Singapore markets open in 6 hours 44 minutes
Straits Times Index
3,134.87 -5.34 (-0.17%) S&P 500
3,830.07 +8.52 (+0.22%) Dow
31,143.58 +196.59 (+0.64%) Nasdaq
11,197.99 +16.45 (+0.15%) BTC-USD
20,090.29 -313.82 (-1.54%) CMC Crypto 200
433.22 -6.44 (-1.46%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240119C00135000 | 2022-06-27 9:38AM EDT | 135.00 | 164.70 | 153.12 | 156.96 | 0.00 | - | 3 | 14 | 51.29% |
| QQQ240119C00140000 | 2022-06-24 9:53AM EDT | 140.00 | 157.75 | 148.92 | 152.93 | 0.00 | - | 1 | 2 | 51.15% |
| QQQ240119C00145000 | 2022-06-24 9:30AM EDT | 145.00 | 150.00 | 144.21 | 148.50 | 0.00 | - | 1 | 11 | 50.15% |
| QQQ240119C00150000 | 2022-06-24 12:17PM EDT | 150.00 | 149.97 | 140.85 | 143.26 | 0.00 | - | 30 | 96 | 47.70% |
| QQQ240119C00155000 | 2022-06-02 9:36AM EDT | 155.00 | 156.84 | 136.52 | 138.90 | 0.00 | - | - | 0 | 46.86% |
| QQQ240119C00160000 | 2022-06-29 1:59PM EDT | 160.00 | 132.71 | 131.70 | 135.82 | +2.71 | +2.08% | 3 | 44 | 48.02% |
| QQQ240119C00165000 | 2022-06-23 2:43PM EDT | 165.00 | 128.81 | 127.13 | 130.69 | 0.00 | - | 2 | 54 | 45.87% |
| QQQ240119C00170000 | 2022-06-24 12:02PM EDT | 170.00 | 133.00 | 122.70 | 127.00 | 0.00 | - | 4 | 116 | 45.87% |
| QQQ240119C00175000 | 2022-06-27 4:04PM EDT | 175.00 | 128.61 | 119.06 | 123.36 | 0.00 | - | 22 | 43 | 45.82% |
| QQQ240119C00180000 | 2022-06-28 10:24AM EDT | 180.00 | 124.04 | 114.19 | 118.96 | 0.00 | - | 6 | 189 | 44.70% |
| QQQ240119C00185000 | 2022-06-13 10:27AM EDT | 185.00 | 108.00 | 110.50 | 114.00 | 0.00 | - | 1 | 12 | 42.88% |
| QQQ240119C00190000 | 2022-06-14 11:18AM EDT | 190.00 | 102.20 | 106.51 | 110.25 | 0.00 | - | 1 | 45 | 42.55% |
| QQQ240119C00195000 | 2022-06-09 9:37AM EDT | 195.00 | 125.10 | 102.20 | 105.94 | 0.00 | - | 1 | 3 | 41.52% |
| QQQ240119C00200000 | 2022-06-28 1:16PM EDT | 200.00 | 100.89 | 99.68 | 102.02 | 0.00 | - | 3 | 359 | 40.90% |
| QQQ240119C00205000 | 2022-06-17 11:50AM EDT | 205.00 | 90.00 | 94.40 | 98.00 | 0.00 | - | 1 | 35 | 40.13% |
| QQQ240119C00210000 | 2022-06-03 11:06AM EDT | 210.00 | 112.02 | 90.64 | 94.26 | 0.00 | - | 4 | 34 | 39.62% |
| QQQ240119C00215000 | 2022-06-29 12:16PM EDT | 215.00 | 88.10 | 87.16 | 90.80 | -9.18 | -9.44% | 4 | 57 | 39.34% |
| QQQ240119C00220000 | 2022-06-29 9:30AM EDT | 220.00 | 84.50 | 83.43 | 86.75 | -0.18 | -0.21% | 2 | 345 | 38.43% |
| QQQ240119C00225000 | 2022-06-28 11:18AM EDT | 225.00 | 86.26 | 79.43 | 83.73 | 0.00 | - | 1 | 73 | 38.44% |
| QQQ240119C00230000 | 2022-06-28 12:37PM EDT | 230.00 | 80.19 | 75.84 | 79.89 | 0.00 | - | 25 | 125 | 37.65% |
| QQQ240119C00235000 | 2022-06-28 2:13PM EDT | 235.00 | 75.80 | 72.32 | 76.62 | 0.00 | - | 56 | 27 | 37.31% |
| QQQ240119C00240000 | 2022-06-28 11:19AM EDT | 240.00 | 75.00 | 69.00 | 73.17 | 0.00 | - | 1 | 145 | 36.77% |
