QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240119C00130000 | 2023-06-01 3:38PM EDT | 130.00 | 223.96 | 227.23 | 227.81 | 0.00 | - | 4 | 646 | 78.31% |
| QQQ240119C00135000 | 2023-05-26 11:02AM EDT | 135.00 | 214.57 | 222.41 | 223.01 | 0.00 | - | 5 | 36 | 76.66% |
| QQQ240119C00140000 | 2023-03-21 3:58PM EDT | 140.00 | 174.76 | 180.18 | 180.74 | 0.00 | - | 1 | 16 | 0.00% |
| QQQ240119C00145000 | 2023-05-26 12:04PM EDT | 145.00 | 205.66 | 212.83 | 213.41 | 0.00 | - | 1 | 37 | 73.55% |
| QQQ240119C00150000 | 2023-06-02 2:03PM EDT | 150.00 | 208.34 | 208.02 | 208.61 | +6.28 | +3.11% | 1 | 662 | 71.95% |
| QQQ240119C00155000 | 2023-03-13 1:36PM EDT | 155.00 | 142.18 | 162.66 | 163.26 | 0.00 | - | 1 | 9 | 0.00% |
| QQQ240119C00160000 | 2023-02-02 11:31AM EDT | 160.00 | 155.95 | 145.60 | 146.68 | 0.00 | - | 2 | 47 | 0.00% |
| QQQ240119C00165000 | 2023-05-01 9:59AM EDT | 165.00 | 162.38 | 188.08 | 188.52 | 0.00 | - | 6 | 43 | 0.00% |
| QQQ240119C00170000 | 2023-06-01 10:57AM EDT | 170.00 | 183.75 | 188.87 | 189.46 | 0.00 | - | 1 | 92 | 65.92% |
| QQQ240119C00175000 | 2023-05-31 11:57AM EDT | 175.00 | 177.44 | 184.12 | 184.69 | 0.00 | - | 10 | 81 | 64.52% |
| QQQ240119C00180000 | 2023-06-02 11:27AM EDT | 180.00 | 179.75 | 179.33 | 179.92 | +14.53 | +8.79% | 2 | 187 | 63.06% |
| QQQ240119C00185000 | 2023-05-22 10:25AM EDT | 185.00 | 158.24 | 174.57 | 175.16 | 0.00 | - | 1 | 66 | 61.66% |
| QQQ240119C00190000 | 2023-05-18 12:20PM EDT | 190.00 | 150.74 | 169.81 | 170.40 | 0.00 | - | 1 | 50 | 60.27% |
| QQQ240119C00195000 | 2023-04-17 10:53AM EDT | 195.00 | 129.81 | 142.15 | 142.56 | 0.00 | - | 2 | 9 | 0.00% |
| QQQ240119C00200000 | 2023-06-02 11:21AM EDT | 200.00 | 160.50 | 160.33 | 160.91 | +4.71 | +3.02% | 6 | 549 | 57.57% |
| QQQ240119C00205000 | 2023-04-03 12:35PM EDT | 205.00 | 122.30 | 122.57 | 123.30 | 0.00 | - | 16 | 91 | 0.00% |
| QQQ240119C00210000 | 2023-06-02 10:55AM EDT | 210.00 | 151.00 | 150.87 | 151.46 | +41.44 | +37.82% | 1 | 34 | 54.94% |
| QQQ240119C00215000 | 2023-05-26 12:14PM EDT | 215.00 | 139.36 | 146.17 | 146.75 | 0.00 | - | 2 | 70 | 53.68% |
| QQQ240119C00220000 | 2023-05-24 10:23AM EDT | 220.00 | 118.61 | 141.47 | 142.05 | 0.00 | - | 3 | 286 | 52.42% |
| QQQ240119C00225000 | 2023-06-02 3:40PM EDT | 225.00 | 136.99 | 136.79 | 137.37 | +7.43 | +5.73% | 2 | 93 | 51.19% |
| QQQ240119C00230000 | 2023-05-30 10:44AM EDT | 230.00 | 128.60 | 132.12 | 132.70 | 0.00 | - | 6 | 217 | 50.56% |
| QQQ240119C00235000 | 2023-06-01 2:14PM EDT | 235.00 | 125.38 | 127.48 | 128.05 | 0.00 | - | 2 | 211 | 49.35% |
| QQQ240119C00240000 | 2023-06-01 9:32AM EDT | 240.00 | 116.45 | 122.87 | 123.42 | 0.00 | - | 1 | 311 | 48.16% |
| QQQ240119C00245000 | 2023-06-01 2:15PM EDT | 245.00 | 116.44 | 118.26 | 118.82 | 0.00 | - | 1 | 228 | 47.00% |
