Singapore markets open in 2 hours 53 minutes
Straits Times Index
3,065.94 -20.48 (-0.66%) S&P 500
4,554.89 +4.46 (+0.10%) Dow
35,416.98 +83.51 (+0.24%) Nasdaq
14,281.76 +40.73 (+0.29%) Bitcoin USD
37,948.71 +925.97 (+2.50%) CMC Crypto 200
785.88 +21.19 (+2.77%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240315C00135000 | 2023-11-21 1:51PM EST | 135.00 | 254.71 | 256.77 | 257.03 | 0.00 | - | 4 | 65 | 106.13% |
| QQQ240315C00140000 | 2023-08-02 2:15PM EST | 140.00 | 237.97 | 240.42 | 240.87 | 0.00 | - | 2 | 33 | 0.00% |
| QQQ240315C00145000 | 2023-11-21 1:51PM EST | 145.00 | 244.91 | 246.95 | 247.20 | 0.00 | - | 2 | 39 | 101.29% |
| QQQ240315C00150000 | 2023-11-14 3:31PM EST | 150.00 | 238.15 | 242.04 | 242.29 | 0.00 | - | 20 | 46 | 98.97% |
| QQQ240315C00155000 | 2023-11-16 1:38PM EST | 155.00 | 232.42 | 237.13 | 237.38 | 0.00 | - | 40 | 37 | 96.68% |
| QQQ240315C00160000 | 2023-11-09 12:11PM EST | 160.00 | 216.62 | 232.21 | 232.48 | 0.00 | - | 2 | 35 | 94.43% |
| QQQ240315C00165000 | 2023-11-09 2:23PM EST | 165.00 | 208.73 | 227.31 | 227.56 | 0.00 | - | - | 1 | 92.22% |
| QQQ240315C00170000 | 2023-11-21 1:51PM EST | 170.00 | 220.41 | 222.40 | 222.65 | 0.00 | - | 2 | 3 | 90.04% |
| QQQ240315C00175000 | 2023-11-17 2:20PM EST | 175.00 | 214.22 | 217.49 | 217.74 | 0.00 | - | 2 | 158 | 87.90% |
| QQQ240315C00180000 | 2023-10-12 9:44AM EST | 180.00 | 196.15 | 201.22 | 201.56 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ240315C00185000 | 2023-11-17 2:19PM EST | 185.00 | 204.45 | 207.67 | 207.93 | 0.00 | - | 2 | 22 | 83.74% |
| QQQ240315C00190000 | 2023-11-14 2:28PM EST | 190.00 | 197.54 | 202.76 | 203.02 | 0.00 | - | 80 | 142 | 81.68% |
| QQQ240315C00195000 | 2023-11-21 1:51PM EST | 195.00 | 195.85 | 197.85 | 198.11 | 0.00 | - | 2 | 26 | 79.65% |
| QQQ240315C00200000 | 2023-11-27 9:30AM EST | 200.00 | 191.95 | 192.95 | 193.20 | 0.00 | - | 3 | 177 | 77.69% |
| QQQ240315C00205000 | 2023-11-24 12:54PM EST | 205.00 | 187.30 | 188.04 | 188.29 | 0.00 | - | 2 | 16 | 75.71% |
| QQQ240315C00210000 | 2023-11-16 1:37PM EST | 210.00 | 178.54 | 183.14 | 183.39 | 0.00 | - | 8 | 18 | 73.80% |
| QQQ240315C00215000 | 2023-11-20 11:00AM EST | 215.00 | 177.00 | 178.23 | 178.48 | 0.00 | - | 1 | 6 | 71.88% |
| QQQ240315C00220000 | 2023-11-27 12:38PM EST | 220.00 | 173.56 | 173.33 | 173.58 | 0.00 | - | 2 | 17 | 70.01% |
| QQQ240315C00225000 | 2023-11-16 3:59PM EST | 225.00 | 164.46 | 168.43 | 168.68 | 0.00 | - | 2 | 40 | 68.16% |
| QQQ240315C00230000 | 2023-11-27 3:17PM EST | 230.00 | 162.74 | 163.53 | 163.78 | 0.00 | - | 2 | 106 | 66.33% |
| QQQ240315C00235000 | 2023-11-14 1:33PM EST | 235.00 | 154.37 | 158.63 | 158.88 | 0.00 | - | 20 | 42 | 64.52% |
| QQQ240315C00240000 | 2023-11-20 9:50AM EST | 240.00 | 151.89 | 153.73 | 153.98 | 0.00 | - | 2 | 62 | 62.72% |
| QQQ240315C00245000 | 2023-11-16 2:50PM EST | 245.00 | 144.66 | 148.84 | 149.09 | 0.00 | - | 2 | 135 | 60.97% |
| QQQ240315C00250000 | 2023-11-21 2:06PM EST | 250.00 | 142.10 | 143.95 | 144.20 | 0.00 | - | 6 | 151 | 59.24% |
| QQQ240315C00255000 | 2023-11-16 2:19PM EST | 255.00 | 134.52 | 139.06 | 139.31 | 0.00 | - | 2 | 276 | 57.51% |
| QQQ240315C00260000 | 2023-11-27 12:33PM EST | 260.00 | 134.44 | 134.18 | 134.43 | 0.00 | - | 309 | 369 | 55.82% |
| QQQ240315C00265000 | 2023-11-17 12:31PM EST | 265.00 | 124.94 | 129.30 | 129.54 | 0.00 | - | 2 | 368 | 54.12% |
| QQQ240315C00270000 | 2023-11-27 2:43PM EST | 270.00 | 123.60 | 124.43 | 124.68 | 0.00 | - | 76 | 1,680 | 52.49% |
| QQQ240315C00275000 | 2023-11-27 2:03PM EST | 275.00 | 119.68 | 119.56 | 119.81 | 0.00 | - | 84 | 282 | 50.85% |
| QQQ240315C00280000 | 2023-11-27 12:58PM EST | 280.00 | 114.18 | 114.70 | 114.95 | -1.14 | -0.99% | 6 | 460 | 49.60% |
| QQQ240315C00285000 | 2023-11-17 2:22PM EST | 285.00 | 106.86 | 109.85 | 110.09 | 0.00 | - | 2 | 2,724 | 47.97% |
| QQQ240315C00290000 | 2023-11-27 2:21PM EST | 290.00 | 104.71 | 105.00 | 105.25 | 0.00 | - | 2 | 1,045 | 46.39% |
| QQQ240315C00295000 | 2023-11-27 3:47PM EST | 295.00 | 99.70 | 100.17 | 100.41 | 0.00 | - | 10 | 755 | 44.80% |
| QQQ240315C00300000 | 2023-11-28 2:28PM EST | 300.00 | 94.37 | 95.34 | 95.59 | -0.63 | -0.66% | 1 | 2,610 | 43.25% |
| QQQ240315C00305000 | 2023-11-28 10:35AM EST | 305.00 | 89.05 | 90.54 | 90.77 | -1.81 | -1.99% | 344 | 1,243 | 41.69% |
| QQQ240315C00310000 | 2023-11-28 2:54PM EST | 310.00 | 85.18 | 85.75 | 85.98 | -0.33 | -0.39% | 14 | 856 | 40.18% |
| QQQ240315C00315000 | 2023-11-28 3:28PM EST | 315.00 | 80.07 | 80.98 | 81.22 | -0.88 | -1.09% | 4 | 646 | 38.72% |
| QQQ240315C00316000 | 2023-11-21 10:17AM EST | 316.00 | 78.60 | 80.03 | 80.27 | 0.00 | - | 2 | 141 | 38.43% |
| QQQ240315C00317000 | 2023-11-28 11:52AM EST | 317.00 | 79.10 | 79.08 | 79.32 | -0.24 | -0.30% | 4 | 53 | 38.14% |
| QQQ240315C00318000 | 2023-11-21 10:16AM EST | 318.00 | 76.89 | 78.13 | 78.37 | 0.00 | - | 40 | 398 | 37.84% |
