QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Callsfor29 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231229C00185000 | 2023-06-05 12:57PM EDT | 185.00 | 176.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231229C00190000 | 2023-03-01 12:04PM EDT | 190.00 | 110.51 | 137.81 | 138.46 | 0.00 | - | - | 1 | 0.00% |
| QQQ231229C00200000 | 2023-05-24 2:04PM EDT | 200.00 | 137.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231229C00210000 | 2023-03-10 10:44AM EDT | 210.00 | 91.37 | 116.16 | 116.73 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ231229C00220000 | 2023-05-18 10:33AM EDT | 220.00 | 121.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231229C00225000 | 2023-05-02 10:13AM EDT | 225.00 | 104.56 | 130.73 | 131.21 | 0.00 | - | 2 | 2 | 35.58% |
| QQQ231229C00230000 | 2023-03-08 11:21AM EDT | 230.00 | 79.48 | 98.27 | 98.83 | 0.00 | - | - | 7 | 0.00% |
| QQQ231229C00235000 | 2023-06-06 10:28AM EDT | 235.00 | 126.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231229C00238000 | 2023-04-04 11:21AM EDT | 238.00 | 92.84 | 88.17 | 88.87 | 0.00 | - | - | 23 | 0.00% |
| QQQ231229C00239000 | 2023-04-10 3:00PM EDT | 239.00 | 90.50 | 95.65 | 96.09 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ231229C00240000 | 2023-05-30 10:17AM EDT | 240.00 | 119.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231229C00241000 | 2023-04-04 11:14AM EDT | 241.00 | 90.67 | 85.56 | 86.28 | 0.00 | - | - | 9 | 0.00% |
| QQQ231229C00242000 | 2023-04-03 12:12PM EDT | 242.00 | 88.89 | 88.58 | 89.26 | 0.00 | - | - | 2 | 0.00% |
| QQQ231229C00243000 | 2023-04-04 1:46PM EDT | 243.00 | 88.40 | 83.83 | 84.52 | 0.00 | - | - | 2 | 0.00% |
| QQQ231229C00245000 | 2023-05-25 3:18PM EDT | 245.00 | 104.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ231229C00247000 | 2023-04-04 11:22AM EDT | 247.00 | 85.14 | 80.40 | 81.11 | 0.00 | - | - | 2 | 0.00% |
| QQQ231229C00249000 | 2023-04-25 9:34AM EDT | 249.00 | 77.95 | 97.64 | 98.05 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ231229C00250000 | 2023-05-23 9:37AM EDT | 250.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ231229C00253000 | 2023-03-31 2:11PM EDT | 253.00 | 80.54 | 81.43 | 81.94 | 0.00 | - | 3 | 2 | 0.00% |
| QQQ231229C00254000 | 2023-05-26 11:25AM EDT | 254.00 | 101.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231229C00255000 | 2023-05-02 10:17AM EDT | 255.00 | 78.00 | 102.80 | 103.27 | 0.00 | - | 94 | 99 | 33.72% |
| QQQ231229C00258000 | 2023-03-08 11:22AM EDT | 258.00 | 57.52 | 74.38 | 74.93 | 0.00 | - | - | 3 | 0.00% |
| QQQ231229C00259000 | 2023-03-29 11:54AM EDT | 259.00 | 68.59 | 76.29 | 76.80 | 0.00 | - | 16 | 8 | 0.00% |
| QQQ231229C00260000 | 2023-05-31 11:59AM EDT | 260.00 | 97.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ231229C00262000 | 2023-03-31 2:05PM EDT | 262.00 | 73.04 | 73.76 | 74.26 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ231229C00263000 | 2023-01-30 12:08PM EDT | 263.00 | 50.50 | 49.64 | 50.68 | 0.00 | - | 4 | 4 | 0.00% |
| QQQ231229C00265000 | 2023-05-25 3:41PM EDT | 265.00 | 86.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231229C00266000 | 2023-04-04 2:36PM EDT | 266.00 | 68.73 | 64.58 | 65.27 | 0.00 | - | 5 | 13 | 0.00% |
| QQQ231229C00267000 | 2023-04-04 1:10PM EDT | 267.00 | 68.29 | 63.78 | 64.46 | 0.00 | - | 88 | 48 | 0.00% |
| QQQ231229C00269000 | 2023-04-03 12:00PM EDT | 269.00 | 66.14 | 65.64 | 66.28 | 0.00 | - | - | 1 | 0.00% |
| QQQ231229C00270000 | 2023-06-05 1:28PM EDT | 270.00 | 96.18 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| QQQ231229C00271000 | 2023-03-10 10:41AM EDT | 271.00 | 43.98 | 63.91 | 64.43 | 0.00 | - | 12 | 13 | 0.00% |
| QQQ231229C00272000 | 2023-04-24 1:14PM EDT | 272.00 | 59.40 | 72.20 | 73.09 | 0.00 | - | 3 | 4 | 0.00% |
| QQQ231229C00273000 | 2023-04-11 1:21PM EDT | 273.00 | 60.80 | 66.75 | 67.19 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ231229C00274000 | 2023-04-25 12:37PM EDT | 274.00 | 55.42 | 78.22 | 78.57 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ231229C00275000 | 2023-05-30 11:49AM EDT | 275.00 | 88.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231229C00276000 | 2023-03-31 2:38PM EDT | 276.00 | 61.70 | 62.22 | 62.72 | 0.00 | - | 4 | 2 | 0.00% |
