | 58.81% |
| QQQ231215C00205000 | 2023-05-16 11:46AM EDT | 205.00 | 129.35 | 152.80 | 153.32 | 0.00 | - | 25 | 49 | 57.38% |
| QQQ231215C00210000 | 2023-06-02 3:08PM EDT | 210.00 | 150.57 | 148.02 | 148.55 | 0.00 | - | 2 | 220 | 55.98% |
| QQQ231215C00215000 | 2023-05-30 9:32AM EDT | 215.00 | 143.44 | 143.25 | 143.77 | 0.00 | - | 5 | 13 | 54.57% |
| QQQ231215C00220000 | 2023-05-30 9:52AM EDT | 220.00 | 138.50 | 138.49 | 139.01 | 0.00 | - | 2 | 6,104 | 53.20% |
| QQQ231215C00225000 | 2023-06-05 10:01AM EDT | 225.00 | 137.07 | 133.74 | 134.26 | 0.00 | - | 1 | 47 | 51.85% |
| QQQ231215C00230000 | 2023-05-19 12:55PM EDT | 230.00 | 114.04 | 129.00 | 129.53 | 0.00 | - | 4 | 32 | 50.53% |
| QQQ231215C00235000 | 2023-05-11 10:46AM EDT | 235.00 | 98.70 | 124.28 | 124.80 | 0.00 | - | 2 | 142 | 49.82% |
| QQQ231215C00240000 | 2023-06-01 2:43PM EDT | 240.00 | 119.98 | 119.57 | 120.10 | 0.00 | - | 7 | 226 | 48.53% |
| QQQ231215C00245000 | 2023-05-30 10:12AM EDT | 245.00 | 114.27 | 114.88 | 115.40 | 0.00 | - | 1 | 309 | 47.22% |
| QQQ231215C00250000 | 2023-06-08 2:07PM EDT | 250.00 | 109.20 | 110.21 | 110.73 | -3.60 | -3.19% | 1 | 607 | 45.96% |
| QQQ231215C00255000 | 2023-05-30 9:47AM EDT | 255.00 | 106.42 | 105.57 | 106.08 | 0.00 | - | 2 | 291 | 44.71% |
| QQQ231215C00260000 | 2023-06-08 12:55PM EDT | 260.00 | 100.81 | 100.94 | 101.45 | -2.90 | -2.80% | 3 | 5,459 | 43.49% |
| QQQ231215C00265000 | 2023-06-08 3:53PM EDT | 265.00 | 96.46 | 96.39 | 96.77 | +3.76 | +4.06% | 26 | 1,553 | 42.15% |
| QQQ231215C00270000 | 2023-06-08 3:59PM EDT | 270.00 | 92.22 | 91.78 | 92.28 | -2.18 | -2.31% | 4 | 6,714 | 41.12% |
| QQQ231215C00275000 | 2023-06-06 3:41PM EDT | 275.00 | 89.22 | 87.27 | 87.68 | 0.00 | - | 1 | 8,307 | 39.87% |
| QQQ231215C00280000 | 2023-06-07 11:10AM EDT | 280.00 | 83.17 | 82.77 | 83.18 | 0.00 | - | 2 | 7,908 | 38.74% |
| QQQ231215C00285000 | 2023-06-01 2:56PM EDT | 285.00 | 79.32 | 78.31 | 78.72 | 0.00 | - | 2 | 19,432 | 37.64% |
| QQQ231215C00290000 | 2023-06-08 1:31PM EDT | 290.00 | 73.05 | 73.91 | 74.36 | +2.69 | +3.82% | 2 | 5,878 | 36.64% |
| QQQ231215C00291000 | 2023-06-07 3:56PM EDT | 291.00 | 69.55 | 73.01 | 73.50 | 0.00 | - | 10 | 61 | 36.45% |
| QQQ231215C00292000 | 2023-05-16 2:23PM EDT | 292.00 | 52.71 | 72.13 | 72.62 | 0.00 | - | 1 | 8 | 36.23% |
| QQQ231215C00293000 | 2023-05-10 2:35PM EDT | 293.00 | 49.21 | 71.26 | 71.73 | 0.00 | - | 12 | 20 | 36.00% |
| QQQ231215C00294000 | 2023-05-10 1:53PM EDT | 294.00 | 47.54 | 70.39 | 70.86 | 0.00 | - | 4 | 14 | 35.79% |
| QQQ231215C00295000 | 2023-06-07 3:44PM EDT | 295.00 | 66.00 | 69.55 | 69.93 | 0.00 | - | 4 | 9,362 | 35.49% |
| QQQ231215C00296000 | 2023-05-24 12:16PM EDT | 296.00 | 51.39 | 68.65 | 69.13 | 0.00 | - | 2 | 44 | 35.37% |
| QQQ231215C00297000 | 2023-05-26 11:01AM EDT | 297.00 | 64.36 | 67.79 | 68.26 | 0.00 | - | 1 | 10 | 35.16% |
| QQQ231215C00298000 | 2023-05-23 1:23PM EDT | 298.00 | 53.50 | 66.93 | 67.40 | 0.00 | - | 1 | 93 | 34.95% |
| QQQ231215C00299000 | 2023-04-05 9:48AM EDT | 299.00 | 42.34 | 43.82 | 44.31 | 0.00 | - | 1 | 69 | 0.00% |
| QQQ231215C00300000 | 2023-06-07 2:22PM EDT | 300.00 | 62.63 | 65.28 | 65.60 | -0.84 | -1.32% | 31 | 19,292 | 34.43% |
| QQQ231215C00301000 | 2023-06-02 12:15PM EDT | 301.00 | 66.55 | 64.36 | 64.83 | 0.00 | - | 6 | 23 | 34.34% |
| QQQ231215C00302000 | 2023-06-02 3:59PM EDT | 302.00 | 66.25 | 63.51 | 63.97 | 0.00 | - | 3 | 4 | 34.12% |
| QQQ231215C00303000 | 2023-04-14 10:31AM EDT | 303.00 | 39.14 | 41.62 | 41.93 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ231215C00304000 | 2023-05-25 11:11AM EDT | 304.00 | 52.30 | 61.81 | 62.27 | 0.00 | - | 7 | 33 | 33.71% |
| QQQ231215C00305000 | 2023-06-02 11:32AM EDT | 305.00 | 64.12 | 60.99 | 61.36 | 0.00 | - | 3 | 14,076 | 33.43% |
| QQQ231215C00306000 | 2023-05-25 12:12PM EDT | 306.00 | 50.85 | 60.12 | 60.59 | 0.00 | - | 1 | 162 | 33.32% |
| QQQ231215C00307000 | 2023-06-08 9:49AM EDT | 307.00 | 57.00 | 59.28 | 59.75 | +25.25 | +79.53% | 1 | 8 | 33.12% |
| QQQ231215C00308000 | 2023-06-08 10:45AM EDT | 308.00 | 57.60 | 58.45 | 58.91 | +14.98 | +35.15% | 5 | 1,016 | 32.91% |
| QQQ231215C00309000 | 2023-06-01 9:48AM EDT | 309.00 | 54.71 | 57.61 | 58.08 | 0.00 | - | 3 | 24 | 32.72% |
| QQQ231215C00310000 | 2023-06-08 9:56AM EDT | 310.00 | 54.57 | 56.84 | 57.18 | -0.23 | -0.42% | 703 | 25,233 | 32.43% |
| QQQ231215C00311000 | 2023-05-18 12:16PM EDT | 311.00 | 43.06 | 55.95 | 56.42 | 0.00 | - | 42 | 53 | 32.32% |
| QQQ231215C00312000 | 2023-06-08 2:32PM EDT | 312.00 | 54.91 | 55.13 | 55.59 | -2.05 | -3.60% | 5 | 188 | 32.12% |