| QQQ240315C00319000 | 2023-11-17 11:10AM EST | 319.00 | 72.84 | 77.18 | 77.43 | 0.00 | - | 2 | 165 | 37.57% |
| QQQ240315C00320000 | 2023-11-28 3:17PM EST | 320.00 | 75.20 | 76.24 | 76.45 | -1.49 | -1.94% | 7 | 5,141 | 37.21% |
| QQQ240315C00321000 | 2023-11-28 3:39PM EST | 321.00 | 74.38 | 75.29 | 75.53 | +2.94 | +4.12% | 20 | 34 | 36.97% |
| QQQ240315C00322000 | 2023-11-21 10:15AM EST | 322.00 | 73.03 | 74.35 | 74.59 | 0.00 | - | 2 | 73 | 36.69% |
| QQQ240315C00323000 | 2023-11-21 10:15AM EST | 323.00 | 72.12 | 73.41 | 73.65 | 0.00 | - | 82 | 115 | 36.41% |
| QQQ240315C00324000 | 2023-11-21 10:15AM EST | 324.00 | 71.19 | 72.46 | 72.71 | 0.00 | - | 2 | 491 | 36.13% |
| QQQ240315C00325000 | 2023-11-28 10:35AM EST | 325.00 | 71.00 | 71.53 | 71.76 | +0.31 | +0.44% | 51 | 312 | 35.83% |
| QQQ240315C00326000 | 2023-11-22 9:35AM EST | 326.00 | 72.92 | 70.59 | 70.82 | 0.00 | - | 5 | 45 | 35.55% |
| QQQ240315C00327000 | 2023-11-22 9:35AM EST | 327.00 | 71.96 | 69.65 | 69.89 | 0.00 | - | 5 | 74 | 35.28% |
| QQQ240315C00328000 | 2023-11-21 10:50AM EST | 328.00 | 66.42 | 68.71 | 68.96 | 0.00 | - | 2 | 74 | 35.01% |
| QQQ240315C00329000 | 2023-11-21 11:00AM EST | 329.00 | 65.53 | 67.78 | 68.02 | 0.00 | - | 2 | 474 | 34.72% |
| QQQ240315C00330000 | 2023-11-27 3:19PM EST | 330.00 | 66.33 | 66.85 | 67.09 | 0.00 | - | 1 | 7,128 | 34.45% |
| QQQ240315C00331000 | 2023-11-21 10:16AM EST | 331.00 | 64.62 | 65.92 | 66.15 | 0.00 | - | 2 | 60 | 34.16% |
| QQQ240315C00332000 | 2023-11-21 10:16AM EST | 332.00 | 63.92 | 64.99 | 65.23 | 0.00 | - | 40 | 185 | 33.90% |
| QQQ240315C00333000 | 2023-11-17 12:49PM EST | 333.00 | 60.68 | 64.06 | 64.31 | 0.00 | - | 2 | 149 | 33.64% |
| QQQ240315C00334000 | 2023-11-17 10:40AM EST | 334.00 | 59.27 | 63.14 | 63.37 | 0.00 | - | 1 | 27 | 33.34% |
| QQQ240315C00335000 | 2023-11-27 2:20PM EST | 335.00 | 61.95 | 62.21 | 62.46 | 0.00 | - | 2 | 163 | 33.10% |
| QQQ240315C00336000 | 2023-11-17 2:44PM EST | 336.00 | 60.11 | 61.29 | 61.54 | +1.59 | +2.72% | 1 | 74 | 32.83% |
| QQQ240315C00337000 | 2023-11-17 2:38PM EST | 337.00 | 57.79 | 60.37 | 60.62 | 0.00 | - | 14 | 879 | 32.56% |
| QQQ240315C00338000 | 2023-11-17 11:04AM EST | 338.00 | 55.25 | 59.46 | 59.69 | 0.00 | - | 30 | 28 | 32.28% |
| QQQ240315C00339000 | 2023-11-27 12:30PM EST | 339.00 | 58.89 | 58.54 | 58.79 | 0.00 | - | 1 | 1,007 | 32.04% |
| QQQ240315C00340000 | 2023-11-27 2:27PM EST | 340.00 | 57.47 | 57.63 | 57.87 | 0.00 | - | 3 | 7,313 | 31.76% |
| QQQ240315C00341000 | 2023-11-21 10:59AM EST | 341.00 | 54.70 | 56.72 | 56.96 | 0.00 | - | 20 | 53 | 31.50% |
| QQQ240315C00342000 | 2023-11-22 11:22AM EST | 342.00 | 56.20 | 55.81 | 56.05 | 0.00 | - | 1 | 1,619 | 31.24% |
| QQQ240315C00343000 | 2023-11-28 10:34AM EST | 343.00 | 53.59 | 54.91 | 55.15 | -0.53 | -0.98% | 283 | 162 | 30.99% |
| QQQ240315C00344000 | 2023-11-02 8:31AM EST | 344.00 | 33.34 | 54.01 | 54.24 | 0.00 | - | 10 | 133 | 30.72% |
| QQQ240315C00345000 | 2023-11-27 2:04PM EST | 345.00 | 53.27 | 53.11 | 53.34 | 0.00 | - | 79 | 2,135 | 30.46% |
| QQQ240315C00346000 | 2023-11-20 1:37PM EST | 346.00 | 53.05 | 52.21 | 52.45 | 0.00 | - | 1 | 83 | 30.22% |
| QQQ240315C00347000 | 2023-11-17 2:46PM EST | 347.00 | 48.87 | 51.32 | 51.55 | 0.00 | - | 2 | 1,055 | 29.96% |
| QQQ240315C00348000 | 2023-11-27 1:40PM EST | 348.00 | 50.83 | 50.43 | 50.66 | 0.00 | - | 1 | 134 | 29.71% |
| QQQ240315C00349000 | 2023-11-24 11:28AM EST | 349.00 | 48.86 | 49.54 | 49.77 | 0.00 | - | 53 | 216 | 29.46% |
| QQQ240315C00350000 | 2023-11-28 3:16PM EST | 350.00 | 47.73 | 48.66 | 48.88 | -0.49 | -1.02% | 3 | 4,275 | 29.20% |
| QQQ240315C00351000 | 2023-11-17 11:03AM EST | 351.00 | 44.11 | 47.77 | 48.01 | 0.00 | - | 20 | 153 | 28.97% |
| QQQ240315C00352000 | 2023-11-16 1:16PM EST | 352.00 | 44.00 | 46.90 | 47.12 | 0.00 | - | 1 | 2,324 | 28.71% |
| QQQ240315C00353000 | 2023-11-22 9:40AM EST | 353.00 | 44.40 | 46.02 | 46.25 | -4.18 | -8.60% | 1 | 254 | 28.48% |
| QQQ240315C00354000 | 2023-11-21 1:25PM EST | 354.00 | 43.29 | 45.15 | 45.38 | 0.00 | - | 1 | 314 | 28.24% |
| QQQ240315C00355000 | 2023-11-28 3:19PM EST | 355.00 | 43.38 | 44.28 | 44.51 | -1.52 | -3.39% | 1 | 1,660 | 27.99% |
| QQQ240315C00356000 | 2023-11-21 10:48AM EST | 356.00 | 41.75 | 43.42 | 43.65 | 0.00 | - | 1 | 974 | 27.76% |
| QQQ240315C00357000 | 2023-11-16 11:17AM EST | 357.00 | 38.80 | 42.56 | 42.79 | 0.00 | - | 6 | 164 | 27.52% |
| QQQ240315C00358000 | 2023-11-20 1:22PM EST | 358.00 | 42.39 | 41.71 | 41.94 | 0.00 | - | 3 | 751 | 27.30% |
| QQQ240315C00359000 | 2023-11-28 12:04PM EST | 359.00 | 41.06 | 40.86 | 41.09 | +1.03 | +2.57% | 1 | 1,724 | 27.06% |
| QQQ240315C00360000 | 2023-11-28 2:45PM EST | 360.00 | 39.35 | 40.01 | 40.24 | -0.39 | -0.98% | 10 | 9,508 | 26.83% |
| QQQ240315C00361000 | 2023-11-20 2:54PM EST | 361.00 | 40.67 | 39.17 | 39.39 | 0.00 | - | 2 | 3,162 | 26.59% |
