Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,393.22 -40.93 (-0.21%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231215C00140000 | 2022-08-19 3:37PM EDT | 140.00 | 189.10 | 154.41 | 157.73 | 0.00 | - | 2 | 4 | 91.92% |
| QQQ231215C00150000 | 2022-09-30 1:33PM EDT | 150.00 | 130.94 | 125.85 | 129.14 | -27.06 | -17.13% | 2 | 2 | 54.16% |
| QQQ231215C00155000 | 2022-08-19 3:37PM EDT | 155.00 | 175.50 | 141.26 | 144.26 | 0.00 | - | 51 | 99 | 84.08% |
| QQQ231215C00160000 | 2022-09-23 10:06AM EDT | 160.00 | 125.11 | 117.29 | 120.53 | 0.00 | - | 2 | 46 | 52.01% |
| QQQ231215C00165000 | 2022-05-18 12:24PM EDT | 165.00 | 137.90 | 120.10 | 123.44 | 0.00 | - | 1 | 19 | 61.95% |
| QQQ231215C00170000 | 2022-09-06 1:30PM EDT | 170.00 | 132.00 | 108.89 | 112.09 | 0.00 | - | 1 | 111 | 50.00% |
| 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 | 110.29 | 114.13 | 0.00 | - | 1 | 12 | 61.59% |
| QQQ231215C00185000 | 2022-06-01 3:08PM EDT | 185.00 | 133.77 | 108.30 | 112.50 | 0.00 | - | 1 | 13 | 63.02% |
| QQQ231215C00190000 | 2022-08-04 1:36PM EDT | 190.00 | 144.39 | 116.62 | 119.71 | 0.00 | - | 1 | 12 | 75.77% |
| QQQ231215C00195000 | 2022-06-14 11:50AM EDT | 195.00 | 98.50 | 105.15 | 108.94 | 0.00 | - | 2 | 53 | 65.63% |
| QQQ231215C00200000 | 2022-09-27 11:25AM EDT | 200.00 | 92.99 | 85.01 | 87.74 | 0.00 | - | 3 | 239 | 46.27% |
| QQQ231215C00205000 | 2022-09-02 2:06PM EDT | 205.00 | 104.94 | 81.19 | 83.92 | 0.00 | - | 4 | 31 | 45.41% |
| QQQ231215C00210000 | 2022-09-29 2:21PM EDT | 210.00 | 79.50 | 77.44 | 80.17 | 0.00 | - | 12 | 235 | 44.58% |
| QQQ231215C00215000 | 2022-03-30 10:57AM EDT | 215.00 | 166.11 | 114.80 | 117.27 | 0.00 | - | 6 | 8 | 86.11% |
| QQQ231215C00220000 | 2022-09-26 12:33PM EDT | 220.00 | 77.89 | 70.13 | 72.85 | 0.00 | - | 1 | 6,112 | 42.97% |
| QQQ231215C00225000 | 2022-09-22 11:21AM EDT | 225.00 | 76.52 | 66.82 | 69.29 | 0.00 | - | 1 | 41 | 42.19% |
| QQQ231215C00230000 | 2022-09-06 9:38AM EDT | 230.00 | 68.70 | 63.12 | 65.79 | -17.98 | -20.74% | 1 | 27 | 41.43% |
| QQQ231215C00235000 | 2022-09-16 11:39AM EDT | 235.00 | 75.55 | 59.74 | 62.42 | 0.00 | - | 2 | 52 | 40.73% |
| QQQ231215C00240000 | 2022-09-30 10:50AM EDT | 240.00 | 61.75 | 56.44 | 59.09 | -4.99 | -7.48% | 1 | 95 | 40.02% |
| QQQ231215C00245000 | 2022-09-22 12:12PM EDT | 245.00 | 62.87 | 53.22 | 55.86 | 0.00 | - | 1 | 83 | 39.34% |
| QQQ231215C00250000 | 2022-09-30 3:38PM EDT | 250.00 | 51.79 | 51.11 | 51.88 | -2.61 | -4.80% | 2 | 423 | 37.92% |
| QQQ231215C00255000 | 2022-09-13 3:40PM EDT | 255.00 | 68.23 | 48.01 | 48.98 | 0.00 | - | 1 | 161 | 37.43% |