| QQQ231215C00313000 | 2023-06-08 3:44PM EDT | 313.00 | 54.72 | 54.31 | 54.77 | +12.65 | +30.07% | 2 | 86 | 31.93% |
| QQQ231215C00314000 | 2023-05-31 10:20AM EDT | 314.00 | 51.62 | 53.49 | 53.95 | 0.00 | - | 1 | 70 | 31.73% |
| QQQ231215C00315000 | 2023-06-08 1:21PM EDT | 315.00 | 52.40 | 52.67 | 53.07 | +2.30 | +4.59% | 3 | 13,206 | 31.46% |
| QQQ231215C00316000 | 2023-05-25 3:03PM EDT | 316.00 | 42.99 | 51.86 | 52.32 | 0.00 | - | 2 | 171 | 31.34% |
| QQQ231215C00317000 | 2023-06-08 1:45PM EDT | 317.00 | 49.90 | 51.05 | 51.51 | +12.47 | +33.32% | 5 | 243 | 31.15% |
| QQQ231215C00318000 | 2023-05-25 10:24AM EDT | 318.00 | 39.84 | 50.24 | 50.70 | 0.00 | - | 4 | 73 | 30.95% |
| QQQ231215C00319000 | 2023-05-24 10:10AM EDT | 319.00 | 34.41 | 49.45 | 49.90 | 0.00 | - | 4 | 1,047 | 30.76% |
| QQQ231215C00320000 | 2023-06-08 3:34PM EDT | 320.00 | 48.68 | 48.70 | 48.96 | +3.30 | +7.27% | 177 | 10,549 | 30.41% |
| QQQ231215C00321000 | 2023-06-01 11:14AM EDT | 321.00 | 47.23 | 47.85 | 48.30 | 0.00 | - | 28 | 2,434 | 30.37% |
| QQQ231215C00322000 | 2023-06-06 12:04PM EDT | 322.00 | 50.06 | 47.06 | 47.51 | 0.00 | - | 4 | 1,743 | 30.19% |
| QQQ231215C00323000 | 2023-06-01 1:04PM EDT | 323.00 | 47.05 | 46.27 | 46.72 | 0.00 | - | 284 | 495 | 30.00% |
| QQQ231215C00324000 | 2023-06-07 11:01AM EDT | 324.00 | 45.45 | 45.49 | 45.93 | 0.00 | - | 5 | 221 | 29.80% |
| QQQ231215C00325000 | 2023-06-08 2:06PM EDT | 325.00 | 43.95 | 44.71 | 45.06 | +1.15 | +2.69% | 2 | 11,503 | 29.52% |
| QQQ231215C00326000 | 2023-06-01 3:36PM EDT | 326.00 | 44.71 | 43.93 | 44.34 | 0.00 | - | 1,420 | 1,429 | 29.40% |
| QQQ231215C00327000 | 2023-06-01 3:35PM EDT | 327.00 | 43.97 | 43.16 | 43.56 | 0.00 | - | 379 | 1,132 | 29.20% |
| QQQ231215C00328000 | 2023-06-01 1:02PM EDT | 328.00 | 43.34 | 42.39 | 42.79 | 0.00 | - | 447 | 395 | 29.02% |
| QQQ231215C00329000 | 2023-06-02 12:54PM EDT | 329.00 | 44.94 | 41.63 | 42.03 | 0.00 | - | 2 | 422 | 28.84% |
| QQQ231215C00330000 | 2023-06-08 9:46AM EDT | 330.00 | 38.76 | 40.88 | 41.21 | +0.46 | +1.20% | 3 | 18,248 | 28.59% |
| QQQ231215C00331000 | 2023-06-01 3:51PM EDT | 331.00 | 41.00 | 40.12 | 40.51 | 0.00 | - | 406 | 330 | 28.47% |
| QQQ231215C00332000 | 2023-06-01 12:57PM EDT | 332.00 | 40.55 | 39.37 | 39.76 | 0.00 | - | 6 | 200 | 28.29% |
| QQQ231215C00333000 | 2023-06-08 3:22PM EDT | 333.00 | 38.67 | 38.63 | 39.01 | -1.01 | -2.55% | 1 | 533 | 28.10% |
| QQQ231215C00334000 | 2023-06-08 3:22PM EDT | 334.00 | 37.95 | 37.89 | 38.27 | -1.77 | -4.46% | 8 | 303 | 27.93% |
| QQQ231215C00335000 | 2023-06-08 3:21PM EDT | 335.00 | 37.15 | 37.19 | 37.43 | +2.15 | +6.14% | 130 | 7,728 | 27.64% |
| QQQ231215C00336000 | 2023-06-08 2:56PM EDT | 336.00 | 36.46 | 36.47 | 36.70 | +7.99 | +28.06% | 530 | 388 | 27.47% |
| QQQ231215C00337000 | 2023-06-08 2:56PM EDT | 337.00 | 35.74 | 35.69 | 35.93 | -1.83 | -4.87% | 16 | 421 | 27.24% |
| QQQ231215C00338000 | 2023-06-08 3:34PM EDT | 338.00 | 35.00 | 34.97 | 35.20 | +1.05 | +3.09% | 4 | 241 | 27.06% |
| QQQ231215C00339000 | 2023-06-02 1:51PM EDT | 339.00 | 37.21 | 34.26 | 34.49 | 0.00 | - | 8 | 397 | 26.89% |
| QQQ231215C00340000 | 2023-06-08 2:20PM EDT | 340.00 | 33.20 | 33.56 | 33.78 | +2.30 | +7.44% | 26 | 19,797 | 26.72% |
| QQQ231215C00341000 | 2023-06-05 3:48PM EDT | 341.00 | 35.70 | 32.85 | 33.07 | 0.00 | - | 1 | 588 | 26.54% |
| QQQ231215C00342000 | 2023-06-07 11:55AM EDT | 342.00 | 31.74 | 32.15 | 32.37 | 0.00 | - | 8 | 581 | 26.37% |
| QQQ231215C00343000 | 2023-06-07 9:43AM EDT | 343.00 | 34.90 | 31.46 | 31.69 | 0.00 | - | 1 | 809 | 26.22% |
| QQQ231215C00344000 | 2023-06-07 9:44AM EDT | 344.00 | 34.30 | 30.78 | 30.99 | 0.00 | - | 2 | 1,036 | 26.04% |
| QQQ231215C00345000 | 2023-06-08 10:55AM EDT | 345.00 | 29.65 | 30.09 | 30.30 | +1.13 | +3.96% | 1 | 3,134 | 25.86% |
| QQQ231215C00346000 | 2023-06-07 10:02AM EDT | 346.00 | 31.90 | 29.42 | 29.63 | 0.00 | - | 2 | 181 | 25.70% |
| QQQ231215C00347000 | 2023-06-07 12:52PM EDT | 347.00 | 27.80 | 28.76 | 28.96 | 0.00 | - | 1 | 161 | 25.53% |
| QQQ231215C00348000 | 2023-06-08 11:30AM EDT | 348.00 | 28.26 | 28.10 | 28.30 | +2.65 | +10.35% | 3 | 301 | 25.37% |
| QQQ231215C00349000 | 2023-06-07 12:34PM EDT | 349.00 | 26.31 | 27.44 | 27.65 | -0.27 | -1.02% | 1 | 391 | 25.22% |
| QQQ231215C00350000 | 2023-06-08 3:44PM EDT | 350.00 | 27.02 | 26.86 | 26.99 | +2.28 | +9.22% | 46 | 30,282 | 25.04% |
| QQQ231215C00351000 | 2023-06-08 10:11AM EDT | 351.00 | 25.09 | 26.19 | 26.35 | -2.87 | -10.26% | 11 | 192 | 24.89% |
| QQQ231215C00352000 | 2023-06-08 1:57PM EDT | 352.00 | 24.75 | 25.56 | 25.72 | +0.67 | +2.78% | 5 | 1,120 | 24.73% |