| QQQ240315C00362000 | 2023-11-28 10:12AM EST | 362.00 | 36.80 | 38.34 | 38.56 | -2.72 | -6.88% | 8 | 3,547 | 26.37% |
| QQQ240315C00363000 | 2023-11-27 12:14PM EST | 363.00 | 38.00 | 37.51 | 37.73 | 0.00 | - | 5 | 836 | 26.15% |
| QQQ240315C00364000 | 2023-11-22 10:09AM EST | 364.00 | 36.80 | 36.68 | 36.90 | 0.00 | - | 1 | 599 | 25.92% |
| QQQ240315C00365000 | 2023-11-28 11:50AM EST | 365.00 | 36.15 | 35.86 | 36.08 | +0.13 | +0.36% | 18 | 17,319 | 25.70% |
| QQQ240315C00366000 | 2023-11-28 3:55PM EST | 366.00 | 35.02 | 35.04 | 35.26 | +2.63 | +8.12% | 6 | 679 | 25.48% |
| QQQ240315C00367000 | 2023-11-28 2:13PM EST | 367.00 | 33.34 | 34.23 | 34.45 | -2.27 | -6.37% | 59 | 1,253 | 25.26% |
| QQQ240315C00368000 | 2023-11-28 3:43PM EST | 368.00 | 32.84 | 33.43 | 33.65 | -0.52 | -1.56% | 1 | 3,106 | 25.05% |
| QQQ240315C00369000 | 2023-11-28 2:15PM EST | 369.00 | 31.59 | 32.63 | 32.85 | -0.31 | -0.97% | 2 | 3,588 | 24.84% |
| QQQ240315C00370000 | 2023-11-28 3:58PM EST | 370.00 | 31.74 | 31.84 | 32.04 | +0.58 | +1.86% | 10 | 10,529 | 24.60% |
| QQQ240315C00371000 | 2023-11-20 3:03PM EST | 371.00 | 30.35 | 31.05 | 31.27 | -2.37 | -7.24% | 1 | 2,348 | 24.41% |
| QQQ240315C00372000 | 2023-11-28 1:24PM EST | 372.00 | 29.13 | 30.27 | 30.49 | -0.71 | -2.38% | 88 | 5,711 | 24.20% |
| QQQ240315C00373000 | 2023-11-28 3:43PM EST | 373.00 | 28.94 | 29.50 | 29.71 | -0.85 | -2.85% | 5 | 2,184 | 23.99% |
| QQQ240315C00374000 | 2023-11-28 1:52PM EST | 374.00 | 28.10 | 28.73 | 28.94 | -2.22 | -7.32% | 4 | 2,460 | 23.78% |
| QQQ240315C00375000 | 2023-11-28 3:52PM EST | 375.00 | 27.84 | 27.97 | 28.18 | -0.16 | -0.57% | 257 | 6,471 | 23.58% |
| QQQ240315C00376000 | 2023-11-28 1:17PM EST | 376.00 | 26.11 | 27.22 | 27.43 | -0.57 | -2.14% | 6 | 2,952 | 23.38% |
| QQQ240315C00377000 | 2023-11-28 3:02PM EST | 377.00 | 25.90 | 26.48 | 26.68 | -0.68 | -2.56% | 198 | 5,855 | 23.18% |
| QQQ240315C00378000 | 2023-11-28 3:11PM EST | 378.00 | 25.15 | 25.75 | 25.94 | -0.09 | -0.36% | 26 | 6,813 | 22.98% |
| QQQ240315C00379000 | 2023-11-28 2:38PM EST | 379.00 | 24.61 | 25.02 | 25.22 | -0.43 | -1.72% | 21 | 2,066 | 22.79% |
| QQQ240315C00380000 | 2023-11-28 3:02PM EST | 380.00 | 23.72 | 24.31 | 24.49 | -0.86 | -3.50% | 59 | 37,266 | 22.59% |
| QQQ240315C00381000 | 2023-11-28 3:02PM EST | 381.00 | 23.04 | 23.59 | 23.75 | -0.22 | -0.95% | 26 | 4,115 | 22.37% |
| QQQ240315C00382000 | 2023-11-28 3:02PM EST | 382.00 | 22.34 | 22.88 | 23.08 | -1.00 | -4.28% | 11 | 1,263 | 22.22% |
| QQQ240315C00383000 | 2023-11-28 2:32PM EST | 383.00 | 21.21 | 22.20 | 22.36 | -0.60 | -2.75% | 5 | 3,083 | 22.01% |
| QQQ240315C00384000 | 2023-11-28 12:50PM EST | 384.00 | 21.11 | 21.50 | 21.70 | -0.19 | -0.89% | 7 | 2,450 | 21.86% |
| QQQ240315C00385000 | 2023-11-28 2:59PM EST | 385.00 | 20.36 | 20.85 | 20.97 | -0.91 | -4.28% | 9 | 4,577 | 21.61% |
| QQQ240315C00386000 | 2023-11-27 1:17PM EST | 386.00 | 20.93 | 20.16 | 20.35 | 0.00 | - | 4 | 691 | 21.49% |
| QQQ240315C00387000 | 2023-11-28 11:46AM EST | 387.00 | 19.82 | 19.51 | 19.69 | +0.36 | +1.85% | 4 | 1,364 | 21.31% |
| QQQ240315C00388000 | 2023-11-28 3:49PM EST | 388.00 | 18.53 | 18.88 | 19.01 | -0.47 | -2.47% | 409 | 1,713 | 21.10% |
| QQQ240315C00389000 | 2023-11-28 3:51PM EST | 389.00 | 18.09 | 18.23 | 18.36 | -0.12 | -0.66% | 65 | 1,105 | 20.91% |
| QQQ240315C00390000 | 2023-11-28 4:01PM EST | 390.00 | 17.56 | 17.61 | 17.73 | +0.49 | +2.87% | 210 | 39,810 | 20.74% |
| QQQ240315C00391000 | 2023-11-28 2:30PM EST | 391.00 | 16.66 | 16.99 | 17.13 | +0.14 | +0.85% | 20 | 723 | 20.59% |
| QQQ240315C00392000 | 2023-11-27 3:53PM EST | 392.00 | 16.05 | 16.39 | 16.53 | -0.10 | -0.62% | 1 | 741 | 20.44% |
| QQQ240315C00393000 | 2023-11-28 11:22AM EST | 393.00 | 15.95 | 15.81 | 15.91 | -0.47 | -2.86% | 87 | 3,622 | 20.24% |
| QQQ240315C00394000 | 2023-11-28 12:02PM EST | 394.00 | 15.38 | 15.21 | 15.36 | -0.51 | -3.21% | 299 | 2,076 | 20.12% |
| QQQ240315C00395000 | 2023-11-28 3:42PM EST | 395.00 | 14.20 | 14.66 | 14.75 | -0.77 | -5.14% | 7 | 16,936 | 19.92% |
| QQQ240315C00396000 | 2023-11-28 11:22AM EST | 396.00 | 13.86 | 14.10 | 14.19 | -0.67 | -4.61% | 47 | 1,924 | 19.77% |
| QQQ240315C00397000 | 2023-11-28 1:37PM EST | 397.00 | 13.00 | 13.56 | 13.65 | -0.74 | -5.39% | 9 | 681 | 19.63% |
| QQQ240315C00398000 | 2023-11-28 11:22AM EST | 398.00 | 12.80 | 13.02 | 13.11 | -0.29 | -2.22% | 14 | 765 | 19.47% |
| QQQ240315C00399000 | 2023-11-28 1:37PM EST | 399.00 | 11.97 | 12.50 | 12.59 | -0.48 | -3.86% | 12 | 1,572 | 19.33% |
| QQQ240315C00400000 | 2023-11-28 3:59PM EST | 400.00 | 12.07 | 12.00 | 12.08 | +0.44 | +3.78% | 100 | 49,879 | 19.19% |
| QQQ240315C00401000 | 2023-11-27 3:22PM EST | 401.00 | 11.48 | 11.50 | 11.59 | 0.00 | - | 1 | 2,098 | 19.06% |
| QQQ240315C00402000 | 2023-11-28 3:23PM EST | 402.00 | 10.44 | 11.02 | 11.10 | -0.80 | -7.12% | 19 | 1,449 | 18.92% |
| QQQ240315C00403000 | 2023-11-28 3:16PM EST | 403.00 | 10.09 | 10.55 | 10.63 | -0.73 | -6.75% | 6 | 624 | 18.78% |
