Singapore markets close in 5 hours 8 minutes
Straits Times Index
3,148.62 +32.31 (+1.04%) Nikkei
26,297.66 +123.68 (+0.47%) Hang Seng
17,403.89 +153.01 (+0.89%) FTSE 100
7,005.39 +20.80 (+0.30%) BTC-USD
19,481.38 +773.42 (+4.13%) CMC Crypto 200
445.02 +16.23 (+3.79%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240119C00135000 | 2022-09-23 3:56PM EDT | 135.00 | 148.21 | 151.16 | 152.91 | 0.00 | - | 1 | 17 | 54.66% |
| QQQ240119C00140000 | 2022-08-01 3:08PM EDT | 140.00 | 181.10 | 164.72 | 167.80 | 0.00 | - | 1 | 1 | 86.77% |
| QQQ240119C00145000 | 2022-08-01 12:22PM EDT | 145.00 | 178.00 | 162.01 | 165.70 | 0.00 | - | 1 | 12 | 87.48% |
| QQQ240119C00150000 | 2022-09-28 3:46PM EDT | 150.00 | 139.90 | 137.95 | 139.68 | +0.90 | +0.65% | 5 | 348 | 51.74% |
| QQQ240119C00155000 | 2022-06-02 9:36AM EDT | 155.00 | 156.84 | 134.88 | 137.27 | 0.00 | - | - | 0 | 53.69% |
| QQQ240119C00160000 | 2022-09-19 12:08PM EDT | 160.00 | 137.50 | 129.33 | 131.01 | 0.00 | - | 3 | 44 | 51.37% |
| QQQ240119C00165000 | 2022-08-18 11:56AM EDT | 165.00 | 173.52 | 132.88 | 135.93 | 0.00 | - | 1 | 50 | 61.99% |
| QQQ240119C00170000 | 2022-09-28 2:25PM EDT | 170.00 | 120.00 | 121.03 | 122.54 | -18.34 | -13.26% | 95 | 122 | 49.55% |
| QQQ240119C00175000 | 2022-09-14 1:52PM EDT | 175.00 | 129.73 | 116.70 | 118.33 | 0.00 | - | 1 | 87 | 48.63% |
| QQQ240119C00180000 | 2022-09-27 2:45PM EDT | 180.00 | 108.75 | 112.54 | 114.22 | 0.00 | - | 1 | 194 | 47.82% |
| QQQ240119C00185000 | 2022-08-10 11:32AM EDT | 185.00 | 150.83 | 130.42 | 134.39 | 0.00 | - | 3 | 14 | 74.47% |
| QQQ240119C00190000 | 2022-08-11 10:45AM EDT | 190.00 | 150.00 | 127.92 | 130.37 | 0.00 | - | 3 | 43 | 73.69% |
| QQQ240119C00195000 | 2022-08-15 11:57AM EDT | 195.00 | 149.09 | 112.53 | 114.76 | 0.00 | - | 3 | 5 | 59.05% |
| QQQ240119C00200000 | 2022-09-28 4:00PM EDT | 200.00 | 97.48 | 96.83 | 98.11 | +4.68 | +5.04% | 16 | 399 | 44.59% |
| QQQ240119C00205000 | 2022-08-30 11:25AM EDT | 205.00 | 111.70 | 92.79 | 94.16 | 0.00 | - | 2 | 38 | 43.78% |
| QQQ240119C00210000 | 2022-09-15 1:48PM EDT | 210.00 | 101.04 | 88.88 | 90.33 | 0.00 | - | 2 | 42 | 43.06% |
| QQQ240119C00215000 | 2022-09-26 10:28AM EDT | 215.00 | 84.81 | 85.13 | 86.57 | 0.00 | - | 15 | 72 | 42.37% |
| QQQ240119C00220000 | 2022-09-23 12:59PM EDT | 220.00 | 77.91 | 81.44 | 82.87 | 0.00 | - | 1 | 357 | 41.70% |
| QQQ240119C00225000 | 2022-09-23 1:59PM EDT | 225.00 | 73.92 | 77.83 | 79.29 | 0.00 | - | 2 | 83 | 41.10% |
| QQQ240119C00230000 | 2022-09-23 3:31PM EDT | 230.00 | 71.20 | 74.26 | 75.66 | 0.00 | - | 5 | 131 | 40.40% |
| QQQ240119C00235000 | 2022-09-22 1:56PM EDT | 235.00 | 72.20 | 70.79 | 72.16 | 0.00 | - | 3 | 38 | 39.78% |