| QQQ240119C00250000 | 2023-06-02 12:58PM EDT | 250.00 | 113.92 | 113.68 | 114.23 | +1.58 | +1.41% | 21 | 1,070 | 45.85% |
| QQQ240119C00255000 | 2023-06-02 1:11PM EDT | 255.00 | 109.71 | 109.11 | 109.67 | +6.67 | +6.47% | 14 | 388 | 44.73% |
| QQQ240119C00260000 | 2023-06-02 3:10PM EDT | 260.00 | 104.54 | 104.58 | 105.14 | +6.70 | +6.85% | 17 | 2,435 | 43.63% |
| QQQ240119C00265000 | 2023-06-01 2:00PM EDT | 265.00 | 98.00 | 100.08 | 100.60 | 0.00 | - | 3 | 5,311 | 42.50% |
| QQQ240119C00270000 | 2023-06-02 1:02PM EDT | 270.00 | 95.99 | 95.61 | 96.15 | +2.74 | +2.94% | 34 | 1,612 | 41.47% |
| QQQ240119C00275000 | 2023-06-01 1:13PM EDT | 275.00 | 89.00 | 91.18 | 91.74 | 0.00 | - | 6 | 844 | 40.46% |
| QQQ240119C00280000 | 2023-06-02 3:25PM EDT | 280.00 | 86.99 | 86.79 | 87.31 | +2.57 | +3.04% | 49 | 9,524 | 39.40% |
| QQQ240119C00285000 | 2023-06-02 3:40PM EDT | 285.00 | 82.82 | 82.45 | 82.99 | +1.62 | +2.00% | 7 | 2,720 | 38.44% |
| QQQ240119C00290000 | 2023-06-02 11:13AM EDT | 290.00 | 78.51 | 78.16 | 78.64 | +6.19 | +8.56% | 1 | 3,959 | 37.41% |
| QQQ240119C00295000 | 2023-06-02 11:59AM EDT | 295.00 | 74.21 | 73.90 | 74.44 | +1.29 | +1.77% | 2 | 1,067 | 36.52% |
| QQQ240119C00300000 | 2023-06-02 3:48PM EDT | 300.00 | 69.91 | 69.73 | 70.16 | +2.67 | +3.97% | 11 | 8,811 | 35.48% |
| QQQ240119C00305000 | 2023-06-02 2:02PM EDT | 305.00 | 66.00 | 65.57 | 66.07 | +2.16 | +3.38% | 5 | 14,366 | 34.62% |
| QQQ240119C00310000 | 2023-06-02 12:47PM EDT | 310.00 | 62.04 | 61.51 | 61.89 | +2.15 | +3.59% | 25 | 8,442 | 33.60% |
| QQQ240119C00315000 | 2023-06-02 11:35AM EDT | 315.00 | 57.75 | 57.50 | 58.01 | +1.48 | +2.63% | 9 | 11,558 | 32.85% |
| QQQ240119C00320000 | 2023-06-02 3:46PM EDT | 320.00 | 53.69 | 53.59 | 54.00 | +2.00 | +3.87% | 17 | 18,497 | 31.90% |
| QQQ240119C00325000 | 2023-06-02 2:10PM EDT | 325.00 | 49.64 | 49.77 | 50.23 | +1.38 | +2.86% | 8 | 6,044 | 31.12% |
| QQQ240119C00330000 | 2023-06-02 3:54PM EDT | 330.00 | 46.08 | 46.02 | 46.30 | +1.28 | +2.86% | 15 | 15,246 | 30.12% |
| QQQ240119C00335000 | 2023-06-02 2:31PM EDT | 335.00 | 42.40 | 42.38 | 42.81 | +1.88 | +4.64% | 19 | 5,307 | 29.46% |
| QQQ240119C00340000 | 2023-06-02 3:43PM EDT | 340.00 | 39.07 | 38.83 | 39.26 | +1.93 | +5.20% | 49 | 18,874 | 28.66% |
| QQQ240119C00345000 | 2023-06-02 3:24PM EDT | 345.00 | 35.70 | 35.41 | 35.83 | +4.04 | +12.76% | 13 | 4,107 | 27.88% |
| QQQ240119C00350000 | 2023-06-02 3:32PM EDT | 350.00 | 32.05 | 32.14 | 32.48 | +1.30 | +4.23% | 335 | 10,236 | 27.08% |
| QQQ240119C00355000 | 2023-06-02 3:53PM EDT | 355.00 | 29.12 | 28.96 | 29.33 | +1.84 | +6.74% | 457 | 6,250 | 26.35% |
| QQQ240119C00360000 | 2023-06-02 3:59PM EDT | 360.00 | 26.00 | 25.95 | 26.34 | +1.39 | +5.65% | 4,615 | 17,118 | 25.66% |
| QQQ240119C00365000 | 2023-06-02 3:25PM EDT | 365.00 | 23.37 | 23.19 | 23.44 | +1.02 | +4.56% | 68 | 12,090 | 24.94% |