| QQQ240315C00404000 | 2023-11-28 4:00PM EST | 404.00 | 10.12 | 10.09 | 10.18 | -0.56 | -5.24% | 4 | 922 | 18.67% |
| QQQ240315C00405000 | 2023-11-28 4:00PM EST | 405.00 | 9.67 | 9.65 | 9.73 | +0.28 | +2.98% | 50 | 4,934 | 18.53% |
| QQQ240315C00406000 | 2023-11-28 1:38PM EST | 406.00 | 8.76 | 9.21 | 9.30 | -0.31 | -3.42% | 139 | 542 | 18.41% |
| QQQ240315C00407000 | 2023-11-27 3:34PM EST | 407.00 | 8.23 | 8.79 | 8.88 | -0.58 | -6.58% | 12 | 2,967 | 18.29% |
| QQQ240315C00408000 | 2023-11-28 3:06PM EST | 408.00 | 8.08 | 8.39 | 8.47 | -0.32 | -3.81% | 31 | 936 | 18.17% |
| QQQ240315C00409000 | 2023-11-28 11:04AM EST | 409.00 | 7.76 | 7.99 | 8.08 | -0.63 | -7.51% | 8 | 929 | 18.06% |
| QQQ240315C00410000 | 2023-11-28 1:59PM EST | 410.00 | 7.54 | 7.61 | 7.70 | +0.18 | +2.45% | 102 | 23,968 | 17.95% |
| QQQ240315C00411000 | 2023-11-28 10:00AM EST | 411.00 | 6.78 | 7.24 | 7.33 | -0.73 | -9.72% | 3 | 2,316 | 17.84% |
| QQQ240315C00412000 | 2023-11-28 12:09PM EST | 412.00 | 6.98 | 6.89 | 6.97 | +0.17 | +2.50% | 279 | 1,589 | 17.73% |
| QQQ240315C00413000 | 2023-11-28 3:14PM EST | 413.00 | 6.25 | 6.55 | 6.63 | -0.46 | -6.86% | 72 | 1,027 | 17.63% |
| QQQ240315C00414000 | 2023-11-28 10:39AM EST | 414.00 | 5.90 | 6.22 | 6.30 | -0.80 | -11.94% | 24 | 1,723 | 17.53% |
| QQQ240315C00415000 | 2023-11-28 2:11PM EST | 415.00 | 5.71 | 5.94 | 5.98 | -0.45 | -7.31% | 63 | 2,991 | 17.43% |
| QQQ240315C00416000 | 2023-11-28 11:25AM EST | 416.00 | 5.60 | 5.63 | 5.67 | -0.18 | -3.11% | 42 | 8,848 | 17.33% |
| QQQ240315C00417000 | 2023-11-24 11:49AM EST | 417.00 | 5.47 | 5.33 | 5.38 | +0.02 | +0.37% | 10 | 1,282 | 17.24% |
| QQQ240315C00418000 | 2023-11-28 12:24PM EST | 418.00 | 4.82 | 5.03 | 5.10 | -0.21 | -4.17% | 10 | 2,586 | 17.15% |
| QQQ240315C00419000 | 2023-11-28 3:14PM EST | 419.00 | 4.51 | 4.76 | 4.82 | -0.19 | -4.04% | 24 | 2,754 | 17.05% |
| QQQ240315C00420000 | 2023-11-28 3:32PM EST | 420.00 | 4.28 | 4.50 | 4.57 | -0.29 | -6.35% | 59 | 12,693 | 16.98% |
| QQQ240315C00425000 | 2023-11-28 3:39PM EST | 425.00 | 3.22 | 3.39 | 3.43 | -0.20 | -5.85% | 2,629 | 5,596 | 16.60% |
| QQQ240315C00430000 | 2023-11-28 2:41PM EST | 430.00 | 2.40 | 2.51 | 2.55 | -0.09 | -3.61% | 618 | 44,499 | 16.30% |
| QQQ240315C00435000 | 2023-11-28 4:11PM EST | 435.00 | 1.87 | 1.85 | 1.88 | -0.08 | -4.10% | 21 | 4,405 | 16.08% |
| QQQ240315C00440000 | 2023-11-28 10:08AM EST | 440.00 | 1.27 | 1.35 | 1.39 | -0.05 | -3.79% | 18 | 9,080 | 15.96% |
| QQQ240315C00445000 | 2023-11-28 9:44AM EST | 445.00 | 0.97 | 0.96 | 1.02 | -0.06 | -5.83% | 9 | 2,882 | 15.86% |
| QQQ240315C00450000 | 2023-11-28 1:19PM EST | 450.00 | 0.68 | 0.71 | 0.75 | -0.11 | -13.92% | 329 | 1,141 | 15.83% |
| QQQ240315C00455000 | 2023-11-28 9:36AM EST | 455.00 | 0.52 | 0.51 | 0.55 | -0.05 | -8.77% | 2 | 1,150 | 15.82% |
| QQQ240315C00460000 | 2023-11-28 2:15PM EST | 460.00 | 0.37 | 0.39 | 0.40 | -0.06 | -13.95% | 40 | 5,680 | 15.81% |
| QQQ240315C00465000 | 2023-11-27 10:29AM EST | 465.00 | 0.31 | 0.28 | 0.32 | 0.00 | - | 2 | 3,009 | 16.07% |
| QQQ240315C00470000 | 2023-11-21 2:55PM EST | 470.00 | 0.27 | 0.20 | 0.24 | 0.00 | - | 1 | 1,729 | 16.16% |
| QQQ240315C00475000 | 2023-11-28 1:00PM EST | 475.00 | 0.16 | 0.15 | 0.16 | -0.06 | -27.27% | 5 | 624 | 16.02% |
| QQQ240315C00480000 | 2023-11-28 1:23PM EST | 480.00 | 0.13 | 0.11 | 0.14 | -0.01 | -7.14% | 3 | 854 | 16.43% |
| QQQ240315C00485000 | 2023-11-28 12:16PM EST | 485.00 | 0.11 | 0.08 | 0.11 | +0.01 | +10.00% | 146 | 560 | 16.65% |
| QQQ240315C00490000 | 2023-11-28 12:13PM EST | 490.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 250 | 2,700 | 16.90% |
| QQQ240315C00495000 | 2023-11-28 12:12PM EST | 495.00 | 0.07 | 0.04 | 0.08 | +0.04 | +133.33% | 250 | 190 | 17.33% |
| QQQ240315C00500000 | 2023-11-28 3:33PM EST | 500.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 260 | 2,541 | 17.38% |
| QQQ240315C00505000 | 2023-11-28 10:39AM EST | 505.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 290 | 1,812 | 17.68% |
| QQQ240315C00510000 | 2023-11-20 9:50AM EST | 510.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 250 | 524 | 18.26% |
| QQQ240315C00515000 | 2023-11-28 12:13PM EST | 515.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 250 | 614 | 18.46% |
| QQQ240315C00520000 | 2023-11-28 12:13PM EST | 520.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 250 | 415 | 19.04% |
| QQQ240315C00525000 | 2023-11-22 12:01PM EST | 525.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 25 | 1,301 | 19.04% |
| QQQ240315C00530000 | 2023-11-28 12:14PM EST | 530.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 268 | 8,137 | 19.53% |
| QQQ240315C00535000 | 2023-11-28 12:14PM EST | 535.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 250 | 649 | 19.34% |
| QQQ240315C00540000 | 2023-11-27 10:13AM EST | 540.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 559 | 5,728 | 21.19% |
