Singapore markets closed
Straits Times Index
3,377.65 +11.98 (+0.36%) S&P 500
4,068.11 -8.49 (-0.21%) Dow
33,886.62 -199.42 (-0.59%) Nasdaq
11,571.92 -12.63 (-0.11%) BTC-USD
23,050.05 -97.89 (-0.42%) CMC Crypto 200
522.04 +279.36 (+115.12%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EST. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231215C00130000 | 2023-01-26 2:42PM EST | 130.00 | 166.50 | 167.92 | 169.41 | 0.00 | - | 1 | 16 | 63.53% |
| QQQ231215C00135000 | 2023-01-20 2:15PM EST | 135.00 | 150.98 | 163.25 | 164.78 | 0.00 | - | 105 | 100 | 62.21% |
| QQQ231215C00140000 | 2023-01-20 12:10PM EST | 140.00 | 144.67 | 158.51 | 159.92 | 0.00 | - | 4 | 6 | 60.39% |
| QQQ231215C00145000 | 2023-01-03 11:19AM EST | 145.00 | 125.80 | 153.95 | 155.11 | 0.00 | - | - | 1 | 58.96% |
| QQQ231215C00150000 | 2023-01-26 3:55PM EST | 150.00 | 148.87 | 149.28 | 150.65 | 0.00 | - | 1 | 15 | 57.87% |
| QQQ231215C00155000 | 2023-01-27 9:43AM EST | 155.00 | 144.25 | 144.63 | 146.09 | 0.00 | - | 2 | 97 | 56.62% |
| QQQ231215C00160000 | 2022-12-29 12:43PM EST | 160.00 | 114.65 | 141.79 | 143.21 | 0.00 | - | 2 | 46 | 59.63% |
| QQQ231215C00165000 | 2023-01-24 10:29AM EST | 165.00 | 130.38 | 135.37 | 136.85 | 0.00 | - | 2 | 17 | 53.97% |
| QQQ231215C00170000 | 2023-01-30 12:59PM EST | 170.00 | 128.71 | 130.78 | 132.19 | 0.00 | - | 59 | 114 | 52.63% |
| QQQ231215C00175000 | 2023-01-27 10:13AM EST | 175.00 | 127.54 | 126.22 | 127.58 | 0.00 | - | 3 | 42 | 51.37% |
| QQQ231215C00180000 | 2023-01-27 10:48AM EST | 180.00 | 121.65 | 121.68 | 123.11 | 0.00 | - | 1 | 14 | 50.25% |
| QQQ231215C00185000 | 2023-01-27 10:13AM EST | 185.00 | 118.45 | 117.11 | 118.50 | 0.00 | - | 3 | 23 | 50.30% |
| QQQ231215C00190000 | 2022-12-21 2:07PM EST | 190.00 | 96.95 | 102.01 | 103.23 | 0.00 | - | 1 | 23 | 0.00% |
| QQQ231215C00195000 | 2022-12-14 3:19PM EST | 195.00 | 105.37 | 95.89 | 97.19 | 0.00 | - | 9 | 54 | 0.00% |
| QQQ231215C00200000 | 2023-01-30 9:38AM EST | 200.00 | 102.70 | 103.70 | 105.01 | 0.00 | - | 1 | 244 | 46.59% |
| QQQ231215C00205000 | 2022-12-27 9:55AM EST | 205.00 | 75.20 | 97.83 | 99.00 | 0.00 | - | 2 | 55 | 42.83% |
| QQQ231215C00210000 | 2023-01-05 2:37PM EST | 210.00 | 69.78 | 94.92 | 96.28 | 0.00 | - | 2 | 238 | 44.43% |
| QQQ231215C00215000 | 2022-11-22 3:36PM EST | 215.00 | 88.05 | 69.24 | 70.66 | 0.00 | - | 5 | 14 | 0.00% |
| QQQ231215C00220000 | 2023-01-31 3:18PM EST | 220.00 | 85.60 | 86.27 | 87.63 | 0.00 | - | 2 | 6,120 | 42.25% |
| QQQ231215C00225000 | 2023-01-24 10:30AM EST | 225.00 | 77.26 | 82.15 | 83.24 | 0.00 | - | 1 | 45 | 41.02% |
| QQQ231215C00230000 | 2023-01-23 9:58AM EST | 230.00 | 71.35 | 77.87 | 78.78 | 0.00 | - | 2 | 30 | 39.67% |
| QQQ231215C00235000 | 2022-12-23 2:56PM EST | 235.00 | 55.10 | 64.50 | 65.31 | 0.00 | - | 10 | 57 | 25.84% |
| QQQ231215C00240000 | 2022-12-29 11:27AM EST | 240.00 | 50.87 | 71.39 | 72.30 | 0.00 | - | 3 | 114 | 39.86% |
| QQQ231215C00245000 | 2023-01-25 10:10AM EST | 245.00 | 56.45 | 65.71 | 66.85 | 0.00 | - | 8 | 427 | 37.20% |