| QQQ231215C00260000 | 2022-09-22 11:33AM EDT | 260.00 | 53.63 | 45.08 | 46.09 | 0.00 | - | 1 | 133 | 36.88% |
| QQQ231215C00265000 | 2022-09-30 2:43PM EDT | 265.00 | 44.00 | 42.41 | 43.05 | -1.65 | -3.61% | 35 | 843 | 36.14% |
| QQQ231215C00270000 | 2022-09-30 1:32PM EDT | 270.00 | 42.35 | 39.55 | 40.36 | +0.43 | +1.03% | 5 | 425 | 35.63% |
| QQQ231215C00275000 | 2022-09-29 12:38PM EDT | 275.00 | 39.76 | 36.92 | 37.77 | 0.00 | - | 11 | 2,954 | 35.13% |
| QQQ231215C00280000 | 2022-09-30 2:48PM EDT | 280.00 | 35.50 | 34.54 | 35.17 | -1.61 | -4.34% | 2 | 1,632 | 34.56% |
| QQQ231215C00285000 | 2022-09-30 11:22AM EDT | 285.00 | 35.90 | 32.16 | 32.70 | -2.34 | -6.12% | 1 | 229 | 34.03% |
| QQQ231215C00290000 | 2022-09-29 1:26PM EDT | 290.00 | 31.75 | 29.66 | 30.44 | 0.00 | - | 6 | 2,583 | 33.60% |
| QQQ231215C00295000 | 2022-09-30 12:40PM EDT | 295.00 | 30.22 | 27.64 | 28.19 | +0.72 | +2.44% | 25 | 446 | 33.10% |
| QQQ231215C00300000 | 2022-09-30 2:12PM EDT | 300.00 | 26.25 | 25.32 | 26.21 | -0.29 | -1.09% | 3 | 4,646 | 32.76% |
| QQQ231215C00305000 | 2022-09-29 10:36AM EDT | 305.00 | 25.42 | 23.52 | 24.10 | 0.00 | - | 2 | 681 | 32.23% |
| QQQ231215C00310000 | 2022-09-29 1:30PM EDT | 310.00 | 23.20 | 21.43 | 22.37 | 0.00 | - | 6 | 11,286 | 31.95% |
| QQQ231215C00315000 | 2022-09-29 10:05AM EDT | 315.00 | 22.30 | 19.64 | 20.59 | +0.18 | +0.81% | 1 | 4,885 | 31.56% |
| QQQ231215C00320000 | 2022-09-29 3:56PM EDT | 320.00 | 19.82 | 17.95 | 18.91 | 0.00 | - | 1 | 2,363 | 31.18% |
| QQQ231215C00325000 | 2022-09-29 3:45PM EDT | 325.00 | 18.04 | 16.56 | 17.12 | 0.00 | - | 1 | 328 | 30.61% |
| QQQ231215C00330000 | 2022-09-30 3:13PM EDT | 330.00 | 15.62 | 14.93 | 15.87 | -1.07 | -6.41% | 3 | 2,868 | 30.47% |
| QQQ231215C00335000 | 2022-09-30 2:57PM EDT | 335.00 | 13.94 | 13.71 | 14.28 | -3.65 | -20.75% | 729 | 3,681 | 29.93% |
| QQQ231215C00340000 | 2022-09-30 3:55PM EDT | 340.00 | 12.60 | 12.44 | 13.01 | -1.42 | -10.13% | 33 | 1,503 | 29.61% |
| QQQ231215C00345000 | 2022-09-23 11:47AM EDT | 345.00 | 13.73 | 11.27 | 11.83 | 0.00 | - | 4 | 339 | 29.31% |
| QQQ231215C00350000 | 2022-09-30 11:51AM EDT | 350.00 | 11.47 | 10.02 | 10.93 | +0.52 | +4.75% | 1 | 6,870 | 29.22% |
| QQQ231215C00355000 | 2022-09-30 1:42PM EDT | 355.00 | 9.96 | 9.24 | 9.76 | -1.34 | -11.86% | 1 | 627 | 28.78% |
| QQQ231215C00360000 | 2022-09-30 3:14PM EDT | 360.00 | 8.76 | 8.36 | 8.86 | -1.52 | -14.79% | 6 | 12,938 | 28.55% |
| QQQ231215C00365000 | 2022-09-28 12:22PM EDT | 365.00 | 10.30 | 7.40 | 8.20 | 0.00 | - | 3 | 4,645 | 28.53% |
