Singapore markets closed
Straits Times Index
3,378.29 -15.92 (-0.47%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.68 (+0.08%) Nasdaq
11,621.71 +109.31 (+0.95%) BTC-USD
23,283.73 -129.72 (-0.55%) CMC Crypto 200
526.71 +9.70 (+1.88%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240119C00130000 | 2023-01-25 11:11AM EST | 130.00 | 157.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119C00135000 | 2023-01-03 11:00AM EST | 135.00 | 136.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00140000 | 2022-12-30 3:34PM EST | 140.00 | 130.47 | 160.51 | 162.06 | 0.00 | - | 15 | 17 | 57.91% |
| QQQ240119C00145000 | 2023-01-19 12:27PM EST | 145.00 | 136.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119C00150000 | 2023-01-27 2:19PM EST | 150.00 | 153.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240119C00155000 | 2023-01-18 10:32AM EST | 155.00 | 135.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240119C00160000 | 2023-01-25 11:11AM EST | 160.00 | 130.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119C00165000 | 2023-01-09 2:59PM EST | 165.00 | 115.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119C00170000 | 2023-01-27 12:07PM EST | 170.00 | 133.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00175000 | 2023-01-23 12:13PM EST | 175.00 | 122.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119C00180000 | 2023-01-25 1:44PM EST | 180.00 | 115.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00185000 | 2023-01-25 1:44PM EST | 185.00 | 110.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00190000 | 2023-01-23 1:38PM EST | 190.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00195000 | 2023-01-13 2:33PM EST | 195.00 | 96.79 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ240119C00200000 | 2023-01-27 3:01PM EST | 200.00 | 108.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ240119C00205000 | 2023-01-24 12:19PM EST | 205.00 | 95.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00210000 | 2023-01-17 3:10PM EST | 210.00 | 85.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00215000 | 2022-11-29 3:29PM EST | 215.00 | 84.07 | 69.57 | 70.97 | 0.00 | - | 3 | 73 | 0.00% |
| QQQ240119C00220000 | 2023-01-27 3:16PM EST | 220.00 | 90.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00225000 | 2023-01-27 3:11PM EST | 225.00 | 87.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119C00230000 | 2023-01-23 3:23PM EST | 230.00 | 74.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119C00235000 | 2023-01-27 3:07PM EST | 235.00 | 78.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00240000 | 2023-01-24 2:35PM EST | 240.00 | 67.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00245000 | 2023-01-23 3:30PM EST | 245.00 | 63.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240119C00250000 | 2023-01-27 3:03PM EST | 250.00 | 66.17 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| QQQ240119C00255000 | 2023-01-27 3:51PM EST | 255.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240119C00260000 | 2023-01-27 3:07PM EST | 260.00 | 58.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240119C00265000 | 2023-01-27 3:56PM EST | 265.00 | 53.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240119C00270000 | 2023-01-27 4:05PM EST | 270.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| QQQ240119C00275000 | 2023-01-27 3:18PM EST | 275.00 | 47.61 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240119C00280000 | 2023-01-27 3:36PM EST | 280.00 | 44.21 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| QQQ240119C00285000 | 2023-01-27 3:45PM EST | 285.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| QQQ240119C00290000 | 2023-01-27 3:33PM EST | 290.00 | 37.76 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| QQQ240119C00295000 | 2023-01-27 3:33PM EST | 295.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| QQQ240119C00300000 | 2023-01-27 4:05PM EST | 300.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1,146 | 0 | 0.39% |