| QQQ240119C00240000 | 2022-09-26 9:47AM EDT | 240.00 | 65.40 | 67.38 | 68.74 | 0.00 | - | 1 | 216 | 39.18% |
| QQQ240119C00245000 | 2022-09-07 10:03AM EDT | 245.00 | 64.60 | 64.06 | 65.39 | -10.32 | -13.77% | 1 | 37 | 38.59% |
| QQQ240119C00250000 | 2022-09-28 3:52PM EDT | 250.00 | 62.10 | 60.82 | 62.11 | +5.69 | +10.09% | 4 | 836 | 38.01% |
| QQQ240119C00255000 | 2022-09-26 11:12AM EDT | 255.00 | 58.78 | 57.60 | 58.92 | +3.28 | +5.91% | 5 | 119 | 37.45% |
| QQQ240119C00260000 | 2022-09-28 1:06PM EDT | 260.00 | 54.00 | 54.88 | 55.53 | +2.35 | +4.55% | 62 | 1,391 | 36.66% |
| QQQ240119C00265000 | 2022-09-26 1:55PM EDT | 265.00 | 48.52 | 51.71 | 52.44 | 0.00 | - | 1 | 115 | 36.08% |
| QQQ240119C00270000 | 2022-09-28 9:50AM EDT | 270.00 | 46.01 | 48.91 | 49.48 | +1.11 | +2.47% | 25 | 331 | 35.55% |
| QQQ240119C00275000 | 2022-09-28 1:53PM EDT | 275.00 | 44.85 | 46.09 | 46.65 | +0.75 | +1.70% | 8 | 611 | 35.06% |
| QQQ240119C00280000 | 2022-09-28 3:43PM EDT | 280.00 | 44.12 | 43.32 | 43.91 | +3.87 | +9.61% | 37 | 8,755 | 34.59% |
| QQQ240119C00285000 | 2022-09-27 3:28PM EDT | 285.00 | 37.88 | 40.68 | 41.24 | 0.00 | - | 1 | 2,143 | 34.11% |
| QQQ240119C00290000 | 2022-09-26 11:38AM EDT | 290.00 | 35.85 | 38.12 | 38.68 | 0.00 | - | 6 | 556 | 33.65% |
| QQQ240119C00295000 | 2022-09-28 1:17PM EDT | 295.00 | 35.25 | 35.63 | 36.21 | -0.90 | -2.49% | 1 | 518 | 33.21% |
| QQQ240119C00300000 | 2022-09-28 2:41PM EDT | 300.00 | 32.80 | 33.40 | 33.85 | +1.80 | +5.81% | 12 | 5,672 | 32.78% |
| QQQ240119C00305000 | 2022-09-28 3:37PM EDT | 305.00 | 31.55 | 31.01 | 31.58 | +3.15 | +11.09% | 1 | 470 | 32.36% |
| QQQ240119C00310000 | 2022-09-27 1:23PM EDT | 310.00 | 26.26 | 28.75 | 29.43 | 0.00 | - | 9 | 4,236 | 31.97% |
| QQQ240119C00315000 | 2022-09-27 3:44PM EDT | 315.00 | 24.62 | 26.79 | 27.30 | 0.00 | - | 4 | 642 | 31.53% |
| QQQ240119C00320000 | 2022-09-28 3:51PM EDT | 320.00 | 25.31 | 24.76 | 25.33 | +2.32 | +10.09% | 14 | 1,060 | 31.15% |
| QQQ240119C00325000 | 2022-09-28 3:41PM EDT | 325.00 | 23.40 | 22.88 | 23.45 | +2.32 | +11.01% | 4 | 3,841 | 30.77% |
| QQQ240119C00330000 | 2022-09-28 3:42PM EDT | 330.00 | 21.43 | 21.14 | 21.61 | +1.88 | +9.62% | 50 | 3,259 | 30.36% |
| QQQ240119C00335000 | 2022-09-27 2:58PM EDT | 335.00 | 18.20 | 19.49 | 19.97 | 0.00 | - | 14 | 694 | 30.04% |
| QQQ240119C00340000 | 2022-09-28 3:41PM EDT | 340.00 | 18.24 | 17.78 | 18.49 | +1.59 | +9.55% | 1 | 4,033 | 29.80% |
| QQQ240119C00345000 | 2022-09-28 10:14AM EDT | 345.00 | 15.70 | 16.35 | 16.93 | +0.61 | +4.04% | 20 | 1,778 | 29.41% |
| QQQ240119C00350000 | 2022-09-28 3:43PM EDT | 350.00 | 15.51 | 14.96 | 15.50 | +1.67 | +12.07% | 18 | 7,038 | 29.07% |
| QQQ240119C00355000 | 2022-09-27 3:11PM EDT | 355.00 | 12.92 | 13.67 | 14.21 | 0.00 | - | 41 | 562 | 28.78% |