| QQQ231215C00370000 | 2022-09-30 3:18PM EDT | 370.00 | 7.20 | 6.83 | 7.29 | -0.35 | -4.64% | 11 | 2,168 | 28.14% |
| QQQ231215C00375000 | 2022-09-29 1:59PM EDT | 375.00 | 6.81 | 6.18 | 6.63 | 0.00 | - | 3 | 1,233 | 28.00% |
| QQQ231215C00380000 | 2022-09-30 3:14PM EDT | 380.00 | 5.89 | 5.45 | 6.14 | -0.50 | -7.82% | 16 | 3,195 | 28.02% |
| QQQ231215C00385000 | 2022-09-26 9:53AM EDT | 385.00 | 6.75 | 4.93 | 5.59 | 0.00 | - | 5 | 389 | 27.90% |
| QQQ231215C00390000 | 2022-09-30 2:36PM EDT | 390.00 | 5.07 | 4.45 | 5.01 | -0.48 | -8.65% | 1 | 1,494 | 27.67% |
| QQQ231215C00395000 | 2022-09-28 3:56PM EDT | 395.00 | 6.03 | 4.04 | 4.55 | 0.00 | - | 10 | 317 | 27.56% |
| QQQ231215C00400000 | 2022-09-30 3:28PM EDT | 400.00 | 3.95 | 3.74 | 4.15 | -0.35 | -8.14% | 35 | 3,491 | 27.49% |
| QQQ231215C00405000 | 2022-09-27 9:35AM EDT | 405.00 | 4.90 | 3.30 | 3.83 | 0.00 | - | 1 | 113 | 27.51% |
| QQQ231215C00410000 | 2022-09-30 2:56PM EDT | 410.00 | 3.25 | 3.08 | 3.39 | -1.25 | -27.78% | 246 | 563 | 27.25% |
| QQQ231215C00415000 | 2022-09-15 2:31PM EDT | 415.00 | 5.29 | 2.71 | 3.08 | 0.00 | - | 270 | 1,987 | 27.18% |
| QQQ231215C00420000 | 2022-09-30 3:13PM EDT | 420.00 | 2.77 | 2.52 | 2.81 | -0.27 | -8.88% | 50 | 3,653 | 27.14% |
| QQQ231215C00425000 | 2022-09-22 10:51AM EDT | 425.00 | 3.25 | 2.21 | 2.57 | 0.00 | - | 1 | 352 | 27.12% |
| QQQ231215C00430000 | 2022-09-30 3:21PM EDT | 430.00 | 2.30 | 2.00 | 2.36 | -0.30 | -11.54% | 20 | 1,007 | 27.12% |
| QQQ231215C00435000 | 2022-09-30 4:09PM EDT | 435.00 | 1.95 | 1.82 | 2.16 | -0.75 | -27.78% | 25 | 206 | 27.11% |
| QQQ231215C00440000 | 2022-09-30 4:00PM EDT | 440.00 | 1.76 | 1.72 | 1.98 | -0.85 | -32.57% | 127 | 537 | 27.11% |
| QQQ231215C00445000 | 2022-09-30 3:44PM EDT | 445.00 | 1.66 | 1.56 | 1.82 | -1.03 | -38.29% | 121 | 84 | 27.12% |
| QQQ231215C00450000 | 2022-09-30 3:12PM EDT | 450.00 | 1.60 | 1.42 | 1.68 | -0.13 | -7.51% | 79 | 1,457 | 27.16% |
| QQQ231215C00455000 | 2022-09-22 12:17PM EDT | 455.00 | 1.85 | 1.22 | 1.56 | 0.00 | - | 2 | 263 | 27.22% |
| QQQ231215C00460000 | 2022-09-12 11:25AM EDT | 460.00 | 3.24 | 1.10 | 1.44 | 0.00 | - | 5 | 1,519 | 27.25% |
| QQQ231215C00465000 | 2022-09-26 10:37AM EDT | 465.00 | 1.63 | 1.00 | 1.33 | 0.00 | - | 1 | 97 | 27.28% |
| QQQ231215C00470000 | 2022-09-30 10:54AM EDT | 470.00 | 1.31 | 0.97 | 1.23 | -0.12 | -8.39% | 124 | 7,654 | 27.32% |
| QQQ231215C00475000 | 2022-09-30 10:37AM EDT | 475.00 | 1.22 | 0.96 | 1.15 | +0.07 | +6.09% | 128 | 262 | 27.41% |