| QQQ231215C00250000 | 2023-01-24 10:11AM EST | 250.00 | 57.31 | 61.66 | 62.91 | 0.00 | - | 3 | 688 | 36.30% |
| QQQ231215C00255000 | 2023-01-24 10:10AM EST | 255.00 | 53.57 | 57.90 | 58.96 | 0.00 | - | 1 | 310 | 35.33% |
| QQQ231215C00260000 | 2023-01-27 12:44PM EST | 260.00 | 55.91 | 54.09 | 55.27 | 0.00 | - | 1 | 462 | 34.57% |
| QQQ231215C00265000 | 2023-01-30 9:38AM EST | 265.00 | 49.58 | 50.33 | 51.44 | 0.00 | - | 1 | 1,537 | 33.60% |
| QQQ231215C00270000 | 2023-01-27 12:44PM EST | 270.00 | 48.52 | 46.67 | 47.54 | 0.00 | - | 5 | 6,714 | 32.49% |
| QQQ231215C00275000 | 2023-01-30 9:43AM EST | 275.00 | 42.50 | 43.15 | 44.04 | 0.00 | - | 2 | 8,338 | 31.71% |
| QQQ231215C00280000 | 2023-01-31 10:59AM EST | 280.00 | 39.12 | 39.85 | 40.76 | 0.00 | - | 2 | 7,832 | 31.06% |
| QQQ231215C00285000 | 2023-01-31 9:30AM EST | 285.00 | 34.50 | 36.78 | 37.46 | 0.00 | - | 1 | 19,535 | 30.30% |
| QQQ231215C00290000 | 2023-01-31 10:25AM EST | 290.00 | 32.13 | 33.22 | 34.25 | 0.00 | - | 5 | 4,855 | 29.53% |
| QQQ231215C00295000 | 2023-01-31 3:42PM EST | 295.00 | 30.07 | 30.51 | 31.15 | 0.00 | - | 2 | 3,667 | 28.77% |
| QQQ231215C00300000 | 2023-01-31 12:37PM EST | 300.00 | 26.90 | 27.43 | 28.19 | 0.00 | - | 11 | 13,548 | 28.03% |
| QQQ231215C00305000 | 2023-02-01 9:49AM EST | 305.00 | 24.89 | 24.79 | 25.19 | +0.44 | +1.80% | 1 | 762 | 27.15% |
| QQQ231215C00310000 | 2023-02-01 9:49AM EST | 310.00 | 22.31 | 22.21 | 22.52 | +0.50 | +2.29% | 1 | 17,459 | 26.46% |
| QQQ231215C00315000 | 2023-01-31 2:42PM EST | 315.00 | 19.50 | 19.76 | 20.07 | 0.00 | - | 1 | 5,190 | 25.85% |
| QQQ231215C00320000 | 2023-01-31 1:51PM EST | 320.00 | 17.05 | 17.39 | 17.77 | 0.00 | - | 2 | 5,775 | 25.25% |
| QQQ231215C00325000 | 2023-01-31 11:47AM EST | 325.00 | 14.58 | 15.23 | 15.51 | 0.00 | - | 1 | 8,853 | 24.55% |
| QQQ231215C00330000 | 2023-02-01 9:54AM EST | 330.00 | 13.52 | 13.24 | 13.52 | +0.21 | +1.58% | 1 | 5,271 | 23.98% |
| QQQ231215C00335000 | 2023-01-27 1:31PM EST | 335.00 | 12.03 | 11.35 | 11.74 | 0.00 | - | 29 | 2,670 | 23.46% |
| QQQ231215C00336000 | 2023-01-27 3:57PM EST | 336.00 | 11.96 | 11.00 | 11.43 | 0.00 | - | 1 | 2 | 23.39% |
| QQQ231215C00338000 | 2023-01-23 1:52PM EST | 338.00 | 9.57 | 10.40 | 10.77 | 0.00 | - | - | 1 | 23.19% |
| QQQ231215C00339000 | 2023-01-30 1:45PM EST | 339.00 | 8.99 | 10.02 | 10.41 | 0.00 | - | 1 | 2 | 23.04% |
| QQQ231215C00340000 | 2023-01-31 2:10PM EST | 340.00 | 9.63 | 9.77 | 10.07 | 0.00 | - | 2,556 | 15,640 | 22.92% |
| QQQ231215C00341000 | 2023-01-27 2:03PM EST | 341.00 | 10.10 | 9.45 | 9.81 | 0.00 | - | 10 | 8 | 22.87% |
| QQQ231215C00342000 | 2023-01-25 10:18AM EST | 342.00 | 6.23 | 9.16 | 9.46 | 0.00 | - | - | 1 | 22.72% |
| QQQ231215C00343000 | 2023-01-18 9:35AM EST | 343.00 | 7.02 | 8.85 | 9.20 | 0.00 | - | - | 1 | 22.66% |
| QQQ231215C00345000 | 2023-01-30 2:16PM EST | 345.00 | 7.52 | 8.30 | 8.67 | 0.00 | - | 571 | 1,246 | 22.51% |
| QQQ231215C00346000 | 2023-01-26 11:04AM EST | 346.00 | 6.43 | 7.99 | 8.35 | 0.00 | - | - | 2 | 22.37% |