| QQQ240119C00360000 | 2022-09-28 3:31PM EDT | 360.00 | 12.88 | 12.51 | 13.01 | +1.11 | +9.43% | 2 | 17,612 | 28.51% |
| QQQ240119C00365000 | 2022-09-27 12:02PM EDT | 365.00 | 10.51 | 11.40 | 11.92 | 0.00 | - | 1 | 803 | 28.28% |
| QQQ240119C00370000 | 2022-09-28 10:17AM EDT | 370.00 | 9.38 | 10.31 | 11.01 | -0.57 | -5.73% | 5 | 2,912 | 28.16% |
| QQQ240119C00375000 | 2022-09-28 12:04PM EDT | 375.00 | 9.03 | 9.44 | 9.96 | +0.15 | +1.69% | 42 | 446 | 27.84% |
| QQQ240119C00380000 | 2022-09-28 2:41PM EDT | 380.00 | 8.59 | 8.53 | 9.23 | +0.74 | +9.43% | 1 | 3,159 | 27.78% |
| QQQ240119C00385000 | 2022-09-27 1:10PM EDT | 385.00 | 7.08 | 7.86 | 8.32 | 0.00 | - | 33 | 1,713 | 27.47% |
| QQQ240119C00390000 | 2022-09-28 2:18PM EDT | 390.00 | 7.10 | 7.17 | 7.61 | +0.50 | +7.58% | 1 | 923 | 27.33% |
| QQQ240119C00395000 | 2022-09-28 3:32PM EDT | 395.00 | 6.74 | 6.54 | 6.97 | +0.76 | +12.71% | 1 | 861 | 27.20% |
| QQQ240119C00400000 | 2022-09-28 2:52PM EDT | 400.00 | 5.90 | 5.86 | 6.48 | +0.15 | +2.61% | 4 | 6,327 | 27.22% |
| QQQ240119C00405000 | 2022-09-27 11:17AM EDT | 405.00 | 5.30 | 5.31 | 5.95 | 0.00 | - | 1 | 1,280 | 27.13% |
| QQQ240119C00410000 | 2022-09-28 3:31PM EDT | 410.00 | 5.13 | 4.83 | 5.42 | +0.59 | +13.00% | 9 | 295 | 26.99% |
| QQQ240119C00415000 | 2022-09-15 3:34PM EDT | 415.00 | 5.83 | 4.40 | 4.95 | 0.00 | - | 20 | 618 | 26.89% |
| QQQ240119C00420000 | 2022-09-28 3:55PM EDT | 420.00 | 4.40 | 4.11 | 4.48 | +0.50 | +12.82% | 206 | 3,383 | 26.72% |
| QQQ240119C00425000 | 2022-09-28 2:26PM EDT | 425.00 | 3.61 | 3.65 | 4.17 | -0.18 | -4.75% | 3 | 344 | 26.77% |
| QQQ240119C00430000 | 2022-09-28 3:29PM EDT | 430.00 | 3.68 | 3.44 | 3.77 | +0.43 | +13.23% | 29 | 1,032 | 26.62% |
| QQQ240119C00435000 | 2022-09-19 3:38PM EDT | 435.00 | 4.00 | 3.05 | 3.57 | 0.00 | - | 4 | 465 | 26.77% |
| QQQ240119C00440000 | 2022-09-27 3:53PM EDT | 440.00 | 2.78 | 2.87 | 3.25 | 0.00 | - | 3 | 2,664 | 26.67% |
| QQQ240119C00445000 | 2022-09-16 12:17PM EDT | 445.00 | 3.18 | 2.56 | 3.01 | 0.00 | - | 1 | 291 | 26.69% |
| QQQ240119C00450000 | 2022-09-27 10:10AM EDT | 450.00 | 2.40 | 2.35 | 2.68 | 0.00 | - | 3 | 3,052 | 26.47% |
| QQQ240119C00455000 | 2022-09-15 1:34PM EDT | 455.00 | 3.14 | 2.20 | 2.56 | 0.00 | - | 1 | 432 | 26.66% |
| QQQ240119C00460000 | 2022-09-28 10:24AM EDT | 460.00 | 1.93 | 2.01 | 2.36 | +0.03 | +1.58% | 400 | 767 | 26.65% |
| QQQ240119C00465000 | 2022-09-23 11:59AM EDT | 465.00 | 1.79 | 1.84 | 2.20 | 0.00 | - | 1 | 264 | 26.70% |
| QQQ240119C00470000 | 2022-09-23 3:59PM EDT | 470.00 | 1.65 | 1.70 | 2.04 | 0.00 | - | 1 | 196 | 26.72% |
| QQQ240119C00475000 | 2022-09-23 9:31AM EDT | 475.00 | 1.60 | 1.55 | 1.90 | 0.00 | - | 1 | 483 | 26.76% |