| QQQ231215C00353000 | 2023-06-08 1:11PM EDT | 353.00 | 24.96 | 24.94 | 25.09 | +2.40 | +10.64% | 4 | 451 | 24.57% |
| QQQ231215C00354000 | 2023-06-07 9:33AM EDT | 354.00 | 24.59 | 24.31 | 24.47 | -2.91 | -10.58% | 40 | 166 | 24.42% |
| QQQ231215C00355000 | 2023-06-08 3:44PM EDT | 355.00 | 23.89 | 23.74 | 23.86 | +1.24 | +5.47% | 25 | 11,953 | 24.27% |
| QQQ231215C00356000 | 2023-06-08 1:11PM EDT | 356.00 | 23.15 | 23.11 | 23.27 | +1.24 | +5.66% | 1 | 300 | 24.13% |
| QQQ231215C00357000 | 2023-06-05 11:48AM EDT | 357.00 | 26.77 | 22.51 | 22.67 | 0.00 | - | 9 | 568 | 23.98% |
| QQQ231215C00358000 | 2023-06-06 10:18AM EDT | 358.00 | 23.64 | 21.93 | 22.08 | 0.00 | - | 2 | 3,008 | 23.83% |
| QQQ231215C00359000 | 2023-06-06 9:32AM EDT | 359.00 | 22.97 | 21.35 | 21.50 | 0.00 | - | 2 | 1,119 | 23.68% |
| QQQ231215C00360000 | 2023-06-08 3:38PM EDT | 360.00 | 20.81 | 20.80 | 20.93 | +2.08 | +11.11% | 5,040 | 26,703 | 23.54% |
| QQQ231215C00361000 | 2023-06-08 1:47PM EDT | 361.00 | 19.36 | 20.21 | 20.37 | -4.09 | -17.44% | 25 | 581 | 23.40% |
| QQQ231215C00362000 | 2023-06-05 3:09PM EDT | 362.00 | 21.75 | 19.66 | 19.82 | 0.00 | - | 1 | 422 | 23.26% |
| QQQ231215C00363000 | 2023-06-08 10:35AM EDT | 363.00 | 18.35 | 19.16 | 19.26 | -2.83 | -13.36% | 50 | 416 | 23.11% |
| QQQ231215C00364000 | 2023-06-08 10:24AM EDT | 364.00 | 17.78 | 18.63 | 18.72 | -3.16 | -15.09% | 80 | 6,388 | 22.97% |
| QQQ231215C00365000 | 2023-06-08 1:34PM EDT | 365.00 | 17.49 | 18.09 | 18.19 | +0.10 | +0.58% | 118 | 19,234 | 22.84% |
| QQQ231215C00366000 | 2023-06-08 2:18PM EDT | 366.00 | 17.21 | 17.56 | 17.67 | -3.46 | -16.74% | 117 | 1,235 | 22.70% |
| QQQ231215C00367000 | 2023-06-08 3:21PM EDT | 367.00 | 16.94 | 17.04 | 17.15 | -3.34 | -16.47% | 3 | 181 | 22.57% |
| QQQ231215C00368000 | 2023-06-08 10:22AM EDT | 368.00 | 15.53 | 16.54 | 16.66 | -4.65 | -23.04% | 44 | 230 | 22.45% |
| QQQ231215C00369000 | 2023-06-08 10:22AM EDT | 369.00 | 15.09 | 16.04 | 16.15 | -2.83 | -15.79% | 40 | 837 | 22.30% |
| QQQ231215C00370000 | 2023-06-08 1:39PM EDT | 370.00 | 14.99 | 15.57 | 15.65 | +1.19 | +8.62% | 196 | 39,537 | 22.16% |
| QQQ231215C00371000 | 2023-06-08 1:39PM EDT | 371.00 | 14.55 | 15.07 | 15.18 | -3.01 | -17.14% | 101 | 1,310 | 22.04% |
| QQQ231215C00372000 | 2023-06-08 1:39PM EDT | 372.00 | 14.06 | 14.60 | 14.71 | -2.21 | -13.58% | 195 | 201 | 21.92% |
| QQQ231215C00373000 | 2023-06-05 11:32AM EDT | 373.00 | 17.81 | 14.14 | 14.25 | 0.00 | - | 26 | 458 | 21.79% |
| QQQ231215C00374000 | 2023-06-08 3:21PM EDT | 374.00 | 13.64 | 13.69 | 13.79 | +1.52 | +12.54% | 2 | 283 | 21.67% |
| QQQ231215C00375000 | 2023-06-08 3:16PM EDT | 375.00 | 13.29 | 13.25 | 13.34 | +1.67 | +14.37% | 7 | 8,441 | 21.54% |
| QQQ231215C00376000 | 2023-06-08 3:21PM EDT | 376.00 | 12.75 | 12.80 | 12.91 | -1.70 | -11.76% | 2 | 154 | 21.42% |
| QQQ231215C00377000 | 2023-06-05 3:49PM EDT | 377.00 | 14.61 | 12.37 | 12.49 | 0.00 | - | 55 | 343 | 21.31% |
| QQQ231215C00378000 | 2023-06-05 10:41AM EDT | 378.00 | 11.41 | 11.96 | 12.06 | -3.14 | -21.58% | 1 | 304 | 21.18% |
| QQQ231215C00379000 | 2023-06-01 12:07PM EDT | 379.00 | 12.61 | 11.54 | 11.66 | 0.00 | - | 20 | 149 | 21.07% |
| QQQ231215C00380000 | 2023-06-08 11:18AM EDT | 380.00 | 11.14 | 11.16 | 11.24 | +1.02 | +10.08% | 323 | 14,144 | 20.93% |
| QQQ231215C00385000 | 2023-06-08 3:51PM EDT | 385.00 | 9.38 | 9.31 | 9.39 | +1.32 | +16.38% | 110 | 11,938 | 20.40% |
| QQQ231215C00390000 | 2023-06-08 3:37PM EDT | 390.00 | 7.62 | 7.69 | 7.76 | +0.39 | +5.39% | 1 | 3,611 | 19.90% |
| QQQ231215C00395000 | 2023-06-08 3:58PM EDT | 395.00 | 6.40 | 6.28 | 6.37 | +0.74 | +13.07% | 1 | 1,712 | 19.47% |
| QQQ231215C00400000 | 2023-06-08 3:51PM EDT | 400.00 | 5.21 | 5.11 | 5.18 | +0.79 | +17.87% | 28 | 19,895 | 19.08% |
| QQQ231215C00405000 | 2023-06-08 2:36PM EDT | 405.00 | 4.03 | 4.12 | 4.19 | -1.14 | -22.05% | 14 | 1,413 | 18.75% |
| QQQ231215C00410000 | 2023-06-08 3:46PM EDT | 410.00 | 3.32 | 3.31 | 3.37 | +0.39 | +13.31% | 8,366 | 2,197 | 18.47% |
| QQQ231215C00415000 | 2023-06-08 1:45PM EDT | 415.00 | 2.47 | 2.66 | 2.71 | -0.91 | -26.92% | 1,302 | 2,217 | 18.26% |
| QQQ231215C00420000 | 2023-06-08 12:54PM EDT | 420.00 | 2.11 | 2.12 | 2.16 | +0.16 | +8.21% | 1,308 | 4,009 | 18.06% |
| QQQ231215C00425000 | 2023-06-07 3:26PM EDT | 425.00 | 1.54 | 1.68 | 1.74 | 0.00 | - | 85 | 621 | 17.95% |
| QQQ231215C00430000 | 2023-06-08 2:48PM EDT | 430.00 | 1.32 | 1.33 | 1.39 | +0.12 | +10.00% | 2 | 1,792 | 17.84% |
| QQQ231215C00435000 | 2023-06-07 12:27PM EDT | 435.00 | 1.07 | 1.06 | 1.11 | 0.00 | - | 120 | 910 | 17.76% |