| QQQ240119C00370000 | 2023-06-02 3:57PM EDT | 370.00 | 20.56 | 20.46 | 20.76 | +0.40 | +1.98% | 3,306 | 18,169 | 24.28% |
| QQQ240119C00375000 | 2023-06-02 3:48PM EDT | 375.00 | 18.10 | 18.05 | 18.19 | +1.13 | +6.66% | 187 | 3,473 | 23.59% |
| QQQ240119C00380000 | 2023-06-02 3:57PM EDT | 380.00 | 15.66 | 15.74 | 15.88 | +0.59 | +3.92% | 147 | 6,649 | 23.00% |
| QQQ240119C00385000 | 2023-06-02 3:21PM EDT | 385.00 | 13.84 | 13.59 | 13.75 | +1.21 | +9.58% | 8 | 6,865 | 22.43% |
| QQQ240119C00390000 | 2023-06-02 2:44PM EDT | 390.00 | 11.76 | 11.66 | 11.81 | +0.63 | +5.66% | 50 | 5,536 | 21.89% |
| QQQ240119C00395000 | 2023-06-02 3:31PM EDT | 395.00 | 9.91 | 9.93 | 10.06 | +0.16 | +1.64% | 18 | 1,456 | 21.38% |
| QQQ240119C00400000 | 2023-06-02 3:57PM EDT | 400.00 | 8.36 | 8.37 | 8.50 | +0.52 | +6.63% | 5,604 | 16,710 | 20.90% |
| QQQ240119C00405000 | 2023-06-02 2:15PM EDT | 405.00 | 6.89 | 7.02 | 7.16 | +0.11 | +1.62% | 6 | 1,477 | 20.50% |
| QQQ240119C00410000 | 2023-06-02 3:30PM EDT | 410.00 | 5.92 | 5.85 | 5.98 | +0.35 | +6.28% | 42 | 5,546 | 20.11% |
| QQQ240119C00415000 | 2023-06-02 4:10PM EDT | 415.00 | 4.90 | 4.84 | 4.98 | +0.22 | +4.70% | 28 | 830 | 19.79% |
| QQQ240119C00420000 | 2023-06-02 2:13PM EDT | 420.00 | 3.91 | 4.00 | 4.10 | +0.10 | +2.62% | 24 | 4,091 | 19.46% |
| QQQ240119C00425000 | 2023-06-02 4:10PM EDT | 425.00 | 3.34 | 3.28 | 3.40 | +0.18 | +5.70% | 1 | 811 | 19.24% |
| QQQ240119C00430000 | 2023-06-02 3:59PM EDT | 430.00 | 2.70 | 2.69 | 2.79 | +0.03 | +1.12% | 9 | 1,814 | 19.00% |
| QQQ240119C00435000 | 2023-06-02 3:46PM EDT | 435.00 | 2.25 | 2.20 | 2.29 | +0.13 | +6.13% | 1 | 747 | 18.82% |
| QQQ240119C00440000 | 2023-06-02 2:19PM EDT | 440.00 | 1.79 | 1.79 | 1.87 | +0.17 | +10.49% | 2 | 2,918 | 18.65% |
| QQQ240119C00445000 | 2023-06-01 2:02PM EDT | 445.00 | 1.40 | 1.44 | 1.55 | 0.00 | - | 19 | 338 | 18.57% |
| QQQ240119C00450000 | 2023-06-02 3:53PM EDT | 450.00 | 1.22 | 1.19 | 1.25 | +0.12 | +10.91% | 31 | 1,984 | 18.41% |
| QQQ240119C00455000 | 2023-06-02 2:08PM EDT | 455.00 | 0.96 | 0.95 | 1.04 | +0.01 | +1.05% | 2 | 476 | 18.38% |
| QQQ240119C00460000 | 2023-06-02 2:34PM EDT | 460.00 | 0.81 | 0.77 | 0.85 | +0.10 | +14.08% | 17 | 351 | 18.31% |
| QQQ240119C00465000 | 2023-06-02 3:21PM EDT | 465.00 | 0.65 | 0.62 | 0.71 | +0.35 | +116.67% | 1 | 237 | 18.32% |
| QQQ240119C00470000 | 2023-06-02 3:21PM EDT | 470.00 | 0.55 | 0.50 | 0.59 | -0.04 | -6.78% | 1 | 457 | 18.32% |
| QQQ240119C00475000 | 2023-06-01 10:18AM EDT | 475.00 | 0.37 | 0.40 | 0.49 | 0.00 | - | 19 | 628 | 18.34% |
| QQQ240119C00480000 | 2023-06-02 1:28PM EDT | 480.00 | 0.36 | 0.34 | 0.40 | +0.02 | +5.88% | 4 | 3,905 | 18.30% |
| QQQ240119C00485000 | 2023-05-26 1:52PM EDT | 485.00 | 0.24 | 0.26 | 0.35 | 0.00 | - | 4 | 1,219 | 18.46% |