| QQQ231215C00348000 | 2023-01-24 2:14PM EST | 348.00 | 6.30 | 7.51 | 7.83 | 0.00 | - | 1 | 17 | 22.19% |
| QQQ231215C00349000 | 2022-12-19 3:36PM EST | 349.00 | 6.48 | 4.48 | 4.75 | 0.00 | - | - | 3 | 18.54% |
| QQQ231215C00350000 | 2023-01-31 3:58PM EST | 350.00 | 7.18 | 7.02 | 7.36 | 0.00 | - | 27 | 13,242 | 22.06% |
| QQQ231215C00351000 | 2023-01-27 3:10PM EST | 351.00 | 7.70 | 6.77 | 7.10 | 0.00 | - | 13 | 14 | 21.95% |
| QQQ231215C00352000 | 2023-01-30 10:15AM EST | 352.00 | 6.41 | 6.54 | 6.89 | 0.00 | - | 2 | 17 | 21.89% |
| QQQ231215C00353000 | 2023-01-03 10:03AM EST | 353.00 | 4.34 | 6.33 | 6.64 | 0.00 | - | - | 1 | 21.78% |
| QQQ231215C00354000 | 2023-01-20 12:10PM EST | 354.00 | 3.89 | 6.11 | 6.40 | 0.00 | - | 4 | 2 | 21.68% |
| QQQ231215C00355000 | 2023-01-30 10:35AM EST | 355.00 | 5.44 | 5.89 | 6.19 | 0.00 | - | 10 | 822 | 21.61% |
| QQQ231215C00356000 | 2022-12-27 2:35PM EST | 356.00 | 3.97 | 5.12 | 5.42 | 0.00 | - | - | 6 | 20.79% |
| QQQ231215C00357000 | 2023-01-03 9:34AM EST | 357.00 | 4.40 | 5.46 | 5.79 | 0.00 | - | 2 | 2 | 21.47% |
| QQQ231215C00358000 | 2022-12-15 9:58AM EST | 358.00 | 7.20 | 4.07 | 4.50 | 0.00 | - | - | 2 | 19.88% |
| QQQ231215C00360000 | 2023-01-31 9:52AM EST | 360.00 | 4.53 | 4.92 | 5.25 | 0.00 | - | 86 | 18,952 | 21.31% |
| QQQ231215C00365000 | 2023-01-30 10:35AM EST | 365.00 | 3.84 | 4.09 | 4.37 | 0.00 | - | 10 | 4,676 | 20.93% |
| QQQ231215C00370000 | 2023-01-30 1:17PM EST | 370.00 | 3.18 | 3.36 | 3.65 | 0.00 | - | 11 | 13,079 | 20.64% |
| QQQ231215C00375000 | 2023-01-30 1:16PM EST | 375.00 | 2.57 | 2.80 | 2.95 | 0.00 | - | 12 | 1,342 | 20.22% |
| QQQ231215C00380000 | 2023-02-01 9:58AM EST | 380.00 | 2.45 | 2.30 | 2.53 | +0.08 | +3.38% | 13 | 5,576 | 20.17% |
| QQQ231215C00385000 | 2023-02-01 10:10AM EST | 385.00 | 1.94 | 1.90 | 1.98 | -0.02 | -1.02% | 4 | 473 | 19.70% |
| QQQ231215C00390000 | 2023-01-30 1:57PM EST | 390.00 | 1.38 | 1.55 | 1.63 | 0.00 | - | 36 | 1,575 | 19.52% |
| QQQ231215C00395000 | 2023-01-31 12:50PM EST | 395.00 | 1.23 | 1.29 | 1.37 | 0.00 | - | 90 | 413 | 19.45% |
| QQQ231215C00400000 | 2023-01-30 10:31AM EST | 400.00 | 1.03 | 1.07 | 1.14 | 0.00 | - | 10 | 13,593 | 19.37% |
| QQQ231215C00405000 | 2023-01-30 9:55AM EST | 405.00 | 0.89 | 0.88 | 0.95 | 0.00 | - | 5 | 278 | 19.29% |
| QQQ231215C00410000 | 2023-01-30 9:37AM EST | 410.00 | 0.69 | 0.72 | 0.80 | 0.00 | - | 10 | 687 | 19.28% |
| QQQ231215C00415000 | 2023-01-18 11:24AM EST | 415.00 | 0.45 | 0.58 | 0.67 | 0.00 | - | 2 | 1,993 | 19.25% |
| QQQ231215C00420000 | 2023-01-27 1:44PM EST | 420.00 | 0.53 | 0.48 | 0.57 | 0.00 | - | 46 | 3,893 | 19.26% |
| QQQ231215C00425000 | 2023-01-24 11:41AM EST | 425.00 | 0.35 | 0.39 | 0.48 | 0.00 | - | 2 | 279 | 19.26% |
| QQQ231215C00430000 | 2023-01-09 11:29AM EST | 430.00 | 0.50 | 0.32 | 0.41 | 0.00 | - | 1 | 1,246 | 19.31% |
| QQQ231215C00435000 | 2023-01-06 10:54AM EST | 435.00 | 0.32 | 0.27 | 0.35 | 0.00 | - | 30 | 237 | 19.35% |
| QQQ231215C00440000 | 2023-01-27 10:28AM EST | 440.00 | 0.22 | 0.22 | 0.30 | 0.00 | - | 1 | 664 | 19.41% |