| QQQ231215C00440000 | 2023-06-08 1:31PM EDT | 440.00 | 0.84 | 0.84 | 0.89 | -0.34 | -28.81% | 1 | 1,252 | 17.73% |
| QQQ231215C00445000 | 2023-06-07 1:38PM EDT | 445.00 | 0.66 | 0.67 | 0.72 | 0.00 | - | 11 | 1,880 | 17.73% |
| QQQ231215C00450000 | 2023-06-08 3:49PM EDT | 450.00 | 0.55 | 0.55 | 0.58 | +0.05 | +10.00% | 20 | 4,954 | 17.73% |
| QQQ231215C00455000 | 2023-06-07 1:18PM EDT | 455.00 | 0.43 | 0.43 | 0.48 | 0.00 | - | 1 | 915 | 17.82% |
| QQQ231215C00460000 | 2023-06-08 2:03PM EDT | 460.00 | 0.34 | 0.35 | 0.40 | -0.16 | -32.00% | 4 | 3,140 | 17.92% |
| QQQ231215C00465000 | 2023-06-08 2:34PM EDT | 465.00 | 0.28 | 0.28 | 0.33 | +0.12 | +75.00% | 2 | 618 | 18.01% |
| QQQ231215C00470000 | 2023-06-06 3:49PM EDT | 470.00 | 0.29 | 0.23 | 0.28 | 0.00 | - | 3 | 12,876 | 18.16% |
| QQQ231215C00475000 | 2023-05-30 10:41AM EDT | 475.00 | 0.29 | 0.19 | 0.24 | 0.00 | - | 2 | 444 | 18.34% |
| QQQ231215C00480000 | 2023-06-02 3:57PM EDT | 480.00 | 0.23 | 0.15 | 0.20 | 0.00 | - | 3 | 471 | 18.43% |
| QQQ231215C00485000 | 2023-05-25 12:23PM EDT | 485.00 | 0.11 | 0.12 | 0.17 | 0.00 | - | 76 | 717 | 18.58% |
| QQQ231215C00490000 | 2023-05-25 12:20PM EDT | 490.00 | 0.09 | 0.11 | 0.15 | 0.00 | - | 96 | 480 | 18.80% |
| QQQ231215C00495000 | 2023-05-25 2:15PM EDT | 495.00 | 0.08 | 0.09 | 0.13 | 0.00 | - | 85 | 349 | 18.97% |
| QQQ231215C00500000 | 2023-06-07 11:23AM EDT | 500.00 | 0.11 | 0.08 | 0.11 | 0.00 | - | 5 | 3,236 | 19.09% |
| QQQ231215C00505000 | 2023-06-07 4:09PM EDT | 505.00 | 0.06 | 0.06 | 0.10 | 0.00 | - | 2 | 1,287 | 19.36% |
| QQQ231215C00510000 | 2023-05-31 2:01PM EDT | 510.00 | 0.10 | 0.05 | 0.09 | 0.00 | - | 1 | 276 | 19.58% |
| QQQ231215C00515000 | 2023-05-30 9:30AM EDT | 515.00 | 0.11 | 0.04 | 0.08 | 0.00 | - | 1 | 323 | 19.78% |
| QQQ231215C00520000 | 2023-06-07 3:52PM EDT | 520.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 1 | 215 | 19.97% |
| QQQ231215C00525000 | 2023-04-27 12:54PM EDT | 525.00 | 0.03 | 0.04 | 0.09 | 0.00 | - | 1 | 592 | 20.95% |
| QQQ231215C00530000 | 2023-05-31 12:06PM EDT | 530.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 40 | 3,237 | 20.51% |
| QQQ231215C00535000 | 2023-05-30 12:32PM EDT | 535.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1 | 103 | 20.90% |
| QQQ231215C00540000 | 2023-06-02 9:30AM EDT | 540.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 2 | 305 | 20.95% |
| QQQ231215C00545000 | 2023-06-08 10:34AM EDT | 545.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 2 | 179 | 21.39% |
| QQQ231215C00550000 | 2023-06-07 10:50AM EDT | 550.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 2,581 | 21.29% |
| QQQ231215C00555000 | 2023-06-06 9:39AM EDT | 555.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 769 | 22.17% |
| QQQ231215C00560000 | 2023-06-07 10:25AM EDT | 560.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 14 | 148 | 21.49% |
| QQQ231215C00565000 | 2023-06-07 10:25AM EDT | 565.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 16 | 1,095 | 21.88% |
| QQQ231215C00570000 | 2023-05-16 10:15AM EDT | 570.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 678 | 22.27% |
| QQQ231215C00575000 | 2023-05-26 3:59PM EDT | 575.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 128 | 23.15% |
| QQQ231215C00580000 | 2023-05-16 3:43PM EDT | 580.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 89 | 23.54% |
| QQQ231215C00585000 | 2023-05-16 10:16AM EDT | 585.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 92 | 23.34% |
| QQQ231215C00590000 | 2023-06-02 3:37PM EDT | 590.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 35 | 181 | 23.63% |
| QQQ231215C00595000 | 2023-05-15 9:56AM EDT | 595.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 67 | 24.02% |
| QQQ231215C00600000 | 2023-06-06 11:34AM EDT | 600.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 943 | 24.41% |
| QQQ231215C00605000 | 2023-06-05 2:27PM EDT | 605.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 253 | 539 | 24.71% |
| QQQ231215C00610000 | 2023-06-05 2:27PM EDT | 610.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 1,647 | 25.00% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231215P00130000 | 2023-06-08 10:41AM EDT | 130.00 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 9 | 4,551 | 53.22% |
| QQQ231215P00135000 | 2023-06-02 3:26PM EDT | 135.00 | 0.19 | 0.13 | 0.16 | 0.00 | - | 4 | 776 | 52.34% |
| QQQ231215P00140000 | 2023-06-05 2:37PM EDT | 140.00 | 0.21 | 0.15 | 0.18 | 0.00 | - | 4 | 4,467 | 51.27% |
| QQQ231215P00145000 | 2023-06-07 9:50AM EDT | 145.00 | 0.18 | 0.17 | 0.20 | 0.00 | - | 1 | 2,658 | 50.10% |