| QQQ240119C00490000 | 2023-06-02 10:45AM EDT | 490.00 | 0.28 | 0.22 | 0.30 | +0.15 | +115.38% | 1 | 701 | 18.56% |
| QQQ240119C00495000 | 2023-05-18 2:45PM EDT | 495.00 | 0.06 | 0.17 | 0.26 | 0.00 | - | 3 | 203 | 18.68% |
| QQQ240119C00500000 | 2023-06-02 3:46PM EDT | 500.00 | 0.18 | 0.16 | 0.22 | +0.02 | +12.50% | 151 | 11,223 | 18.75% |
| QQQ240119C00505000 | 2023-06-01 11:28AM EDT | 505.00 | 0.12 | 0.12 | 0.20 | 0.00 | - | 1 | 235 | 18.97% |
| QQQ240119C00510000 | 2023-06-01 3:03PM EDT | 510.00 | 0.14 | 0.10 | 0.17 | 0.00 | - | 1 | 223 | 19.04% |
| QQQ240119C00515000 | 2023-06-02 3:32PM EDT | 515.00 | 0.14 | 0.09 | 0.15 | +0.04 | +40.00% | 21 | 432 | 19.19% |
| QQQ240119C00520000 | 2023-06-01 11:35AM EDT | 520.00 | 0.08 | 0.07 | 0.14 | 0.00 | - | 1 | 204 | 19.46% |
| QQQ240119C00525000 | 2023-06-02 3:55PM EDT | 525.00 | 0.11 | 0.06 | 0.13 | +0.01 | +10.00% | 2 | 856 | 19.73% |
| QQQ240119C00530000 | 2023-06-01 3:21PM EDT | 530.00 | 0.09 | 0.05 | 0.12 | 0.00 | - | 70 | 2,927 | 19.95% |
| QQQ240119C00535000 | 2023-05-30 2:46PM EDT | 535.00 | 0.09 | 0.04 | 0.11 | 0.00 | - | 1 | 268 | 20.17% |
| QQQ240119C00540000 | 2023-05-25 3:15PM EDT | 540.00 | 0.03 | 0.04 | 0.10 | 0.00 | - | 60 | 224 | 20.36% |
| QQQ240119C00545000 | 2023-06-01 3:23PM EDT | 545.00 | 0.04 | 0.03 | 0.10 | 0.00 | - | 70 | 695 | 20.73% |
| QQQ240119C00550000 | 2023-06-02 1:36PM EDT | 550.00 | 0.04 | 0.03 | 0.09 | -0.02 | -33.33% | 60 | 1,048 | 20.90% |
| QQQ240119C00555000 | 2023-06-02 2:46PM EDT | 555.00 | 0.04 | 0.02 | 0.09 | +0.01 | +33.33% | 7 | 537 | 21.24% |
| QQQ240119C00560000 | 2023-06-02 2:46PM EDT | 560.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 40 | 682 | 20.02% |
| QQQ240119C00565000 | 2023-05-30 10:20AM EDT | 565.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 1 | 709 | 21.73% |
| QQQ240119C00570000 | 2023-05-30 2:01PM EDT | 570.00 | 0.02 | 0.02 | 0.08 | 0.00 | - | 1 | 240 | 22.07% |
| QQQ240119C00575000 | 2023-05-30 12:37PM EDT | 575.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 103 | 485 | 22.46% |
| QQQ240119C00580000 | 2023-05-26 11:22AM EDT | 580.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 1 | 134 | 22.80% |
| QQQ240119C00585000 | 2023-05-22 3:41PM EDT | 585.00 | 0.01 | 0.01 | 0.08 | 0.00 | - | 50 | 422 | 23.15% |
| QQQ240119C00590000 | 2023-06-02 1:11PM EDT | 590.00 | 0.02 | 0.01 | 0.08 | +0.01 | +100.00% | 2 | 1,025 | 23.49% |
| QQQ240119C00595000 | 2023-04-25 3:21PM EDT | 595.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 322 | 22.75% |
| QQQ240119C00600000 | 2023-06-02 3:45PM EDT | 600.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 6 | 2,339 | 22.07% |
| QQQ240119C00605000 | 2023-05-01 9:34AM EDT | 605.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 282 | 22.95% |