| QQQ240119C00305000 | 2023-01-27 3:51PM EST | 305.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| QQQ240119C00310000 | 2023-01-27 1:38PM EST | 310.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| QQQ240119C00315000 | 2023-01-27 2:51PM EST | 315.00 | 22.79 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| QQQ240119C00320000 | 2023-01-27 3:59PM EST | 320.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| QQQ240119C00325000 | 2023-01-27 4:00PM EST | 325.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| QQQ240119C00330000 | 2023-01-27 3:54PM EST | 330.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 3.13% |
| QQQ240119C00335000 | 2023-01-27 3:25PM EST | 335.00 | 14.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| QQQ240119C00340000 | 2023-01-27 3:29PM EST | 340.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| QQQ240119C00345000 | 2023-01-27 2:31PM EST | 345.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| QQQ240119C00350000 | 2023-01-27 3:34PM EST | 350.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| QQQ240119C00355000 | 2023-01-27 3:10PM EST | 355.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| QQQ240119C00360000 | 2023-01-27 3:04PM EST | 360.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| QQQ240119C00365000 | 2023-01-27 3:30PM EST | 365.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| QQQ240119C00370000 | 2023-01-27 3:47PM EST | 370.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1,530 | 0 | 6.25% |
| QQQ240119C00375000 | 2023-01-27 3:30PM EST | 375.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| QQQ240119C00380000 | 2023-01-27 4:06PM EST | 380.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| QQQ240119C00385000 | 2023-01-27 3:31PM EST | 385.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| QQQ240119C00390000 | 2023-01-27 2:45PM EST | 390.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| QQQ240119C00395000 | 2023-01-27 11:48AM EST | 395.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QQQ240119C00400000 | 2023-01-27 3:45PM EST | 400.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| QQQ240119C00405000 | 2023-01-27 3:38PM EST | 405.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| QQQ240119C00410000 | 2023-01-27 12:42PM EST | 410.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 6.25% |
| QQQ240119C00415000 | 2023-01-27 2:47PM EST | 415.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| QQQ240119C00420000 | 2023-01-27 3:05PM EST | 420.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| QQQ240119C00425000 | 2023-01-27 3:02PM EST | 425.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QQQ240119C00430000 | 2023-01-27 1:05PM EST | 430.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| QQQ240119C00435000 | 2023-01-27 1:05PM EST | 435.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| QQQ240119C00440000 | 2023-01-27 11:55AM EST | 440.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QQQ240119C00445000 | 2023-01-20 11:17AM EST | 445.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QQQ240119C00450000 | 2023-01-27 3:58PM EST | 450.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| QQQ240119C00455000 | 2023-01-11 3:49PM EST | 455.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240119C00460000 | 2023-01-27 11:05AM EST | 460.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240119C00465000 | 2023-01-18 2:01PM EST | 465.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QQQ240119C00470000 | 2023-01-20 1:52PM EST | 470.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240119C00475000 | 2023-01-27 10:42AM EST | 475.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240119C00480000 | 2023-01-27 9:30AM EST | 480.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240119C00485000 | 2023-01-23 3:50PM EST | 485.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240119C00490000 | 2023-01-05 10:02AM EST | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| QQQ240119C00495000 | 2022-11-15 11:40AM EST | 495.00 | 1.05 | 0.13 | 0.42 | 0.00 | - | 5 | 191 | 23.55% |
| QQQ240119C00500000 | 2023-01-27 2:59PM EST | 500.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 12.50% |