| QQQ231215C00480000 | 2022-09-19 12:13PM EDT | 480.00 | 1.56 | 0.74 | 1.07 | 0.00 | - | 327 | 428 | 27.47% |
| QQQ231215C00485000 | 2022-09-30 2:59PM EDT | 485.00 | 0.88 | 0.67 | 0.99 | -0.65 | -42.48% | 1 | 303 | 27.50% |
| QQQ231215C00490000 | 2022-09-26 10:49AM EDT | 490.00 | 0.79 | 0.61 | 0.93 | -0.18 | -18.56% | 1 | 493 | 27.60% |
| QQQ231215C00495000 | 2022-09-30 3:46PM EDT | 495.00 | 0.72 | 0.62 | 0.87 | -2.67 | -78.76% | 80 | 285 | 27.68% |
| QQQ231215C00500000 | 2022-09-30 2:43PM EDT | 500.00 | 0.69 | 0.63 | 0.81 | -0.09 | -11.54% | 3 | 2,599 | 27.74% |
| QQQ231215C00505000 | 2022-09-30 1:52PM EDT | 505.00 | 0.66 | 0.62 | 0.76 | -0.14 | -17.50% | 4 | 1,430 | 27.82% |
| QQQ231215C00510000 | 2022-09-29 11:00AM EDT | 510.00 | 0.70 | 0.40 | 0.72 | 0.00 | - | 45 | 374 | 27.94% |
| QQQ231215C00515000 | 2022-09-29 1:51PM EDT | 515.00 | 0.65 | 0.37 | 0.68 | 0.00 | - | 1 | 253 | 28.05% |
| QQQ231215C00520000 | 2022-09-30 3:49PM EDT | 520.00 | 0.49 | 0.33 | 0.63 | -0.13 | -20.97% | 1 | 168 | 28.08% |
| QQQ231215C00525000 | 2022-09-15 4:03PM EDT | 525.00 | 0.86 | 0.30 | 0.59 | 0.00 | - | 513 | 589 | 28.15% |
| QQQ231215C00530000 | 2022-09-19 4:11PM EDT | 530.00 | 0.77 | 0.28 | 0.56 | 0.00 | - | 467 | 3,007 | 28.26% |
| QQQ231215C00535000 | 2022-06-22 10:26AM EDT | 535.00 | 0.72 | 0.85 | 1.29 | 0.00 | - | 20 | 100 | 32.38% |
| QQQ231215C00540000 | 2022-09-16 1:59PM EDT | 540.00 | 0.58 | 0.22 | 0.50 | 0.00 | - | 1 | 351 | 28.46% |
| QQQ231215C00545000 | 2022-09-16 2:22PM EDT | 545.00 | 0.53 | 0.20 | 0.48 | 0.00 | - | 1 | 179 | 28.60% |
| QQQ231215C00550000 | 2022-09-29 12:53PM EDT | 550.00 | 0.37 | 0.19 | 0.45 | 0.00 | - | 68 | 2,662 | 28.66% |
| QQQ231215C00555000 | 2022-08-16 9:32AM EDT | 555.00 | 1.16 | 0.29 | 0.72 | 0.00 | - | 1 | 672 | 30.87% |
| QQQ231215C00560000 | 2022-09-29 10:32AM EDT | 560.00 | 0.36 | 0.15 | 0.40 | 0.00 | - | 4 | 104 | 28.81% |
| QQQ231215C00565000 | 2022-06-23 10:15AM EDT | 565.00 | 0.41 | 0.48 | 0.90 | 0.00 | - | 3 | 1,008 | 32.51% |
| QQQ231215C00570000 | 2022-09-30 1:00PM EDT | 570.00 | 0.25 | 0.12 | 0.36 | -0.05 | -16.67% | 1 | 582 | 29.00% |
| QQQ231215C00575000 | 2022-08-26 10:13AM EDT | 575.00 | 0.73 | 0.14 | 0.48 | 0.00 | - | 1 | 127 | 30.36% |
| QQQ231215C00580000 | 2022-09-29 1:35PM EDT | 580.00 | 0.25 | 0.10 | 0.33 | 0.00 | - | 1 | 88 | 29.25% |
| QQQ231215C00585000 | 2022-05-04 1:05PM EDT | 585.00 | 1.18 | 0.55 | 0.83 | 0.00 | - | 15 | 106 | 33.31% |
| QQQ231215C00590000 | 2022-09-23 12:25PM EDT | 590.00 | 0.41 | 0.09 | 0.30 | 0.00 | - | 1 | 21 | 29.44% |
| QQQ231215C00595000 | 2022-09-16 10:56AM EDT | 595.00 | 0.50 | 0.08 | 0.29 | 0.00 | - | 6 | 66 | 29.59% |