| QQQ231229C00277000 | 2023-06-02 11:42AM EDT | 277.00 | 88.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231229C00278000 | 2023-04-11 9:51AM EDT | 278.00 | 57.51 | 62.66 | 63.08 | 0.00 | - | 3 | 5 | 0.00% |
| QQQ231229C00279000 | 2023-03-30 11:46AM EDT | 279.00 | 56.96 | 59.81 | 60.31 | 0.00 | - | 1 | 46 | 0.00% |
| QQQ231229C00280000 | 2023-06-06 12:41PM EDT | 280.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ231229C00281000 | 2023-04-24 1:12PM EDT | 281.00 | 52.36 | 64.63 | 65.52 | 0.00 | - | 5 | 3 | 0.00% |
| QQQ231229C00282000 | 2023-05-22 10:06AM EDT | 282.00 | 69.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231229C00283000 | 2023-04-25 1:23PM EDT | 283.00 | 48.20 | 70.56 | 70.92 | 0.00 | - | 1 | 239 | 0.00% |
| QQQ231229C00284000 | 2023-01-09 11:45AM EDT | 284.00 | 28.67 | 47.50 | 48.80 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231229C00285000 | 2023-04-03 9:35AM EDT | 285.00 | 54.77 | 52.80 | 55.10 | 0.00 | - | 3 | 98 | 0.00% |
| QQQ231229C00286000 | 2023-04-21 9:50AM EDT | 286.00 | 48.99 | 64.39 | 64.79 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ231229C00287000 | 2023-04-10 3:04PM EDT | 287.00 | 51.61 | 55.19 | 55.58 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ231229C00288000 | 2023-05-30 1:08PM EDT | 288.00 | 75.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| QQQ231229C00289000 | 2023-03-09 11:21AM EDT | 289.00 | 37.82 | 50.22 | 50.71 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ231229C00290000 | 2023-05-30 12:43PM EDT | 290.00 | 73.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ231229C00291000 | 2023-05-04 11:35AM EDT | 291.00 | 46.33 | 76.01 | 76.50 | 0.00 | - | 2 | 67 | 37.33% |
| QQQ231229C00292000 | 2023-05-02 2:37PM EDT | 292.00 | 47.43 | 73.32 | 73.84 | 0.00 | - | 46 | 31 | 34.69% |
| QQQ231229C00293000 | 2023-05-09 2:55PM EDT | 293.00 | 48.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ231229C00294000 | 2023-05-09 2:51PM EDT | 294.00 | 47.59 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| QQQ231229C00295000 | 2023-05-26 3:31PM EDT | 295.00 | 68.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231229C00296000 | 2023-05-09 2:50PM EDT | 296.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231229C00297000 | 2023-05-09 2:53PM EDT | 297.00 | 45.21 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| QQQ231229C00298000 | 2023-05-26 4:02PM EDT | 298.00 | 65.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ231229C00299000 | 2023-04-14 3:20PM EDT | 299.00 | 42.01 | 45.06 | 45.48 | 0.00 | - | 1 | 6 | 0.00% |
| QQQ231229C00300000 | 2023-06-05 11:52AM EDT | 300.00 | 70.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| QQQ231229C00301000 | 2023-03-21 9:47AM EDT | 301.00 | 36.50 | 39.68 | 40.02 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ231229C00302000 | 2023-05-26 4:00PM EDT | 302.00 | 62.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ231229C00303000 | 2023-03-20 1:56PM EDT | 303.00 | 33.46 | 38.67 | 39.43 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ231229C00304000 | 2023-05-18 3:46PM EDT | 304.00 | 50.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231229C00305000 | 2023-05-31 10:12AM EDT | 305.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ231229C00306000 | 2023-03-06 4:51PM EDT | 306.00 | 27.93 | 36.86 | 37.15 | 0.00 | - | - | 1 | 0.00% |