| QQQ240119C00245000 | 2022-06-22 1:51PM EDT | 245.00 | 67.85 | 65.48 | 69.78 | 0.00 | - | 1 | 33 | 36.23% |
| QQQ240119C00250000 | 2022-06-29 10:57AM EDT | 250.00 | 64.86 | 63.36 | 65.43 | -1.42 | -2.14% | 1 | 553 | 34.88% |
| QQQ240119C00255000 | 2022-06-28 2:24PM EDT | 255.00 | 61.93 | 59.01 | 63.23 | 0.00 | - | 20 | 86 | 35.20% |
| QQQ240119C00260000 | 2022-06-27 2:27PM EDT | 260.00 | 58.00 | 56.15 | 60.07 | -7.00 | -10.77% | 2 | 294 | 34.71% |
| QQQ240119C00265000 | 2022-06-28 11:23AM EDT | 265.00 | 58.70 | 52.79 | 56.99 | 0.00 | - | 2 | 38 | 34.22% |
| QQQ240119C00270000 | 2022-06-28 1:08PM EDT | 270.00 | 53.34 | 49.70 | 53.99 | 0.00 | - | 6 | 298 | 33.75% |
| QQQ240119C00275000 | 2022-06-28 2:38PM EDT | 275.00 | 49.65 | 46.80 | 51.09 | 0.00 | - | 37 | 563 | 33.29% |
| QQQ240119C00280000 | 2022-06-29 12:28PM EDT | 280.00 | 45.50 | 44.03 | 48.25 | -2.19 | -4.59% | 4 | 557 | 32.83% |
| QQQ240119C00285000 | 2022-06-28 4:03PM EDT | 285.00 | 43.14 | 42.35 | 44.41 | 0.00 | - | 6 | 154 | 31.61% |
| QQQ240119C00290000 | 2022-06-29 10:48AM EDT | 290.00 | 41.75 | 40.52 | 41.34 | +0.62 | +1.51% | 1 | 646 | 30.89% |
| QQQ240119C00295000 | 2022-06-29 12:52PM EDT | 295.00 | 37.76 | 37.96 | 38.76 | -2.14 | -5.36% | 1 | 269 | 30.46% |
| QQQ240119C00300000 | 2022-06-29 10:30AM EDT | 300.00 | 36.22 | 35.56 | 36.36 | +0.32 | +0.89% | 5 | 2,973 | 30.11% |
| QQQ240119C00305000 | 2022-06-29 10:20AM EDT | 305.00 | 33.10 | 33.05 | 34.00 | -0.67 | -1.98% | 3 | 472 | 29.72% |
| QQQ240119C00310000 | 2022-06-28 3:36PM EDT | 310.00 | 30.07 | 30.82 | 31.75 | -1.43 | -4.54% | 1 | 1,891 | 29.36% |
| QQQ240119C00315000 | 2022-06-28 3:36PM EDT | 315.00 | 29.33 | 28.64 | 29.55 | 0.00 | - | 6 | 645 | 28.97% |
| QQQ240119C00320000 | 2022-06-29 9:44AM EDT | 320.00 | 26.00 | 26.54 | 27.33 | -4.16 | -13.79% | 2 | 679 | 28.51% |
| QQQ240119C00325000 | 2022-06-28 1:53PM EDT | 325.00 | 25.90 | 24.57 | 25.35 | 0.00 | - | 3 | 1,985 | 28.16% |
| QQQ240119C00330000 | 2022-06-28 3:37PM EDT | 330.00 | 23.12 | 22.67 | 23.57 | 0.00 | - | 2 | 2,845 | 27.90% |
| QQQ240119C00335000 | 2022-06-29 10:06AM EDT | 335.00 | 21.60 | 20.89 | 21.83 | +0.80 | +3.85% | 30 | 520 | 27.60% |
| QQQ240119C00340000 | 2022-06-28 11:20AM EDT | 340.00 | 21.80 | 19.21 | 20.04 | 0.00 | - | 8 | 3,942 | 27.21% |
| QQQ240119C00345000 | 2022-06-29 12:25PM EDT | 345.00 | 17.30 | 17.63 | 18.42 | -2.85 | -14.14% | 8 | 1,815 | 26.88% |
| QQQ240119C00350000 | 2022-06-29 10:58AM EDT | 350.00 | 16.69 | 16.09 | 16.95 | -0.31 | -1.82% | 6 | 2,295 | 26.60% |
| QQQ240119C00355000 | 2022-06-28 11:20AM EDT | 355.00 | 17.00 | 14.64 | 15.55 | 0.00 | - | 1 | 488 | 26.32% |