| QQQ231215C00600000 | 2022-08-16 3:05PM EDT | 600.00 | 0.60 | 0.17 | 0.42 | 0.00 | - | 20 | 212 | 31.20% |
| QQQ231215C00605000 | 2022-09-22 11:08AM EDT | 605.00 | 0.20 | 0.05 | 0.26 | 0.00 | - | 1 | 155 | 29.71% |
| QQQ231215C00610000 | 2022-09-30 12:11PM EDT | 610.00 | 0.14 | 0.04 | 0.33 | -0.05 | -26.32% | 1 | 1,603 | 30.81% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231215P00140000 | 2022-09-30 3:42PM EDT | 140.00 | 2.84 | 2.70 | 3.12 | +0.04 | +1.43% | 12 | 1,669 | 41.72% |
| QQQ231215P00145000 | 2022-08-29 10:16AM EDT | 145.00 | 2.25 | 2.89 | 3.20 | 0.00 | - | 5 | 976 | 40.06% |
| QQQ231215P00150000 | 2022-09-30 4:01PM EDT | 150.00 | 3.74 | 3.50 | 3.86 | +0.04 | +1.08% | 11 | 3,284 | 40.09% |
| QQQ231215P00155000 | 2022-09-30 4:01PM EDT | 155.00 | 4.16 | 3.92 | 4.27 | -0.07 | -1.65% | 11 | 3,520 | 39.29% |
| QQQ231215P00160000 | 2022-09-30 1:01PM EDT | 160.00 | 4.28 | 4.40 | 4.72 | -0.31 | -6.75% | 136 | 2,703 | 38.52% |
| QQQ231215P00165000 | 2022-09-30 10:37AM EDT | 165.00 | 4.80 | 4.90 | 5.23 | -0.21 | -4.19% | 1 | 861 | 37.81% |
| QQQ231215P00170000 | 2022-09-30 12:16PM EDT | 170.00 | 5.25 | 5.44 | 5.79 | +0.33 | +6.71% | 72 | 1,608 | 37.14% |
| QQQ231215P00175000 | 2022-09-29 2:22PM EDT | 175.00 | 6.40 | 6.04 | 6.40 | 0.00 | - | 2 | 1,475 | 36.48% |
| QQQ231215P00180000 | 2022-09-30 1:09PM EDT | 180.00 | 6.49 | 6.69 | 7.06 | -0.56 | -7.94% | 20 | 4,621 | 35.84% |
| QQQ231215P00185000 | 2022-09-30 1:10PM EDT | 185.00 | 7.16 | 7.36 | 7.74 | +0.02 | +0.28% | 10 | 1,927 | 35.15% |
| QQQ231215P00190000 | 2022-09-30 1:11PM EDT | 190.00 | 7.85 | 8.11 | 8.51 | +0.47 | +6.37% | 21 | 1,741 | 34.53% |
| QQQ231215P00195000 | 2022-09-28 1:23PM EDT | 195.00 | 8.15 | 8.80 | 9.37 | 0.00 | - | 2 | 908 | 33.97% |
| QQQ231215P00200000 | 2022-09-30 10:21AM EDT | 200.00 | 9.68 | 9.67 | 10.26 | -0.32 | -3.20% | 1 | 8,600 | 33.37% |
| QQQ231215P00205000 | 2022-09-29 11:00AM EDT | 205.00 | 10.71 | 10.75 | 11.17 | -0.13 | -1.20% | 10 | 960 | 32.72% |
| QQQ231215P00210000 | 2022-09-28 1:11PM EDT | 210.00 | 10.62 | 11.85 | 12.25 | 0.00 | - | 25 | 2,322 | 32.20% |
| QQQ231215P00215000 | 2022-09-29 11:01AM EDT | 215.00 | 12.80 | 12.93 | 13.40 | 0.00 | - | 5 | 2,263 | 31.68% |
| QQQ231215P00220000 | 2022-09-29 2:00PM EDT | 220.00 | 14.15 | 14.10 | 14.46 | -0.39 | -2.68% | 1 | 1,715 | 30.97% |
| QQQ231215P00225000 | 2022-09-30 3:54PM EDT | 225.00 | 15.70 | 15.25 | 15.74 | +0.20 | +1.29% | 14 | 463 | 30.44% |
| QQQ231215P00230000 | 2022-09-30 1:38PM EDT | 230.00 | 16.40 | 16.68 | 17.07 | -0.65 | -3.81% | 4 | 11,205 | 29.87% |