| QQQ240315C00545000 | 2023-11-27 9:42AM EST | 545.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 754 | 21.78% |
| QQQ240315C00550000 | 2023-11-28 10:23AM EST | 550.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,506 | 2,198 | 20.90% |
| QQQ240315C00555000 | 2023-11-28 1:06PM EST | 555.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 266 | 1,626 | 21.49% |
| QQQ240315C00560000 | 2023-11-28 3:52PM EST | 560.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 261 | 72 | 21.88% |
| QQQ240315C00565000 | 2023-11-28 12:15PM EST | 565.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 250 | 250 | 22.46% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240315P00135000 | 2023-11-27 12:06PM EST | 135.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 1,861 | 64.45% |
| QQQ240315P00140000 | 2023-11-16 11:17AM EST | 140.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 267 | 2,099 | 60.55% |
| QQQ240315P00145000 | 2023-11-22 11:34AM EST | 145.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 633 | 59.38% |
| QQQ240315P00150000 | 2023-11-22 9:33AM EST | 150.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 1,919 | 56.64% |
| QQQ240315P00155000 | 2023-11-14 11:36AM EST | 155.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 3 | 216 | 55.66% |
| QQQ240315P00160000 | 2023-11-24 1:12PM EST | 160.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 3 | 319 | 54.69% |
| QQQ240315P00165000 | 2023-11-20 1:48PM EST | 165.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 4 | 1,188 | 53.52% |
| QQQ240315P00170000 | 2023-11-13 12:04PM EST | 170.00 | 0.08 | 0.02 | 0.06 | 0.00 | - | 189 | 594 | 52.54% |
| QQQ240315P00175000 | 2023-11-28 3:28PM EST | 175.00 | 0.06 | 0.02 | 0.07 | -0.01 | -14.29% | 3 | 523 | 51.37% |
| QQQ240315P00180000 | 2023-11-24 9:48AM EST | 180.00 | 0.08 | 0.03 | 0.07 | 0.00 | - | 2 | 5,778 | 50.00% |
| QQQ240315P00185000 | 2023-11-13 10:55AM EST | 185.00 | 0.12 | 0.07 | 0.08 | 0.00 | - | 388 | 2,021 | 50.39% |
| QQQ240315P00190000 | 2023-11-27 9:59AM EST | 190.00 | 0.08 | 0.04 | 0.09 | 0.00 | - | 1 | 634 | 49.61% |
| QQQ240315P00195000 | 2023-11-13 10:54AM EST | 195.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 39 | 666 | 48.44% |
| QQQ240315P00200000 | 2023-11-28 10:41AM EST | 200.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 21 | 46,981 | 46.78% |
| QQQ240315P00205000 | 2023-11-16 11:06AM EST | 205.00 | 0.11 | 0.07 | 0.11 | -0.06 | -35.29% | 10 | 811 | 45.70% |
| QQQ240315P00210000 | 2023-11-24 10:29AM EST | 210.00 | 0.14 | 0.08 | 0.13 | 0.00 | - | 1 | 625 | 44.92% |
| QQQ240315P00215000 | 2023-11-27 10:44AM EST | 215.00 | 0.14 | 0.09 | 0.14 | 0.00 | - | 15 | 457 | 43.75% |
| QQQ240315P00220000 | 2023-11-21 10:37AM EST | 220.00 | 0.13 | 0.11 | 0.15 | -0.06 | -31.58% | 1 | 3,243 | 42.48% |
| QQQ240315P00225000 | 2023-11-17 10:16AM EST | 225.00 | 0.23 | 0.12 | 0.17 | 0.00 | - | 2 | 2,569 | 41.60% |
| QQQ240315P00230000 | 2023-11-28 2:03PM EST | 230.00 | 0.18 | 0.14 | 0.18 | -0.01 | -5.26% | 40 | 6,624 | 40.33% |
| QQQ240315P00235000 | 2023-11-28 3:53PM EST | 235.00 | 0.19 | 0.16 | 0.20 | -0.06 | -24.00% | 1 | 878 | 39.36% |
| QQQ240315P00240000 | 2023-11-28 3:52PM EST | 240.00 | 0.20 | 0.20 | 0.22 | -0.03 | -13.04% | 50 | 31,359 | 38.33% |
| QQQ240315P00245000 | 2023-11-28 3:52PM EST | 245.00 | 0.24 | 0.24 | 0.25 | -0.01 | -4.00% | 3 | 5,356 | 37.48% |
| QQQ240315P00250000 | 2023-11-28 10:53AM EST | 250.00 | 0.26 | 0.23 | 0.27 | -0.02 | -7.14% | 67 | 13,133 | 36.38% |
| QQQ240315P00255000 | 2023-11-28 1:43PM EST | 255.00 | 0.30 | 0.26 | 0.30 | -0.01 | -3.23% | 5 | 4,438 | 35.45% |
| QQQ240315P00260000 | 2023-11-28 12:08PM EST | 260.00 | 0.32 | 0.29 | 0.33 | -0.02 | -5.88% | 37 | 11,115 | 34.45% |
| QQQ240315P00265000 | 2023-11-24 11:15AM EST | 265.00 | 0.41 | 0.33 | 0.37 | 0.00 | - | 50 | 3,307 | 33.57% |
| QQQ240315P00270000 | 2023-11-28 11:37AM EST | 270.00 | 0.40 | 0.38 | 0.40 | -0.02 | -4.76% | 251 | 44,907 | 32.50% |
| QQQ240315P00275000 | 2023-11-28 1:28PM EST | 275.00 | 0.46 | 0.42 | 0.46 | -0.01 | -2.13% | 6 | 2,749 | 31.74% |
| QQQ240315P00280000 | 2023-11-28 3:48PM EST | 280.00 | 0.52 | 0.48 | 0.51 | -0.01 | -1.89% | 4 | 11,298 | 30.81% |
| QQQ240315P00285000 | 2023-11-28 11:12AM EST | 285.00 | 0.57 | 0.54 | 0.57 | -0.02 | -3.39% | 4 | 7,650 | 29.93% |
| QQQ240315P00290000 | 2023-11-28 1:42PM EST | 290.00 | 0.66 | 0.61 | 0.64 | +0.01 | +1.54% | 5 | 13,970 | 29.08% |
| QQQ240315P00295000 | 2023-11-27 3:53PM EST | 295.00 | 0.74 | 0.69 | 0.72 | 0.00 | - | 4 | 12,066 | 28.22% |
| QQQ240315P00300000 | 2023-11-28 2:47PM EST | 300.00 | 0.82 | 0.79 | 0.82 | -0.01 | -1.20% | 71 | 30,280 | 27.43% |
| QQQ240315P00305000 | 2023-11-28 2:47PM EST | 305.00 | 0.95 | 0.89 | 0.93 | 0.00 | - | 36 | 19,515 | 26.61% |
| QQQ240315P00310000 | 2023-11-28 3:08PM EST | 310.00 | 1.06 | 1.03 | 1.05 | -0.03 | -2.75% | 72 | 10,281 | 25.78% |