| QQQ240119C00360000 | 2022-06-27 2:58PM EDT | 360.00 | 16.52 | 13.36 | 14.14 | 0.00 | - | 1 | 5,071 | 25.96% |
| QQQ240119C00365000 | 2022-06-23 11:00AM EDT | 365.00 | 12.82 | 12.12 | 13.06 | 0.00 | - | 4 | 554 | 25.82% |
| QQQ240119C00370000 | 2022-06-29 1:57PM EDT | 370.00 | 11.70 | 11.15 | 11.95 | 0.00 | - | 7 | 2,894 | 25.59% |
| QQQ240119C00375000 | 2022-06-28 10:29AM EDT | 375.00 | 12.47 | 10.12 | 10.88 | 0.00 | - | 1 | 437 | 25.34% |
| QQQ240119C00380000 | 2022-06-29 10:35AM EDT | 380.00 | 9.75 | 9.20 | 9.93 | -0.05 | -0.51% | 2 | 1,146 | 25.14% |
| QQQ240119C00385000 | 2022-06-29 10:12AM EDT | 385.00 | 9.20 | 8.34 | 9.14 | -1.04 | -10.16% | 2 | 1,615 | 25.03% |
| QQQ240119C00390000 | 2022-06-27 3:32PM EDT | 390.00 | 8.26 | 7.67 | 8.28 | -1.41 | -14.58% | 3 | 721 | 24.80% |
| QQQ240119C00395000 | 2022-06-23 10:48AM EDT | 395.00 | 7.48 | 6.88 | 7.57 | 0.00 | - | 5 | 877 | 24.67% |
| QQQ240119C00400000 | 2022-06-29 1:42PM EDT | 400.00 | 6.63 | 6.48 | 6.90 | -0.12 | -1.78% | 3 | 5,974 | 24.52% |
| QQQ240119C00405000 | 2022-06-23 10:51AM EDT | 405.00 | 6.22 | 5.70 | 6.34 | 0.00 | - | 2 | 1,264 | 24.45% |
| QQQ240119C00410000 | 2022-06-28 3:37PM EDT | 410.00 | 5.62 | 5.29 | 5.81 | 0.00 | - | 1 | 280 | 24.37% |
| QQQ240119C00415000 | 2022-06-24 2:48PM EDT | 415.00 | 6.66 | 4.85 | 5.36 | 0.00 | - | 2 | 181 | 24.34% |
| QQQ240119C00420000 | 2022-06-28 3:56PM EDT | 420.00 | 4.46 | 4.39 | 4.86 | 0.00 | - | 30 | 3,379 | 24.20% |
| QQQ240119C00425000 | 2022-06-29 9:52AM EDT | 425.00 | 4.40 | 3.93 | 4.70 | +0.03 | +0.69% | 26 | 235 | 24.48% |
| QQQ240119C00430000 | 2022-06-27 1:09PM EDT | 430.00 | 4.83 | 3.67 | 4.09 | 0.00 | - | 5 | 1,017 | 24.09% |
| QQQ240119C00435000 | 2022-06-23 10:23AM EDT | 435.00 | 3.60 | 3.36 | 3.93 | 0.00 | - | 94 | 447 | 24.32% |
| QQQ240119C00440000 | 2022-06-28 3:56PM EDT | 440.00 | 3.06 | 3.06 | 3.48 | 0.00 | - | 3 | 2,935 | 24.07% |
| QQQ240119C00445000 | 2022-06-24 2:40PM EDT | 445.00 | 3.44 | 2.79 | 3.42 | 0.00 | - | 4 | 295 | 24.41% |
| QQQ240119C00450000 | 2022-06-28 4:14PM EDT | 450.00 | 2.75 | 2.65 | 2.95 | 0.00 | - | 13 | 1,499 | 24.03% |
| QQQ240119C00455000 | 2022-06-27 10:14AM EDT | 455.00 | 3.25 | 2.12 | 2.97 | 0.00 | - | 1 | 103 | 24.49% |
| QQQ240119C00460000 | 2022-06-24 9:35AM EDT | 460.00 | 2.88 | 1.91 | 2.79 | 0.00 | - | 1 | 262 | 24.57% |
| QQQ240119C00465000 | 2022-06-24 10:26AM EDT | 465.00 | 2.84 | 1.74 | 2.60 | 0.00 | - | 2 | 173 | 24.60% |
| QQQ240119C00470000 | 2022-06-27 9:44AM EDT | 470.00 | 2.50 | 1.58 | 2.45 | 0.00 | - | 1 | 189 | 24.69% |
| QQQ240119C00475000 | 2022-06-27 12:31PM EDT | 475.00 | 2.40 | 1.45 | 2.31 | 0.00 | - | 411 | 507 | 24.78% |
| QQQ240119C00480000 | 2022-06-27 9:47AM EDT | 480.00 | 2.31 | 1.60 | 1.93 | 0.00 | - | 3 | 2,128 | 24.29% |