| QQQ231215P00150000 | 2023-06-06 9:49AM EDT | 150.00 | 0.21 | 0.20 | 0.22 | -0.03 | -12.50% | 1 | 5,044 | 49.32% |
| QQQ231215P00155000 | 2023-06-08 11:59AM EDT | 155.00 | 0.22 | 0.21 | 0.24 | -0.04 | -15.38% | 4 | 3,577 | 48.05% |
| QQQ231215P00160000 | 2023-06-06 9:44AM EDT | 160.00 | 0.28 | 0.24 | 0.27 | 0.00 | - | 4 | 3,326 | 47.02% |
| QQQ231215P00165000 | 2023-06-08 2:04PM EDT | 165.00 | 0.28 | 0.27 | 0.29 | -0.04 | -12.50% | 10 | 1,470 | 45.75% |
| QQQ231215P00170000 | 2023-06-07 11:28AM EDT | 170.00 | 0.33 | 0.30 | 0.32 | 0.00 | - | 4 | 1,982 | 44.68% |
| QQQ231215P00175000 | 2023-06-07 12:29PM EDT | 175.00 | 0.37 | 0.34 | 0.38 | 0.00 | - | 3 | 1,712 | 44.07% |
| QQQ231215P00180000 | 2023-06-07 2:55PM EDT | 180.00 | 0.43 | 0.39 | 0.42 | 0.00 | - | 5 | 6,267 | 43.04% |
| QQQ231215P00185000 | 2023-06-06 3:42PM EDT | 185.00 | 0.46 | 0.42 | 0.47 | 0.00 | - | 2 | 2,898 | 42.14% |
| QQQ231215P00190000 | 2023-06-02 10:01AM EDT | 190.00 | 0.64 | 0.47 | 0.52 | 0.00 | - | 24 | 28,998 | 41.16% |
| QQQ231215P00195000 | 2023-06-05 12:46PM EDT | 195.00 | 0.64 | 0.53 | 0.58 | 0.00 | - | 5 | 2,034 | 40.28% |
| QQQ231215P00200000 | 2023-06-08 2:44PM EDT | 200.00 | 0.63 | 0.61 | 0.64 | -0.01 | -1.56% | 60 | 13,137 | 39.33% |
| QQQ231215P00205000 | 2023-06-08 11:52AM EDT | 205.00 | 0.73 | 0.68 | 0.71 | -0.07 | -8.75% | 488 | 1,301 | 38.45% |
| QQQ231215P00210000 | 2023-06-08 3:58PM EDT | 210.00 | 0.79 | 0.76 | 0.79 | -0.03 | -3.66% | 1 | 45,065 | 37.60% |
| QQQ231215P00215000 | 2023-06-07 1:10PM EDT | 215.00 | 0.91 | 0.85 | 0.89 | 0.00 | - | 1 | 8,347 | 36.85% |
| QQQ231215P00220000 | 2023-06-08 2:51PM EDT | 220.00 | 0.97 | 0.95 | 0.98 | -0.04 | -3.96% | 1 | 67,280 | 35.96% |
| QQQ231215P00225000 | 2023-06-06 10:09AM EDT | 225.00 | 1.16 | 1.06 | 1.10 | 0.00 | - | 1 | 7,396 | 35.22% |
| QQQ231215P00230000 | 2023-06-08 2:49PM EDT | 230.00 | 1.20 | 1.19 | 1.22 | -0.11 | -8.40% | 8,311 | 31,424 | 34.41% |
| QQQ231215P00235000 | 2023-06-05 2:34PM EDT | 235.00 | 1.41 | 1.32 | 1.36 | -0.13 | -8.44% | 1 | 9,805 | 33.65% |
| QQQ231215P00240000 | 2023-06-08 2:46PM EDT | 240.00 | 1.50 | 1.47 | 1.51 | -0.11 | -6.83% | 13 | 26,586 | 32.87% |
| QQQ231215P00245000 | 2023-06-08 1:12PM EDT | 245.00 | 1.66 | 1.64 | 1.68 | -0.15 | -8.29% | 110 | 10,688 | 32.12% |
| QQQ231215P00250000 | 2023-06-08 2:00PM EDT | 250.00 | 1.85 | 1.83 | 1.87 | -0.21 | -10.19% | 207 | 25,891 | 31.37% |
| QQQ231215P00255000 | 2023-06-08 1:18PM EDT | 255.00 | 2.06 | 2.04 | 2.08 | -0.02 | -0.96% | 40 | 5,781 | 30.64% |
| QQQ231215P00260000 | 2023-06-08 3:16PM EDT | 260.00 | 2.31 | 2.28 | 2.32 | -0.24 | -9.41% | 822 | 50,388 | 29.93% |
| QQQ231215P00265000 | 2023-06-08 10:43AM EDT | 265.00 | 2.71 | 2.54 | 2.59 | +0.03 | +1.12% | 2 | 39,658 | 29.24% |
| QQQ231215P00270000 | 2023-06-08 11:30AM EDT | 270.00 | 2.93 | 2.84 | 2.89 | -0.16 | -5.18% | 41 | 68,983 | 28.55% |
| QQQ231215P00275000 | 2023-06-08 11:04AM EDT | 275.00 | 3.31 | 3.17 | 3.22 | -0.14 | -4.06% | 3 | 22,554 | 27.85% |
| QQQ231215P00280000 | 2023-06-08 3:35PM EDT | 280.00 | 3.58 | 3.55 | 3.59 | -0.28 | -7.25% | 4,613 | 41,731 | 27.17% |
| QQQ231215P00285000 | 2023-06-08 2:37PM EDT | 285.00 | 4.00 | 3.95 | 4.01 | -0.27 | -6.32% | 215 | 30,810 | 26.50% |
| QQQ231215P00290000 | 2023-06-08 4:05PM EDT | 290.00 | 4.44 | 4.42 | 4.47 | -0.47 | -9.57% | 66 | 34,511 | 25.82% |
| QQQ231215P00291000 | 2023-06-08 9:35AM EDT | 291.00 | 4.97 | 4.51 | 4.57 | +0.13 | +2.69% | 2 | 1,560 | 25.70% |
| QQQ231215P00292000 | 2023-06-05 3:42PM EDT | 292.00 | 4.96 | 4.61 | 4.67 | 0.00 | - | 182 | 1,308 | 25.56% |
| QQQ231215P00293000 | 2023-06-08 11:58AM EDT | 293.00 | 4.78 | 4.71 | 4.77 | -0.40 | -7.72% | 1 | 1,312 | 25.42% |
| QQQ231215P00294000 | 2023-06-06 3:28PM EDT | 294.00 | 4.86 | 4.81 | 4.87 | 0.00 | - | 71 | 2,111 | 25.28% |
| QQQ231215P00295000 | 2023-06-08 11:37AM EDT | 295.00 | 5.06 | 4.93 | 4.98 | -0.37 | -6.81% | 8 | 16,137 | 25.15% |
| QQQ231215P00296000 | 2023-06-06 3:42PM EDT | 296.00 | 5.10 | 5.03 | 5.09 | 0.00 | - | 80 | 2,126 | 25.02% |
| QQQ231215P00297000 | 2023-06-08 11:46AM EDT | 297.00 | 5.26 | 5.14 | 5.20 | -0.18 | -3.31% | 1 | 1,834 | 24.88% |
| QQQ231215P00298000 | 2023-06-08 11:50AM EDT | 298.00 | 5.40 | 5.25 | 5.31 | +0.31 | +6.09% | 1 | 855 | 24.74% |
| QQQ231215P00299000 | 2023-06-01 12:05PM EDT | 299.00 | 6.81 | 5.37 | 5.43 | 0.00 | - | 10 | 1,637 | 24.61% |
| QQQ231215P00300000 | 2023-06-08 3:49PM EDT | 300.00 | 5.50 | 5.49 | 5.54 | -0.60 | -9.84% | 242 | 122,779 | 24.46% |
| QQQ231215P00301000 | 2023-06-02 9:30AM EDT | 301.00 | 6.58 | 5.61 | 5.68 | 0.00 | - | 1 | 1,288 | 24.36% |