| QQQ240119C00480000 | 2022-09-26 9:30AM EDT | 480.00 | 1.72 | 1.49 | 1.79 | 0.00 | - | 1 | 2,175 | 26.86% |
| QQQ240119C00485000 | 2022-09-22 10:20AM EDT | 485.00 | 1.42 | 1.30 | 1.66 | 0.00 | - | 70 | 1,705 | 26.88% |
| QQQ240119C00490000 | 2022-09-23 3:03PM EDT | 490.00 | 1.43 | 1.18 | 1.55 | 0.00 | - | 20 | 790 | 26.93% |
| QQQ240119C00495000 | 2022-08-26 12:47PM EDT | 495.00 | 2.14 | 0.92 | 1.35 | 0.00 | - | 2 | 198 | 26.65% |
| QQQ240119C00500000 | 2022-09-28 3:09PM EDT | 500.00 | 1.21 | 1.09 | 1.28 | +0.08 | +7.08% | 10 | 14,467 | 26.78% |
| QQQ240119C00505000 | 2022-09-26 9:30AM EDT | 505.00 | 0.89 | 1.01 | 1.30 | 0.00 | - | 1 | 158 | 27.20% |
| QQQ240119C00510000 | 2022-09-23 1:04PM EDT | 510.00 | 0.91 | 0.80 | 1.22 | 0.00 | - | 20 | 167 | 27.27% |
| QQQ240119C00515000 | 2022-09-14 9:43AM EDT | 515.00 | 1.22 | 0.73 | 1.15 | 0.00 | - | 12 | 430 | 27.35% |
| QQQ240119C00520000 | 2022-09-19 12:24PM EDT | 520.00 | 0.98 | 0.67 | 1.09 | 0.00 | - | 1 | 249 | 27.45% |
| QQQ240119C00525000 | 2022-09-16 12:51PM EDT | 525.00 | 0.97 | 0.70 | 1.02 | 0.00 | - | 68 | 267 | 27.50% |
| QQQ240119C00530000 | 2022-09-23 3:36PM EDT | 530.00 | 0.70 | 0.64 | 0.97 | 0.00 | - | 3 | 2,807 | 27.61% |
| QQQ240119C00535000 | 2022-09-21 3:55PM EDT | 535.00 | 0.75 | 0.51 | 0.92 | 0.00 | - | 65 | 186 | 27.70% |
| QQQ240119C00540000 | 2022-07-29 3:25PM EDT | 540.00 | 1.25 | 0.79 | 1.27 | 0.00 | - | 1 | 156 | 29.49% |
| QQQ240119C00545000 | 2022-09-22 3:48PM EDT | 545.00 | 0.62 | 0.42 | 0.83 | 0.00 | - | 2 | 248 | 27.91% |
| QQQ240119C00550000 | 2022-09-28 3:23PM EDT | 550.00 | 0.61 | 0.41 | 0.79 | +0.11 | +22.00% | 1 | 791 | 28.00% |
| QQQ240119C00555000 | 2022-09-02 12:51PM EDT | 555.00 | 0.60 | 0.35 | 0.75 | 0.00 | - | 8 | 126 | 28.10% |
| QQQ240119C00560000 | 2022-09-22 2:37PM EDT | 560.00 | 0.46 | 0.43 | 0.70 | 0.00 | - | 2 | 324 | 28.11% |
| QQQ240119C00565000 | 2022-09-28 9:30AM EDT | 565.00 | 0.37 | 0.00 | 0.66 | -0.01 | -2.63% | 1 | 686 | 28.17% |
| QQQ240119C00570000 | 2022-09-21 2:59PM EDT | 570.00 | 0.50 | 0.27 | 0.64 | 0.00 | - | 15 | 135 | 28.33% |
| QQQ240119C00575000 | 2022-09-15 11:09AM EDT | 575.00 | 0.31 | 0.24 | 0.61 | 0.00 | - | 3 | 157 | 28.43% |
| QQQ240119C00580000 | 2022-08-30 1:54PM EDT | 580.00 | 0.45 | 0.31 | 0.58 | 0.00 | - | 2 | 128 | 28.52% |
| QQQ240119C00585000 | 2022-09-23 3:42PM EDT | 585.00 | 0.36 | 0.20 | 0.56 | 0.00 | - | 1 | 370 | 28.65% |
| QQQ240119C00590000 | 2022-09-13 12:24PM EDT | 590.00 | 0.40 | 0.19 | 0.53 | 0.00 | - | 146 | 1,019 | 28.71% |
| QQQ240119C00595000 | 2022-08-26 1:31PM EDT | 595.00 | 0.50 | 0.14 | 0.49 | 0.00 | - | 3 | 319 | 28.69% |
| QQQ240119C00600000 | 2022-09-28 10:05AM EDT | 600.00 | 0.29 | 0.20 | 0.48 | +0.05 | +20.83% | 20 | 2,034 | 28.87% |
