Singapore markets open in 6 hours 23 minutes
Straits Times Index
3,134.87 -5.34 (-0.17%) S&P 500
3,821.41 -0.14 (-0.00%) Dow
31,082.87 +135.88 (+0.44%) Nasdaq
11,170.06 -11.48 (-0.10%) BTC-USD
20,063.48 -236.00 (-1.16%) CMC Crypto 200
432.62 -7.05 (-1.60%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231215C00140000 | 2022-06-23 11:11AM EDT | 140.00 | 150.90 | 149.33 | 153.50 | 0.00 | - | - | 1 | 51.27% |
| QQQ231215C00150000 | 2022-05-17 9:38AM EDT | 150.00 | 161.72 | 129.28 | 132.45 | 0.00 | - | - | 1 | 0.00% |
| QQQ231215C00155000 | 2022-06-23 11:11AM EDT | 155.00 | 137.75 | 136.57 | 138.42 | 0.00 | - | 2 | 100 | 48.85% |
| QQQ231215C00160000 | 2022-04-28 3:55PM EDT | 160.00 | 173.26 | 155.46 | 157.62 | 0.00 | - | 1 | 46 | 79.47% |
| QQQ231215C00165000 | 2022-05-18 12:24PM EDT | 165.00 | 137.90 | 120.10 | 123.44 | 0.00 | - | 1 | 19 | 35.76% |
| QQQ231215C00170000 | 2022-06-14 9:35AM EDT | 170.00 | 118.74 | 123.59 | 125.71 | 0.00 | - | 56 | 112 | 46.52% |
| QQQ231215C00175000 | 2021-12-13 4:03PM EDT | 175.00 | 222.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231215C00180000 | 2022-05-31 3:47PM EDT | 180.00 | 139.25 | 114.75 | 118.95 | 0.00 | - | 1 | 12 | 47.08% |
| QQQ231215C00185000 | 2022-06-01 3:08PM EDT | 185.00 | 133.77 | 110.77 | 115.05 | 0.00 | - | 1 | 13 | 46.50% |
| QQQ231215C00190000 | 2021-12-20 4:27PM EDT | 190.00 | 196.11 | 166.57 | 170.38 | 0.00 | - | 10 | 12 | 109.96% |
| QQQ231215C00195000 | 2022-06-14 11:50AM EDT | 195.00 | 98.50 | 102.53 | 106.69 | 0.00 | - | 2 | 53 | 44.55% |
| QQQ231215C00200000 | 2022-06-28 12:39PM EDT | 200.00 | 102.80 | 99.83 | 101.84 | 0.00 | - | 1 | 154 | 42.79% |
| QQQ231215C00205000 | 2022-05-10 1:01PM EDT | 205.00 | 109.38 | 109.15 | 110.90 | 0.00 | - | 3 | 31 | 54.77% |
| QQQ231215C00210000 | 2022-05-18 3:17PM EDT | 210.00 | 99.31 | 83.06 | 87.37 | 0.00 | - | 1 | 53 | 34.14% |
| QQQ231215C00215000 | 2022-03-30 10:57AM EDT | 215.00 | 166.11 | 114.80 | 117.27 | 0.00 | - | 6 | 8 | 65.85% |
| QQQ231215C00220000 | 2022-05-20 2:15PM EDT | 220.00 | 83.75 | 75.75 | 80.06 | 0.00 | - | 7 | 6,103 | 33.61% |
| QQQ231215C00225000 | 2022-06-06 2:22PM EDT | 225.00 | 101.08 | 79.85 | 83.02 | 0.00 | - | 37 | 41 | 39.61% |
| QQQ231215C00230000 | 2022-06-23 1:37PM EDT | 230.00 | 75.61 | 75.89 | 80.14 | 0.00 | - | 1 | 23 | 39.66% |
| QQQ231215C00235000 | 2022-05-05 9:31AM EDT | 235.00 | 108.50 | 91.72 | 93.37 | 0.00 | - | 1 | 49 | 53.15% |
| QQQ231215C00240000 | 2022-06-29 10:37AM EDT | 240.00 | 71.15 | 68.78 | 73.00 | +0.62 | +0.88% | 1 | 88 | 38.33% |
| QQQ231215C00245000 | 2022-06-17 1:41PM EDT | 245.00 | 61.58 | 65.40 | 69.68 | 0.00 | - | 10 | 92 | 37.82% |