| QQQ231229C00307000 | 2023-06-02 12:38PM EDT | 307.00 | 62.83 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ231229C00308000 | 2023-06-05 12:57PM EDT | 308.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231229C00309000 | 2023-06-01 12:11PM EDT | 309.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231229C00310000 | 2023-06-02 11:28AM EDT | 310.00 | 60.53 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| QQQ231229C00311000 | 2023-05-16 1:38PM EDT | 311.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231229C00312000 | 2023-05-10 3:15PM EDT | 312.00 | 36.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231229C00313000 | 2023-05-26 2:18PM EDT | 313.00 | 53.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231229C00314000 | 2023-06-01 2:29PM EDT | 314.00 | 55.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231229C00315000 | 2023-06-05 9:34AM EDT | 315.00 | 56.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ231229C00316000 | 2023-05-19 10:21AM EDT | 316.00 | 42.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231229C00317000 | 2023-06-01 12:26PM EDT | 317.00 | 52.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231229C00318000 | 2023-06-05 2:31PM EDT | 318.00 | 54.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ231229C00319000 | 2023-05-24 10:09AM EDT | 319.00 | 35.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ231229C00320000 | 2023-06-02 1:26PM EDT | 320.00 | 52.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231229C00321000 | 2023-06-02 12:11PM EDT | 321.00 | 51.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231229C00322000 | 2023-05-23 3:51PM EDT | 322.00 | 35.07 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| QQQ231229C00323000 | 2023-06-01 10:54AM EDT | 323.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ231229C00324000 | 2023-05-31 1:56PM EDT | 324.00 | 45.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ231229C00325000 | 2023-06-01 10:57AM EDT | 325.00 | 44.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ231229C00326000 | 2023-06-01 10:30AM EDT | 326.00 | 42.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231229C00327000 | 2023-05-31 10:48AM EDT | 327.00 | 42.46 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 0.00% |
| QQQ231229C00328000 | 2023-06-01 12:08PM EDT | 328.00 | 43.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231229C00329000 | 2023-06-06 12:01PM EDT | 329.00 | 45.29 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ231229C00330000 | 2023-06-02 1:25PM EDT | 330.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231229C00331000 | 2023-06-01 10:42AM EDT | 331.00 | 40.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231229C00332000 | 2023-05-30 9:32AM EDT | 332.00 | 42.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ231229C00333000 | 2023-05-26 10:56AM EDT | 333.00 | 36.97 | 0.00 | 0.00 | 0.00 | - | 906 | 0 | 0.00% |
| QQQ231229C00334000 | 2023-05-11 3:59PM EDT | 334.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ231229C00335000 | 2023-06-06 12:59PM EDT | 335.00 | 39.34 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| QQQ231229C00336000 | 2023-06-06 11:17AM EDT | 336.00 | 39.82 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| QQQ231229C00337000 | 2023-06-06 11:17AM EDT | 337.00 | 39.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ231229C00338000 | 2023-06-01 3:47PM EDT | 338.00 | 37.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231229C00339000 | 2023-06-01 3:04PM EDT | 339.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ231229C00340000 | 2023-06-06 3:30PM EDT | 340.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231229C00341000 | 2023-05-30 9:37AM EDT | 341.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231229C00342000 | 2023-05-18 9:44AM EDT | 342.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ231229C00343000 | 2023-05-08 3:38PM EDT | 343.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231229C00344000 | 2023-05-10 3:47PM EDT | 344.00 | 17.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231229C00345000 | 2023-06-05 2:12PM EDT | 345.00 | 34.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231229C00346000 | 2023-05-18 11:49AM EDT | 346.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ231229C00347000 | 2023-06-01 12:35PM EDT | 347.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231229C00348000 | 2023-05-23 3:57PM EDT | 348.00 | 18.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ231229C00350000 | 2023-06-05 2:19PM EDT | 350.00 | 31.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ231229C00351000 | 2023-05-26 2:21PM EDT | 351.00 | 26.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231229C00352000 | 2023-06-06 12:50PM EDT | 352.00 | 27.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ231229C00353000 | 2023-06-06 12:57PM EDT | 353.00 | 27.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ231229C00354000 | 2023-06-06 12:56PM EDT | 354.00 | 26.71 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ231229C00355000 | 2023-06-06 2:20PM EDT | 355.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.03% |