| QQQ240119C00505000 | 2023-01-27 9:59AM EST | 505.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ240119C00510000 | 2023-01-05 11:43AM EST | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| QQQ240119C00515000 | 2023-01-06 9:30AM EST | 515.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240119C00520000 | 2023-01-23 3:15PM EST | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| QQQ240119C00525000 | 2023-01-18 10:10AM EST | 525.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| QQQ240119C00530000 | 2023-01-27 10:53AM EST | 530.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ240119C00535000 | 2022-11-25 1:08PM EST | 535.00 | 0.31 | 0.00 | 0.12 | 0.00 | - | 5 | 186 | 22.80% |
| QQQ240119C00540000 | 2023-01-18 11:40AM EST | 540.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240119C00545000 | 2022-12-22 10:29AM EST | 545.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 249 | 21.49% |
| QQQ240119C00550000 | 2023-01-27 3:12PM EST | 550.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| QQQ240119C00555000 | 2022-10-12 2:49PM EST | 555.00 | 0.34 | 0.20 | 0.53 | 0.00 | - | 1 | 127 | 28.71% |
| QQQ240119C00560000 | 2022-12-06 9:30AM EST | 560.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 1 | 371 | 23.05% |
| QQQ240119C00565000 | 2023-01-09 10:04AM EST | 565.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ240119C00570000 | 2022-12-20 3:27PM EST | 570.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 6 | 135 | 24.71% |
| QQQ240119C00575000 | 2023-01-26 1:15PM EST | 575.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240119C00580000 | 2022-11-16 9:30AM EST | 580.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 12.50% |
| QQQ240119C00585000 | 2022-09-29 1:31PM EST | 585.00 | 0.31 | 0.14 | 0.46 | 0.00 | - | 1 | 371 | 30.10% |
| QQQ240119C00590000 | 2023-01-26 9:44AM EST | 590.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240119C00595000 | 2023-01-18 11:40AM EST | 595.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240119C00600000 | 2023-01-26 9:59AM EST | 600.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240119C00605000 | 2023-01-23 3:15PM EST | 605.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ240119C00610000 | 2023-01-27 2:57PM EST | 610.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240119P00130000 | 2023-01-27 3:02PM EST | 130.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240119P00135000 | 2023-01-26 2:15PM EST | 135.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240119P00140000 | 2023-01-25 2:09PM EST | 140.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| QQQ240119P00145000 | 2023-01-27 12:52PM EST | 145.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| QQQ240119P00150000 | 2023-01-27 12:52PM EST | 150.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| QQQ240119P00155000 | 2023-01-27 3:13PM EST | 155.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 12.50% |
| QQQ240119P00160000 | 2023-01-27 3:00PM EST | 160.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| QQQ240119P00165000 | 2023-01-27 3:01PM EST | 165.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ240119P00170000 | 2023-01-27 2:32PM EST | 170.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240119P00175000 | 2023-01-27 10:39AM EST | 175.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| QQQ240119P00180000 | 2023-01-27 12:16PM EST | 180.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| QQQ240119P00185000 | 2023-01-27 11:33AM EST | 185.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240119P00190000 | 2023-01-26 10:59AM EST | 190.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ240119P00195000 | 2023-01-27 12:39PM EST | 195.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240119P00200000 | 2023-01-27 2:17PM EST | 200.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| QQQ240119P00205000 | 2023-01-27 3:46PM EST | 205.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 6.25% |
| QQQ240119P00210000 | 2023-01-27 3:46PM EST | 210.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| QQQ240119P00215000 | 2023-01-27 3:28PM EST | 215.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| QQQ240119P00220000 | 2023-01-27 4:14PM EST | 220.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| QQQ240119P00225000 | 2023-01-27 3:10PM EST | 225.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| QQQ240119P00230000 | 2023-01-27 3:45PM EST | 230.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| QQQ240119P00235000 | 2023-01-27 3:44PM EST | 235.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ240119P00240000 | 2023-01-27 3:29PM EST | 240.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| QQQ240119P00245000 | 2023-01-27 3:57PM EST | 245.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1,580 | 0 | 3.13% |