| QQQ231215P00302000 | 2023-06-07 3:51PM EDT | 302.00 | 6.34 | 5.73 | 5.79 | 0.00 | - | 1 | 665 | 24.20% |
| QQQ231215P00303000 | 2023-06-07 12:30PM EDT | 303.00 | 6.34 | 5.85 | 5.92 | 0.00 | - | 1 | 631 | 24.07% |
| QQQ231215P00304000 | 2023-05-26 11:23AM EDT | 304.00 | 8.45 | 5.98 | 6.04 | 0.00 | - | 22 | 833 | 23.92% |
| QQQ231215P00305000 | 2023-06-08 12:42PM EDT | 305.00 | 6.21 | 6.12 | 6.17 | -0.13 | -2.05% | 95 | 12,137 | 23.78% |
| QQQ231215P00306000 | 2023-06-08 3:34PM EDT | 306.00 | 6.30 | 6.24 | 6.31 | -2.24 | -26.23% | 61 | 575 | 23.66% |
| QQQ231215P00307000 | 2023-06-06 3:18PM EDT | 307.00 | 6.38 | 6.39 | 6.45 | 0.00 | - | 81 | 1,044 | 23.52% |
| QQQ231215P00308000 | 2023-06-08 3:38PM EDT | 308.00 | 6.56 | 6.53 | 6.58 | -0.08 | -1.20% | 3 | 777 | 23.37% |
| QQQ231215P00309000 | 2023-06-06 3:21PM EDT | 309.00 | 6.65 | 6.67 | 6.73 | 0.00 | - | 15 | 412 | 23.25% |
| QQQ231215P00310000 | 2023-06-08 3:11PM EDT | 310.00 | 6.84 | 6.82 | 6.87 | -0.72 | -9.52% | 6,968 | 32,828 | 23.10% |
| QQQ231215P00311000 | 2023-06-08 1:00PM EDT | 311.00 | 7.07 | 6.96 | 7.02 | -0.65 | -8.42% | 25 | 161 | 22.97% |
| QQQ231215P00312000 | 2023-06-08 11:24AM EDT | 312.00 | 7.37 | 7.10 | 7.17 | -0.18 | -2.38% | 1 | 503 | 22.83% |
| QQQ231215P00313000 | 2023-06-08 10:37AM EDT | 313.00 | 7.83 | 7.28 | 7.33 | +0.32 | +4.26% | 4,200 | 1,836 | 22.70% |
| QQQ231215P00314000 | 2023-05-31 2:13PM EDT | 314.00 | 9.85 | 7.43 | 7.49 | 0.00 | - | 82 | 421 | 22.57% |
| QQQ231215P00315000 | 2023-06-08 3:57PM EDT | 315.00 | 7.56 | 7.60 | 7.65 | -0.79 | -9.46% | 29 | 25,646 | 22.43% |
| QQQ231215P00316000 | 2023-06-06 9:49AM EDT | 316.00 | 8.29 | 7.75 | 7.83 | 0.00 | - | 1 | 686 | 22.31% |
| QQQ231215P00317000 | 2023-06-02 3:00PM EDT | 317.00 | 8.18 | 7.93 | 8.00 | -0.49 | -5.65% | 1 | 2,561 | 22.17% |
| QQQ231215P00318000 | 2023-06-08 11:58AM EDT | 318.00 | 8.20 | 8.10 | 8.16 | +0.42 | +5.40% | 26 | 1,623 | 22.02% |
| QQQ231215P00319000 | 2023-05-31 1:02PM EDT | 319.00 | 11.36 | 8.28 | 8.35 | 0.00 | - | 66 | 285 | 21.90% |
| QQQ231215P00320000 | 2023-06-08 3:55PM EDT | 320.00 | 8.50 | 8.47 | 8.54 | -0.93 | -9.86% | 49 | 18,130 | 21.77% |
| QQQ231215P00321000 | 2023-06-06 10:55AM EDT | 321.00 | 8.79 | 8.64 | 8.74 | 0.00 | - | 1 | 312 | 21.65% |
| QQQ231215P00322000 | 2023-06-01 2:52PM EDT | 322.00 | 10.50 | 8.83 | 8.93 | 0.00 | - | 9 | 2,083 | 21.52% |
| QQQ231215P00323000 | 2023-06-08 1:00PM EDT | 323.00 | 9.16 | 9.02 | 9.10 | +0.24 | +2.69% | 45 | 1,242 | 21.35% |
| QQQ231215P00324000 | 2023-06-08 12:21PM EDT | 324.00 | 9.29 | 9.21 | 9.31 | -1.01 | -9.81% | 90 | 851 | 21.23% |
| QQQ231215P00325000 | 2023-06-08 4:05PM EDT | 325.00 | 9.47 | 9.42 | 9.48 | -1.10 | -10.41% | 182 | 221,121 | 21.05% |
| QQQ231215P00326000 | 2023-06-07 3:46PM EDT | 326.00 | 10.80 | 9.62 | 9.72 | 0.00 | - | 1 | 724 | 20.95% |
| QQQ231215P00327000 | 2023-06-06 11:23AM EDT | 327.00 | 9.98 | 9.83 | 9.93 | 0.00 | - | 1 | 882 | 20.82% |
| QQQ231215P00328000 | 2023-06-08 11:07AM EDT | 328.00 | 10.40 | 10.06 | 10.14 | -0.69 | -6.22% | 1 | 988 | 20.67% |
| QQQ231215P00329000 | 2023-06-08 1:05PM EDT | 329.00 | 10.38 | 10.28 | 10.36 | -0.98 | -8.63% | 18 | 527 | 20.53% |
| QQQ231215P00330000 | 2023-06-08 3:32PM EDT | 330.00 | 10.56 | 10.50 | 10.57 | -1.00 | -8.65% | 8,517 | 10,886 | 20.38% |
| QQQ231215P00331000 | 2023-06-02 1:37PM EDT | 331.00 | 11.61 | 10.73 | 10.81 | 0.00 | - | 132 | 639 | 20.25% |
| QQQ231215P00332000 | 2023-05-31 10:00AM EDT | 332.00 | 14.18 | 10.96 | 11.02 | 0.00 | - | 73 | 1,246 | 20.08% |
| QQQ231215P00333000 | 2023-06-06 1:21PM EDT | 333.00 | 11.29 | 11.20 | 11.26 | 0.00 | - | 1 | 481 | 19.95% |
| QQQ231215P00334000 | 2023-06-08 10:18AM EDT | 334.00 | 12.30 | 11.45 | 11.54 | -0.12 | -0.97% | 1 | 185 | 19.85% |
| QQQ231215P00335000 | 2023-06-08 3:01PM EDT | 335.00 | 11.83 | 11.71 | 11.79 | -0.94 | -7.36% | 6 | 12,063 | 19.71% |
| QQQ231215P00336000 | 2023-06-08 1:49PM EDT | 336.00 | 12.46 | 11.96 | 12.06 | -0.05 | -0.40% | 1 | 299 | 19.58% |
| QQQ231215P00337000 | 2023-06-07 4:10PM EDT | 337.00 | 13.58 | 12.22 | 12.32 | 0.00 | - | 18 | 372 | 19.44% |
| QQQ231215P00338000 | 2023-06-07 3:27PM EDT | 338.00 | 13.86 | 12.49 | 12.58 | 0.00 | - | 7 | 334 | 19.29% |
| QQQ231215P00339000 | 2023-06-01 2:25PM EDT | 339.00 | 14.81 | 12.76 | 12.82 | 0.00 | - | 12 | 337 | 19.11% |
| QQQ231215P00340000 | 2023-06-08 3:14PM EDT | 340.00 | 12.98 | 13.04 | 13.13 | -1.51 | -10.42% | 387 | 17,120 | 19.01% |
| QQQ231215P00341000 | 2023-06-02 1:22PM EDT | 341.00 | 14.15 | 13.32 | 13.40 | 0.00 | - | 1 | 591 | 18.85% |