| QQQ231215P00235000 | 2022-09-29 11:50AM EDT | 235.00 | 17.85 | 18.09 | 18.51 | 0.00 | - | 6 | 1,561 | 29.32% |
| QQQ231215P00240000 | 2022-09-30 1:47PM EDT | 240.00 | 19.50 | 19.63 | 20.07 | +0.19 | +0.98% | 3 | 4,474 | 28.81% |
| QQQ231215P00245000 | 2022-09-29 1:14PM EDT | 245.00 | 21.16 | 21.23 | 21.67 | 0.00 | - | 59 | 1,059 | 28.24% |
| QQQ231215P00250000 | 2022-09-30 3:40PM EDT | 250.00 | 22.92 | 22.94 | 23.36 | -0.02 | -0.09% | 505 | 5,110 | 27.67% |
| QQQ231215P00255000 | 2022-09-29 2:23PM EDT | 255.00 | 25.24 | 24.76 | 25.21 | 0.00 | - | 2 | 2,027 | 27.15% |
| QQQ231215P00260000 | 2022-09-30 1:38PM EDT | 260.00 | 26.12 | 26.67 | 27.13 | -0.52 | -1.95% | 3 | 3,146 | 26.60% |
| QQQ231215P00265000 | 2022-09-30 2:53PM EDT | 265.00 | 28.63 | 28.70 | 29.16 | -0.21 | -0.73% | 5 | 6,785 | 26.05% |
| QQQ231215P00270000 | 2022-09-30 3:16PM EDT | 270.00 | 30.84 | 30.84 | 31.31 | -0.04 | -0.13% | 10 | 13,674 | 25.50% |
| QQQ231215P00275000 | 2022-09-29 2:40PM EDT | 275.00 | 32.55 | 33.11 | 33.56 | -0.52 | -1.57% | 2 | 7,579 | 24.93% |
| QQQ231215P00280000 | 2022-09-30 2:37PM EDT | 280.00 | 35.01 | 35.55 | 36.05 | +0.02 | +0.06% | 61 | 13,918 | 24.46% |
| QQQ231215P00285000 | 2022-09-29 3:29PM EDT | 285.00 | 37.72 | 38.03 | 38.74 | 0.00 | - | 515 | 6,504 | 24.06% |
| QQQ231215P00290000 | 2022-09-30 10:34AM EDT | 290.00 | 38.50 | 40.65 | 41.27 | -2.55 | -6.21% | 30 | 9,053 | 23.40% |
| QQQ231215P00295000 | 2022-09-30 11:24AM EDT | 295.00 | 40.53 | 43.47 | 44.09 | +1.74 | +4.49% | 41 | 2,501 | 22.87% |
| QQQ231215P00300000 | 2022-09-30 3:53PM EDT | 300.00 | 46.91 | 46.40 | 46.99 | +0.90 | +1.96% | 71 | 14,949 | 22.28% |
| QQQ231215P00305000 | 2022-09-29 11:03AM EDT | 305.00 | 48.20 | 49.47 | 50.12 | 0.00 | - | 20 | 9,620 | 21.78% |
| QQQ231215P00310000 | 2022-09-29 11:07AM EDT | 310.00 | 50.80 | 52.45 | 53.52 | 0.00 | - | 3 | 5,786 | 21.39% |
| QQQ231215P00315000 | 2022-09-29 3:00PM EDT | 315.00 | 55.83 | 55.95 | 56.88 | 0.00 | - | 1 | 1,574 | 20.83% |
| QQQ231215P00320000 | 2022-09-28 9:35AM EDT | 320.00 | 57.04 | 58.86 | 61.20 | 0.00 | - | 1 | 4,362 | 21.13% |
| QQQ231215P00325000 | 2022-09-30 1:02PM EDT | 325.00 | 61.03 | 62.51 | 64.39 | +4.24 | +7.47% | 30 | 3,176 | 20.09% |
| QQQ231215P00330000 | 2022-09-29 2:59PM EDT | 330.00 | 67.83 | 66.00 | 68.87 | 0.00 | - | 1 | 1,727 | 20.38% |
| QQQ231215P00335000 | 2022-09-30 4:13PM EDT | 335.00 | 69.55 | 70.12 | 72.08 | +4.67 | +7.20% | 2 | 608 | 18.92% |
| QQQ231215P00340000 | 2022-09-27 3:37PM EDT | 340.00 | 75.10 | 73.61 | 76.82 | +3.77 | +5.29% | 1 | 2,139 | 19.35% |