| QQQ240119C00605000 | 2022-09-23 10:00AM EDT | 605.00 | 0.25 | 0.14 | 0.47 | 0.00 | - | 6 | 236 | 29.05% |
| QQQ240119C00610000 | 2022-09-28 10:05AM EDT | 610.00 | 0.24 | 0.23 | 0.32 | +0.01 | +4.35% | 20 | 2,348 | 27.95% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240119P00135000 | 2022-09-27 12:43PM EDT | 135.00 | 2.50 | 2.16 | 2.54 | 0.00 | - | 7 | 861 | 41.87% |
| QQQ240119P00140000 | 2022-09-27 2:50PM EDT | 140.00 | 2.91 | 2.38 | 2.81 | 0.00 | - | 84 | 1,059 | 41.00% |
| QQQ240119P00145000 | 2022-09-22 3:21PM EDT | 145.00 | 2.75 | 2.70 | 3.18 | 0.00 | - | 7 | 877 | 40.39% |
| QQQ240119P00150000 | 2022-09-27 10:01AM EDT | 150.00 | 3.35 | 3.10 | 3.53 | +0.01 | +0.30% | 10 | 496 | 39.64% |
| QQQ240119P00155000 | 2022-09-27 3:15PM EDT | 155.00 | 4.09 | 3.56 | 3.88 | 0.00 | - | 89 | 1,314 | 38.83% |
| QQQ240119P00160000 | 2022-09-27 9:57AM EDT | 160.00 | 4.07 | 4.10 | 4.28 | 0.00 | - | 10 | 2,249 | 38.10% |
| QQQ240119P00165000 | 2022-09-28 12:52PM EDT | 165.00 | 4.71 | 4.44 | 4.78 | -0.31 | -6.18% | 42 | 1,435 | 37.53% |
| QQQ240119P00170000 | 2022-09-28 12:24PM EDT | 170.00 | 5.16 | 4.91 | 5.26 | -0.49 | -8.67% | 15 | 4,212 | 36.84% |
| QQQ240119P00175000 | 2022-09-28 1:13PM EDT | 175.00 | 5.76 | 5.45 | 5.85 | -0.01 | -0.17% | 2 | 2,645 | 36.31% |
| QQQ240119P00180000 | 2022-09-23 2:49PM EDT | 180.00 | 6.63 | 6.03 | 6.46 | 0.00 | - | 1 | 3,962 | 35.73% |
| QQQ240119P00185000 | 2022-09-26 11:58AM EDT | 185.00 | 6.80 | 6.75 | 7.09 | 0.00 | - | 1 | 2,207 | 35.12% |
| QQQ240119P00190000 | 2022-09-28 1:45PM EDT | 190.00 | 7.76 | 7.43 | 7.78 | -0.44 | -5.37% | 2 | 1,306 | 34.54% |
| QQQ240119P00195000 | 2022-09-27 12:18PM EDT | 195.00 | 9.12 | 8.20 | 8.52 | 0.00 | - | 4 | 2,176 | 33.97% |
| QQQ240119P00200000 | 2022-09-28 3:12PM EDT | 200.00 | 9.01 | 9.00 | 9.30 | -0.94 | -9.45% | 69 | 7,110 | 33.38% |
| QQQ240119P00205000 | 2022-09-28 1:48PM EDT | 205.00 | 10.28 | 9.84 | 10.19 | -0.12 | -1.15% | 36 | 757 | 32.87% |
| QQQ240119P00210000 | 2022-09-28 2:20PM EDT | 210.00 | 11.20 | 10.77 | 11.13 | +0.32 | +2.94% | 26 | 2,269 | 32.36% |
| QQQ240119P00215000 | 2022-09-28 3:22PM EDT | 215.00 | 11.92 | 11.70 | 12.13 | -0.32 | -2.61% | 10 | 2,672 | 31.84% |
| QQQ240119P00220000 | 2022-09-28 3:59PM EDT | 220.00 | 12.98 | 12.81 | 13.19 | -0.36 | -2.70% | 3 | 1,866 | 31.32% |
| QQQ240119P00225000 | 2022-09-27 10:28AM EDT | 225.00 | 14.33 | 13.92 | 14.33 | 0.00 | - | 1 | 954 | 30.82% |
| QQQ240119P00230000 | 2022-09-28 3:21PM EDT | 230.00 | 15.05 | 15.12 | 15.54 | -1.78 | -10.58% | 12 | 5,613 | 30.31% |
| QQQ240119P00235000 | 2022-09-27 1:19PM EDT | 235.00 | 18.05 | 16.40 | 16.81 | 0.00 | - | 49 | 365 | 29.80% |
| QQQ240119P00240000 | 2022-09-27 3:17PM EDT | 240.00 | 19.35 | 17.67 | 18.26 | 0.00 | - | 54 | 6,655 | 29.38% |