| QQQ240119C00485000 | 2022-06-28 12:02PM EDT | 485.00 | 1.77 | 1.47 | 1.75 | 0.00 | - | 2 | 3,565 | 24.20% |
| QQQ240119C00490000 | 2022-06-29 12:31PM EDT | 490.00 | 1.48 | 1.30 | 1.96 | -0.41 | -21.69% | 1 | 1,021 | 25.09% |
| QQQ240119C00495000 | 2022-06-17 9:30AM EDT | 495.00 | 9.52 | 1.08 | 1.86 | 0.00 | - | 1 | 190 | 25.20% |
| QQQ240119C00500000 | 2022-06-29 1:24PM EDT | 500.00 | 1.25 | 1.11 | 1.35 | -0.10 | -7.41% | 85 | 13,967 | 24.12% |
| QQQ240119C00505000 | 2022-06-29 12:31PM EDT | 505.00 | 1.20 | 0.79 | 1.68 | -0.05 | -4.00% | 10 | 161 | 25.41% |
| QQQ240119C00510000 | 2022-06-21 12:52PM EDT | 510.00 | 1.45 | 0.71 | 1.61 | 0.00 | - | 2 | 137 | 25.56% |
| QQQ240119C00515000 | 2022-06-24 10:15AM EDT | 515.00 | 1.40 | 0.83 | 1.53 | 0.00 | - | 1 | 342 | 25.65% |
| QQQ240119C00520000 | 2022-06-22 2:03PM EDT | 520.00 | 1.15 | 0.78 | 1.45 | 0.00 | - | 6 | 245 | 25.73% |
| QQQ240119C00525000 | 2022-06-22 10:40AM EDT | 525.00 | 1.12 | 0.51 | 1.40 | 0.00 | - | 50 | 301 | 25.90% |
| QQQ240119C00530000 | 2022-06-27 9:32AM EDT | 530.00 | 1.49 | 0.68 | 1.12 | 0.00 | - | 36 | 2,246 | 25.26% |
| QQQ240119C00535000 | 2022-06-22 10:26AM EDT | 535.00 | 1.09 | 0.41 | 1.28 | 0.00 | - | 20 | 142 | 26.12% |
| QQQ240119C00540000 | 2022-06-15 1:33PM EDT | 540.00 | 1.10 | 0.43 | 1.22 | 0.00 | - | 30 | 156 | 26.22% |
| QQQ240119C00545000 | 2022-06-22 10:24AM EDT | 545.00 | 1.04 | 0.32 | 1.17 | 0.00 | - | 30 | 249 | 26.34% |
| QQQ240119C00550000 | 2022-06-23 12:13PM EDT | 550.00 | 0.80 | 0.60 | 0.91 | 0.00 | - | 1 | 474 | 25.61% |
| QQQ240119C00555000 | 2022-06-23 9:56AM EDT | 555.00 | 0.80 | 0.50 | 1.08 | 0.00 | - | 1 | 132 | 26.59% |
| QQQ240119C00560000 | 2022-06-24 10:49AM EDT | 560.00 | 1.10 | 0.23 | 0.96 | 0.00 | - | 1 | 331 | 26.38% |
| QQQ240119C00565000 | 2022-06-23 11:40AM EDT | 565.00 | 0.75 | 0.54 | 0.98 | 0.00 | - | 2 | 691 | 26.75% |
| QQQ240119C00570000 | 2022-06-17 9:30AM EDT | 570.00 | 0.55 | 0.18 | 0.95 | 0.00 | - | 1 | 72 | 26.89% |
| QQQ240119C00575000 | 2022-06-27 10:10AM EDT | 575.00 | 0.82 | 0.16 | 0.72 | 0.00 | - | 1 | 161 | 26.09% |
| QQQ240119C00580000 | 2022-06-17 10:21AM EDT | 580.00 | 0.13 | 0.14 | 0.74 | 0.00 | - | 2 | 138 | 26.45% |
| QQQ240119C00585000 | 2022-06-17 2:50PM EDT | 585.00 | 0.64 | 0.13 | 0.84 | 0.00 | - | 15 | 344 | 27.20% |
| QQQ240119C00590000 | 2022-06-27 9:57AM EDT | 590.00 | 0.25 | 0.12 | 0.81 | 0.00 | - | 1 | 992 | 27.31% |
| QQQ240119C00595000 | 2022-06-22 11:32AM EDT | 595.00 | 0.61 | 0.10 | 0.77 | 0.00 | - | 1 | 318 | 27.37% |
| QQQ240119C00600000 | 2022-06-29 10:29AM EDT | 600.00 | 0.40 | 0.30 | 0.56 | -0.13 | -24.53% | 2 | 1,061 | 26.44% |
| QQQ240119C00605000 | 2022-06-22 10:23AM EDT | 605.00 | 0.49 | 0.25 | 0.71 | 0.00 | - | 2 | 223 | 27.55% |
