QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240315C00135000 | 2023-05-02 3:04PM EDT | 135.00 | 188.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240315C00140000 | 2023-03-13 11:20AM EDT | 140.00 | 157.84 | 179.79 | 180.52 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240315C00145000 | 2023-01-26 11:20AM EDT | 145.00 | 152.61 | 153.56 | 154.34 | 0.00 | - | - | 1 | 0.00% |
| QQQ240315C00150000 | 2023-04-04 12:26PM EDT | 150.00 | 174.81 | 170.61 | 171.73 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240315C00155000 | 2023-02-02 12:00PM EDT | 155.00 | 162.50 | 151.50 | 152.85 | 0.00 | - | 3 | 3 | 0.00% |
| QQQ240315C00160000 | 2023-02-17 4:17PM EDT | 160.00 | 149.15 | 150.46 | 153.91 | 0.00 | - | 6 | 6 | 0.00% |
| QQQ240315C00170000 | 2023-04-03 10:47AM EDT | 170.00 | 156.57 | 156.34 | 157.39 | 0.00 | - | - | 1 | 0.00% |
| QQQ240315C00175000 | 2023-04-28 2:51PM EDT | 175.00 | 153.70 | 179.79 | 180.99 | 0.00 | - | 4 | 157 | 62.39% |
| QQQ240315C00185000 | 2023-05-25 3:57PM EDT | 185.00 | 162.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240315C00190000 | 2023-05-18 12:20PM EDT | 190.00 | 152.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240315C00195000 | 2023-05-04 10:02AM EDT | 195.00 | 129.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240315C00200000 | 2023-05-09 11:49AM EDT | 200.00 | 130.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240315C00205000 | 2023-05-12 9:30AM EDT | 205.00 | 130.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240315C00210000 | 2023-05-24 1:38PM EDT | 210.00 | 130.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240315C00215000 | 2023-02-02 11:57AM EDT | 215.00 | 108.52 | 98.40 | 99.66 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240315C00220000 | 2023-05-05 11:37AM EDT | 220.00 | 112.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240315C00225000 | 2023-05-24 12:24PM EDT | 225.00 | 115.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240315C00230000 | 2023-05-01 1:51PM EDT | 230.00 | 105.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240315C00235000 | 2023-05-02 11:35AM EDT | 235.00 | 96.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240315C00240000 | 2023-05-19 9:32AM EDT | 240.00 | 109.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240315C00245000 | 2023-05-15 12:42PM EDT | 245.00 | 94.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240315C00250000 | 2023-05-24 10:20AM EDT | 250.00 | 94.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240315C00255000 | 2023-05-26 10:48AM EDT | 255.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240315C00260000 | 2023-05-25 9:37AM EDT | 260.00 | 92.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240315C00265000 | 2023-05-24 10:00AM EDT | 265.00 | 82.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240315C00270000 | 2023-05-25 10:20AM EDT | 270.00 | 83.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240315C00275000 | 2023-05-26 2:05PM EDT | 275.00 | 89.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240315C00280000 | 2023-05-26 1:54PM EDT | 280.00 | 84.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240315C00285000 | 2023-05-26 1:54PM EDT | 285.00 | 80.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240315C00290000 | 2023-05-26 2:08PM EDT | 290.00 | 76.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240315C00295000 | 2023-05-24 1:38PM EDT | 295.00 | 58.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240315C00300000 | 2023-05-26 11:01AM EDT | 300.00 | 67.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240315C00305000 | 2023-05-16 3:24PM EDT | 305.00 | 48.51 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ240315C00310000 | 2023-05-26 2:36PM EDT | 310.00 | 61.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240315C00315000 | 2023-05-26 2:55PM EDT | 315.00 | 58.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240315C00316000 | 2023-05-25 1:40PM EDT | 316.00 | 50.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240315C00317000 | 2023-05-04 12:46PM EDT | 317.00 | 33.47 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ240315C00318000 | 2023-05-26 3:57PM EDT | 318.00 | 55.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240315C00319000 | 2023-05-24 9:57AM EDT | 319.00 | 41.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240315C00320000 | 2023-05-26 12:57PM EDT | 320.00 | 53.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240315C00322000 | 2023-05-16 10:07AM EDT | 322.00 | 36.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240315C00323000 | 2023-05-26 1:59PM EDT | 323.00 | 51.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240315C00324000 | 2023-05-16 3:05PM EDT | 324.00 | 35.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240315C00325000 | 2023-05-26 2:51PM EDT | 325.00 | 50.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240315C00326000 | 2023-05-23 9:33AM EDT | 326.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240315C00327000 | 2023-05-24 12:29PM EDT | 327.00 | 35.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240315C00328000 | 2023-05-22 12:54PM EDT | 328.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240315C00329000 | 2023-05-26 10:48AM EDT | 329.00 | 45.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240315C00330000 | 2023-05-26 3:06PM EDT | 330.00 | 47.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240315C00331000 | 2023-04-27 3:37PM EDT | 331.00 | 27.92 | 46.14 | 47.00 | 0.00 | - | 14 | 50 | 31.22% |