| QQQ240119P00245000 | 2022-09-28 2:27PM EDT | 245.00 | 19.90 | 19.16 | 19.60 | -0.60 | -2.93% | 48 | 2,028 | 28.79% |
| QQQ240119P00250000 | 2022-09-28 3:54PM EDT | 250.00 | 20.82 | 20.70 | 21.13 | -1.62 | -7.22% | 223 | 6,378 | 28.29% |
| QQQ240119P00255000 | 2022-09-28 3:58PM EDT | 255.00 | 22.60 | 22.29 | 22.74 | -1.70 | -7.00% | 12 | 567 | 27.79% |
| QQQ240119P00260000 | 2022-09-27 10:28AM EDT | 260.00 | 24.75 | 23.99 | 24.46 | 0.00 | - | 2 | 9,160 | 27.31% |
| QQQ240119P00265000 | 2022-09-27 2:22PM EDT | 265.00 | 28.85 | 25.82 | 26.28 | 0.00 | - | 1 | 748 | 26.83% |
| QQQ240119P00270000 | 2022-09-28 4:00PM EDT | 270.00 | 28.06 | 27.71 | 28.20 | -2.45 | -8.03% | 239 | 5,670 | 26.35% |
| QQQ240119P00275000 | 2022-09-28 2:27PM EDT | 275.00 | 30.69 | 29.74 | 30.22 | -1.43 | -4.45% | 43 | 1,887 | 25.87% |
| QQQ240119P00280000 | 2022-09-28 3:22PM EDT | 280.00 | 32.49 | 31.85 | 32.25 | -2.33 | -6.69% | 19 | 5,761 | 25.31% |
| QQQ240119P00285000 | 2022-09-28 2:27PM EDT | 285.00 | 35.12 | 34.10 | 34.62 | -1.93 | -5.21% | 8 | 978 | 24.94% |
| QQQ240119P00290000 | 2022-09-28 2:27PM EDT | 290.00 | 37.49 | 36.44 | 36.96 | -1.77 | -4.51% | 4 | 17,779 | 24.45% |
| QQQ240119P00295000 | 2022-09-28 2:53PM EDT | 295.00 | 39.55 | 38.90 | 39.46 | -1.12 | -2.75% | 50 | 2,110 | 23.99% |
| QQQ240119P00300000 | 2022-09-28 3:59PM EDT | 300.00 | 41.61 | 41.49 | 42.01 | -2.93 | -6.58% | 89 | 17,512 | 23.48% |
| QQQ240119P00305000 | 2022-09-28 3:33PM EDT | 305.00 | 44.35 | 44.19 | 44.76 | -3.65 | -7.60% | 24 | 1,793 | 23.03% |
| QQQ240119P00310000 | 2022-09-28 3:41PM EDT | 310.00 | 46.92 | 47.03 | 47.64 | -3.67 | -7.25% | 56 | 8,245 | 22.58% |
| QQQ240119P00315000 | 2022-09-27 12:25PM EDT | 315.00 | 51.74 | 49.94 | 50.77 | -2.93 | -5.36% | 1 | 731 | 22.23% |
| QQQ240119P00320000 | 2022-09-28 9:55AM EDT | 320.00 | 57.24 | 52.95 | 53.86 | +0.39 | +0.69% | 11 | 2,852 | 21.74% |
| QQQ240119P00325000 | 2022-09-28 3:52PM EDT | 325.00 | 55.75 | 56.26 | 56.84 | -1.15 | -2.02% | 48 | 3,166 | 21.04% |
| QQQ240119P00330000 | 2022-09-28 3:31PM EDT | 330.00 | 59.60 | 59.45 | 60.44 | -4.15 | -6.51% | 5 | 2,865 | 20.77% |
| QQQ240119P00335000 | 2022-09-28 10:00AM EDT | 335.00 | 66.88 | 62.72 | 63.94 | -0.33 | -0.49% | 6 | 1,797 | 20.28% |
| QQQ240119P00340000 | 2022-09-28 2:08PM EDT | 340.00 | 67.99 | 66.29 | 67.56 | -3.91 | -5.44% | 58 | 5,446 | 19.79% |
| QQQ240119P00345000 | 2022-09-27 10:13AM EDT | 345.00 | 72.71 | 70.06 | 71.32 | 0.00 | - | 41 | 822 | 19.29% |
| QQQ240119P00350000 | 2022-09-27 3:00PM EDT | 350.00 | 79.73 | 73.91 | 75.22 | +0.98 | +1.24% | 3 | 5,902 | 18.81% |
| QQQ240119P00355000 | 2022-09-26 10:55AM EDT | 355.00 | 80.58 | 77.94 | 79.29 | 0.00 | - | 4 | 1,333 | 18.37% |