| QQQ231215C00445000 | 2023-01-17 12:00PM EST | 445.00 | 0.20 | 0.18 | 0.26 | 0.00 | - | 5 | 627 | 19.48% |
| QQQ231215C00450000 | 2023-01-31 4:13PM EST | 450.00 | 0.27 | 0.15 | 0.22 | 0.00 | - | 5 | 2,242 | 19.51% |
| QQQ231215C00455000 | 2023-01-27 11:06AM EST | 455.00 | 0.12 | 0.13 | 0.19 | 0.00 | - | 1 | 294 | 19.58% |
| QQQ231215C00460000 | 2023-01-10 10:43AM EST | 460.00 | 0.19 | 0.10 | 0.17 | 0.00 | - | 4 | 1,973 | 19.73% |
| QQQ231215C00465000 | 2023-01-13 12:01PM EST | 465.00 | 0.15 | 0.09 | 0.14 | 0.00 | - | 1 | 122 | 19.68% |
| QQQ231215C00470000 | 2023-01-31 11:59AM EST | 470.00 | 0.10 | 0.07 | 0.13 | 0.00 | - | 1 | 8,290 | 19.90% |
| QQQ231215C00475000 | 2022-12-28 1:58PM EST | 475.00 | 0.13 | 0.06 | 0.13 | 0.00 | - | 46 | 312 | 20.29% |
| QQQ231215C00480000 | 2023-01-13 1:15PM EST | 480.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 4 | 419 | 20.07% |
| QQQ231215C00485000 | 2022-12-05 3:50PM EST | 485.00 | 0.43 | 0.06 | 0.14 | 0.00 | - | 95 | 396 | 21.22% |
| QQQ231215C00490000 | 2022-10-13 9:23AM EST | 490.00 | 0.65 | 0.79 | 0.95 | 0.00 | - | 2 | 480 | 27.97% |
| QQQ231215C00495000 | 2023-01-09 1:58PM EST | 495.00 | 0.08 | 0.02 | 0.07 | 0.00 | - | 3 | 290 | 20.41% |
| QQQ231215C00500000 | 2023-02-01 9:39AM EST | 500.00 | 0.06 | 0.00 | 0.06 | +0.01 | +20.00% | 3 | 2,807 | 20.41% |
| QQQ231215C00505000 | 2023-01-27 10:55AM EST | 505.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 5 | 1,367 | 20.80% |
| QQQ231215C00510000 | 2023-01-25 1:48PM EST | 510.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 322 | 20.75% |
| QQQ231215C00515000 | 2022-12-21 10:55AM EST | 515.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 1 | 252 | 20.61% |
| QQQ231215C00520000 | 2022-12-15 4:14PM EST | 520.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 218 | 23.93% |
| QQQ231215C00525000 | 2023-01-04 12:12PM EST | 525.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 591 | 21.29% |
| QQQ231215C00530000 | 2023-01-05 9:30AM EST | 530.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 95 | 3,115 | 21.58% |
| QQQ231215C00535000 | 2023-01-04 10:35AM EST | 535.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 101 | 21.88% |
| QQQ231215C00540000 | 2022-12-08 10:54AM EST | 540.00 | 0.12 | 0.00 | 0.06 | 0.00 | - | 2 | 349 | 23.05% |
| QQQ231215C00545000 | 2022-09-16 1:22PM EST | 545.00 | 0.53 | 0.22 | 0.38 | 0.00 | - | 1 | 179 | 28.59% |
| QQQ231215C00550000 | 2022-12-29 2:08PM EST | 550.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 20 | 2,588 | 24.32% |
| QQQ231215C00555000 | 2022-10-25 1:34PM EST | 555.00 | 0.42 | 0.10 | 0.24 | 0.00 | - | 2 | 674 | 27.69% |
| QQQ231215C00560000 | 2023-01-03 3:54PM EST | 560.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 104 | 22.75% |
| QQQ231215C00565000 | 2023-01-27 2:28PM EST | 565.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 1,025 | 23.05% |
| QQQ231215C00570000 | 2023-01-04 10:41AM EST | 570.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 590 | 23.34% |