| QQQ231215C00250000 | 2022-06-27 10:59AM EDT | 250.00 | 71.64 | 63.25 | 65.36 | 0.00 | - | 1 | 415 | 36.42% |
| QQQ231215C00255000 | 2022-05-25 11:29AM EDT | 255.00 | 64.52 | 64.00 | 67.91 | 0.00 | - | 4 | 186 | 40.60% |
| QQQ231215C00260000 | 2022-06-27 12:52PM EDT | 260.00 | 64.45 | 55.52 | 59.82 | 0.00 | - | 30 | 139 | 36.06% |
| QQQ231215C00265000 | 2022-06-22 9:34AM EDT | 265.00 | 51.57 | 52.34 | 56.65 | 0.00 | - | 11 | 812 | 35.48% |
| QQQ231215C00270000 | 2022-06-16 9:32AM EDT | 270.00 | 44.50 | 49.56 | 53.64 | 0.00 | - | 5 | 404 | 34.97% |
| QQQ231215C00275000 | 2022-06-28 12:08PM EDT | 275.00 | 49.00 | 46.39 | 50.66 | 0.00 | - | 1 | 415 | 34.43% |
| QQQ231215C00280000 | 2022-06-24 10:29AM EDT | 280.00 | 51.21 | 43.51 | 47.80 | 0.00 | - | 1 | 482 | 33.93% |
| QQQ231215C00285000 | 2022-06-29 10:32AM EDT | 285.00 | 42.63 | 42.03 | 43.93 | -4.62 | -9.78% | 2 | 193 | 32.62% |
| QQQ231215C00290000 | 2022-06-29 9:46AM EDT | 290.00 | 38.75 | 39.75 | 40.70 | -1.95 | -4.79% | 3 | 588 | 31.75% |
| QQQ231215C00295000 | 2022-06-29 12:52PM EDT | 295.00 | 36.71 | 37.29 | 38.07 | -1.14 | -3.01% | 1 | 420 | 31.26% |
| QQQ231215C00300000 | 2022-06-28 1:20PM EDT | 300.00 | 35.71 | 34.67 | 35.57 | 0.00 | - | 1 | 3,396 | 30.81% |
| QQQ231215C00305000 | 2022-06-23 9:54AM EDT | 305.00 | 30.79 | 32.29 | 33.19 | 0.00 | - | 11 | 644 | 30.39% |
| QQQ231215C00310000 | 2022-06-29 11:15AM EDT | 310.00 | 30.14 | 30.00 | 30.90 | -1.08 | -3.46% | 5 | 10,290 | 29.98% |
| QQQ231215C00315000 | 2022-06-29 11:30AM EDT | 315.00 | 27.85 | 27.99 | 28.75 | +4.33 | +18.41% | 8 | 300 | 29.60% |
| QQQ231215C00320000 | 2022-06-27 3:49PM EDT | 320.00 | 30.08 | 25.89 | 26.68 | 0.00 | - | 1 | 1,678 | 29.22% |
| QQQ231215C00325000 | 2022-06-22 3:47PM EDT | 325.00 | 23.00 | 23.88 | 24.61 | 0.00 | - | 1 | 178 | 28.78% |
| QQQ231215C00330000 | 2022-06-29 9:32AM EDT | 330.00 | 21.40 | 21.84 | 22.86 | -0.64 | -2.90% | 39 | 680 | 28.51% |
| QQQ231215C00335000 | 2022-06-28 3:56PM EDT | 335.00 | 20.18 | 20.06 | 20.99 | 0.00 | - | 35 | 1,255 | 28.09% |
| QQQ231215C00340000 | 2022-06-29 11:29AM EDT | 340.00 | 18.86 | 18.39 | 19.28 | +0.73 | +4.03% | 18 | 662 | 27.72% |
| QQQ231215C00345000 | 2022-06-29 9:46AM EDT | 345.00 | 16.17 | 16.90 | 17.75 | -3.08 | -16.00% | 2 | 329 | 27.43% |
| QQQ231215C00350000 | 2022-06-28 11:18AM EDT | 350.00 | 17.50 | 15.41 | 16.22 | 0.00 | - | 16 | 1,625 | 27.08% |
| QQQ231215C00355000 | 2022-06-28 10:57AM EDT | 355.00 | 16.50 | 14.04 | 14.84 | 0.00 | - | 3 | 603 | 26.78% |