| QQQ231229C00356000 | 2023-06-06 1:08PM EDT | 356.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| QQQ231229C00357000 | 2023-06-06 1:12PM EDT | 357.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| QQQ231229C00358000 | 2023-06-06 1:10PM EDT | 358.00 | 24.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| QQQ231229C00359000 | 2023-06-01 12:18PM EDT | 359.00 | 23.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| QQQ231229C00360000 | 2023-06-05 2:34PM EDT | 360.00 | 24.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| QQQ231229C00361000 | 2023-05-30 3:53PM EDT | 361.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| QQQ231229C00362000 | 2023-05-26 11:07AM EDT | 362.00 | 18.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ231229C00363000 | 2023-06-01 3:45PM EDT | 363.00 | 21.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| QQQ231229C00364000 | 2023-05-26 11:23AM EDT | 364.00 | 17.77 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| QQQ231229C00365000 | 2023-06-06 12:39PM EDT | 365.00 | 20.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| QQQ231229C00366000 | 2023-05-30 2:58PM EDT | 366.00 | 20.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| QQQ231229C00367000 | 2023-06-02 2:05PM EDT | 367.00 | 20.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ231229C00368000 | 2023-06-01 11:39AM EDT | 368.00 | 17.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| QQQ231229C00369000 | 2023-06-02 9:55AM EDT | 369.00 | 18.98 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| QQQ231229C00370000 | 2023-06-06 12:00PM EDT | 370.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| QQQ231229C00371000 | 2023-06-05 12:23PM EDT | 371.00 | 19.68 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| QQQ231229C00372000 | 2023-06-01 11:15AM EDT | 372.00 | 16.09 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| QQQ231229C00373000 | 2023-06-05 12:23PM EDT | 373.00 | 18.61 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| QQQ231229C00374000 | 2023-06-01 10:30AM EDT | 374.00 | 14.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ231229C00375000 | 2023-06-06 3:18PM EDT | 375.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ231229C00376000 | 2023-05-16 3:56PM EDT | 376.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ231229C00377000 | 2023-06-05 12:11PM EDT | 377.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ231229C00378000 | 2023-06-05 10:26AM EDT | 378.00 | 15.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| QQQ231229C00379000 | 2023-06-05 2:52PM EDT | 379.00 | 14.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ231229C00380000 | 2023-06-06 3:36PM EDT | 380.00 | 13.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| QQQ231229C00385000 | 2023-06-06 3:37PM EDT | 385.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| QQQ231229C00390000 | 2023-06-06 9:52AM EDT | 390.00 | 9.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ231229C00395000 | 2023-06-05 2:56PM EDT | 395.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| QQQ231229C00400000 | 2023-06-06 2:03PM EDT | 400.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| QQQ231229C00405000 | 2023-06-05 2:33PM EDT | 405.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| QQQ231229C00410000 | 2023-06-06 2:32PM EDT | 410.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| QQQ231229C00415000 | 2023-06-05 11:52AM EDT | 415.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| QQQ231229C00420000 | 2023-06-02 4:12PM EDT | 420.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 6.25% |
| QQQ231229C00435000 | 2023-06-06 9:33AM EDT | 435.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