| QQQ240119C00610000 | 2023-06-02 2:29PM EDT | 610.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 3,598 | 22.66% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240119P00130000 | 2023-06-02 2:52PM EDT | 130.00 | 0.21 | 0.20 | 0.23 | -0.01 | -4.55% | 12 | 4,841 | 52.10% |
| QQQ240119P00135000 | 2023-06-01 11:46AM EDT | 135.00 | 0.28 | 0.19 | 0.26 | 0.00 | - | 25 | 1,952 | 50.54% |
| QQQ240119P00140000 | 2023-05-31 3:41PM EDT | 140.00 | 0.33 | 0.21 | 0.29 | 0.00 | - | 56 | 4,250 | 50.29% |
| QQQ240119P00145000 | 2023-06-02 3:27PM EDT | 145.00 | 0.30 | 0.24 | 0.32 | -0.17 | -36.17% | 30 | 2,900 | 49.12% |
| QQQ240119P00150000 | 2023-05-30 3:54PM EDT | 150.00 | 0.41 | 0.30 | 0.32 | 0.00 | - | 20 | 3,303 | 47.41% |
| QQQ240119P00155000 | 2023-05-31 11:28AM EDT | 155.00 | 0.45 | 0.30 | 0.35 | 0.00 | - | 1 | 2,072 | 46.27% |
| QQQ240119P00160000 | 2023-05-30 4:00PM EDT | 160.00 | 0.51 | 0.34 | 0.43 | 0.00 | - | 2 | 1,291 | 45.90% |
| QQQ240119P00165000 | 2023-05-31 11:05AM EDT | 165.00 | 0.62 | 0.39 | 0.48 | 0.00 | - | 50 | 1,493 | 44.95% |
| QQQ240119P00170000 | 2023-06-02 1:41PM EDT | 170.00 | 0.52 | 0.44 | 0.53 | -0.15 | -22.39% | 64 | 16,804 | 43.97% |
| QQQ240119P00175000 | 2023-06-02 2:01PM EDT | 175.00 | 0.58 | 0.49 | 0.58 | -0.06 | -9.38% | 74 | 6,259 | 42.97% |
| QQQ240119P00180000 | 2023-06-02 3:54PM EDT | 180.00 | 0.61 | 0.56 | 0.61 | -0.16 | -20.78% | 40 | 10,916 | 41.72% |
| QQQ240119P00185000 | 2023-06-02 3:03PM EDT | 185.00 | 0.70 | 0.63 | 0.72 | -0.20 | -22.22% | 2 | 2,792 | 41.26% |
| QQQ240119P00190000 | 2023-06-02 3:03PM EDT | 190.00 | 0.77 | 0.72 | 0.79 | -0.23 | -23.00% | 6 | 3,397 | 40.34% |
| QQQ240119P00195000 | 2023-06-02 4:03PM EDT | 195.00 | 0.83 | 0.79 | 0.87 | -0.17 | -17.00% | 2 | 2,398 | 39.48% |
| QQQ240119P00200000 | 2023-06-02 3:29PM EDT | 200.00 | 0.96 | 0.95 | 0.97 | -0.14 | -12.73% | 15 | 14,243 | 38.71% |
| QQQ240119P00205000 | 2023-06-02 11:21AM EDT | 205.00 | 1.07 | 0.99 | 1.10 | -0.12 | -10.08% | 5 | 1,530 | 38.07% |
| QQQ240119P00210000 | 2023-06-02 11:21AM EDT | 210.00 | 1.19 | 1.13 | 1.21 | -0.15 | -11.19% | 32 | 5,627 | 37.25% |
| QQQ240119P00215000 | 2023-06-02 3:26PM EDT | 215.00 | 1.31 | 1.25 | 1.34 | -0.23 | -14.94% | 152 | 8,690 | 36.49% |
| QQQ240119P00220000 | 2023-06-02 2:09PM EDT | 220.00 | 1.47 | 1.39 | 1.48 | -0.15 | -9.26% | 2 | 12,541 | 35.73% |
| QQQ240119P00225000 | 2023-06-02 3:37PM EDT | 225.00 | 1.60 | 1.56 | 1.63 | -0.16 | -9.09% | 716 | 8,204 | 34.97% |
| QQQ240119P00230000 | 2023-06-02 3:58PM EDT | 230.00 | 1.80 | 1.72 | 1.80 | -0.18 | -9.09% | 64 | 14,817 | 34.24% |
| QQQ240119P00235000 | 2023-06-02 9:51AM EDT | 235.00 | 2.03 | 1.91 | 1.98 | -0.11 | -5.14% | 400 | 2,171 | 33.49% |
| QQQ240119P00240000 | 2023-06-02 3:56PM EDT | 240.00 | 2.14 | 2.14 | 2.20 | -0.30 | -12.30% | 7 | 15,783 | 32.83% |
| QQQ240119P00245000 | 2023-06-02 12:45PM EDT | 245.00 | 2.40 | 2.33 | 2.42 | -0.25 | -9.43% | 13 | 2,932 | 32.11% |