| QQQ231215P00345000 | 2022-09-23 9:46AM EDT | 345.00 | 72.82 | 77.66 | 81.26 | 0.00 | - | 1 | 304 | 19.28% |
| QQQ231215P00350000 | 2022-09-28 10:51AM EDT | 350.00 | 77.28 | 82.00 | 84.89 | 0.00 | - | 1 | 4,985 | 17.60% |
| QQQ231215P00355000 | 2022-09-22 1:50PM EDT | 355.00 | 77.66 | 86.41 | 89.98 | 0.00 | - | 3 | 1,967 | 18.45% |
| QQQ231215P00360000 | 2022-09-30 11:08AM EDT | 360.00 | 86.83 | 91.50 | 93.39 | -2.23 | -2.50% | 58 | 8,548 | 14.91% |
| QQQ231215P00365000 | 2022-09-29 11:12AM EDT | 365.00 | 93.53 | 95.66 | 98.45 | 0.00 | - | 1 | 1,647 | 15.69% |
| QQQ231215P00370000 | 2022-09-30 9:46AM EDT | 370.00 | 98.90 | 100.87 | 102.65 | +5.87 | +6.31% | 14 | 2,340 | 0.00% |
| QQQ231215P00375000 | 2022-09-26 1:42PM EDT | 375.00 | 101.45 | 105.24 | 108.27 | 0.00 | - | 2 | 598 | 16.00% |
| QQQ231215P00380000 | 2022-09-27 3:53PM EDT | 380.00 | 105.32 | 110.16 | 113.12 | 0.00 | - | 6 | 512 | 15.74% |
| QQQ231215P00385000 | 2022-09-22 12:26PM EDT | 385.00 | 104.36 | 115.06 | 118.14 | 0.00 | - | 3 | 115 | 16.33% |
| QQQ231215P00390000 | 2022-09-26 2:13PM EDT | 390.00 | 115.09 | 119.31 | 123.81 | 0.00 | - | 1 | 846 | 19.62% |
| QQQ231215P00395000 | 2022-09-30 3:52PM EDT | 395.00 | 126.37 | 125.54 | 127.51 | +6.62 | +5.53% | 320 | 485 | 0.00% |
| QQQ231215P00400000 | 2022-09-30 3:52PM EDT | 400.00 | 132.49 | 129.32 | 133.81 | +12.07 | +10.02% | 100 | 1,171 | 20.64% |
| QQQ231215P00405000 | 2022-09-29 3:36PM EDT | 405.00 | 133.50 | 134.33 | 138.83 | 0.00 | - | 2 | 1 | 21.21% |
| QQQ231215P00410000 | 2022-09-30 3:52PM EDT | 410.00 | 142.03 | 140.53 | 142.33 | +19.74 | +16.14% | 40 | 3 | 0.00% |
| QQQ231215P00415000 | 2022-08-31 1:06PM EDT | 415.00 | 114.45 | 141.91 | 143.62 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231215P00420000 | 2022-09-08 2:52PM EDT | 420.00 | 121.21 | 149.33 | 153.82 | 0.00 | - | 2 | 1 | 22.62% |
| QQQ231215P00425000 | 2022-09-26 1:42PM EDT | 425.00 | 150.82 | 155.01 | 158.22 | 0.00 | - | 2 | 1 | 20.40% |
| QQQ231215P00430000 | 2022-07-22 3:23PM EDT | 430.00 | 128.35 | 106.64 | 109.26 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ231215P00435000 | 2022-05-12 9:30AM EDT | 435.00 | 145.37 | 144.95 | 147.20 | 0.00 | - | 3 | 4 | 0.00% |
| QQQ231215P00440000 | 2022-09-22 12:28PM EDT | 440.00 | 159.36 | 169.35 | 173.84 | 0.00 | - | 6 | 0 | 24.51% |
| QQQ231215P00445000 | 2022-07-22 2:51PM EDT | 445.00 | 144.00 | 120.90 | 123.71 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231215P00450000 | 2022-09-30 9:34AM EDT | 450.00 | 177.74 | 179.33 | 183.82 | +21.05 | +13.43% | 1 | 5 | 25.30% |