| QQQ240119C00610000 | 2022-06-29 10:34AM EDT | 610.00 | 0.40 | 0.38 | 0.40 | -0.04 | -9.09% | 2 | 1,194 | 25.78% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240119P00135000 | 2022-06-28 3:38PM EDT | 135.00 | 2.65 | 2.22 | 3.18 | 0.00 | - | 10 | 628 | 41.02% |
| QQQ240119P00140000 | 2022-06-23 1:19PM EDT | 140.00 | 3.13 | 2.53 | 3.51 | 0.00 | - | - | 149 | 40.23% |
| QQQ240119P00145000 | 2022-06-27 2:23PM EDT | 145.00 | 2.88 | 2.87 | 3.87 | 0.00 | - | 25 | 90 | 39.49% |
| QQQ240119P00150000 | 2022-06-28 2:08PM EDT | 150.00 | 3.45 | 3.51 | 4.01 | 0.00 | - | 1 | 90 | 38.17% |
| QQQ240119P00155000 | 2022-06-28 1:00PM EDT | 155.00 | 3.90 | 3.67 | 4.68 | 0.00 | - | 1 | 8 | 38.07% |
| QQQ240119P00160000 | 2022-06-27 2:23PM EDT | 160.00 | 3.96 | 4.13 | 5.15 | 0.00 | - | 20 | 255 | 37.43% |
| QQQ240119P00165000 | 2022-06-28 3:48PM EDT | 165.00 | 4.90 | 4.62 | 5.60 | 0.00 | - | 2 | 785 | 36.69% |
| QQQ240119P00170000 | 2022-06-28 2:41PM EDT | 170.00 | 5.53 | 5.39 | 5.88 | 0.00 | - | 118 | 1,710 | 35.61% |
| QQQ240119P00175000 | 2022-06-28 2:22PM EDT | 175.00 | 6.10 | 5.93 | 6.44 | 0.00 | - | 1 | 2,342 | 35.01% |
| QQQ240119P00180000 | 2022-06-28 2:42PM EDT | 180.00 | 6.61 | 6.56 | 7.09 | 0.00 | - | 11 | 3,622 | 34.50% |
| QQQ240119P00185000 | 2022-06-24 10:05AM EDT | 185.00 | 6.70 | 7.15 | 7.73 | 0.00 | - | 1 | 2,005 | 33.91% |
| QQQ240119P00190000 | 2022-06-27 2:25PM EDT | 190.00 | 7.20 | 7.91 | 8.42 | 0.00 | - | 1 | 961 | 33.34% |
| QQQ240119P00195000 | 2022-06-28 9:43AM EDT | 195.00 | 7.58 | 8.67 | 9.20 | 0.00 | - | 5 | 1,877 | 32.83% |
| QQQ240119P00200000 | 2022-06-29 10:23AM EDT | 200.00 | 9.90 | 9.47 | 10.02 | +1.62 | +19.57% | 7 | 6,253 | 32.32% |
| QQQ240119P00205000 | 2022-06-28 2:37PM EDT | 205.00 | 10.50 | 10.34 | 10.91 | 0.00 | - | 10 | 1,116 | 31.83% |
| QQQ240119P00210000 | 2022-06-28 3:45PM EDT | 210.00 | 11.40 | 11.22 | 11.86 | 0.00 | - | 7 | 2,186 | 31.34% |
| QQQ240119P00215000 | 2022-06-29 1:59PM EDT | 215.00 | 12.57 | 12.20 | 12.86 | +1.37 | +12.23% | 28 | 2,383 | 30.86% |
| QQQ240119P00220000 | 2022-06-28 3:41PM EDT | 220.00 | 13.55 | 13.30 | 13.87 | 0.00 | - | 2 | 644 | 30.32% |
| QQQ240119P00225000 | 2022-06-29 9:32AM EDT | 225.00 | 15.00 | 14.38 | 15.03 | +1.81 | +13.72% | 1 | 1,008 | 29.88% |
| QQQ240119P00230000 | 2022-06-28 1:23PM EDT | 230.00 | 15.35 | 15.56 | 16.17 | 0.00 | - | 3 | 2,870 | 29.35% |
| QQQ240119P00235000 | 2022-06-28 11:36AM EDT | 235.00 | 16.20 | 16.86 | 17.47 | 0.00 | - | 2 | 394 | 28.91% |
| QQQ240119P00240000 | 2022-06-28 9:57AM EDT | 240.00 | 16.15 | 18.16 | 18.83 | 0.00 | - | 5 | 4,861 | 28.47% |
| QQQ240119P00245000 | 2022-06-29 1:31PM EDT | 245.00 | 20.13 | 19.57 | 20.26 | +1.62 | +8.75% | 2 | 1,291 | 28.02% |