| QQQ240315C00332000 | 2023-05-24 2:52PM EDT | 332.00 | 32.53 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| QQQ240315C00333000 | 2023-05-24 3:18PM EDT | 333.00 | 32.33 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QQQ240315C00334000 | 2023-05-19 11:52AM EDT | 334.00 | 34.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240315C00335000 | 2023-05-26 1:05PM EDT | 335.00 | 43.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240315C00336000 | 2023-05-26 11:52AM EDT | 336.00 | 41.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240315C00337000 | 2023-05-26 11:24AM EDT | 337.00 | 39.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240315C00338000 | 2023-05-22 2:00PM EDT | 338.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240315C00339000 | 2023-05-25 1:19PM EDT | 339.00 | 34.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240315C00340000 | 2023-05-26 2:34PM EDT | 340.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| QQQ240315C00341000 | 2023-05-26 9:34AM EDT | 341.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240315C00342000 | 2023-05-26 12:29PM EDT | 342.00 | 37.94 | 0.00 | 0.00 | 0.00 | - | 1,806 | 0 | 0.00% |
| QQQ240315C00343000 | 2023-05-25 11:57AM EDT | 343.00 | 31.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QQQ240315C00344000 | 2023-05-26 12:32PM EDT | 344.00 | 36.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240315C00345000 | 2023-05-26 1:26PM EDT | 345.00 | 36.39 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QQQ240315C00346000 | 2023-05-26 11:02AM EDT | 346.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| QQQ240315C00347000 | 2023-05-26 2:54PM EDT | 347.00 | 35.71 | 0.00 | 0.00 | 0.00 | - | 1,846 | 0 | 0.00% |
| QQQ240315C00348000 | 2023-05-26 3:10PM EDT | 348.00 | 35.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ240315C00349000 | 2023-05-26 11:05AM EDT | 349.00 | 32.53 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.05% |
| QQQ240315C00350000 | 2023-05-26 1:10PM EDT | 350.00 | 33.49 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.20% |
| QQQ240315C00351000 | 2023-04-24 1:28PM EDT | 351.00 | 15.31 | 22.12 | 22.42 | 0.00 | - | 4 | 8 | 19.04% |
| QQQ240315C00352000 | 2023-05-26 1:02PM EDT | 352.00 | 32.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| QQQ240315C00353000 | 2023-05-16 1:11PM EDT | 353.00 | 19.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| QQQ240315C00354000 | 2023-04-27 2:38PM EDT | 354.00 | 16.28 | 31.29 | 32.00 | 0.00 | - | 6 | 18 | 27.82% |
| QQQ240315C00355000 | 2023-05-26 3:38PM EDT | 355.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 997 | 0 | 0.39% |
| QQQ240315C00356000 | 2023-05-22 1:14PM EDT | 356.00 | 22.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ240315C00357000 | 2023-05-26 3:12PM EDT | 357.00 | 29.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| QQQ240315C00358000 | 2023-04-28 2:47PM EDT | 358.00 | 15.06 | 29.05 | 29.57 | 0.00 | - | 13 | 17 | 27.21% |
| QQQ240315C00359000 | 2023-05-26 12:32PM EDT | 359.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| QQQ240315C00360000 | 2023-05-26 3:59PM EDT | 360.00 | 27.51 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| QQQ240315C00361000 | 2023-04-28 2:47PM EDT | 361.00 | 13.89 | 27.36 | 27.87 | 0.00 | - | 4 | 8 | 26.81% |
| QQQ240315C00362000 | 2023-05-26 2:00PM EDT | 362.00 | 26.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| QQQ240315C00363000 | 2023-05-26 1:52PM EDT | 363.00 | 25.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| QQQ240315C00364000 | 2023-05-26 10:40AM EDT | 364.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| QQQ240315C00365000 | 2023-05-26 3:28PM EDT | 365.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 1.56% |
| QQQ240315C00366000 | 2023-05-18 12:15PM EDT | 366.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ240315C00367000 | 2023-04-27 1:34PM EDT | 367.00 | 11.16 | 24.27 | 24.52 | 0.00 | - | - | 1 | 25.95% |