| QQQ240119P00250000 | 2023-01-27 3:53PM EST | 250.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 3.13% |
| QQQ240119P00255000 | 2023-01-27 3:28PM EST | 255.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| QQQ240119P00260000 | 2023-01-27 3:54PM EST | 260.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| QQQ240119P00265000 | 2023-01-27 3:42PM EST | 265.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 3.13% |
| QQQ240119P00270000 | 2023-01-27 3:35PM EST | 270.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| QQQ240119P00275000 | 2023-01-27 3:20PM EST | 275.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 1.56% |
| QQQ240119P00280000 | 2023-01-27 3:35PM EST | 280.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 1.56% |
| QQQ240119P00285000 | 2023-01-27 2:45PM EST | 285.00 | 17.74 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| QQQ240119P00290000 | 2023-01-27 4:12PM EST | 290.00 | 19.86 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.39% |
| QQQ240119P00295000 | 2023-01-27 3:40PM EST | 295.00 | 21.09 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.10% |
| QQQ240119P00300000 | 2023-01-27 3:59PM EST | 300.00 | 23.64 | 0.00 | 0.00 | 0.00 | - | 1,327 | 0 | 0.00% |
| QQQ240119P00305000 | 2023-01-27 3:46PM EST | 305.00 | 25.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119P00310000 | 2023-01-27 3:57PM EST | 310.00 | 28.06 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| QQQ240119P00315000 | 2023-01-27 2:18PM EST | 315.00 | 29.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240119P00320000 | 2023-01-27 3:48PM EST | 320.00 | 32.83 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| QQQ240119P00325000 | 2023-01-27 3:54PM EST | 325.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| QQQ240119P00330000 | 2023-01-27 2:25PM EST | 330.00 | 38.71 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| QQQ240119P00335000 | 2023-01-26 3:51PM EST | 335.00 | 45.26 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240119P00340000 | 2023-01-27 3:51PM EST | 340.00 | 45.87 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| QQQ240119P00345000 | 2023-01-27 3:57PM EST | 345.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119P00350000 | 2023-01-27 3:50PM EST | 350.00 | 53.76 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| QQQ240119P00355000 | 2023-01-25 4:01PM EST | 355.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| QQQ240119P00360000 | 2023-01-25 2:56PM EST | 360.00 | 71.99 | 0.00 | 0.00 | 0.00 | - | 2,464 | 0 | 0.00% |
| QQQ240119P00365000 | 2023-01-25 2:54PM EST | 365.00 | 76.37 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| QQQ240119P00370000 | 2023-01-27 10:18AM EST | 370.00 | 75.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| QQQ240119P00375000 | 2023-01-25 3:09PM EST | 375.00 | 85.53 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 0.00% |
| QQQ240119P00380000 | 2023-01-25 3:11PM EST | 380.00 | 91.44 | 0.00 | 0.00 | 0.00 | - | 8,363 | 0 | 0.00% |
| QQQ240119P00385000 | 2023-01-27 3:06PM EST | 385.00 | 87.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119P00390000 | 2023-01-25 3:09PM EST | 390.00 | 103.16 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| QQQ240119P00395000 | 2023-01-25 3:22PM EST | 395.00 | 107.75 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| QQQ240119P00400000 | 2023-01-26 11:17AM EST | 400.00 | 110.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119P00405000 | 2022-12-22 3:02PM EST | 405.00 | 139.56 | 121.84 | 122.74 | 0.00 | - | 1 | 0 | 37.47% |
| QQQ240119P00410000 | 2023-01-23 10:46AM EST | 410.00 | 122.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119P00415000 | 2022-12-12 10:47AM EST | 415.00 | 133.46 | 136.85 | 137.96 | 0.00 | - | 12 | 0 | 44.46% |
| QQQ240119P00420000 | 2023-01-25 2:57PM EST | 420.00 | 132.85 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 0.00% |