| QQQ240119P00250000 | 2023-06-02 3:59PM EDT | 250.00 | 2.65 | 2.59 | 2.66 | -0.30 | -10.17% | 64 | 15,036 | 31.39% |
| QQQ240119P00255000 | 2023-06-02 11:18AM EDT | 255.00 | 2.93 | 2.86 | 2.95 | -0.37 | -11.21% | 10 | 6,348 | 30.75% |
| QQQ240119P00260000 | 2023-06-02 3:46PM EDT | 260.00 | 3.23 | 3.18 | 3.25 | -0.38 | -10.53% | 112 | 22,442 | 30.07% |
| QQQ240119P00265000 | 2023-06-01 2:05PM EDT | 265.00 | 3.95 | 3.50 | 3.60 | 0.00 | - | 4 | 10,779 | 29.44% |
| QQQ240119P00270000 | 2023-06-02 3:59PM EDT | 270.00 | 3.93 | 3.89 | 3.97 | -0.45 | -10.27% | 283 | 13,138 | 28.78% |
| QQQ240119P00275000 | 2023-06-02 2:04PM EDT | 275.00 | 4.33 | 4.29 | 4.39 | -0.45 | -9.41% | 119 | 14,884 | 28.16% |
| QQQ240119P00280000 | 2023-06-02 1:41PM EDT | 280.00 | 4.83 | 4.76 | 4.84 | -0.40 | -7.65% | 50 | 21,914 | 27.52% |
| QQQ240119P00285000 | 2023-06-02 3:34PM EDT | 285.00 | 5.30 | 5.26 | 5.36 | -0.45 | -7.83% | 68 | 3,865 | 26.92% |
| QQQ240119P00290000 | 2023-06-02 4:09PM EDT | 290.00 | 5.86 | 5.81 | 5.92 | -0.64 | -9.85% | 192 | 27,652 | 26.31% |
| QQQ240119P00295000 | 2023-06-02 3:39PM EDT | 295.00 | 6.46 | 6.42 | 6.51 | -0.49 | -7.05% | 24 | 6,444 | 25.67% |
| QQQ240119P00300000 | 2023-06-02 4:10PM EDT | 300.00 | 7.07 | 7.08 | 7.17 | -0.73 | -9.36% | 328 | 26,331 | 25.04% |
| QQQ240119P00305000 | 2023-06-02 1:30PM EDT | 305.00 | 7.84 | 7.80 | 7.90 | -0.78 | -9.05% | 27 | 6,662 | 24.42% |
| QQQ240119P00310000 | 2023-06-02 3:58PM EDT | 310.00 | 8.64 | 8.59 | 8.70 | -0.81 | -8.57% | 380 | 20,281 | 23.80% |
| QQQ240119P00315000 | 2023-06-02 3:40PM EDT | 315.00 | 9.50 | 9.46 | 9.57 | -0.75 | -7.32% | 212 | 6,930 | 23.17% |
| QQQ240119P00320000 | 2023-06-02 3:38PM EDT | 320.00 | 10.45 | 10.41 | 10.53 | -0.89 | -7.85% | 364 | 7,514 | 22.55% |
| QQQ240119P00325000 | 2023-06-02 3:58PM EDT | 325.00 | 11.50 | 11.46 | 11.58 | -0.84 | -6.81% | 101 | 7,287 | 21.92% |
| QQQ240119P00330000 | 2023-06-02 3:58PM EDT | 330.00 | 12.68 | 12.59 | 12.73 | -1.18 | -8.51% | 1,161 | 5,846 | 21.29% |
| QQQ240119P00335000 | 2023-06-02 3:58PM EDT | 335.00 | 13.96 | 13.85 | 13.98 | -1.21 | -7.98% | 464 | 6,456 | 20.64% |
| QQQ240119P00340000 | 2023-06-02 3:56PM EDT | 340.00 | 15.28 | 15.21 | 15.35 | -1.42 | -8.50% | 124 | 3,980 | 19.99% |
| QQQ240119P00345000 | 2023-06-02 3:17PM EDT | 345.00 | 16.77 | 16.74 | 16.88 | -1.07 | -6.00% | 129 | 1,442 | 19.35% |
| QQQ240119P00350000 | 2023-06-02 3:59PM EDT | 350.00 | 18.50 | 18.38 | 18.55 | -1.32 | -6.66% | 401 | 2,992 | 18.70% |
| QQQ240119P00355000 | 2023-06-02 3:59PM EDT | 355.00 | 20.32 | 20.21 | 20.37 | -1.68 | -7.64% | 4,633 | 3,781 | 18.04% |
| QQQ240119P00360000 | 2023-06-02 3:57PM EDT | 360.00 | 22.35 | 22.19 | 22.37 | -1.58 | -6.60% | 68 | 1,218 | 17.37% |