| QQQ231215C00360000 | 2022-06-29 10:27AM EDT | 360.00 | 13.14 | 12.76 | 13.56 | -1.50 | -10.25% | 1 | 12,940 | 26.50% |
| QQQ231215C00365000 | 2022-06-29 12:40PM EDT | 365.00 | 11.57 | 11.52 | 12.41 | -1.14 | -8.97% | 1 | 3,169 | 26.27% |
| QQQ231215C00370000 | 2022-06-27 3:33PM EDT | 370.00 | 12.75 | 10.47 | 11.26 | 0.00 | - | 1 | 2,120 | 25.98% |
| QQQ231215C00375000 | 2022-06-29 12:24PM EDT | 375.00 | 9.70 | 9.54 | 10.31 | -0.53 | -5.18% | 2 | 484 | 25.80% |
| QQQ231215C00380000 | 2022-06-29 12:27PM EDT | 380.00 | 8.80 | 8.59 | 9.38 | -0.20 | -2.22% | 4 | 3,782 | 25.59% |
| QQQ231215C00385000 | 2022-06-29 11:30AM EDT | 385.00 | 8.05 | 7.81 | 8.53 | +0.13 | +1.64% | 1 | 365 | 25.39% |
| QQQ231215C00390000 | 2022-06-28 11:32AM EDT | 390.00 | 8.07 | 7.10 | 7.76 | 0.00 | - | 2 | 1,294 | 25.21% |
| QQQ231215C00395000 | 2022-06-24 3:17PM EDT | 395.00 | 8.34 | 6.47 | 7.06 | 0.00 | - | 2 | 344 | 25.06% |
| QQQ231215C00400000 | 2022-06-29 2:11PM EDT | 400.00 | 6.12 | 5.83 | 6.44 | -0.21 | -3.32% | 23 | 2,089 | 24.94% |
| QQQ231215C00405000 | 2022-06-23 1:29PM EDT | 405.00 | 5.63 | 5.23 | 5.86 | 0.00 | - | 2 | 83 | 24.81% |
| QQQ231215C00410000 | 2022-06-28 2:40PM EDT | 410.00 | 5.05 | 4.74 | 5.34 | -0.05 | -0.98% | 1 | 384 | 24.70% |
| QQQ231215C00415000 | 2022-06-22 1:05PM EDT | 415.00 | 5.03 | 4.37 | 4.90 | 0.00 | - | 1 | 192 | 24.65% |
| QQQ231215C00420000 | 2022-06-24 3:53PM EDT | 420.00 | 5.40 | 3.98 | 4.46 | 0.00 | - | 3 | 3,209 | 24.56% |
| QQQ231215C00425000 | 2022-06-21 12:07PM EDT | 425.00 | 3.86 | 3.44 | 4.16 | 0.00 | - | 1 | 307 | 24.62% |
| QQQ231215C00430000 | 2022-06-29 12:35PM EDT | 430.00 | 3.37 | 3.09 | 3.79 | -0.30 | -8.17% | 4 | 897 | 24.54% |
| QQQ231215C00435000 | 2022-06-21 9:32AM EDT | 435.00 | 3.20 | 2.70 | 3.56 | 0.00 | - | 2 | 129 | 24.65% |
| QQQ231215C00440000 | 2022-06-24 3:32PM EDT | 440.00 | 3.38 | 2.49 | 3.25 | 0.00 | - | 1 | 486 | 24.58% |
| QQQ231215C00445000 | 2022-06-17 3:49PM EDT | 445.00 | 2.49 | 2.25 | 3.03 | 0.00 | - | 7 | 86 | 24.64% |
| QQQ231215C00450000 | 2022-06-14 3:14PM EDT | 450.00 | 2.30 | 2.29 | 2.63 | 0.00 | - | 10 | 1,378 | 24.32% |
| QQQ231215C00455000 | 2022-06-06 11:18AM EDT | 455.00 | 4.24 | 1.82 | 2.57 | 0.00 | - | 2 | 264 | 24.63% |
| QQQ231215C00460000 | 2022-06-29 12:35PM EDT | 460.00 | 2.03 | 1.63 | 2.42 | -0.19 | -8.56% | 2 | 1,514 | 24.73% |
| QQQ231215C00465000 | 2022-06-03 11:51AM EDT | 465.00 | 3.45 | 1.47 | 2.26 | 0.00 | - | 1 | 97 | 24.79% |
| QQQ231215C00470000 | 2022-06-16 1:43PM EDT | 470.00 | 1.70 | 1.59 | 1.93 | 0.00 | - | 3 | 4,654 | 24.42% |
| QQQ231215C00475000 | 2022-06-17 2:14PM EDT | 475.00 | 1.41 | 1.19 | 1.99 | 0.00 | - | 5 | 420 | 24.96% |