| QQQ231215C00575000 | 2022-12-23 12:57PM EST | 575.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 126 | 23.63% |
| QQQ231215C00580000 | 2022-09-29 12:35PM EST | 580.00 | 0.25 | 0.12 | 0.39 | 0.00 | - | 1 | 88 | 31.08% |
| QQQ231215C00585000 | 2022-05-04 12:05PM EST | 585.00 | 1.18 | 0.55 | 0.83 | 0.00 | - | 15 | 106 | 34.80% |
| QQQ231215C00590000 | 2022-12-09 10:01AM EST | 590.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 15 | 37 | 25.00% |
| QQQ231215C00595000 | 2022-09-16 9:56AM EST | 595.00 | 0.50 | 0.09 | 0.29 | 0.00 | - | 6 | 66 | 30.93% |
| QQQ231215C00600000 | 2022-12-23 1:10PM EST | 600.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 942 | 25.00% |
| QQQ231215C00605000 | 2023-01-23 1:49PM EST | 605.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 31 | 411 | 24.41% |
| QQQ231215C00610000 | 2023-01-10 10:16AM EST | 610.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 1,645 | 24.61% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231215P00130000 | 2023-01-31 12:51PM EST | 130.00 | 0.58 | 0.57 | 0.63 | 0.00 | - | 405 | 1,749 | 43.38% |
| QQQ231215P00135000 | 2023-01-26 2:15PM EST | 135.00 | 0.66 | 0.66 | 0.72 | 0.00 | - | 1 | 770 | 42.44% |
| QQQ231215P00140000 | 2023-01-25 9:56AM EST | 140.00 | 0.95 | 0.76 | 0.83 | 0.00 | - | 1 | 4,791 | 41.61% |
| QQQ231215P00145000 | 2023-01-27 12:52PM EST | 145.00 | 0.81 | 0.88 | 0.95 | 0.00 | - | 160 | 2,790 | 40.78% |
| QQQ231215P00150000 | 2023-01-31 9:30AM EST | 150.00 | 1.11 | 1.01 | 1.07 | 0.00 | - | 15 | 5,307 | 39.87% |
| QQQ231215P00155000 | 2023-01-27 3:13PM EST | 155.00 | 1.07 | 1.15 | 1.21 | 0.00 | - | 202 | 2,878 | 39.03% |
| QQQ231215P00160000 | 2023-01-31 12:19PM EST | 160.00 | 1.37 | 1.30 | 1.37 | 0.00 | - | 6 | 3,270 | 38.22% |
| QQQ231215P00165000 | 2023-01-30 12:22PM EST | 165.00 | 1.54 | 1.47 | 1.53 | 0.00 | - | 3 | 1,507 | 37.35% |
| QQQ231215P00170000 | 2023-01-30 12:22PM EST | 170.00 | 1.76 | 1.65 | 1.72 | 0.00 | - | 3 | 1,988 | 36.56% |
| QQQ231215P00175000 | 2023-01-31 9:30AM EST | 175.00 | 2.05 | 1.84 | 1.93 | 0.00 | - | 10 | 1,663 | 35.79% |
| QQQ231215P00180000 | 2023-02-01 9:37AM EST | 180.00 | 2.13 | 2.07 | 2.14 | -0.03 | -1.39% | 1 | 6,005 | 34.94% |
| QQQ231215P00185000 | 2023-01-31 3:54PM EST | 185.00 | 2.40 | 2.33 | 2.40 | 0.00 | - | 5 | 2,647 | 34.22% |
| QQQ231215P00190000 | 2023-01-31 12:55PM EST | 190.00 | 2.71 | 2.60 | 2.67 | 0.00 | - | 4 | 4,076 | 33.45% |
| QQQ231215P00195000 | 2023-01-31 12:59PM EST | 195.00 | 3.04 | 2.92 | 2.98 | 0.00 | - | 5 | 1,402 | 32.72% |
| QQQ231215P00200000 | 2023-01-31 4:06PM EST | 200.00 | 3.26 | 3.28 | 3.34 | 0.00 | - | 14 | 8,994 | 32.06% |
| QQQ231215P00205000 | 2023-02-01 9:40AM EST | 205.00 | 3.74 | 3.64 | 3.70 | +0.36 | +10.65% | 35 | 1,071 | 31.32% |
| QQQ231215P00210000 | 2023-01-30 3:33PM EST | 210.00 | 4.42 | 4.06 | 4.13 | 0.00 | - | 3 | 3,662 | 30.66% |
| QQQ231215P00215000 | 2023-01-30 9:58AM EST | 215.00 | 4.52 | 4.54 | 4.62 | 0.00 | - | 6 | 5,177 | 30.05% |