Putsfor29 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231229P00185000 | 2023-06-02 11:32AM EDT | 185.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ231229P00190000 | 2023-06-06 4:00PM EDT | 190.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| QQQ231229P00195000 | 2023-06-01 3:29PM EDT | 195.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ231229P00200000 | 2023-06-05 10:45AM EDT | 200.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| QQQ231229P00205000 | 2023-05-23 3:30PM EDT | 205.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ231229P00210000 | 2023-06-01 11:04AM EDT | 210.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ231229P00215000 | 2023-06-02 9:58AM EDT | 215.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ231229P00220000 | 2023-06-06 2:19PM EDT | 220.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ231229P00225000 | 2023-05-26 12:55PM EDT | 225.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ231229P00230000 | 2023-06-01 10:21AM EDT | 230.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ231229P00235000 | 2023-06-06 2:09PM EDT | 235.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ231229P00238000 | 2023-04-19 3:37PM EDT | 238.00 | 4.06 | 2.68 | 2.81 | 0.00 | - | 1 | 6 | 37.32% |
| QQQ231229P00239000 | 2023-06-01 3:02PM EDT | 239.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ231229P00240000 | 2023-06-06 9:50AM EDT | 240.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| QQQ231229P00241000 | 2023-05-15 4:01PM EDT | 241.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ231229P00242000 | 2023-05-26 12:34PM EDT | 242.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ231229P00243000 | 2023-04-14 12:36PM EDT | 243.00 | 5.15 | 3.89 | 4.01 | 0.00 | - | 1 | 363 | 39.15% |
| QQQ231229P00244000 | 2023-04-17 1:26PM EDT | 244.00 | 4.99 | 3.27 | 3.41 | 0.00 | - | 3 | 125 | 37.20% |
| QQQ231229P00245000 | 2023-06-02 10:24AM EDT | 245.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ231229P00246000 | 2023-05-11 9:45AM EDT | 246.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ231229P00247000 | 2023-04-17 3:30PM EDT | 247.00 | 5.09 | 3.49 | 3.63 | 0.00 | - | 8 | 1 | 36.83% |
| QQQ231229P00248000 | 2023-06-01 3:02PM EDT | 248.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ231229P00249000 | 2023-05-26 9:48AM EDT | 249.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ231229P00250000 | 2023-06-06 2:57PM EDT | 250.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| QQQ231229P00251000 | 2023-05-17 12:30PM EDT | 251.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ231229P00252000 | 2023-05-15 9:45AM EDT | 252.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ231229P00253000 | 2023-04-05 9:34AM EDT | 253.00 | 6.92 | 5.32 | 5.47 | 0.00 | - | 250 | 254 | 39.24% |
| QQQ231229P00254000 | 2023-05-31 11:47AM EDT | 254.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ231229P00255000 | 2023-06-01 12:45PM EDT | 255.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ231229P00256000 | 2023-05-05 1:00PM EDT | 256.00 | 5.78 | 2.59 | 2.73 | 0.00 | - | 5 | 60 | 31.53% |
| QQQ231229P00257000 | 2023-02-07 1:45PM EDT | 257.00 | 9.51 | 10.72 | 11.08 | 0.00 | - | - | 8 | 48.25% |
| QQQ231229P00258000 | 2023-05-15 4:06PM EDT | 258.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ231229P00259000 | 2023-05-31 9:59AM EDT | 259.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ231229P00260000 | 2023-06-02 11:50AM EDT | 260.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ231229P00261000 | 2023-04-25 2:08PM EDT | 261.00 | 8.10 | 4.25 | 4.38 | 0.00 | - | 1 | 2 | 34.15% |