| QQQ231215P00342000 | 2023-06-08 10:41AM EDT | 342.00 | 14.47 | 13.62 | 13.69 | -1.37 | -8.65% | 149 | 514 | 18.71% |
| QQQ231215P00343000 | 2023-06-08 10:41AM EDT | 343.00 | 14.78 | 13.92 | 13.99 | +0.33 | +2.28% | 129 | 6,296 | 18.57% |
| QQQ231215P00344000 | 2023-06-07 11:47AM EDT | 344.00 | 14.48 | 14.22 | 14.30 | -0.26 | -1.76% | 1 | 286 | 18.43% |
| QQQ231215P00345000 | 2023-06-08 3:23PM EDT | 345.00 | 14.60 | 14.55 | 14.61 | -1.50 | -9.32% | 1,659 | 13,337 | 18.29% |
| QQQ231215P00346000 | 2023-06-08 11:54AM EDT | 346.00 | 15.05 | 14.86 | 14.94 | -0.79 | -4.99% | 1 | 343 | 18.16% |
| QQQ231215P00347000 | 2023-06-08 3:30PM EDT | 347.00 | 15.28 | 15.18 | 15.27 | -0.33 | -2.11% | 12 | 152 | 18.02% |
| QQQ231215P00348000 | 2023-06-08 10:01AM EDT | 348.00 | 16.89 | 15.52 | 15.61 | +1.00 | +6.29% | 1 | 300 | 17.88% |
| QQQ231215P00349000 | 2023-06-08 3:13PM EDT | 349.00 | 15.87 | 15.86 | 15.95 | -1.68 | -9.57% | 177 | 220 | 17.74% |
| QQQ231215P00350000 | 2023-06-08 4:04PM EDT | 350.00 | 16.23 | 16.22 | 16.30 | -1.98 | -10.87% | 669 | 11,781 | 17.59% |
| QQQ231215P00351000 | 2023-06-08 10:58AM EDT | 351.00 | 17.27 | 16.57 | 16.67 | +0.34 | +2.01% | 58 | 1,331 | 17.46% |
| QQQ231215P00352000 | 2023-06-08 3:30PM EDT | 352.00 | 17.08 | 16.94 | 17.04 | -1.92 | -10.11% | 51 | 271 | 17.33% |
| QQQ231215P00353000 | 2023-06-08 11:48AM EDT | 353.00 | 17.70 | 17.32 | 17.42 | -1.67 | -8.62% | 74 | 267 | 17.19% |
| QQQ231215P00354000 | 2023-06-08 3:17PM EDT | 354.00 | 17.82 | 17.71 | 17.80 | -1.27 | -6.65% | 156 | 161 | 17.04% |
| QQQ231215P00355000 | 2023-06-08 3:30PM EDT | 355.00 | 18.26 | 18.10 | 18.20 | -1.45 | -7.36% | 44 | 1,219 | 16.91% |
| QQQ231215P00356000 | 2023-06-08 3:23PM EDT | 356.00 | 18.55 | 18.47 | 18.60 | -2.16 | -10.43% | 110 | 783 | 16.77% |
| QQQ231215P00357000 | 2023-06-07 4:04PM EDT | 357.00 | 20.94 | 18.91 | 19.02 | 0.00 | - | 69 | 520 | 16.64% |
| QQQ231215P00358000 | 2023-06-08 11:34AM EDT | 358.00 | 19.70 | 19.30 | 19.44 | -1.71 | -7.99% | 74 | 611 | 16.49% |
| QQQ231215P00359000 | 2023-06-07 3:24PM EDT | 359.00 | 21.65 | 19.76 | 19.87 | 0.00 | - | 8 | 54 | 16.35% |
| QQQ231215P00360000 | 2023-06-08 3:23PM EDT | 360.00 | 20.34 | 20.20 | 20.31 | -1.98 | -8.87% | 5,075 | 3,148 | 16.21% |
| QQQ231215P00361000 | 2023-06-08 3:22PM EDT | 361.00 | 20.78 | 20.65 | 20.77 | -2.27 | -9.85% | 91 | 308 | 16.08% |
| QQQ231215P00362000 | 2023-06-08 3:55PM EDT | 362.00 | 21.16 | 21.12 | 21.27 | -2.20 | -9.42% | 277 | 231 | 15.98% |
| QQQ231215P00363000 | 2023-06-08 12:29PM EDT | 363.00 | 21.52 | 21.59 | 21.71 | +0.34 | +1.61% | 57 | 199 | 15.81% |
| QQQ231215P00364000 | 2023-06-08 3:45PM EDT | 364.00 | 22.03 | 22.07 | 22.18 | -0.68 | -2.99% | 235 | 96 | 15.66% |
| QQQ231215P00365000 | 2023-06-08 11:50AM EDT | 365.00 | 22.96 | 22.56 | 22.72 | -0.91 | -3.81% | 137 | 1,011 | 15.56% |
| QQQ231215P00366000 | 2023-06-08 11:59AM EDT | 366.00 | 23.28 | 23.06 | 23.21 | -2.58 | -9.98% | 45 | 205 | 15.41% |
| QQQ231215P00367000 | 2023-06-08 12:28PM EDT | 367.00 | 23.64 | 23.57 | 23.74 | -2.01 | -7.84% | 60 | 229 | 15.29% |
| QQQ231215P00368000 | 2023-06-07 10:55AM EDT | 368.00 | 25.00 | 24.08 | 24.26 | 0.00 | - | 4 | 82 | 15.14% |
| QQQ231215P00369000 | 2023-06-07 10:55AM EDT | 369.00 | 25.54 | 24.62 | 24.87 | 0.00 | - | 3 | 92 | 15.08% |
| QQQ231215P00370000 | 2023-06-07 2:45PM EDT | 370.00 | 27.45 | 25.15 | 25.42 | 0.00 | - | 12 | 2,143 | 14.94% |
| QQQ231215P00371000 | 2023-06-06 10:14AM EDT | 371.00 | 25.83 | 25.69 | 25.98 | 0.00 | - | 58 | 135 | 14.80% |
| QQQ231215P00372000 | 2023-06-06 1:09PM EDT | 372.00 | 26.09 | 26.17 | 26.55 | 0.00 | - | 359 | 351 | 14.66% |
| QQQ231215P00373000 | 2023-06-07 10:06AM EDT | 373.00 | 25.71 | 26.75 | 27.13 | 0.00 | - | 4 | 81 | 14.52% |
| QQQ231215P00374000 | 2023-06-06 10:45AM EDT | 374.00 | 26.90 | 27.34 | 27.74 | 0.00 | - | 2 | 50 | 14.40% |
| QQQ231215P00375000 | 2023-06-08 11:21AM EDT | 375.00 | 28.35 | 27.94 | 28.34 | -2.26 | -7.38% | 1 | 19 | 14.25% |
| QQQ231215P00376000 | 2023-06-01 12:35PM EDT | 376.00 | 31.23 | 28.55 | 28.96 | 0.00 | - | - | 22 | 14.11% |
| QQQ231215P00377000 | 2023-06-01 11:34AM EDT | 377.00 | 32.58 | 29.18 | 29.60 | 0.00 | - | 12 | 6 | 13.98% |
| QQQ231215P00378000 | 2023-06-01 12:34PM EDT | 378.00 | 32.45 | 29.82 | 30.24 | 0.00 | - | - | 0 | 13.83% |
| QQQ231215P00379000 | 2023-06-01 12:36PM EDT | 379.00 | 33.07 | 30.47 | 30.90 | 0.00 | - | 10 | 7 | 13.70% |
| QQQ231215P00380000 | 2023-06-07 10:43AM EDT | 380.00 | 31.64 | 31.13 | 31.57 | 0.00 | - | 1 | 76 | 13.56% |
| QQQ231215P00385000 | 2023-05-24 2:13PM EDT | 385.00 | 53.97 | 34.65 | 35.13 | 0.00 | - | 48 | 47 | 12.90% |