| QQQ240315C00368000 | 2023-05-09 12:12PM EDT | 368.00 | 11.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| QQQ240315C00369000 | 2023-05-22 3:12PM EDT | 369.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ240315C00370000 | 2023-05-26 3:13PM EDT | 370.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 1.56% |
| QQQ240315C00371000 | 2023-05-26 3:15PM EDT | 371.00 | 22.36 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 1.56% |
| QQQ240315C00372000 | 2023-05-25 12:03PM EDT | 372.00 | 16.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ240315C00373000 | 2023-05-23 10:36AM EDT | 373.00 | 13.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| QQQ240315C00374000 | 2023-05-18 12:40PM EDT | 374.00 | 13.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ240315C00375000 | 2023-05-22 10:43AM EDT | 375.00 | 13.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| QQQ240315C00376000 | 2023-05-04 3:06PM EDT | 376.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ240315C00377000 | 2023-05-04 11:23AM EDT | 377.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ240315C00378000 | 2023-05-26 12:10PM EDT | 378.00 | 17.89 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| QQQ240315C00379000 | 2023-05-24 12:29PM EDT | 379.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| QQQ240315C00380000 | 2023-05-26 3:50PM EDT | 380.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| QQQ240315C00385000 | 2023-05-26 11:57AM EDT | 385.00 | 14.83 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| QQQ240315C00390000 | 2023-05-26 12:11PM EDT | 390.00 | 13.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| QQQ240315C00395000 | 2023-05-26 12:37PM EDT | 395.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| QQQ240315C00400000 | 2023-05-26 3:44PM EDT | 400.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| QQQ240315C00405000 | 2023-05-26 10:33AM EDT | 405.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ240315C00410000 | 2023-05-26 3:58PM EDT | 410.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| QQQ240315C00415000 | 2023-05-26 12:11PM EDT | 415.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ240315C00420000 | 2023-05-26 3:57PM EDT | 420.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| QQQ240315C00425000 | 2023-05-26 3:49PM EDT | 425.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| QQQ240315C00430000 | 2023-05-26 10:18AM EDT | 430.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| QQQ240315C00435000 | 2023-05-26 10:39AM EDT | 435.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240315C00440000 | 2023-05-26 11:04AM EDT | 440.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240315C00445000 | 2023-05-04 3:08PM EDT | 445.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ240315C00450000 | 2023-05-26 3:46PM EDT | 450.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QQQ240315C00455000 | 2023-05-26 9:47AM EDT | 455.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ240315C00460000 | 2023-05-23 1:49PM EDT | 460.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QQQ240315C00465000 | 2023-05-26 3:37PM EDT | 465.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ240315C00470000 | 2023-04-10 2:45PM EDT | 470.00 | 0.50 | 0.23 | 0.40 | 0.00 | - | - | 20 | 16.14% |
| QQQ240315C00475000 | 2023-05-25 11:06AM EDT | 475.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| QQQ240315C00480000 | 2023-05-26 10:28AM EDT | 480.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240315C00490000 | 2023-05-22 9:30AM EDT | 490.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| QQQ240315C00495000 | 2023-05-24 10:16AM EDT | 495.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| QQQ240315C00500000 | 2023-05-23 10:19AM EDT | 500.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240315P00135000 | 2023-05-26 12:49PM EDT | 135.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| QQQ240315P00140000 | 2023-05-25 11:30AM EDT | 140.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 25.00% |
| QQQ240315P00145000 | 2023-03-31 10:08AM EDT | 145.00 | 0.96 | 0.68 | 0.83 | 0.00 | - | 1 | 30 | 49.17% |
| QQQ240315P00150000 | 2023-04-27 4:01PM EDT | 150.00 | 0.88 | 0.44 | 0.68 | 0.00 | - | 6 | 149 | 45.98% |
| QQQ240315P00155000 | 2023-05-19 3:46PM EDT | 155.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ240315P00160000 | 2023-05-24 1:07PM EDT | 160.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ240315P00165000 | 2023-03-28 1:33PM EDT | 165.00 | 1.93 | 1.06 | 1.33 | 0.00 | - | 5 | 108 | 46.09% |