| QQQ231229P00262000 | 2023-05-19 10:25AM EDT | 262.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ231229P00263000 | 2023-05-24 10:47AM EDT | 263.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ231229P00264000 | 2023-05-23 3:54PM EDT | 264.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ231229P00265000 | 2023-06-05 10:53AM EDT | 265.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ231229P00266000 | 2023-05-30 9:45AM EDT | 266.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| QQQ231229P00267000 | 2023-05-25 12:04PM EDT | 267.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ231229P00268000 | 2023-06-05 2:49PM EDT | 268.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ231229P00269000 | 2023-05-23 3:49PM EDT | 269.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ231229P00270000 | 2023-06-06 11:05AM EDT | 270.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| QQQ231229P00271000 | 2023-06-05 11:31AM EDT | 271.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QQQ231229P00272000 | 2023-05-25 11:12AM EDT | 272.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| QQQ231229P00273000 | 2023-06-02 9:47AM EDT | 273.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ231229P00274000 | 2023-06-05 10:24AM EDT | 274.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ231229P00275000 | 2023-06-02 1:03PM EDT | 275.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ231229P00276000 | 2023-06-01 1:42PM EDT | 276.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ231229P00277000 | 2023-06-06 2:39PM EDT | 277.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| QQQ231229P00278000 | 2023-05-12 12:59PM EDT | 278.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ231229P00279000 | 2023-05-22 11:52AM EDT | 279.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ231229P00280000 | 2023-06-06 9:55AM EDT | 280.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QQQ231229P00281000 | 2023-06-06 3:02PM EDT | 281.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ231229P00282000 | 2023-06-01 3:30PM EDT | 282.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| QQQ231229P00283000 | 2023-05-05 3:48PM EDT | 283.00 | 9.75 | 4.55 | 4.70 | 0.00 | - | 1 | 5 | 27.85% |
| QQQ231229P00284000 | 2023-05-17 9:56AM EDT | 284.00 | 8.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ231229P00285000 | 2023-06-06 3:03PM EDT | 285.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 6.25% |
| QQQ231229P00286000 | 2023-05-30 10:26AM EDT | 286.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ231229P00287000 | 2023-05-30 10:27AM EDT | 287.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ231229P00288000 | 2023-05-26 11:17AM EDT | 288.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ231229P00289000 | 2023-04-26 1:10PM EDT | 289.00 | 13.19 | 6.37 | 6.50 | 0.00 | - | 1 | 54 | 29.07% |
| QQQ231229P00290000 | 2023-06-06 3:26PM EDT | 290.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 6.25% |
| QQQ231229P00291000 | 2023-06-02 9:30AM EDT | 291.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ231229P00292000 | 2023-06-05 12:00PM EDT | 292.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ231229P00293000 | 2023-06-05 10:08AM EDT | 293.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ231229P00294000 | 2023-06-05 1:15PM EDT | 294.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ231229P00295000 | 2023-06-02 12:23PM EDT | 295.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| QQQ231229P00296000 | 2023-06-05 2:05PM EDT | 296.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ231229P00297000 | 2023-05-03 3:17PM EDT | 297.00 | 13.73 | 6.10 | 6.24 | 0.00 | - | 1 | 5 | 26.03% |
| QQQ231229P00298000 | 2023-06-02 12:03PM EDT | 298.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ231229P00299000 | 2023-06-05 10:26AM EDT | 299.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ231229P00300000 | 2023-06-06 2:45PM EDT | 300.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| QQQ231229P00301000 | 2023-05-26 2:12PM EDT | 301.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ231229P00302000 | 2023-06-01 11:03AM EDT | 302.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ231229P00303000 | 2023-05-26 2:12PM EDT | 303.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ231229P00304000 | 2023-05-26 2:15PM EDT | 304.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ231229P00305000 | 2023-06-02 9:37AM EDT | 305.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| QQQ231229P00306000 | 2023-06-05 9:35AM EDT | 306.