| QQQ240119P00425000 | 2023-01-06 11:40AM EST | 425.00 | 158.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119P00430000 | 2022-12-12 10:54AM EST | 430.00 | 148.58 | 151.80 | 152.95 | 0.00 | - | 16 | 0 | 46.80% |
| QQQ240119P00435000 | 2022-12-13 12:10PM EST | 435.00 | 146.37 | 155.45 | 156.50 | 0.00 | - | 1 | 0 | 46.06% |
| QQQ240119P00440000 | 2022-12-27 2:06PM EST | 440.00 | 176.16 | 145.00 | 150.00 | 0.00 | - | 6 | 1 | 32.95% |
| QQQ240119P00445000 | 2022-12-13 11:06AM EST | 445.00 | 153.49 | 163.50 | 168.50 | 0.00 | - | 2 | 0 | 49.57% |
| QQQ240119P00450000 | 2023-01-25 3:16PM EST | 450.00 | 163.51 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| QQQ240119P00455000 | 2022-10-31 10:45AM EST | 455.00 | 176.26 | 173.10 | 174.68 | 0.00 | - | 370 | 0 | 46.94% |
| QQQ240119P00460000 | 2022-12-13 12:37PM EST | 460.00 | 172.97 | 180.45 | 181.49 | 0.00 | - | 9 | 0 | 49.56% |
| QQQ240119P00465000 | 2023-01-11 11:32AM EST | 465.00 | 189.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119P00470000 | 2023-01-25 2:54PM EST | 470.00 | 181.93 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.00% |
| QQQ240119P00475000 | 2022-10-31 9:46AM EST | 475.00 | 197.29 | 192.42 | 194.20 | 0.00 | - | 4 | 0 | 49.01% |
| QQQ240119P00480000 | 2022-11-10 9:34AM EST | 480.00 | 204.03 | 195.72 | 200.50 | 0.00 | - | 2 | 0 | 51.08% |
| QQQ240119P00485000 | 2022-10-28 2:37PM EST | 485.00 | 203.24 | 197.05 | 199.20 | 0.00 | - | 350 | 0 | 44.21% |
| QQQ240119P00490000 | 2022-10-31 9:46AM EST | 490.00 | 212.24 | 207.12 | 209.22 | 0.00 | - | 4 | 0 | 50.87% |
| QQQ240119P00495000 | 2022-10-28 12:23PM EST | 495.00 | 214.76 | 206.86 | 209.12 | 0.00 | - | 20 | 0 | 45.24% |
| QQQ240119P00500000 | 2023-01-25 3:10PM EST | 500.00 | 211.09 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| QQQ240119P00505000 | 2022-05-09 10:18AM EST | 505.00 | 204.83 | 194.72 | 196.84 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119P00510000 | 2022-12-14 2:36PM EST | 510.00 | 226.21 | 228.79 | 229.95 | 0.00 | - | 4 | 0 | 53.36% |
| QQQ240119P00515000 | 2022-08-31 11:31AM EST | 515.00 | 213.47 | 241.80 | 244.58 | 0.00 | - | 2 | 1 | 63.39% |
| QQQ240119P00520000 | 2022-08-04 11:57AM EST | 520.00 | 197.15 | 222.56 | 226.24 | 0.00 | - | 2 | 0 | 34.09% |
| QQQ240119P00525000 | 2022-07-26 11:35AM EST | 525.00 | 229.93 | 206.24 | 209.36 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240119P00530000 | 2022-09-21 1:39PM EST | 530.00 | 240.50 | 254.72 | 257.11 | 0.00 | - | 26 | 0 | 62.76% |
| QQQ240119P00535000 | 2022-09-21 1:39PM EST | 535.00 | 245.50 | 259.74 | 262.12 | 0.00 | - | 26 | 0 | 63.33% |
| QQQ240119P00540000 | 2022-09-20 11:16AM EST | 540.00 | 248.49 | 265.54 | 267.11 | 0.00 | - | 22 | 0 | 64.29% |
| QQQ240119P00545000 | 2022-10-07 11:30AM EST | 545.00 | 274.86 | 279.61 | 281.26 | 0.00 | - | 5 | 0 | 73.92% |
| QQQ240119P00550000 | 2022-10-07 8:57AM EST | 550.00 | 277.09 | 284.05 | 286.61 | 0.00 | - | 2 | 0 | 74.37% |
| QQQ240119P00555000 | 2022-05-16 11:36AM EST | 555.00 | 255.46 | 270.74 | 275.05 | 0.00 | - | 1 | 0 | 56.34% |
| QQQ240119P00560000 | 2022-06-23 10:15AM EST | 560.00 | 275.16 | 256.54 | 259.55 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119P00565000 | 2022-05-31 2:07PM EST | 565.00 | 256.65 | 282.89 | 285.87 | 0.00 | - | 5 | 0 | 59.12% |
| QQQ240119P00570000 | 2022-04-25 1:50PM EST | 570.00 | 241.65 | 278.15 | 280.62 | 0.00 | - | 1 | 0 | 47.44% |
| QQQ240119P00575000 | 2022-05-20 11:51AM EST | 575.00 | 292.72 | 298.63 | 302.05 | 0.00 | - | 5 | 0 | 66.84% |
| QQQ240119P00580000 | 2022-06-03 8:34AM EST | 580.00 | 270.52 | 296.26 | 299.22 | 0.00 | - | 1 | 0 | 58.53% |
| QQQ240119P00585000 | 2022-05-23 12:52PM EST | 585.00 | 292.21 | 302.00 | 306.05 | 0.00 | - | 28 | 14 | 60.58% |
| QQQ240119P00590000 | 2022-02-24 9:36AM EST | 590.00 | 268.52 | 228.50 | 233.50 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119P00595000 | 2022-05-23 12:49PM EST | 595.00 | 301.96 | 312.00 | 316.30 | 0.00 | - | - | 43 | 61.64% |
| QQQ240119P00600000 | 2023-01-24 4:12PM EST | 600.00 | 309.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119P00605000 | 2023-01-26 4:07PM EST | 605.00 | 312.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240119P00610000 | 2023-01-26 4:07PM EST | 610.00 | 316.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