| QQQ231215C00480000 | 2022-06-01 12:07PM EDT | 480.00 | 3.00 | 1.06 | 1.80 | 0.00 | - | 3 | 125 | 24.86% |
| QQQ231215C00485000 | 2022-06-02 2:42PM EDT | 485.00 | 2.82 | 0.95 | 1.77 | 0.00 | - | 1 | 336 | 25.15% |
| QQQ231215C00490000 | 2022-06-23 11:31AM EDT | 490.00 | 1.25 | 0.84 | 1.67 | 0.00 | - | 1 | 474 | 25.25% |
| QQQ231215C00495000 | 2022-06-02 3:53PM EDT | 495.00 | 2.37 | 0.75 | 1.59 | 0.00 | - | 1 | 166 | 25.39% |
| QQQ231215C00500000 | 2022-06-29 2:03PM EDT | 500.00 | 1.11 | 1.00 | 1.27 | -0.04 | -3.48% | 1 | 2,008 | 24.75% |
| QQQ231215C00505000 | 2022-06-27 9:32AM EDT | 505.00 | 1.37 | 0.58 | 1.43 | 0.00 | - | 1 | 436 | 25.60% |
| QQQ231215C00510000 | 2022-06-09 12:10PM EDT | 510.00 | 1.64 | 0.51 | 1.36 | 0.00 | - | 4 | 411 | 25.72% |
| QQQ231215C00515000 | 2022-06-22 10:27AM EDT | 515.00 | 0.95 | 0.45 | 1.29 | 0.00 | - | 20 | 140 | 25.82% |
| QQQ231215C00520000 | 2022-06-22 10:28AM EDT | 520.00 | 0.96 | 0.39 | 1.23 | 0.00 | - | 5 | 189 | 25.95% |
| QQQ231215C00525000 | 2022-06-22 10:40AM EDT | 525.00 | 0.91 | 0.34 | 1.17 | 0.00 | - | 50 | 560 | 26.06% |
| QQQ231215C00530000 | 2022-06-27 9:32AM EDT | 530.00 | 1.29 | 0.30 | 1.06 | 0.00 | - | 36 | 1,682 | 25.95% |
| QQQ231215C00535000 | 2022-06-22 10:26AM EDT | 535.00 | 0.72 | 0.26 | 1.06 | 0.00 | - | 20 | 100 | 26.26% |
| QQQ231215C00540000 | 2022-06-24 3:09PM EDT | 540.00 | 0.79 | 0.35 | 1.02 | 0.00 | - | 28 | 136 | 26.41% |
| QQQ231215C00545000 | 2022-06-22 10:24AM EDT | 545.00 | 0.69 | 0.19 | 0.97 | 0.00 | - | 30 | 178 | 26.50% |
| QQQ231215C00550000 | 2022-06-17 9:30AM EDT | 550.00 | 0.50 | 0.35 | 0.73 | 0.00 | - | 1 | 491 | 25.68% |
| QQQ231215C00555000 | 2022-06-23 11:31AM EDT | 555.00 | 0.01 | 0.14 | 0.89 | 0.00 | - | 1 | 51 | 26.75% |
| QQQ231215C00560000 | 2022-06-16 10:13AM EDT | 560.00 | 0.71 | 0.11 | 0.85 | 0.00 | - | 1 | 80 | 26.84% |
| QQQ231215C00565000 | 2022-06-23 10:15AM EDT | 565.00 | 0.41 | 0.09 | 0.80 | 0.00 | - | 3 | 1,008 | 26.89% |
| QQQ231215C00570000 | 2022-06-03 10:22AM EDT | 570.00 | 0.90 | 0.08 | 0.78 | 0.00 | - | 1 | 581 | 27.06% |
| QQQ231215C00575000 | 2022-05-11 3:28PM EDT | 575.00 | 0.79 | 0.33 | 0.71 | 0.00 | - | 3 | 128 | 26.97% |
| QQQ231215C00580000 | 2022-06-02 1:09PM EDT | 580.00 | 0.82 | 0.05 | 0.71 | 0.00 | - | 23 | 84 | 27.24% |
| QQQ231215C00585000 | 2022-05-04 1:05PM EDT | 585.00 | 1.18 | 0.55 | 0.83 | 0.00 | - | 15 | 106 | 28.13% |
| QQQ231215C00590000 | 2022-06-16 10:13AM EDT | 590.00 | 0.47 | 0.00 | 0.80 | 0.00 | - | 1 | 18 | 28.24% |
| QQQ231215C00595000 | 2022-05-31 12:42PM EDT | 595.00 | 0.79 | 0.02 | 0.62 | 0.00 | - | 9 | 60 | 27.50% |