| QQQ240315P00315000 | 2023-11-28 1:13PM EST | 315.00 | 1.26 | 1.17 | 1.21 | -0.03 | -2.33% | 68 | 6,200 | 25.04% |
| QQQ240315P00316000 | 2023-11-28 2:46PM EST | 316.00 | 1.26 | 1.21 | 1.24 | -0.02 | -1.56% | 2 | 3,389 | 24.88% |
| QQQ240315P00317000 | 2023-11-28 3:42PM EST | 317.00 | 1.30 | 1.24 | 1.27 | -0.03 | -2.26% | 6 | 3,540 | 24.70% |
| QQQ240315P00318000 | 2023-11-28 3:42PM EST | 318.00 | 1.32 | 1.27 | 1.31 | -0.03 | -2.22% | 40 | 3,159 | 24.57% |
| QQQ240315P00319000 | 2023-11-28 11:06AM EST | 319.00 | 1.33 | 1.31 | 1.34 | -0.11 | -7.64% | 8 | 4,605 | 24.39% |
| QQQ240315P00320000 | 2023-11-28 3:00PM EST | 320.00 | 1.38 | 1.35 | 1.38 | -0.04 | -2.82% | 86 | 45,935 | 24.25% |
| QQQ240315P00321000 | 2023-11-28 3:21PM EST | 321.00 | 1.46 | 1.38 | 1.44 | +0.01 | +0.69% | 15 | 3,521 | 24.18% |
| QQQ240315P00322000 | 2023-11-28 3:21PM EST | 322.00 | 1.50 | 1.42 | 1.48 | +0.05 | +3.45% | 64 | 2,985 | 24.02% |
| QQQ240315P00323000 | 2023-11-28 3:14PM EST | 323.00 | 1.54 | 1.47 | 1.52 | +0.02 | +1.32% | 58 | 3,293 | 23.87% |
| QQQ240315P00324000 | 2023-11-28 3:40PM EST | 324.00 | 1.57 | 1.51 | 1.55 | -0.19 | -10.80% | 5 | 2,681 | 23.67% |
| QQQ240315P00325000 | 2023-11-28 12:25PM EST | 325.00 | 1.56 | 1.56 | 1.59 | -0.13 | -7.69% | 17 | 30,787 | 23.51% |
| QQQ240315P00326000 | 2023-11-28 1:13PM EST | 326.00 | 1.70 | 1.60 | 1.64 | 0.00 | - | 15 | 2,062 | 23.37% |
| QQQ240315P00327000 | 2023-11-27 2:43PM EST | 327.00 | 1.71 | 1.64 | 1.71 | -0.09 | -5.00% | 1 | 2,891 | 23.30% |
| QQQ240315P00328000 | 2023-11-28 2:15PM EST | 328.00 | 1.81 | 1.70 | 1.73 | -0.01 | -0.55% | 3 | 6,500 | 23.05% |
| QQQ240315P00329000 | 2023-11-24 9:39AM EST | 329.00 | 2.03 | 1.75 | 1.81 | 0.00 | - | 74 | 3,001 | 23.00% |
| QQQ240315P00330000 | 2023-11-28 4:04PM EST | 330.00 | 1.81 | 1.80 | 1.83 | -0.10 | -5.24% | 408 | 67,021 | 22.75% |
| QQQ240315P00331000 | 2023-11-28 1:57PM EST | 331.00 | 1.96 | 1.86 | 1.89 | -0.05 | -2.49% | 30 | 2,828 | 22.62% |
| QQQ240315P00332000 | 2023-11-28 2:20PM EST | 332.00 | 2.03 | 1.91 | 1.97 | +0.09 | +4.64% | 10 | 1,520 | 22.55% |
| QQQ240315P00333000 | 2023-11-28 11:35AM EST | 333.00 | 2.04 | 1.97 | 2.03 | -0.16 | -7.27% | 4 | 2,339 | 22.41% |
| QQQ240315P00334000 | 2023-11-28 1:02PM EST | 334.00 | 2.16 | 2.03 | 2.06 | +0.06 | +2.86% | 20 | 1,467 | 22.17% |
| QQQ240315P00335000 | 2023-11-28 3:46PM EST | 335.00 | 2.11 | 2.09 | 2.13 | -0.10 | -4.52% | 90 | 16,386 | 22.05% |
| QQQ240315P00336000 | 2023-11-27 4:03PM EST | 336.00 | 2.29 | 2.15 | 2.20 | 0.00 | - | 14 | 1,357 | 21.92% |
| QQQ240315P00337000 | 2023-11-28 1:10PM EST | 337.00 | 2.36 | 2.20 | 2.28 | 0.00 | - | 4 | 2,664 | 21.82% |
| QQQ240315P00338000 | 2023-11-27 10:28AM EST | 338.00 | 2.45 | 2.29 | 2.35 | 0.00 | - | 1 | 1,244 | 21.68% |
| QQQ240315P00339000 | 2023-11-28 11:56AM EST | 339.00 | 2.39 | 2.36 | 2.40 | -0.01 | -0.42% | 115 | 2,936 | 21.48% |
| QQQ240315P00340000 | 2023-11-28 3:17PM EST | 340.00 | 2.53 | 2.43 | 2.46 | -0.05 | -1.94% | 335 | 29,509 | 21.30% |
| QQQ240315P00341000 | 2023-11-27 9:30AM EST | 341.00 | 2.70 | 2.51 | 2.54 | -0.04 | -1.46% | 98 | 1,228 | 21.17% |
| QQQ240315P00342000 | 2023-11-28 11:40AM EST | 342.00 | 2.58 | 2.59 | 2.62 | -0.19 | -6.86% | 9 | 1,420 | 21.03% |
| QQQ240315P00343000 | 2023-11-28 9:38AM EST | 343.00 | 2.84 | 2.67 | 2.71 | +0.09 | +3.27% | 2 | 1,047 | 20.91% |
| QQQ240315P00344000 | 2023-11-28 9:32AM EST | 344.00 | 2.87 | 2.75 | 2.80 | +0.12 | +4.36% | 2 | 1,656 | 20.79% |
| QQQ240315P00345000 | 2023-11-28 3:58PM EST | 345.00 | 2.84 | 2.83 | 2.86 | -0.18 | -5.96% | 140,552 | 367,903 | 20.58% |
| QQQ240315P00346000 | 2023-11-20 3:19PM EST | 346.00 | 3.24 | 2.92 | 2.96 | 0.00 | - | 53 | 1,436 | 20.47% |
| QQQ240315P00347000 | 2023-11-28 12:33PM EST | 347.00 | 3.09 | 3.02 | 3.05 | -0.22 | -6.65% | 10 | 1,212 | 20.32% |
| QQQ240315P00348000 | 2023-11-28 2:51PM EST | 348.00 | 3.22 | 3.11 | 3.15 | -0.04 | -1.23% | 11 | 1,303 | 20.19% |
| QQQ240315P00349000 | 2023-11-28 3:16PM EST | 349.00 | 3.33 | 3.21 | 3.25 | -0.24 | -6.72% | 28 | 1,396 | 20.05% |
| QQQ240315P00350000 | 2023-11-28 3:57PM EST | 350.00 | 3.36 | 3.31 | 3.35 | -0.15 | -4.27% | 189 | 63,170 | 19.91% |
| QQQ240315P00351000 | 2023-11-27 9:47AM EST | 351.00 | 3.70 | 3.42 | 3.46 | 0.00 | - | 67 | 2,301 | 19.78% |
| QQQ240315P00352000 | 2023-11-22 3:57PM EST | 352.00 | 3.92 | 3.53 | 3.57 | 0.00 | - | 1 | 1,843 | 19.64% |
| QQQ240315P00353000 | 2023-11-28 12:30PM EST | 353.00 | 3.73 | 3.64 | 3.69 | -0.12 | -3.12% | 34 | 1,365 | 19.51% |
| QQQ240315P00354000 | 2023-11-28 11:48AM EST | 354.00 | 3.77 | 3.76 | 3.79 | -0.22 | -5.51% | 30 | 2,239 | 19.34% |
| QQQ240315P00355000 | 2023-11-28 3:55PM EST | 355.00 | 3.96 | 3.88 | 3.91 | -0.06 | -1.49% | 3,931 | 30,820 | 19.20% |
| QQQ240315P00356000 | 2023-11-27 2:27PM EST | 356.00 | 4.13 | 4.00 | 4.04 | 0.00 | - | 3 | 1,110 | 19.07% |