| QQQ231215P00390000 | 2023-05-30 9:39AM EDT | 390.00 | 40.80 | 38.51 | 39.02 | +1.30 | +3.29% | 1 | 30 | 12.29% |
| QQQ231215P00395000 | 2023-01-17 1:39PM EDT | 395.00 | 113.70 | 85.00 | 90.00 | 0.00 | - | 18 | 0 | 60.23% |
| QQQ231215P00400000 | 2023-06-08 2:00PM EDT | 400.00 | 47.60 | 47.17 | 47.72 | -3.80 | -7.39% | 10 | 242 | 11.41% |
| QQQ231215P00405000 | 2023-04-19 11:22AM EDT | 405.00 | 87.10 | 68.65 | 69.05 | 0.00 | - | 10 | 0 | 34.50% |
| QQQ231215P00410000 | 2023-06-07 10:51AM EDT | 410.00 | 57.40 | 56.73 | 57.37 | 0.00 | - | 7 | 2 | 11.86% |
| QQQ231215P00415000 | 2023-01-23 12:43PM EDT | 415.00 | 126.05 | 118.97 | 122.43 | 0.00 | - | 2 | 0 | 79.08% |
| QQQ231215P00420000 | 2023-05-24 10:44AM EDT | 420.00 | 89.95 | 66.65 | 67.31 | 0.00 | - | 2 | 0 | 13.09% |
| QQQ231215P00425000 | 2023-05-24 11:27AM EDT | 425.00 | 93.75 | 71.65 | 72.31 | 0.00 | - | 1 | 1 | 13.81% |
| QQQ231215P00430000 | 2023-01-18 2:39PM EDT | 430.00 | 151.16 | 128.54 | 129.24 | 0.00 | - | 2 | 0 | 76.43% |
| QQQ231215P00435000 | 2022-12-12 11:58AM EDT | 435.00 | 153.42 | 156.62 | 158.21 | 0.00 | - | 6 | 0 | 100.83% |
| QQQ231215P00440000 | 2022-12-13 10:58AM EDT | 440.00 | 143.91 | 159.94 | 161.67 | 0.00 | - | 2 | 0 | 100.50% |
| QQQ231215P00445000 | 2023-03-02 11:01AM EDT | 445.00 | 155.11 | 123.61 | 124.20 | 0.00 | - | 2 | 0 | 60.14% |
| QQQ231215P00450000 | 2023-05-26 2:29PM EDT | 450.00 | 101.80 | 96.63 | 97.30 | 0.00 | - | 2 | 4 | 17.14% |
| QQQ231215P00455000 | 2023-04-18 11:33AM EDT | 455.00 | 136.00 | 117.51 | 117.84 | 0.00 | - | 5 | 0 | 44.82% |
| QQQ231215P00460000 | 2023-01-20 11:03AM EDT | 460.00 | 182.63 | 157.62 | 160.34 | 0.00 | - | 1 | 1 | 83.81% |
| QQQ231215P00465000 | 2022-11-22 2:31PM EDT | 465.00 | 180.62 | 195.34 | 200.00 | 0.00 | - | 2 | 0 | 118.08% |
| QQQ231215P00470000 | 2023-03-10 5:08PM EDT | 470.00 | 181.47 | 151.69 | 152.25 | 0.00 | - | 1 | 0 | 68.87% |
| QQQ231215P00475000 | 2022-10-28 3:26PM EDT | 475.00 | 193.91 | 187.15 | 189.14 | 0.00 | - | 44 | 0 | 101.09% |
| QQQ231215P00480000 | 2022-12-29 11:56AM EDT | 480.00 | 213.45 | 183.09 | 184.59 | 0.00 | - | 2 | 0 | 93.00% |
| QQQ231215P00485000 | 2023-06-02 4:11PM EDT | 485.00 | 129.90 | 131.62 | 132.28 | 0.00 | - | 1 | 0 | 21.27% |
| QQQ231215P00490000 | 2023-06-02 4:11PM EDT | 490.00 | 135.08 | 136.61 | 137.28 | 0.00 | - | 2 | 0 | 21.83% |
| QQQ231215P00495000 | 2023-05-30 12:40PM EDT | 495.00 | 144.96 | 141.61 | 142.28 | 0.00 | - | 2 | 0 | 22.39% |
| QQQ231215P00500000 | 2023-06-08 3:11PM EDT | 500.00 | 147.25 | 146.69 | 147.24 | -4.49 | -2.96% | 22 | 10 | 22.63% |
| QQQ231215P00505000 | 2023-05-17 3:59PM EDT | 505.00 | 174.03 | 151.61 | 152.27 | 0.00 | - | 2 | 0 | 23.41% |
| QQQ231215P00510000 | 2023-05-02 10:01AM EDT | 510.00 | 188.39 | 160.51 | 160.99 | 0.00 | - | 2 | 0 | 36.52% |
| QQQ231215P00515000 | 2023-04-26 1:48PM EDT | 515.00 | 201.95 | 165.40 | 166.13 | 0.00 | - | 2 | 0 | 37.51% |
| QQQ231215P00520000 | 2023-04-03 4:14PM EDT | 520.00 | 199.74 | 201.78 | 202.29 | 0.00 | - | 2 | 0 | 78.64% |
| QQQ231215P00525000 | 2023-03-29 4:13PM EDT | 525.00 | 212.35 | 202.07 | 202.52 | 0.00 | - | 1 | 0 | 74.41% |
| QQQ231215P00530000 | 2023-03-29 4:13PM EDT | 530.00 | 217.36 | 207.07 | 207.52 | 0.00 | - | 2 | 0 | 75.26% |
| QQQ231215P00535000 | 2023-03-22 3:52PM EDT | 535.00 | 226.81 | 218.20 | 218.70 | 0.00 | - | 1 | 0 | 82.75% |
| QQQ231215P00540000 | 2023-02-14 5:03PM EDT | 540.00 | 233.37 | 233.38 | 234.09 | 0.00 | - | 1 | 0 | 94.28% |
| QQQ231215P00545000 | 2023-02-14 5:03PM EDT | 545.00 | 238.44 | 238.38 | 239.09 | 0.00 | - | 2 | 0 | 95.13% |
| QQQ231215P00550000 | 2023-02-02 3:31PM EDT | 550.00 | 238.56 | 249.41 | 250.62 | 0.00 | - | 2 | 0 | 102.34% |
| QQQ231215P00555000 | 2021-11-04 9:39AM EDT | 555.00 | 164.93 | 176.10 | 180.91 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ231215P00560000 | 2022-07-08 9:30AM EDT | 560.00 | 267.92 | 237.15 | 239.65 | 0.00 | - | 4 | 0 | 81.35% |
| QQQ231215P00565000 | 2022-03-08 12:54PM EDT | 565.00 | 242.63 | 209.66 | 211.88 | 0.00 | - | 1 | 2 | 23.29% |
| QQQ231215P00570000 | 2023-05-31 2:51PM EDT | 570.00 | 222.00 | 216.58 | 217.25 | 0.00 | - | 1 | 3 | 29.66% |
| QQQ231215P00600000 | 2023-05-30 2:20PM EDT | 600.00 | 250.40 | 246.56 | 247.24 | 0.00 | - | 1 | 0 | 32.23% |
| QQQ231215P00605000 | 2022-11-14 3:39PM EDT | 605.00 | 316.33 | 316.50 | 321.32 | 0.00 | - | 2 | 0 | 124.83% |
| QQQ231215P00610000 | 2023-03-06 12:20PM EDT | 610.00 | 305.93 | 294.15 | 294.59 | 0.00 | - | 5 | 0 | 95.22% |
© 2023 Yahoo. All rights reserved.