| QQQ231215C00600000 | 2022-06-28 11:56AM EDT | 600.00 | 0.28 | 0.28 | 0.46 | 0.00 | - | 1 | 233 | 26.69% |
| QQQ231215C00605000 | 2022-06-15 10:31AM EDT | 605.00 | 0.21 | 0.01 | 0.58 | 0.00 | - | 30 | 155 | 27.76% |
| QQQ231215C00610000 | 2022-06-28 3:20PM EDT | 610.00 | 0.27 | 0.26 | 0.56 | 0.00 | - | 6 | 1,479 | 27.88% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231215P00140000 | 2022-06-22 1:03PM EDT | 140.00 | 2.82 | 2.43 | 3.35 | 0.00 | - | - | 3 | 40.95% |
| QQQ231215P00145000 | 2022-06-28 9:30AM EDT | 145.00 | 3.00 | 3.10 | 3.69 | 0.00 | - | 30 | 124 | 40.16% |
| QQQ231215P00150000 | 2022-06-27 9:57AM EDT | 150.00 | 3.34 | 3.29 | 3.79 | 0.00 | - | 1 | 92 | 38.71% |
| QQQ231215P00155000 | 2022-06-28 1:24PM EDT | 155.00 | 3.86 | 3.76 | 4.13 | 0.00 | - | 43 | 2,616 | 37.89% |
| QQQ231215P00160000 | 2022-06-29 10:12AM EDT | 160.00 | 4.20 | 4.10 | 4.60 | +0.20 | +5.00% | 10 | 2,241 | 37.31% |
| QQQ231215P00165000 | 2022-06-16 11:02AM EDT | 165.00 | 6.00 | 4.49 | 5.31 | 0.00 | - | 20 | 720 | 37.16% |
| QQQ231215P00170000 | 2022-06-28 1:08PM EDT | 170.00 | 5.10 | 5.09 | 5.60 | 0.00 | - | 115 | 994 | 36.09% |
| QQQ231215P00175000 | 2022-06-24 9:53AM EDT | 175.00 | 5.45 | 5.61 | 6.15 | 0.00 | - | 1 | 1,061 | 35.49% |
| QQQ231215P00180000 | 2022-06-28 1:50PM EDT | 180.00 | 6.14 | 6.28 | 6.73 | 0.00 | - | 758 | 4,387 | 34.87% |
| QQQ231215P00185000 | 2022-06-23 3:52PM EDT | 185.00 | 7.02 | 6.95 | 7.38 | 0.00 | - | 836 | 1,804 | 34.31% |
| QQQ231215P00190000 | 2022-06-28 2:39PM EDT | 190.00 | 7.91 | 7.48 | 8.05 | 0.00 | - | 89 | 1,514 | 33.72% |
| QQQ231215P00195000 | 2022-06-29 10:06AM EDT | 195.00 | 8.71 | 8.21 | 8.81 | +0.71 | +8.87% | 1 | 805 | 33.20% |
| QQQ231215P00200000 | 2022-06-29 1:05PM EDT | 200.00 | 9.70 | 9.05 | 9.56 | +1.40 | +16.87% | 26 | 6,227 | 32.60% |
| QQQ231215P00205000 | 2022-06-28 11:44AM EDT | 205.00 | 9.60 | 9.86 | 10.46 | 0.00 | - | 4 | 784 | 32.14% |
| QQQ231215P00210000 | 2022-06-29 10:29AM EDT | 210.00 | 11.05 | 10.77 | 11.38 | +0.58 | +5.54% | 1 | 1,318 | 31.63% |
| QQQ231215P00215000 | 2022-06-29 12:12PM EDT | 215.00 | 12.25 | 11.72 | 12.31 | +1.39 | +12.80% | 10 | 2,235 | 31.07% |
| QQQ231215P00220000 | 2022-06-28 12:49PM EDT | 220.00 | 12.41 | 12.78 | 13.40 | 0.00 | - | 3 | 1,774 | 30.63% |
| QQQ231215P00225000 | 2022-06-28 11:44AM EDT | 225.00 | 13.43 | 13.90 | 14.42 | 0.00 | - | 4 | 400 | 30.04% |
| QQQ231215P00230000 | 2022-06-28 2:32PM EDT | 230.00 | 15.10 | 14.99 | 15.61 | 0.00 | - | 15 | 10,053 | 29.57% |
| QQQ231215P00235000 | 2022-06-27 12:41PM EDT | 235.00 | 14.83 | 16.27 | 16.91 | 0.00 | - | 1 | 1,602 | 29.13% |