| QQQ240119P00365000 | 2023-06-02 3:25PM EDT | 365.00 | 24.58 | 24.40 | 24.59 | -2.49 | -9.20% | 77 | 831 | 16.71% |
| QQQ240119P00370000 | 2023-06-02 2:30PM EDT | 370.00 | 27.06 | 26.81 | 27.01 | -1.58 | -5.52% | 4 | 1,580 | 16.03% |
| QQQ240119P00375000 | 2023-06-02 1:36PM EDT | 375.00 | 29.57 | 29.38 | 29.76 | -2.12 | -6.69% | 9 | 166 | 15.44% |
| QQQ240119P00380000 | 2023-06-02 3:46PM EDT | 380.00 | 32.45 | 32.23 | 32.66 | -2.55 | -7.29% | 75 | 590 | 14.74% |
| QQQ240119P00385000 | 2023-06-01 1:30PM EDT | 385.00 | 38.10 | 35.36 | 35.81 | 0.00 | - | 908 | 649 | 14.02% |
| QQQ240119P00390000 | 2023-06-02 12:40PM EDT | 390.00 | 39.00 | 38.77 | 39.25 | -2.20 | -5.34% | 3 | 188 | 13.30% |
| QQQ240119P00395000 | 2023-05-31 10:11AM EDT | 395.00 | 48.00 | 42.47 | 42.95 | 0.00 | - | 1 | 12 | 12.53% |
| QQQ240119P00400000 | 2023-06-02 9:57AM EDT | 400.00 | 47.97 | 46.46 | 46.95 | -1.03 | -2.10% | 3 | 54 | 11.76% |
| QQQ240119P00405000 | 2023-06-02 3:41PM EDT | 405.00 | 51.00 | 50.73 | 51.22 | -3.30 | -6.08% | 60 | 63 | 10.94% |
| QQQ240119P00410000 | 2023-06-02 3:42PM EDT | 410.00 | 55.40 | 55.23 | 55.74 | -36.10 | -39.45% | 60 | 0 | 10.07% |
| QQQ240119P00415000 | 2023-06-01 1:56PM EDT | 415.00 | 62.89 | 59.95 | 60.48 | 0.00 | - | 2 | 0 | 9.21% |
| QQQ240119P00420000 | 2023-06-02 3:33PM EDT | 420.00 | 65.45 | 64.92 | 65.48 | -1.63 | -2.43% | 1 | 29 | 9.80% |
| QQQ240119P00425000 | 2023-05-05 10:17AM EDT | 425.00 | 104.10 | 69.92 | 70.48 | 0.00 | - | 1 | 0 | 10.39% |
| QQQ240119P00430000 | 2023-05-08 3:44PM EDT | 430.00 | 106.32 | 74.92 | 75.47 | 0.00 | - | 50 | 0 | 10.87% |
| QQQ240119P00435000 | 2022-12-13 1:10PM EDT | 435.00 | 146.37 | 155.45 | 156.50 | 0.00 | - | 1 | 0 | 91.42% |
| QQQ240119P00440000 | 2023-05-24 1:22PM EDT | 440.00 | 109.26 | 84.92 | 85.47 | 0.00 | - | 76 | 1 | 11.96% |
| QQQ240119P00445000 | 2022-12-13 12:06PM EDT | 445.00 | 153.49 | 163.50 | 168.50 | 0.00 | - | 2 | 0 | 93.72% |
| QQQ240119P00450000 | 2023-06-01 2:59PM EDT | 450.00 | 97.07 | 94.92 | 95.47 | 0.00 | - | 6 | 13 | 13.04% |
| QQQ240119P00455000 | 2023-03-08 4:12PM EDT | 455.00 | 158.43 | 136.64 | 137.33 | 0.00 | - | 4 | 0 | 60.77% |
| QQQ240119P00460000 | 2023-05-02 1:41PM EDT | 460.00 | 140.41 | 107.19 | 107.73 | 0.00 | - | 2 | 0 | 22.73% |
| QQQ240119P00465000 | 2023-01-11 12:32PM EDT | 465.00 | 189.90 | 165.17 | 166.56 | 0.00 | - | 2 | 0 | 80.01% |
| QQQ240119P00470000 | 2023-06-01 3:14PM EDT | 470.00 | 117.08 | 114.91 | 115.47 | 0.00 | - | 20 | 12 | 15.06% |
| QQQ240119P00475000 | 2023-05-24 4:14PM EDT | 475.00 | 143.25 | 119.91 | 120.47 | 0.00 | - | 14 | 0 | 15.55% |
| QQQ240119P00480000 | 2023-04-19 11:32AM EDT | 480.00 | 162.33 | 143.60 | 144.08 | 0.00 | - | 2 | 0 | 47.96% |
| QQQ240119P00485000 | 2023-05-04 10:03AM EDT | 485.00 | 168.60 | 129.91 | 130.46 | 0.00 | - | 1 | 0 | 16.38% |