| QQQ240119P00250000 | 2022-06-29 1:35PM EDT | 250.00 | 21.60 | 21.06 | 21.74 | +1.00 | +4.85% | 12 | 3,874 | 27.55% |
| QQQ240119P00255000 | 2022-06-27 3:11PM EDT | 255.00 | 20.61 | 22.71 | 23.36 | 0.00 | - | 1 | 476 | 27.13% |
| QQQ240119P00260000 | 2022-06-28 2:25PM EDT | 260.00 | 24.30 | 24.31 | 25.06 | 0.00 | - | 20 | 1,352 | 26.70% |
| QQQ240119P00265000 | 2022-06-29 9:47AM EDT | 265.00 | 26.64 | 26.07 | 26.87 | +0.98 | +3.82% | 1 | 318 | 26.29% |
| QQQ240119P00270000 | 2022-06-29 10:43AM EDT | 270.00 | 27.98 | 27.79 | 28.62 | +0.18 | +0.65% | 1 | 7,824 | 25.77% |
| QQQ240119P00275000 | 2022-06-28 3:43PM EDT | 275.00 | 30.01 | 29.82 | 30.61 | 0.00 | - | 2 | 1,042 | 25.36% |
| QQQ240119P00280000 | 2022-06-29 10:43AM EDT | 280.00 | 31.82 | 31.94 | 32.64 | +2.12 | +7.14% | 7 | 2,838 | 24.91% |
| QQQ240119P00285000 | 2022-06-28 1:44PM EDT | 285.00 | 33.39 | 34.08 | 34.81 | 0.00 | - | 2 | 547 | 24.49% |
| QQQ240119P00290000 | 2022-06-28 3:28PM EDT | 290.00 | 36.40 | 36.34 | 37.07 | 0.00 | - | 9 | 3,988 | 24.06% |
| QQQ240119P00295000 | 2022-06-29 12:25PM EDT | 295.00 | 39.80 | 38.56 | 39.45 | +1.09 | +2.82% | 16 | 991 | 23.64% |
| QQQ240119P00300000 | 2022-06-28 3:08PM EDT | 300.00 | 41.79 | 41.18 | 41.95 | 0.00 | - | 29 | 10,744 | 23.23% |
| QQQ240119P00305000 | 2022-06-28 11:55AM EDT | 305.00 | 42.63 | 43.70 | 44.56 | 0.00 | - | 25 | 1,466 | 22.82% |
| QQQ240119P00310000 | 2022-06-28 3:18PM EDT | 310.00 | 47.06 | 46.42 | 47.32 | +0.08 | +0.17% | 10 | 4,998 | 22.43% |
| QQQ240119P00315000 | 2022-06-27 1:46PM EDT | 315.00 | 45.20 | 49.29 | 50.12 | 0.00 | - | 2 | 431 | 21.99% |
| QQQ240119P00320000 | 2022-06-29 9:30AM EDT | 320.00 | 53.41 | 52.15 | 53.23 | +0.66 | +1.25% | 8 | 2,326 | 21.69% |
| QQQ240119P00325000 | 2022-06-28 12:17PM EDT | 325.00 | 54.18 | 54.50 | 56.79 | 0.00 | - | 10 | 876 | 21.65% |
| QQQ240119P00330000 | 2022-06-29 9:32AM EDT | 330.00 | 59.50 | 56.93 | 61.23 | +5.50 | +10.19% | 3 | 2,079 | 22.20% |
| QQQ240119P00335000 | 2022-06-29 9:41AM EDT | 335.00 | 64.79 | 60.29 | 64.49 | +9.10 | +16.34% | 20 | 1,293 | 21.79% |
| QQQ240119P00340000 | 2022-06-28 3:43PM EDT | 340.00 | 65.95 | 64.63 | 66.86 | 0.00 | - | 6 | 4,936 | 20.55% |
| QQQ240119P00345000 | 2022-06-24 10:37AM EDT | 345.00 | 63.74 | 67.32 | 71.49 | 0.00 | - | 2 | 766 | 21.08% |
| QQQ240119P00350000 | 2022-06-29 11:09AM EDT | 350.00 | 73.05 | 71.90 | 74.22 | +0.05 | +0.07% | 17 | 4,667 | 19.90% |
| QQQ240119P00355000 | 2022-06-24 10:28AM EDT | 355.00 | 70.48 | 75.65 | 78.86 | 0.00 | - | 1 | 1,334 | 20.32% |
| QQQ240119P00360000 | 2022-06-24 9:34AM EDT | 360.00 | 77.07 | 79.70 | 82.01 | 0.00 | - | 10 | 3,829 | 19.25% |
| QQQ240119P00365000 | 2022-06-21 10:35AM EDT | 365.00 | 85.75 | 83.19 | 86.68 | 0.00 | - | 25 | 244 | 19.59% |