| QQQ231215P00455000 | 2022-07-29 10:45AM EDT | 455.00 | 140.70 | 146.23 | 148.84 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ231215P00460000 | 2022-07-20 3:01PM EDT | 460.00 | 158.30 | 135.61 | 138.46 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ231215P00465000 | 2021-11-10 7:53AM EDT | 465.00 | 144.36 | 89.27 | 93.50 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ231215P00470000 | 2022-08-12 9:56AM EDT | 470.00 | 143.53 | 162.09 | 164.68 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ231215P00475000 | 2022-06-24 1:09PM EDT | 475.00 | 182.13 | 171.76 | 174.38 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ231215P00480000 | 2022-09-20 1:44PM EDT | 480.00 | 192.27 | 210.51 | 212.38 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ231215P00485000 | 2022-06-09 12:54PM EDT | 485.00 | 178.94 | 187.49 | 191.80 | 0.00 | - | - | 0 | 0.00% |
| QQQ231215P00490000 | 2022-06-29 1:58PM EDT | 490.00 | 206.21 | 172.00 | 176.53 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ231215P00495000 | 2022-06-23 2:45PM EDT | 495.00 | 211.64 | 191.60 | 194.42 | 0.00 | - | - | 0 | 0.00% |
| QQQ231215P00500000 | 2022-09-22 1:44PM EDT | 500.00 | 219.77 | 229.35 | 233.00 | 0.00 | - | 2 | 10 | 24.39% |
| QQQ231215P00505000 | 2022-06-23 12:54PM EDT | 505.00 | 223.77 | 201.00 | 205.27 | 0.00 | - | - | 0 | 0.00% |
| QQQ231215P00510000 | 2022-09-30 2:43PM EDT | 510.00 | 240.12 | 239.86 | 243.61 | +14.64 | +6.49% | 1 | 4 | 29.05% |
| QQQ231215P00515000 | 2022-06-23 11:31AM EDT | 515.00 | 230.83 | 211.71 | 214.45 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231215P00520000 | 2022-09-08 2:52PM EDT | 520.00 | 221.05 | 249.33 | 253.83 | 0.00 | - | - | 0 | 30.76% |
| QQQ231215P00525000 | 2022-07-22 3:25PM EDT | 525.00 | 223.09 | 200.46 | 203.57 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ231215P00530000 | 2022-08-25 2:37PM EDT | 530.00 | 211.54 | 252.00 | 256.69 | 0.00 | - | 2 | 1 | 0.00% |
| 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 | 2022-07-15 2:18PM EDT | 550.00 | 258.86 | 218.61 | 220.62 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 0.00% |
| QQQ231215P00565000 | 2022-03-08 12:54PM EDT | 565.00 | 242.63 | 209.66 | 211.88 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ231215P00570000 | 2022-07-08 9:30AM EDT | 570.00 | 277.95 | 246.00 | 250.44 | 0.00 | - | 4 | 3 | 0.00% |
| QQQ231215P00600000 | 2022-06-24 11:02AM EDT | 600.00 | 308.37 | 296.56 | 299.56 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