| QQQ231215P00220000 | 2023-01-30 10:12AM EST | 220.00 | 5.00 | 5.06 | 5.13 | 0.00 | - | 5 | 15,987 | 29.38% |
| QQQ231215P00225000 | 2023-02-01 10:05AM EST | 225.00 | 5.70 | 5.58 | 5.66 | -0.22 | -3.72% | 40 | 3,533 | 28.67% |
| QQQ231215P00230000 | 2023-02-01 9:53AM EST | 230.00 | 6.27 | 6.22 | 6.31 | -0.11 | -1.72% | 1 | 30,578 | 28.08% |
| QQQ231215P00235000 | 2023-01-31 12:45PM EST | 235.00 | 7.05 | 6.87 | 6.96 | 0.00 | - | 45 | 9,790 | 27.39% |
| QQQ231215P00240000 | 2023-01-31 12:35PM EST | 240.00 | 7.85 | 7.61 | 7.70 | 0.00 | - | 19 | 20,930 | 26.76% |
| QQQ231215P00245000 | 2023-01-31 12:45PM EST | 245.00 | 8.63 | 8.43 | 8.52 | 0.00 | - | 41 | 6,569 | 26.13% |
| QQQ231215P00250000 | 2023-01-31 3:56PM EST | 250.00 | 9.50 | 9.35 | 9.44 | 0.00 | - | 212 | 8,207 | 25.54% |
| QQQ231215P00255000 | 2023-01-31 9:59AM EST | 255.00 | 10.98 | 10.28 | 10.39 | 0.00 | - | 12 | 3,204 | 24.89% |
| QQQ231215P00260000 | 2023-01-31 12:50PM EST | 260.00 | 11.61 | 11.36 | 11.45 | 0.00 | - | 11 | 19,462 | 24.26% |
| QQQ231215P00265000 | 2023-01-31 12:52PM EST | 265.00 | 12.79 | 12.49 | 12.62 | 0.00 | - | 77 | 37,280 | 23.65% |
| QQQ231215P00270000 | 2023-02-01 10:01AM EST | 270.00 | 13.69 | 13.75 | 13.88 | -0.47 | -3.32% | 2 | 21,100 | 23.02% |
| QQQ231215P00275000 | 2023-01-31 3:50PM EST | 275.00 | 15.50 | 15.11 | 15.25 | 0.00 | - | 62 | 11,165 | 22.39% |
| QQQ231215P00280000 | 2023-02-01 10:05AM EST | 280.00 | 16.76 | 16.56 | 16.70 | -0.34 | -1.99% | 1 | 17,761 | 21.71% |
| QQQ231215P00285000 | 2023-02-01 9:38AM EST | 285.00 | 18.57 | 18.15 | 18.30 | -0.17 | -0.91% | 1 | 16,775 | 21.05% |
| QQQ231215P00290000 | 2023-02-01 10:08AM EST | 290.00 | 20.15 | 19.89 | 20.05 | -0.31 | -1.52% | 5 | 11,328 | 20.40% |
| QQQ231215P00295000 | 2023-02-01 9:30AM EST | 295.00 | 22.40 | 21.77 | 21.92 | +0.13 | +0.58% | 2 | 2,731 | 19.71% |
| QQQ231215P00300000 | 2023-02-01 9:32AM EST | 300.00 | 24.00 | 23.79 | 23.95 | -0.26 | -1.07% | 6 | 46,538 | 19.01% |
| QQQ231215P00305000 | 2023-01-31 9:39AM EST | 305.00 | 27.61 | 26.01 | 26.18 | 0.00 | - | 1 | 11,973 | 18.32% |
| QQQ231215P00310000 | 2023-02-01 9:58AM EST | 310.00 | 28.30 | 28.43 | 28.60 | -0.86 | -2.95% | 9 | 7,639 | 17.62% |
| QQQ231215P00315000 | 2023-01-27 3:22PM EST | 315.00 | 29.30 | 31.11 | 31.28 | 0.00 | - | 38 | 1,626 | 16.97% |
| QQQ231215P00320000 | 2023-01-27 3:57PM EST | 320.00 | 32.62 | 33.88 | 34.04 | 0.00 | - | 302 | 4,565 | 16.16% |
| QQQ231215P00325000 | 2023-01-30 1:09PM EST | 325.00 | 38.87 | 36.93 | 37.13 | 0.00 | - | 3 | 3,234 | 15.43% |
| QQQ231215P00330000 | 2023-01-31 3:56PM EST | 330.00 | 40.54 | 39.70 | 41.00 | 0.00 | - | 6 | 1,720 | 15.32% |
| QQQ231215P00335000 | 2023-01-25 11:27AM EST | 335.00 | 51.85 | 43.21 | 44.57 | 0.00 | - | 2 | 781 | 14.62% |
| QQQ231215P00336000 | 2023-01-17 1:39PM EST | 336.00 | 55.08 | 43.93 | 45.44 | 0.00 | - | 172 | 117 | 14.64% |
| QQQ231215P00337000 | 2023-01-17 2:02PM EST | 337.00 | 55.90 | 44.64 | 46.10 | 0.00 | - | - | 1 | 14.37% |