| QQQ240119P00370000 | 2022-06-27 2:54PM EDT | 370.00 | 81.50 | 88.01 | 91.14 | 0.00 | - | 1 | 402 | 19.66% |
| QQQ240119P00375000 | 2022-06-27 12:04PM EDT | 375.00 | 85.43 | 92.40 | 95.61 | 0.00 | - | 1 | 322 | 19.70% |
| QQQ240119P00380000 | 2022-06-24 9:57AM EDT | 380.00 | 92.50 | 95.50 | 99.80 | 0.00 | - | 10 | 1,776 | 19.33% |
| QQQ240119P00385000 | 2022-06-14 3:22PM EDT | 385.00 | 112.18 | 100.10 | 104.35 | 0.00 | - | 11 | 1,898 | 19.32% |
| QQQ240119P00390000 | 2022-06-24 3:54PM EDT | 390.00 | 98.60 | 105.63 | 109.14 | 0.00 | - | 2 | 1,137 | 19.60% |
| QQQ240119P00395000 | 2022-06-28 1:08PM EDT | 395.00 | 109.53 | 110.53 | 113.67 | 0.00 | - | 1 | 586 | 19.46% |
| QQQ240119P00400000 | 2022-06-27 9:48AM EDT | 400.00 | 107.57 | 115.34 | 117.67 | 0.00 | - | 13 | 1,485 | 18.35% |
| QQQ240119P00405000 | 2022-06-29 9:53AM EDT | 405.00 | 121.07 | 119.57 | 123.67 | +9.18 | +8.20% | 1 | 700 | 20.51% |
| QQQ240119P00410000 | 2022-06-23 2:16PM EDT | 410.00 | 127.83 | 124.61 | 128.26 | 0.00 | - | 9 | 48 | 20.35% |
| QQQ240119P00415000 | 2022-06-28 1:08PM EDT | 415.00 | 128.89 | 129.65 | 133.49 | 0.00 | - | 1 | 29 | 21.22% |
| QQQ240119P00420000 | 2022-06-28 3:22PM EDT | 420.00 | 136.18 | 134.14 | 138.44 | 0.00 | - | 24 | 211 | 21.62% |
| QQQ240119P00425000 | 2022-06-29 9:53AM EDT | 425.00 | 140.87 | 139.42 | 141.95 | +9.42 | +7.17% | 1 | 616 | 19.19% |
| QQQ240119P00430000 | 2022-06-28 3:22PM EDT | 430.00 | 146.19 | 144.15 | 148.45 | 0.00 | - | 24 | 17 | 22.57% |
| QQQ240119P00435000 | 2022-06-23 10:14AM EDT | 435.00 | 152.77 | 149.14 | 153.44 | 0.00 | - | 10 | 6 | 23.01% |
| QQQ240119P00440000 | 2022-06-24 3:06PM EDT | 440.00 | 147.00 | 153.56 | 158.38 | 0.00 | - | 1 | 5 | 23.36% |
| QQQ240119P00445000 | 2022-06-24 2:57PM EDT | 445.00 | 152.27 | 159.14 | 163.44 | 0.00 | - | 2 | 1 | 23.90% |
| QQQ240119P00450000 | 2022-06-24 2:57PM EDT | 450.00 | 157.32 | 164.71 | 167.33 | 0.00 | - | 2 | 84 | 22.16% |
| QQQ240119P00455000 | 2022-06-23 2:25PM EDT | 455.00 | 172.82 | 169.50 | 173.43 | 0.00 | - | 1 | 3 | 24.74% |
| QQQ240119P00460000 | 2022-06-23 12:45PM EDT | 460.00 | 178.75 | 174.14 | 178.44 | 0.00 | - | 11 | 109 | 25.18% |
| QQQ240119P00465000 | 2022-06-23 12:48PM EDT | 465.00 | 183.72 | 179.15 | 183.45 | 0.00 | - | 1 | 5 | 25.61% |
| QQQ240119P00470000 | 2022-06-23 12:30PM EDT | 470.00 | 187.60 | 184.11 | 188.41 | 0.00 | - | 2 | 46 | 25.95% |
| QQQ240119P00475000 | 2022-05-27 10:27AM EDT | 475.00 | 168.68 | 178.97 | 181.88 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119P00480000 | 2022-06-28 12:27PM EDT | 480.00 | 193.34 | 194.16 | 198.44 | 0.00 | - | 5 | 6 | 26.80% |
| QQQ240119P00485000 | 2022-06-28 12:27PM EDT | 485.00 | 198.31 | 199.94 | 202.68 | 0.00 | - | 5 | 0 | 25.66% |