| QQQ240315P00357000 | 2023-11-28 2:10PM EST | 357.00 | 4.34 | 4.13 | 4.17 | +0.12 | +2.84% | 2 | 3,408 | 18.93% |
| QQQ240315P00358000 | 2023-11-28 11:34AM EST | 358.00 | 4.24 | 4.26 | 4.30 | -0.12 | -2.75% | 8 | 2,260 | 18.78% |
| QQQ240315P00359000 | 2023-11-28 1:59PM EST | 359.00 | 4.58 | 4.40 | 4.44 | -0.23 | -4.78% | 24 | 2,347 | 18.65% |
| QQQ240315P00360000 | 2023-11-28 3:45PM EST | 360.00 | 4.57 | 4.54 | 4.58 | -0.21 | -4.39% | 3,315 | 51,233 | 18.51% |
| QQQ240315P00361000 | 2023-11-27 3:37PM EST | 361.00 | 4.80 | 4.69 | 4.73 | 0.00 | - | 3 | 960 | 18.37% |
| QQQ240315P00362000 | 2023-11-28 11:30AM EST | 362.00 | 4.91 | 4.84 | 4.90 | -0.04 | -0.81% | 2 | 3,742 | 18.26% |
| QQQ240315P00363000 | 2023-11-28 10:10AM EST | 363.00 | 5.30 | 5.00 | 5.04 | +0.15 | +2.91% | 30 | 12,062 | 18.09% |
| QQQ240315P00364000 | 2023-11-27 1:07PM EST | 364.00 | 5.13 | 5.16 | 5.22 | 0.00 | - | 1 | 2,635 | 17.98% |
| QQQ240315P00365000 | 2023-11-28 3:55PM EST | 365.00 | 5.39 | 5.33 | 5.39 | -0.10 | -1.82% | 283 | 25,565 | 17.84% |
| QQQ240315P00366000 | 2023-11-28 3:30PM EST | 366.00 | 5.71 | 5.50 | 5.55 | -0.38 | -6.24% | 17 | 1,585 | 17.68% |
| QQQ240315P00367000 | 2023-11-28 2:51PM EST | 367.00 | 5.73 | 5.68 | 5.73 | -0.07 | -1.21% | 61 | 2,563 | 17.54% |
| QQQ240315P00368000 | 2023-11-28 10:50AM EST | 368.00 | 5.90 | 5.87 | 5.93 | -0.23 | -3.75% | 83 | 9,487 | 17.42% |
| QQQ240315P00369000 | 2023-11-28 11:56AM EST | 369.00 | 6.40 | 6.06 | 6.13 | +0.23 | +3.73% | 28 | 5,626 | 17.29% |
| QQQ240315P00370000 | 2023-11-28 3:58PM EST | 370.00 | 6.26 | 6.26 | 6.33 | -0.35 | -5.30% | 2,142 | 34,799 | 17.15% |
| QQQ240315P00371000 | 2023-11-27 2:48PM EST | 371.00 | 6.86 | 6.46 | 6.51 | 0.00 | - | 96 | 1,113 | 16.97% |
| QQQ240315P00372000 | 2023-11-28 1:49PM EST | 372.00 | 6.92 | 6.67 | 6.74 | +0.07 | +1.02% | 1 | 10,262 | 16.86% |
| QQQ240315P00373000 | 2023-11-27 2:49PM EST | 373.00 | 7.29 | 6.89 | 6.96 | 0.00 | - | 92 | 2,340 | 16.72% |
| QQQ240315P00374000 | 2023-11-28 2:41PM EST | 374.00 | 7.38 | 7.12 | 7.19 | -0.15 | -1.99% | 12 | 4,402 | 16.58% |
| QQQ240315P00375000 | 2023-11-28 3:52PM EST | 375.00 | 7.47 | 7.36 | 7.41 | -0.28 | -3.61% | 2,116 | 37,253 | 16.42% |
| QQQ240315P00376000 | 2023-11-28 12:41PM EST | 376.00 | 7.76 | 7.60 | 7.65 | -0.04 | -0.51% | 1,625 | 3,472 | 16.28% |
| QQQ240315P00377000 | 2023-11-27 11:58AM EST | 377.00 | 8.27 | 7.85 | 7.91 | +0.29 | +3.63% | 10 | 3,844 | 16.14% |
| QQQ240315P00378000 | 2023-11-28 2:43PM EST | 378.00 | 8.39 | 8.11 | 8.19 | +0.18 | +2.19% | 1 | 1,007 | 16.03% |
| QQQ240315P00379000 | 2023-11-27 2:01PM EST | 379.00 | 8.51 | 8.38 | 8.46 | 0.00 | - | 30 | 1,157 | 15.89% |
| QQQ240315P00380000 | 2023-11-28 4:11PM EST | 380.00 | 8.68 | 8.66 | 8.71 | -0.26 | -2.91% | 355 | 17,824 | 15.71% |
| QQQ240315P00381000 | 2023-11-28 12:30PM EST | 381.00 | 9.25 | 8.94 | 9.00 | +0.08 | +0.87% | 24 | 1,100 | 15.58% |
| QQQ240315P00382000 | 2023-11-28 11:54AM EST | 382.00 | 9.52 | 9.24 | 9.33 | +0.06 | +0.63% | 36 | 943 | 15.48% |
| QQQ240315P00383000 | 2023-11-28 2:06PM EST | 383.00 | 10.04 | 9.54 | 9.60 | +0.27 | +2.76% | 105 | 1,112 | 15.29% |
| QQQ240315P00384000 | 2023-11-28 1:48PM EST | 384.00 | 10.21 | 9.86 | 9.92 | +0.10 | +0.99% | 47 | 1,085 | 15.15% |
| QQQ240315P00385000 | 2023-11-28 3:55PM EST | 385.00 | 10.23 | 10.19 | 10.25 | -0.52 | -4.84% | 109 | 7,828 | 15.01% |
| QQQ240315P00386000 | 2023-11-28 3:29PM EST | 386.00 | 10.89 | 10.49 | 10.58 | -0.20 | -1.80% | 206 | 1,854 | 14.86% |
| QQQ240315P00387000 | 2023-11-28 3:58PM EST | 387.00 | 10.93 | 10.87 | 10.93 | -0.32 | -2.84% | 38 | 1,137 | 14.72% |
| QQQ240315P00388000 | 2023-11-28 4:04PM EST | 388.00 | 11.25 | 11.20 | 11.30 | -0.63 | -5.30% | 83 | 1,698 | 14.59% |
| QQQ240315P00389000 | 2023-11-28 3:46PM EST | 389.00 | 11.84 | 11.60 | 11.67 | -0.22 | -1.82% | 125 | 238 | 14.44% |
| QQQ240315P00390000 | 2023-11-28 4:04PM EST | 390.00 | 12.00 | 11.98 | 12.06 | -0.60 | -4.76% | 936 | 20,783 | 14.30% |
| QQQ240315P00391000 | 2023-11-28 12:29PM EST | 391.00 | 12.72 | 12.36 | 12.45 | +0.04 | +0.32% | 4 | 349 | 14.15% |
| QQQ240315P00392000 | 2023-11-28 3:49PM EST | 392.00 | 12.84 | 12.75 | 12.86 | -0.08 | -0.62% | 5 | 518 | 14.01% |
| QQQ240315P00393000 | 2023-11-27 1:12PM EST | 393.00 | 13.34 | 13.17 | 13.29 | +0.27 | +2.07% | 48 | 1,188 | 13.87% |
| QQQ240315P00394000 | 2023-11-28 10:39AM EST | 394.00 | 14.27 | 13.62 | 13.73 | +0.57 | +4.16% | 254 | 1,361 | 13.73% |
| QQQ240315P00395000 | 2023-11-28 1:20PM EST | 395.00 | 14.89 | 14.06 | 14.18 | +0.59 | +4.13% | 146 | 7,319 | 13.58% |
| QQQ240315P00396000 | 2023-11-27 2:07PM EST | 396.00 | 14.70 | 14.52 | 14.65 | -0.06 | -0.41% | 13 | 1,817 | 13.45% |
| QQQ240315P00397000 | 2023-11-28 10:15AM EST | 397.00 | 15.58 | 15.00 | 15.13 | +0.39 | +2.57% | 26 | 1,433 | 13.30% |
| QQQ240315P00398000 | 2023-11-27 2:43PM EST | 398.00 | 16.14 | 15.50 | 15.62 | 0.00 | - | 21 | 363 | 13.15% |