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| QQQ231229P00307000 | 2023-05-31 10:51AM EDT | 307.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QQQ231229P00308000 | 2023-05-30 9:38AM EDT | 308.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| QQQ231229P00309000 | 2023-06-05 1:12PM EDT | 309.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ231229P00310000 | 2023-06-06 10:33AM EDT | 310.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| QQQ231229P00311000 | 2023-06-01 10:42AM EDT | 311.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ231229P00312000 | 2023-06-05 11:47AM EDT | 312.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QQQ231229P00313000 | 2023-06-06 1:01PM EDT | 313.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ231229P00314000 | 2023-06-05 11:30AM EDT | 314.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| QQQ231229P00315000 | 2023-06-06 3:03PM EDT | 315.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 3.13% |
| QQQ231229P00316000 | 2023-06-06 11:04AM EDT | 316.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ231229P00317000 | 2023-06-01 3:43PM EDT | 317.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ231229P00318000 | 2023-06-01 11:35AM EDT | 318.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ231229P00319000 | 2023-06-05 1:12PM EDT | 319.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ231229P00320000 | 2023-06-06 3:56PM EDT | 320.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 3.13% |
| QQQ231229P00321000 | 2023-06-06 10:42AM EDT | 321.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ231229P00322000 | 2023-06-01 12:52PM EDT | 322.00 | 11.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| QQQ231229P00323000 | 2023-05-18 1:00PM EDT | 323.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ231229P00324000 | 2023-06-02 11:18AM EDT | 324.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ231229P00325000 | 2023-06-06 10:32AM EDT | 325.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| QQQ231229P00326000 | 2023-06-05 10:57AM EDT | 326.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| QQQ231229P00327000 | 2023-05-16 10:45AM EDT | 327.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ231229P00328000 | 2023-05-31 1:10PM EDT | 328.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ231229P00329000 | 2023-06-05 12:23PM EDT | 329.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| QQQ231229P00330000 | 2023-06-06 1:56PM EDT | 330.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| QQQ231229P00331000 | 2023-05-26 2:17PM EDT | 331.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ231229P00332000 | 2023-06-01 10:52AM EDT | 332.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ231229P00333000 | 2023-05-31 2:33PM EDT | 333.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ231229P00334000 | 2023-05-26 2:17PM EDT | 334.00 | 15.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| QQQ231229P00335000 | 2023-06-05 12:23PM EDT | 335.00 | 12.46 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| QQQ231229P00336000 | 2023-05-26 3:34PM EDT | 336.00 | 15.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ231229P00337000 | 2023-06-01 9:32AM EDT | 337.00 | 16.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ231229P00338000 | 2023-06-06 3:55PM EDT | 338.00 | 12.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| QQQ231229P00339000 | 2023-05-30 9:31AM EDT | 339.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| QQQ231229P00340000 | 2023-06-06 1:04PM EDT | 340.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ231229P00341000 | 2023-06-01 3:04PM EDT | 341.00 | 15.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ231229P00342000 | 2023-05-30 10:56AM EDT | 342.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| QQQ231229P00343000 | 2023-06-06 2:57PM EDT | 343.00 | 14.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| QQQ231229P00344000 | 2023-06-05 10:09AM EDT | 344.00 | 15.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| QQQ231229P00345000 | 2023-06-06 2:09PM EDT | 345.00 | 15.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| QQQ231229P00346000 | 2023-05-31 3:02PM EDT | 346.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.78% |