| QQQ240119P00490000 | 2022-06-24 10:50AM EDT | 490.00 | 198.12 | 204.17 | 208.48 | 0.00 | - | 1 | 19 | 27.65% |
| QQQ240119P00495000 | 2022-05-31 10:38AM EDT | 495.00 | 188.03 | 209.66 | 213.50 | 0.00 | - | 1 | 2 | 28.06% |
| QQQ240119P00500000 | 2022-06-23 3:05PM EDT | 500.00 | 214.86 | 214.91 | 217.23 | 0.00 | - | 4 | 94 | 25.69% |
| QQQ240119P00505000 | 2022-05-09 11:18AM EDT | 505.00 | 204.83 | 194.72 | 196.84 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119P00510000 | 2022-05-20 12:50PM EDT | 510.00 | 227.53 | 233.00 | 238.00 | 0.00 | - | 1 | 2 | 41.56% |
| QQQ240119P00515000 | 2022-06-16 11:41AM EDT | 515.00 | 243.95 | 229.17 | 233.47 | 0.00 | - | 1 | 1 | 29.47% |
| QQQ240119P00520000 | 2022-03-30 11:00AM EDT | 520.00 | 151.96 | 204.12 | 206.94 | 0.00 | - | 2 | 17 | 0.00% |
| QQQ240119P00525000 | 2022-06-22 9:40AM EDT | 525.00 | 245.62 | 239.59 | 243.49 | 0.00 | - | 9 | 3 | 30.21% |
| QQQ240119P00530000 | 2022-06-13 10:37AM EDT | 530.00 | 252.07 | 244.16 | 248.46 | 0.00 | - | 7 | 2 | 30.50% |
| QQQ240119P00535000 | 2022-05-25 11:27AM EDT | 535.00 | 245.66 | 242.21 | 245.03 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119P00540000 | 2022-04-11 2:25PM EDT | 540.00 | 197.58 | 246.00 | 248.32 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119P00545000 | 2022-06-16 3:28PM EDT | 545.00 | 273.58 | 259.84 | 262.67 | 0.00 | - | 1 | 0 | 29.77% |
| QQQ240119P00550000 | 2022-05-12 10:00AM EDT | 550.00 | 263.20 | 255.58 | 259.12 | 0.00 | - | 1 | 181 | 0.00% |
| QQQ240119P00555000 | 2022-05-16 12:36PM EDT | 555.00 | 255.46 | 270.74 | 275.05 | 0.00 | - | 1 | 0 | 35.06% |
| QQQ240119P00560000 | 2022-06-23 11:15AM EDT | 560.00 | 275.16 | 274.86 | 277.76 | 0.00 | - | 2 | 0 | 30.93% |
| QQQ240119P00565000 | 2022-05-31 3:07PM EDT | 565.00 | 256.65 | 279.80 | 282.81 | 0.00 | - | 5 | 0 | 31.36% |
| QQQ240119P00570000 | 2022-04-25 2:50PM EDT | 570.00 | 241.65 | 278.15 | 280.62 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119P00575000 | 2022-05-20 12:51PM EDT | 575.00 | 292.72 | 298.63 | 302.05 | 0.00 | - | 5 | 0 | 45.62% |
| QQQ240119P00580000 | 2022-06-03 9:34AM EDT | 580.00 | 270.52 | 294.77 | 297.70 | 0.00 | - | 1 | 0 | 32.00% |
| QQQ240119P00585000 | 2022-05-23 1:52PM EDT | 585.00 | 292.21 | 302.00 | 306.05 | 0.00 | - | 28 | 14 | 38.63% |
| 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 | 39.65% |
| QQQ240119P00600000 | 2022-06-01 2:27PM EDT | 600.00 | 292.12 | 314.74 | 317.86 | 0.00 | - | 2 | 2 | 33.54% |
| QQQ240119P00605000 | 2022-02-04 11:54AM EDT | 605.00 | 249.00 | 266.50 | 271.50 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ240119P00610000 | 2022-06-15 9:42AM EDT | 610.00 | 329.79 | 324.15 | 328.45 | 0.00 | - | 1 | 5 | 35.46% |
© 2022 Yahoo. All rights reserved.