| QQQ240119P00360000 | 2022-09-28 1:52PM EDT | 360.00 | 84.19 | 81.93 | 83.45 | -0.76 | -0.89% | 42 | 3,831 | 17.90% |
| QQQ240119P00365000 | 2022-09-28 1:42PM EDT | 365.00 | 88.09 | 86.20 | 87.74 | -5.37 | -5.75% | 1 | 247 | 17.45% |
| QQQ240119P00370000 | 2022-09-27 12:23PM EDT | 370.00 | 98.23 | 90.75 | 92.10 | 0.00 | - | 15 | 407 | 16.93% |
| QQQ240119P00375000 | 2022-09-28 10:00AM EDT | 375.00 | 99.82 | 95.23 | 96.63 | +0.39 | +0.39% | 5 | 294 | 16.54% |
| QQQ240119P00380000 | 2022-09-28 3:48PM EDT | 380.00 | 99.65 | 99.85 | 101.33 | -6.10 | -5.77% | 1 | 1,718 | 16.38% |
| QQQ240119P00385000 | 2022-09-28 2:08PM EDT | 385.00 | 106.90 | 104.59 | 106.06 | -1.27 | -1.17% | 2 | 1,610 | 16.17% |
| QQQ240119P00390000 | 2022-09-26 3:44PM EDT | 390.00 | 115.19 | 109.38 | 110.94 | 0.00 | - | 14 | 1,464 | 16.30% |
| QQQ240119P00395000 | 2022-09-27 12:28PM EDT | 395.00 | 121.60 | 114.22 | 116.38 | 0.00 | - | 50 | 1,240 | 18.09% |
| QQQ240119P00400000 | 2022-09-28 3:54PM EDT | 400.00 | 119.10 | 119.19 | 120.71 | -3.10 | -2.54% | 34 | 167 | 16.45% |
| QQQ240119P00405000 | 2022-09-23 11:27AM EDT | 405.00 | 129.00 | 123.48 | 126.18 | 0.00 | - | 65 | 56 | 18.52% |
| QQQ240119P00410000 | 2022-09-28 3:03PM EDT | 410.00 | 130.50 | 128.00 | 132.04 | -1.20 | -0.91% | 33 | 102 | 21.21% |
| QQQ240119P00415000 | 2022-09-23 1:16PM EDT | 415.00 | 139.80 | 133.45 | 136.23 | 0.00 | - | 1 | 18 | 19.62% |
| QQQ240119P00420000 | 2022-09-27 10:49AM EDT | 420.00 | 141.25 | 138.00 | 142.50 | 0.00 | - | 2 | 139 | 23.21% |
| QQQ240119P00425000 | 2022-09-21 11:50AM EDT | 425.00 | 135.26 | 143.00 | 147.50 | 0.00 | - | 1 | 8 | 23.71% |
| QQQ240119P00430000 | 2022-09-16 10:28AM EDT | 430.00 | 142.81 | 148.42 | 151.27 | 0.00 | - | 1 | 15 | 21.12% |
| QQQ240119P00435000 | 2022-06-23 10:14AM EDT | 435.00 | 152.77 | 131.85 | 134.45 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240119P00440000 | 2022-09-23 9:59AM EDT | 440.00 | 164.76 | 158.00 | 162.50 | 0.00 | - | 2 | 1 | 25.15% |
| QQQ240119P00445000 | 2022-08-11 10:09AM EDT | 445.00 | 116.14 | 137.03 | 139.66 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240119P00450000 | 2022-09-27 10:02AM EDT | 450.00 | 173.00 | 168.40 | 171.31 | 0.00 | - | 2 | 25 | 22.98% |
| QQQ240119P00455000 | 2022-09-20 2:33PM EDT | 455.00 | 167.41 | 173.00 | 177.50 | 0.00 | - | 2 | 1 | 26.53% |
| QQQ240119P00460000 | 2022-09-26 12:09PM EDT | 460.00 | 184.21 | 178.00 | 182.50 | 0.00 | - | 5 | 4 | 26.97% |
| QQQ240119P00465000 | 2022-09-22 11:49AM EDT | 465.00 | 184.24 | 183.97 | 185.82 | 0.00 | - | 2 | 0 | 22.38% |
| QQQ240119P00470000 | 2022-09-27 11:34AM EDT | 470.00 | 193.66 | 188.39 | 191.35 | 0.00 | - | 2 | 34 | 24.74% |
| QQQ240119P00475000 | 2022-09-21 3:37PM EDT | 475.00 | 188.65 | 193.00 | 197.05 | 0.00 | - | 4 | 0 | 27.17% |