| QQQ231215P00240000 | 2022-06-28 12:02PM EDT | 240.00 | 17.35 | 17.52 | 18.13 | 0.00 | - | 1 | 2,916 | 28.56% |
| QQQ231215P00245000 | 2022-06-28 4:04PM EDT | 245.00 | 19.41 | 18.91 | 19.51 | 0.00 | - | 56 | 447 | 28.07% |
| QQQ231215P00250000 | 2022-06-29 2:12PM EDT | 250.00 | 20.80 | 20.38 | 21.10 | -0.12 | -0.57% | 1 | 3,704 | 27.69% |
| QQQ231215P00255000 | 2022-06-24 10:52AM EDT | 255.00 | 20.70 | 21.91 | 22.55 | 0.00 | - | 27 | 233 | 27.12% |
| QQQ231215P00260000 | 2022-06-28 3:57PM EDT | 260.00 | 24.09 | 23.58 | 24.21 | 0.00 | - | 7 | 3,038 | 26.66% |
| QQQ231215P00265000 | 2022-06-24 1:14PM EDT | 265.00 | 23.57 | 25.30 | 25.90 | 0.00 | - | 2 | 1,451 | 26.15% |
| QQQ231215P00270000 | 2022-06-28 2:57PM EDT | 270.00 | 27.34 | 27.08 | 27.81 | 0.00 | - | 8 | 13,039 | 25.74% |
| QQQ231215P00275000 | 2022-06-29 9:35AM EDT | 275.00 | 30.58 | 29.00 | 29.82 | +4.78 | +18.53% | 3 | 1,967 | 25.33% |
| QQQ231215P00280000 | 2022-06-29 11:19AM EDT | 280.00 | 32.27 | 31.06 | 31.73 | +0.99 | +3.16% | 14 | 11,601 | 24.78% |
| QQQ231215P00285000 | 2022-06-29 10:32AM EDT | 285.00 | 34.00 | 33.23 | 33.95 | +0.90 | +2.72% | 10 | 4,010 | 24.38% |
| QQQ231215P00290000 | 2022-06-28 1:13PM EDT | 290.00 | 35.26 | 35.44 | 36.25 | 0.00 | - | 10 | 8,902 | 23.95% |
| QQQ231215P00295000 | 2022-06-28 3:41PM EDT | 295.00 | 38.20 | 37.74 | 38.59 | 0.00 | - | 2 | 2,298 | 23.48% |
| QQQ231215P00300000 | 2022-06-28 3:41PM EDT | 300.00 | 40.66 | 40.24 | 41.09 | 0.00 | - | 2 | 14,654 | 23.04% |
| QQQ231215P00305000 | 2022-06-24 3:53PM EDT | 305.00 | 39.25 | 42.81 | 43.71 | 0.00 | - | 3 | 8,616 | 22.60% |
| QQQ231215P00310000 | 2022-06-24 10:35AM EDT | 310.00 | 42.53 | 45.49 | 46.32 | 0.00 | - | 6 | 4,654 | 22.06% |
| QQQ231215P00315000 | 2022-06-27 1:48PM EDT | 315.00 | 44.56 | 48.25 | 49.22 | 0.00 | - | 2 | 769 | 21.65% |
| QQQ231215P00320000 | 2022-06-29 9:46AM EDT | 320.00 | 51.50 | 51.25 | 52.16 | +4.70 | +10.04% | 1 | 3,320 | 21.17% |
| QQQ231215P00325000 | 2022-06-16 3:14PM EDT | 325.00 | 64.83 | 52.65 | 56.70 | 0.00 | - | 60 | 3,117 | 21.86% |
| QQQ231215P00330000 | 2022-06-27 1:48PM EDT | 330.00 | 53.06 | 55.83 | 60.11 | 0.00 | - | 2 | 1,696 | 21.58% |
| QQQ231215P00335000 | 2022-06-17 10:43AM EDT | 335.00 | 72.00 | 59.19 | 63.50 | 0.00 | - | 1 | 663 | 21.21% |
| QQQ231215P00340000 | 2022-06-16 1:25PM EDT | 340.00 | 65.00 | 63.55 | 67.01 | -8.01 | -10.97% | 15 | 2,142 | 20.83% |
| QQQ231215P00345000 | 2022-06-28 1:03PM EDT | 345.00 | 66.75 | 66.24 | 70.54 | 0.00 | - | 2 | 305 | 20.37% |