| QQQ231229P00347000 | 2023-06-06 2:51PM EDT | 347.00 | 15.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ231229P00348000 | 2023-06-06 3:24PM EDT | 348.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| QQQ231229P00349000 | 2023-06-06 12:01PM EDT | 349.00 | 16.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| QQQ231229P00350000 | 2023-06-06 3:15PM EDT | 350.00 | 16.57 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.39% |
| QQQ231229P00351000 | 2023-06-06 2:23PM EDT | 351.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| QQQ231229P00352000 | 2023-06-01 12:56PM EDT | 352.00 | 19.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| QQQ231229P00353000 | 2023-06-06 3:46PM EDT | 353.00 | 17.71 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.20% |
| QQQ231229P00354000 | 2023-06-06 2:51PM EDT | 354.00 | 18.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| QQQ231229P00355000 | 2023-06-06 3:48PM EDT | 355.00 | 18.56 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| QQQ231229P00356000 | 2023-05-17 9:50AM EDT | 356.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| QQQ231229P00357000 | 2023-06-05 1:39PM EDT | 357.00 | 19.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ231229P00358000 | 2023-06-01 1:56PM EDT | 358.00 | 22.26 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| QQQ231229P00359000 | 2023-05-17 12:57PM EDT | 359.00 | 33.42 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| QQQ231229P00360000 | 2023-06-06 9:45AM EDT | 360.00 | 21.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231229P00361000 | 2023-05-30 3:53PM EDT | 361.00 | 25.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ231229P00362000 | 2023-05-25 9:38AM EDT | 362.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ231229P00363000 | 2023-05-23 3:38PM EDT | 363.00 | 33.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ231229P00365000 | 2023-06-05 2:53PM EDT | 365.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231229P00366000 | 2023-05-30 10:27AM EDT | 366.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231229P00367000 | 2023-05-30 10:26AM EDT | 367.00 | 26.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231229P00368000 | 2023-05-30 10:25AM EDT | 368.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231229P00369000 | 2023-05-31 10:10AM EDT | 369.00 | 29.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ231229P00370000 | 2023-06-02 11:44AM EDT | 370.00 | 26.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231229P00371000 | 2023-05-30 9:40AM EDT | 371.00 | 27.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ231229P00372000 | 2023-05-30 9:50AM EDT | 372.00 | 28.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231229P00375000 | 2023-06-01 12:00PM EDT | 375.00 | 31.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231229P00377000 | 2023-05-30 9:31AM EDT | 377.00 | 31.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ231229P00379000 | 2023-05-31 11:19AM EDT | 379.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ231229P00380000 | 2023-05-24 3:33PM EDT | 380.00 | 47.92 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| QQQ231229P00385000 | 2023-06-01 1:56PM EDT | 385.00 | 37.11 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| QQQ231229P00390000 | 2023-03-28 3:21PM EDT | 390.00 | 83.72 | 66.33 | 70.61 | 0.00 | - | 2 | 0 | 46.07% |
| QQQ231229P00395000 | 2023-04-19 11:26AM EDT | 395.00 | 77.31 | 58.64 | 59.06 | 0.00 | - | 2 | 0 | 31.64% |
| QQQ231229P00400000 | 2023-06-05 12:14PM EDT | 400.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231229P00405000 | 2023-05-30 12:43PM EDT | 405.00 | 55.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ231229P00410000 | 2023-05-02 2:23PM EDT | 410.00 | 90.96 | 57.33 | 57.80 | 0.00 | - | 2 | 0 | 16.18% |
| QQQ231229P00435000 | 2023-05-24 3:33PM EDT | 435.00 | 102.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.