| QQQ231215P00338000 | 2023-01-18 11:25AM EST | 338.00 | 58.90 | 45.38 | 46.90 | 0.00 | - | - | 1 | 14.29% |
| QQQ231215P00339000 | 2023-01-30 3:59PM EST | 339.00 | 50.30 | 46.25 | 47.68 | 0.00 | - | 2 | 2 | 14.15% |
| QQQ231215P00340000 | 2023-01-31 2:26PM EST | 340.00 | 48.64 | 46.94 | 48.46 | 0.00 | - | 5 | 1,205 | 14.01% |
| QQQ231215P00341000 | 2022-12-19 1:09PM EST | 341.00 | 70.92 | 62.74 | 63.87 | 0.00 | - | - | 0 | 30.44% |
| QQQ231215P00345000 | 2023-01-04 2:02PM EST | 345.00 | 79.60 | 51.02 | 52.62 | 0.00 | - | 26 | 34 | 13.49% |
| QQQ231215P00350000 | 2023-01-31 9:50AM EST | 350.00 | 58.32 | 55.47 | 56.97 | 0.00 | - | 25 | 1,064 | 12.97% |
| QQQ231215P00355000 | 2023-01-30 11:43AM EST | 355.00 | 62.97 | 60.02 | 61.54 | 0.00 | - | 2 | 9 | 12.61% |
| QQQ231215P00360000 | 2023-01-25 2:58PM EST | 360.00 | 73.10 | 64.84 | 66.37 | 0.00 | - | 945 | 78 | 12.78% |
| QQQ231215P00365000 | 2023-01-27 1:31PM EST | 365.00 | 68.37 | 69.76 | 71.18 | 0.00 | - | 78 | 36 | 12.73% |
| QQQ231215P00370000 | 2023-01-27 11:02AM EST | 370.00 | 76.14 | 73.71 | 77.62 | 0.00 | - | 1 | 2,031 | 17.52% |
| QQQ231215P00375000 | 2023-01-25 2:57PM EST | 375.00 | 88.72 | 79.81 | 81.22 | 0.00 | - | 453 | 37 | 14.19% |
| QQQ231215P00380000 | 2023-01-31 3:05PM EST | 380.00 | 86.14 | 84.83 | 86.34 | 0.00 | - | 1 | 6 | 15.31% |
| QQQ231215P00385000 | 2022-12-12 10:10AM EST | 385.00 | 102.93 | 106.28 | 108.92 | 0.00 | - | 2 | 1 | 41.12% |
| QQQ231215P00390000 | 2023-01-25 3:16PM EST | 390.00 | 100.57 | 94.80 | 96.34 | 0.00 | - | 133 | 18 | 16.54% |
| QQQ231215P00395000 | 2023-01-17 12:39PM EST | 395.00 | 113.70 | 98.68 | 102.68 | 0.00 | - | 18 | 0 | 21.23% |
| QQQ231215P00400000 | 2023-01-31 9:50AM EST | 400.00 | 107.89 | 103.73 | 107.74 | 0.00 | - | 25 | 7 | 22.04% |
| QQQ231215P00405000 | 2023-01-20 10:07AM EST | 405.00 | 126.90 | 109.75 | 111.45 | 0.00 | - | 2 | 0 | 18.77% |
| QQQ231215P00410000 | 2023-01-30 11:44AM EST | 410.00 | 117.94 | 113.70 | 117.75 | 0.00 | - | 4 | 2 | 23.37% |
| QQQ231215P00415000 | 2023-01-23 11:43AM EST | 415.00 | 126.05 | 119.88 | 121.35 | 0.00 | - | 2 | 0 | 19.46% |
| QQQ231215P00420000 | 2023-01-30 1:45PM EST | 420.00 | 128.70 | 123.66 | 127.72 | 0.00 | - | 4 | 0 | 24.54% |
| QQQ231215P00425000 | 2023-01-30 4:01PM EST | 425.00 | 134.36 | 129.75 | 131.25 | 0.00 | - | 35 | 1 | 20.04% |
| QQQ231215P00430000 | 2023-01-18 1:39PM EST | 430.00 | 151.16 | 133.59 | 137.71 | 0.00 | - | 2 | 0 | 25.72% |
| QQQ231215P00435000 | 2022-12-12 10:58AM EST | 435.00 | 153.42 | 156.62 | 158.21 | 0.00 | - | 6 | 0 | 48.99% |
| QQQ231215P00440000 | 2022-12-13 9:58AM EST | 440.00 | 143.91 | 159.94 | 161.67 | 0.00 | - | 2 | 0 | 48.01% |
| QQQ231215P00445000 | 2022-12-12 10:57AM EST | 445.00 | 163.24 | 166.60 | 168.21 | 0.00 | - | 2 | 0 | 50.50% |
| QQQ231215P00450000 | 2023-01-23 3:52PM EST | 450.00 | 160.91 | 154.75 | 156.37 | 0.00 | - | 5 | 4 | 23.19% |
| QQQ231215P00455000 | 2022-11-02 8:32AM EST | 455.00 | 180.74 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ231215P00460000 | 2023-01-20 10:03AM EST | 460.00 | 182.63 | 163.64 | 167.79 | 0.00 | - | 1 | 1 | 29.33% |