| QQQ231215P00350000 | 2022-06-29 12:40PM EDT | 350.00 | 73.57 | 70.89 | 73.08 | +7.07 | +10.63% | 16 | 5,008 | 18.81% |
| QQQ231215P00355000 | 2022-06-24 3:57PM EDT | 355.00 | 69.40 | 74.70 | 77.82 | 0.00 | - | 1 | 1,970 | 19.29% |
| QQQ231215P00360000 | 2022-06-29 10:00AM EDT | 360.00 | 80.51 | 78.74 | 80.99 | +2.11 | +2.69% | 15 | 8,534 | 17.97% |
| QQQ231215P00365000 | 2022-06-13 10:32AM EDT | 365.00 | 92.33 | 82.92 | 85.96 | 0.00 | - | 4 | 1,645 | 18.61% |
| QQQ231215P00370000 | 2022-06-29 10:26AM EDT | 370.00 | 88.71 | 87.08 | 89.48 | -0.31 | -0.35% | 17 | 2,328 | 17.31% |
| QQQ231215P00375000 | 2022-06-29 9:41AM EDT | 375.00 | 95.11 | 91.00 | 94.79 | -8.39 | -8.11% | 2 | 578 | 18.36% |
| QQQ231215P00380000 | 2022-06-24 9:55AM EDT | 380.00 | 92.49 | 95.50 | 99.24 | 0.00 | - | 1 | 553 | 18.14% |
| QQQ231215P00385000 | 2022-06-23 9:33AM EDT | 385.00 | 103.42 | 100.70 | 102.65 | 0.00 | - | 1 | 2,143 | 15.80% |
| QQQ231215P00390000 | 2022-06-27 1:26PM EDT | 390.00 | 98.50 | 104.11 | 108.42 | 0.00 | - | 2 | 850 | 17.88% |
| QQQ231215P00395000 | 2022-06-23 12:53PM EDT | 395.00 | 114.53 | 109.02 | 113.25 | 0.00 | - | 239 | 687 | 18.08% |
| QQQ231215P00400000 | 2022-06-29 1:58PM EDT | 400.00 | 116.65 | 114.77 | 117.04 | +9.55 | +8.92% | 2 | 2,924 | 15.63% |
| QQQ231215P00405000 | 2022-06-23 12:54PM EDT | 405.00 | 123.98 | 118.66 | 122.96 | 0.00 | - | 737 | 394 | 18.48% |
| QQQ231215P00410000 | 2022-06-23 3:50PM EDT | 410.00 | 124.66 | 124.10 | 127.97 | 0.00 | - | 232 | 326 | 18.98% |
| QQQ231215P00415000 | 2022-06-23 11:31AM EDT | 415.00 | 130.84 | 128.52 | 132.82 | 0.00 | - | 4 | 1 | 19.11% |
| QQQ231215P00420000 | 2022-06-29 1:56PM EDT | 420.00 | 136.38 | 133.50 | 137.70 | -0.77 | -0.56% | 2 | 7 | 19.28% |
| QQQ231215P00425000 | 2022-06-23 2:45PM EDT | 425.00 | 141.62 | 138.27 | 142.58 | 0.00 | - | 2 | 5 | 19.42% |
| QQQ231215P00430000 | 2022-06-28 3:17PM EDT | 430.00 | 145.88 | 143.93 | 147.49 | 0.00 | - | 20 | 60 | 19.61% |
| QQQ231215P00435000 | 2022-05-12 9:30AM EDT | 435.00 | 145.37 | 144.95 | 147.20 | 0.00 | - | 3 | 4 | 0.00% |
| QQQ231215P00440000 | 2022-06-27 11:09AM EDT | 440.00 | 145.64 | 153.40 | 157.71 | 0.00 | - | 40 | 21 | 21.04% |
| QQQ231215P00445000 | 2022-06-21 9:45AM EDT | 445.00 | 163.80 | 158.21 | 162.52 | 0.00 | - | 4 | 3 | 20.94% |
| QQQ231215P00450000 | 2022-06-28 3:17PM EDT | 450.00 | 165.91 | 164.23 | 166.71 | 0.00 | - | 20 | 87 | 18.39% |
| QQQ231215P00455000 | 2022-06-24 11:23AM EDT | 455.00 | 163.98 | 168.91 | 172.72 | 0.00 | - | 2 | 1 | 22.30% |
| QQQ231215P00460000 | 2022-06-23 10:55AM EDT | 460.00 | 175.59 | 173.50 | 177.71 | 0.00 | - | 2 | 301 | 22.68% |