| QQQ240119P00480000 | 2022-09-27 11:34AM EDT | 480.00 | 203.71 | 198.00 | 202.50 | 0.00 | - | 1 | 8 | 28.68% |
| QQQ240119P00485000 | 2022-09-21 2:39PM EDT | 485.00 | 195.50 | 203.94 | 205.83 | 0.00 | - | 52 | 0 | 23.92% |
| QQQ240119P00490000 | 2022-06-24 10:50AM EDT | 490.00 | 198.12 | 185.90 | 190.19 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119P00495000 | 2022-05-31 10:38AM EDT | 495.00 | 188.03 | 210.07 | 214.23 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240119P00500000 | 2022-09-21 2:39PM EDT | 500.00 | 210.50 | 218.00 | 222.50 | 0.00 | - | 26 | 115 | 30.29% |
| 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 | 40.61% |
| QQQ240119P00515000 | 2022-08-31 12:31PM EDT | 515.00 | 213.47 | 233.37 | 236.65 | 0.00 | - | 2 | 1 | 29.11% |
| QQQ240119P00520000 | 2022-08-04 12:57PM EDT | 520.00 | 197.15 | 222.56 | 226.24 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119P00525000 | 2022-07-26 12:35PM EDT | 525.00 | 229.93 | 206.24 | 209.36 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240119P00530000 | 2022-09-21 2:39PM EDT | 530.00 | 240.50 | 248.89 | 250.86 | 0.00 | - | 26 | 0 | 27.15% |
| QQQ240119P00535000 | 2022-09-21 2:39PM EDT | 535.00 | 245.50 | 253.87 | 255.89 | 0.00 | - | 26 | 0 | 27.61% |
| QQQ240119P00540000 | 2022-09-20 12:16PM EDT | 540.00 | 248.49 | 258.86 | 260.86 | 0.00 | - | 22 | 0 | 27.79% |
| QQQ240119P00545000 | 2022-09-20 12:26PM EDT | 545.00 | 254.68 | 263.00 | 267.18 | 0.00 | - | 20 | 0 | 32.77% |
| QQQ240119P00550000 | 2022-07-13 3:59PM EDT | 550.00 | 264.00 | 217.00 | 222.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119P00555000 | 2022-05-16 12:36PM EDT | 555.00 | 255.46 | 270.74 | 275.05 | 0.00 | - | 1 | 0 | 21.05% |
| QQQ240119P00560000 | 2022-06-23 11:15AM EDT | 560.00 | 275.16 | 256.54 | 259.55 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119P00565000 | 2022-05-31 3:07PM EDT | 565.00 | 256.65 | 282.89 | 285.87 | 0.00 | - | 5 | 0 | 29.38% |
| 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 | 44.43% |
| QQQ240119P00580000 | 2022-06-03 9:34AM EDT | 580.00 | 270.52 | 296.26 | 299.22 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119P00585000 | 2022-05-23 1:52PM EDT | 585.00 | 292.21 | 302.00 | 306.05 | 0.00 | - | 28 | 14 | 31.42% |
| 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 | 33.06% |
| QQQ240119P00600000 | 2022-08-31 2:40PM EDT | 600.00 | 300.02 | 318.78 | 321.13 | 0.00 | - | 2 | 0 | 32.64% |
| QQQ240119P00605000 | 2022-02-04 11:54AM EDT | 605.00 | 249.00 | 266.50 | 271.50 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ240119P00610000 | 2022-08-31 4:02PM EDT | 610.00 | 310.53 | 328.00 | 331.97 | 0.00 | - | 1 | 5 | 36.29% |
© 2022 Yahoo. All rights reserved.