| QQQ231215P00465000 | 2022-11-22 1:31PM EST | 465.00 | 180.62 | 195.34 | 200.00 | 0.00 | - | 2 | 0 | 63.53% |
| QQQ231215P00470000 | 2022-12-28 1:34PM EST | 470.00 | 208.44 | 171.50 | 176.50 | 0.00 | - | 1 | 0 | 25.76% |
| QQQ231215P00475000 | 2022-10-28 2:26PM EST | 475.00 | 193.91 | 187.15 | 189.14 | 0.00 | - | 44 | 0 | 43.11% |
| QQQ231215P00480000 | 2022-12-29 10:56AM EST | 480.00 | 213.45 | 183.09 | 184.59 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231215P00485000 | 2022-10-07 10:46AM EST | 485.00 | 213.72 | 219.80 | 221.24 | 0.00 | - | 4 | 0 | 69.26% |
| QQQ231215P00490000 | 2023-01-03 12:27PM EST | 490.00 | 227.15 | 194.76 | 196.25 | 0.00 | - | 4 | 0 | 26.18% |
| QQQ231215P00495000 | 2022-10-07 10:49AM EST | 495.00 | 223.72 | 229.26 | 231.53 | 0.00 | - | 10 | 0 | 70.49% |
| QQQ231215P00500000 | 2023-01-25 3:10PM EST | 500.00 | 211.09 | 204.76 | 206.43 | 0.00 | - | 92 | 10 | 28.10% |
| QQQ231215P00505000 | 2022-06-23 11:54AM EST | 505.00 | 223.77 | 201.00 | 205.27 | 0.00 | - | - | 0 | 0.00% |
| QQQ231215P00510000 | 2023-01-06 2:06PM EST | 510.00 | 242.00 | 213.66 | 217.92 | 0.00 | - | 2 | 0 | 34.72% |
| QQQ231215P00515000 | 2022-10-25 8:57AM EST | 515.00 | 232.24 | 225.19 | 226.44 | 0.00 | - | 2 | 0 | 43.16% |
| QQQ231215P00520000 | 2022-10-07 11:04AM EST | 520.00 | 247.74 | 254.76 | 256.24 | 0.00 | - | 60 | 0 | 73.82% |
| QQQ231215P00525000 | 2022-10-07 11:06AM EST | 525.00 | 253.42 | 259.79 | 261.24 | 0.00 | - | 80 | 0 | 74.45% |
| QQQ231215P00530000 | 2022-10-07 11:09AM EST | 530.00 | 258.49 | 264.70 | 266.25 | 0.00 | - | 94 | 1 | 75.01% |
| QQQ231215P00535000 | 2021-11-04 8:39AM EST | 535.00 | 146.73 | 158.50 | 163.18 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ231215P00540000 | 2021-11-10 6:53AM EST | 540.00 | 176.50 | 147.47 | 152.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231215P00545000 | 2023-01-13 3:40PM EST | 545.00 | 263.50 | 249.59 | 251.45 | 0.00 | - | 5 | 0 | 31.87% |
| QQQ231215P00550000 | 2022-10-25 9:03AM EST | 550.00 | 267.07 | 260.17 | 261.46 | 0.00 | - | 20 | 0 | 46.65% |
| QQQ231215P00555000 | 2021-11-04 8:39AM EST | 555.00 | 164.93 | 176.10 | 180.91 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ231215P00560000 | 2022-07-08 8:30AM EST | 560.00 | 267.92 | 237.15 | 239.65 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ231215P00565000 | 2022-03-08 11:54AM EST | 565.00 | 242.63 | 209.66 | 211.88 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ231215P00570000 | 2023-01-23 3:58PM EST | 570.00 | 280.94 | 273.51 | 277.96 | 0.00 | - | 5 | 3 | 40.05% |
| QQQ231215P00600000 | 2022-06-24 10:02AM EST | 600.00 | 308.37 | 296.56 | 299.56 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231215P00605000 | 2022-11-14 2:39PM EST | 605.00 | 316.33 | 316.50 | 321.32 | 0.00 | - | 2 | 0 | 56.02% |
| QQQ231215P00610000 | 2022-11-14 2:39PM EST | 610.00 | 321.30 | 322.30 | 325.69 | 0.00 | - | 2 | 0 | 56.59% |
© 2023 Yahoo. All rights reserved.