| QQQ231215P00465000 | 2021-11-10 7:53AM EDT | 465.00 | 144.36 | 89.27 | 93.50 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ231215P00470000 | 2022-04-29 1:33PM EDT | 470.00 | 150.68 | 159.59 | 161.76 | 0.00 | - | 300 | 304 | 0.00% |
| QQQ231215P00475000 | 2022-06-24 1:09PM EDT | 475.00 | 182.13 | 189.18 | 191.77 | 0.00 | - | 30 | 0 | 20.46% |
| QQQ231215P00480000 | 2022-05-11 11:50AM EDT | 480.00 | 179.86 | 189.92 | 192.19 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ231215P00485000 | 2022-06-09 12:54PM EDT | 485.00 | 178.94 | 199.19 | 201.81 | 0.00 | - | - | 0 | 21.34% |
| QQQ231215P00490000 | 2022-06-29 1:58PM EDT | 490.00 | 206.21 | 203.95 | 207.95 | +1.79 | +0.88% | 2 | 5 | 25.61% |
| QQQ231215P00495000 | 2022-06-23 2:45PM EDT | 495.00 | 211.64 | 209.17 | 211.78 | 0.00 | - | - | 0 | 21.85% |
| QQQ231215P00500000 | 2022-06-29 1:56PM EDT | 500.00 | 216.40 | 214.16 | 216.82 | +8.37 | +4.02% | 2 | 33 | 22.38% |
| QQQ231215P00505000 | 2022-06-23 12:54PM EDT | 505.00 | 223.77 | 219.15 | 221.83 | 0.00 | - | - | 0 | 22.75% |
| QQQ231215P00510000 | 2022-06-23 11:13AM EDT | 510.00 | 225.48 | 223.50 | 227.63 | 0.00 | - | 5 | 7 | 26.12% |
| QQQ231215P00515000 | 2022-06-23 11:31AM EDT | 515.00 | 230.83 | 229.39 | 231.89 | 0.00 | - | 2 | 0 | 23.68% |
| QQQ231215P00525000 | 2022-05-20 12:53PM EDT | 525.00 | 242.84 | 248.00 | 253.00 | 0.00 | - | 5 | 5 | 43.45% |
| QQQ231215P00530000 | 2022-06-24 9:56AM EDT | 530.00 | 239.25 | 244.11 | 246.87 | 0.00 | - | 2 | 0 | 24.51% |
| QQQ231215P00535000 | 2021-11-04 9:39AM EDT | 535.00 | 146.73 | 158.50 | 163.18 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ231215P00540000 | 2021-11-10 7:53AM EDT | 540.00 | 176.50 | 147.47 | 152.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231215P00545000 | 2021-11-11 1:11PM EDT | 545.00 | 159.00 | 151.86 | 156.50 | 0.00 | - | - | 5 | 0.00% |
| QQQ231215P00550000 | 2022-06-24 9:55AM EDT | 550.00 | 259.28 | 264.06 | 266.89 | 0.00 | - | 2 | 1 | 25.79% |
| QQQ231215P00555000 | 2021-11-04 9:39AM EDT | 555.00 | 164.93 | 176.10 | 180.91 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ231215P00560000 | 2022-06-23 10:55AM EDT | 560.00 | 275.62 | 273.22 | 277.53 | 0.00 | - | 2 | 4 | 29.00% |
| QQQ231215P00565000 | 2022-03-08 12:54PM EDT | 565.00 | 242.63 | 209.66 | 211.88 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ231215P00570000 | 2022-03-08 4:13PM EDT | 570.00 | 243.32 | 213.50 | 218.50 | 0.00 | - | 19 | 22 | 0.00% |
| QQQ231215P00600000 | 2022-06-24 11:02AM EDT | 600.00 | 308.37 | 313.99 | 316.93 | 0.00 | - | 1 | 1 | 28.75% |
© 2022 Yahoo. All rights reserved.