| QQQ240315P00399000 | 2023-11-28 12:53PM EST | 399.00 | 16.46 | 16.00 | 16.14 | -0.24 | -1.44% | 59 | 673 | 13.02% |
| QQQ240315P00400000 | 2023-11-28 3:21PM EST | 400.00 | 16.80 | 16.53 | 16.68 | -0.25 | -1.47% | 64 | 1,208 | 12.89% |
| QQQ240315P00401000 | 2023-11-28 12:50PM EST | 401.00 | 17.68 | 17.07 | 17.23 | -0.08 | -0.45% | 140 | 239 | 12.76% |
| QQQ240315P00402000 | 2023-11-22 2:33PM EST | 402.00 | 18.03 | 17.62 | 17.80 | 0.00 | - | 188 | 247 | 12.63% |
| QQQ240315P00403000 | 2023-11-28 10:58AM EST | 403.00 | 18.92 | 18.18 | 18.37 | +0.33 | +1.78% | 2 | 278 | 12.48% |
| QQQ240315P00404000 | 2023-11-27 2:43PM EST | 404.00 | 19.51 | 18.77 | 18.96 | 0.00 | - | 25 | 41 | 12.33% |
| QQQ240315P00405000 | 2023-11-22 9:38AM EST | 405.00 | 18.63 | 19.37 | 19.58 | 0.00 | - | 4 | 108 | 12.20% |
| QQQ240315P00406000 | 2023-11-21 10:19AM EST | 406.00 | 22.13 | 19.99 | 20.20 | 0.00 | - | 2 | 8 | 12.05% |
| QQQ240315P00407000 | 2023-11-21 10:18AM EST | 407.00 | 22.89 | 20.63 | 20.84 | 0.00 | - | 2 | 3 | 11.91% |
| QQQ240315P00408000 | 2023-11-10 12:33PM EST | 408.00 | 32.93 | 21.28 | 21.49 | 0.00 | - | 8 | 13 | 11.75% |
| QQQ240315P00409000 | 2023-11-28 10:58AM EST | 409.00 | 22.79 | 21.95 | 22.16 | -1.81 | -7.36% | 1 | 57 | 11.59% |
| QQQ240315P00410000 | 2023-11-28 2:43PM EST | 410.00 | 23.45 | 22.63 | 22.85 | +0.46 | +2.00% | 7 | 409 | 11.44% |
| QQQ240315P00411000 | 2023-11-27 10:39AM EST | 411.00 | 24.10 | 23.33 | 23.55 | +0.21 | +0.88% | 76 | 38 | 11.28% |
| QQQ240315P00412000 | 2023-11-17 12:40PM EST | 412.00 | 28.45 | 24.05 | 24.27 | 0.00 | - | 2 | 18 | 11.12% |
| QQQ240315P00413000 | 2023-11-28 2:01PM EST | 413.00 | 25.90 | 24.79 | 25.01 | -1.13 | -4.18% | 5 | 40 | 10.97% |
| QQQ240315P00414000 | 2023-11-28 9:48AM EST | 414.00 | 26.98 | 25.54 | 25.76 | -3.32 | -10.96% | 2 | 10 | 10.80% |
| QQQ240315P00415000 | 2023-11-28 2:46PM EST | 415.00 | 26.90 | 26.30 | 26.53 | +0.83 | +3.18% | 11 | 48 | 10.63% |
| QQQ240315P00416000 | 2023-11-27 4:11PM EST | 416.00 | 28.15 | 27.09 | 27.31 | 0.00 | - | 2 | 45 | 10.45% |
| QQQ240315P00417000 | 2023-11-28 10:30AM EST | 417.00 | 29.26 | 27.88 | 28.11 | -0.77 | -2.56% | 2 | 8 | 10.27% |
| QQQ240315P00418000 | 2023-11-28 11:31AM EST | 418.00 | 28.72 | 28.70 | 28.92 | -3.31 | -10.33% | 4 | 114 | 10.07% |
| QQQ240315P00419000 | 2023-11-28 11:32AM EST | 419.00 | 29.51 | 29.52 | 29.75 | -0.27 | -0.91% | 4 | 143 | 9.88% |
| QQQ240315P00420000 | 2023-11-28 2:31PM EST | 420.00 | 31.74 | 30.37 | 30.59 | +0.62 | +1.99% | 2 | 178 | 9.66% |
| QQQ240315P00425000 | 2023-11-24 9:30AM EST | 425.00 | 35.67 | 34.76 | 34.99 | 0.00 | - | 1 | 1,088 | 8.16% |
| QQQ240315P00430000 | 2023-11-24 9:46AM EST | 430.00 | 40.50 | 39.59 | 39.82 | 0.00 | - | 1 | 2 | 6.84% |
| QQQ240315P00435000 | 2023-11-22 9:50AM EST | 435.00 | 43.21 | 44.59 | 44.81 | 0.00 | - | 30 | 0 | 7.13% |
| QQQ240315P00440000 | 2023-11-13 3:33PM EST | 440.00 | 62.25 | 49.58 | 49.81 | 0.00 | - | 3 | 0 | 7.81% |
| QQQ240315P00445000 | 2023-09-18 10:01AM EST | 445.00 | 74.50 | 80.29 | 81.63 | 0.00 | - | 2 | 0 | 53.81% |
| QQQ240315P00450000 | 2023-08-24 3:14PM EST | 450.00 | 89.08 | 91.30 | 91.79 | 0.00 | - | 100 | 0 | 62.32% |
| QQQ240315P00455000 | 2023-11-21 3:47PM EST | 455.00 | 66.74 | 64.57 | 64.81 | 0.00 | - | 2 | 2 | 9.77% |
| QQQ240315P00460000 | 2023-11-24 12:17PM EST | 460.00 | 70.51 | 69.57 | 69.81 | 0.00 | - | 5 | 5 | 10.45% |
| QQQ240315P00465000 | 2023-11-21 3:47PM EST | 465.00 | 76.76 | 74.57 | 74.81 | 0.00 | - | 2 | 0 | 11.04% |
| QQQ240315P00470000 | 2023-09-27 2:44PM EST | 470.00 | 115.61 | 124.36 | 124.77 | 0.00 | - | 2 | 0 | 84.47% |
| QQQ240315P00475000 | 2023-09-27 2:44PM EST | 475.00 | 120.63 | 129.36 | 129.77 | 0.00 | - | 2 | 0 | 86.03% |
| QQQ240315P00480000 | 2023-05-09 9:11AM EST | 480.00 | 157.78 | 129.49 | 130.20 | 0.00 | - | - | 0 | 81.86% |
| QQQ240315P00490000 | 2023-11-27 3:50PM EST | 490.00 | 100.32 | 99.57 | 99.81 | 0.00 | - | 20 | 0 | 14.06% |
| QQQ240315P00495000 | 2023-11-01 1:43PM EST | 495.00 | 141.54 | 104.58 | 104.81 | 0.00 | - | 1 | 0 | 14.65% |
| QQQ240315P00500000 | 2023-11-17 3:04PM EST | 500.00 | 113.66 | 109.57 | 109.81 | 0.00 | - | 4 | 0 | 15.24% |
| QQQ240315P00505000 | 2023-11-16 3:50PM EST | 505.00 | 118.84 | 114.57 | 114.81 | 0.00 | - | 1 | 0 | 15.82% |
| QQQ240315P00515000 | 2023-06-01 10:39AM EST | 515.00 | 165.02 | 145.42 | 146.04 | 0.00 | - | - | 0 | 66.87% |
| QQQ240315P00525000 | 2023-09-15 9:48AM EST | 525.00 | 153.00 | 159.83 | 160.34 | 0.00 | - | 1 | 0 | 75.20% |
| QQQ240315P00530000 | 2023-09-27 2:44PM EST | 530.00 | 175.60 | 184.35 | 184.76 | 0.00 | - | 2 | 0 | 101.16% |
| QQQ240315P00535000 | 2023-09-27 2:44PM EST | 535.00 | 180.62 | 189.35 | 189.76 | 0.00 | - | 2 | 0 | 102.39% |
| QQQ240315P00560000 | 2023-11-16 11:06AM EST | 560.00 | 175.31 | 169.56 | 169.80 | 0.00 | - | - | 0 | 19.92% |
© 2023 Yahoo. All rights reserved.