| QQQ240119P00490000 | 2022-10-31 10:46AM EDT | 490.00 | 212.24 | 207.12 | 209.22 | 0.00 | - | 4 | 0 | 100.40% |
| QQQ240119P00495000 | 2022-10-28 1:23PM EDT | 495.00 | 214.76 | 206.86 | 209.12 | 0.00 | - | 20 | 0 | 96.71% |
| QQQ240119P00500000 | 2023-06-02 2:03PM EDT | 500.00 | 144.98 | 144.91 | 145.46 | -2.48 | -1.68% | 1 | 11 | 17.75% |
| QQQ240119P00505000 | 2023-06-01 4:08PM EDT | 505.00 | 152.49 | 149.91 | 150.46 | 0.00 | - | 5 | 0 | 18.21% |
| QQQ240119P00510000 | 2023-05-25 4:12PM EDT | 510.00 | 169.95 | 154.90 | 155.48 | 0.00 | - | 4 | 0 | 18.95% |
| QQQ240119P00515000 | 2023-02-21 4:47PM EDT | 515.00 | 220.50 | 205.05 | 205.84 | 0.00 | - | 1 | 0 | 79.84% |
| QQQ240119P00520000 | 2022-08-04 12:57PM EDT | 520.00 | 197.15 | 222.56 | 226.24 | 0.00 | - | 2 | 0 | 93.42% |
| QQQ240119P00525000 | 2022-07-26 12:35PM EDT | 525.00 | 229.93 | 206.24 | 209.36 | 0.00 | - | 1 | 1 | 74.30% |
| QQQ240119P00530000 | 2022-09-21 2:39PM EDT | 530.00 | 240.50 | 254.72 | 257.11 | 0.00 | - | 26 | 0 | 114.35% |
| QQQ240119P00535000 | 2023-05-08 10:08AM EDT | 535.00 | 213.10 | 179.90 | 180.46 | 0.00 | - | 1 | 0 | 20.75% |
| QQQ240119P00540000 | 2023-05-04 9:48AM EDT | 540.00 | 224.00 | 184.90 | 185.46 | 0.00 | - | 1 | 0 | 21.19% |
| QQQ240119P00545000 | 2022-10-07 12:30PM EDT | 545.00 | 274.86 | 279.61 | 281.26 | 0.00 | - | 5 | 0 | 125.28% |
| QQQ240119P00550000 | 2023-05-05 3:11PM EDT | 550.00 | 226.23 | 194.90 | 195.45 | 0.00 | - | 2 | 0 | 21.80% |
| QQQ240119P00555000 | 2022-05-16 12:36PM EDT | 555.00 | 255.46 | 270.74 | 275.05 | 0.00 | - | 1 | 0 | 111.17% |
| QQQ240119P00560000 | 2022-06-23 11:15AM EDT | 560.00 | 275.16 | 256.54 | 259.55 | 0.00 | - | 2 | 0 | 93.99% |
| QQQ240119P00565000 | 2022-05-31 3:07PM EDT | 565.00 | 256.65 | 282.89 | 285.87 | 0.00 | - | 5 | 0 | 114.01% |
| QQQ240119P00570000 | 2022-04-25 2:50PM EDT | 570.00 | 241.65 | 278.15 | 280.62 | 0.00 | - | 1 | 0 | 105.78% |
| QQQ240119P00575000 | 2022-05-20 12:51PM EDT | 575.00 | 292.72 | 298.63 | 302.05 | 0.00 | - | 5 | 0 | 120.81% |
| QQQ240119P00580000 | 2023-05-04 10:01AM EDT | 580.00 | 263.80 | 224.89 | 225.46 | 0.00 | - | 1 | 0 | 24.29% |
| QQQ240119P00585000 | 2022-05-23 1:52PM EDT | 585.00 | 292.21 | 302.00 | 306.05 | 0.00 | - | 28 | 14 | 116.60% |
| QQQ240119P00590000 | 2022-02-24 10:36AM EDT | 590.00 | 268.52 | 228.50 | 233.50 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119P00595000 | 2022-05-23 1:49PM EDT | 595.00 | 301.96 | 312.00 | 316.30 | 0.00 | - | - | 43 | 118.10% |
| QQQ240119P00600000 | 2023-04-18 4:09PM EDT | 600.00 | 281.36 | 262.40 | 262.83 | 0.00 | - | 2 | 0 | 63.43% |
| QQQ240119P00605000 | 2023-06-01 9:45AM EDT | 605.00 | 257.03 | 249.88 | 250.45 | 0.00 | - | 4 | 4 | 25.93% |
| QQQ240119P00610000 | 2023-05-31 4:11PM EDT | 610.00 | 262.65 | 254.88 | 255.45 | 0.00 | - | 3 | 5 | 26.27% |
© 2023 Yahoo. All rights reserved.