| QQQ240315P00170000 | 2023-05-26 1:18PM EDT | 170.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240315P00175000 | 2023-05-18 9:43AM EDT | 175.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| QQQ240315P00180000 | 2023-05-26 3:24PM EDT | 180.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| QQQ240315P00185000 | 2023-05-26 3:39PM EDT | 185.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ240315P00190000 | 2023-05-26 12:10PM EDT | 190.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ240315P00195000 | 2023-05-17 1:44PM EDT | 195.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| QQQ240315P00200000 | 2023-05-26 3:56PM EDT | 200.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240315P00205000 | 2023-05-26 10:52AM EDT | 205.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| QQQ240315P00210000 | 2023-05-24 11:50AM EDT | 210.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ240315P00215000 | 2023-05-26 11:19AM EDT | 215.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ240315P00220000 | 2023-05-25 11:05AM EDT | 220.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240315P00225000 | 2023-05-26 2:39PM EDT | 225.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| QQQ240315P00230000 | 2023-05-26 1:29PM EDT | 230.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| QQQ240315P00235000 | 2023-05-23 10:42AM EDT | 235.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ240315P00240000 | 2023-05-24 3:45PM EDT | 240.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240315P00245000 | 2023-05-26 3:10PM EDT | 245.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| QQQ240315P00250000 | 2023-05-26 2:51PM EDT | 250.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| QQQ240315P00255000 | 2023-05-26 1:35PM EDT | 255.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| QQQ240315P00260000 | 2023-05-26 12:48PM EDT | 260.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ240315P00265000 | 2023-05-26 2:29PM EDT | 265.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QQQ240315P00270000 | 2023-05-26 2:49PM EDT | 270.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| QQQ240315P00275000 | 2023-05-26 11:00AM EDT | 275.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| QQQ240315P00280000 | 2023-05-26 3:50PM EDT | 280.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| QQQ240315P00285000 | 2023-05-26 2:33PM EDT | 285.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240315P00290000 | 2023-05-26 3:10PM EDT | 290.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| QQQ240315P00295000 | 2023-05-26 3:41PM EDT | 295.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| QQQ240315P00300000 | 2023-05-26 3:29PM EDT | 300.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| QQQ240315P00305000 | 2023-05-26 3:51PM EDT | 305.00 | 11.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| QQQ240315P00310000 | 2023-05-26 3:51PM EDT | 310.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| QQQ240315P00315000 | 2023-05-26 3:16PM EDT | 315.00 | 13.36 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| QQQ240315P00316000 | 2023-05-26 12:41PM EDT | 316.00 | 13.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ240315P00317000 | 2023-05-22 1:00PM EDT | 317.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QQQ240315P00318000 | 2023-05-18 12:15PM EDT | 318.00 | 16.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ240315P00319000 | 2023-05-18 3:24PM EDT | 319.00 | 16.74 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| QQQ240315P00320000 | 2023-05-26 3:03PM EDT | 320.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| QQQ240315P00321000 | 2023-05-25 12:33PM EDT | 321.00 | 16.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ240315P00322000 | 2023-05-26 12:56PM EDT | 322.00 | 15.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 1.56% |
| QQQ240315P00323000 | 2023-05-23 3:05PM EDT | 323.00 | 18.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| QQQ240315P00324000 | 2023-05-10 10:37AM EDT | 324.00 | 22.86 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| QQQ240315P00325000 | 2023-05-26 3:31PM EDT | 325.00 | 15.86 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| QQQ240315P00326000 | 2023-05-19 9:49AM EDT | 326.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| QQQ240315P00327000 | 2023-05-23 1:15PM EDT | 327.00 | 19.21 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 1.56% |
| QQQ240315P00328000 | 2023-05-23 2:47PM EDT | 328.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| QQQ240315P00329000 | 2023-05-26 12:30PM EDT | 329.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| QQQ240315P00330000 | 2023-05-26 3:42PM EDT | 330.00 | 17.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| QQQ240315P00331000 | 2023-05-23 10:33AM EDT | 331.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ240315P00332000 | 2023-05-24 10:06AM EDT | 332.00 | 23.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ240315P00333000 | 2023-05-22 11:08AM EDT | 333.00 | 20.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| QQQ240315P00334000 | 2023-05-19 12:10PM EDT | 334.00 | 21.44 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| QQQ240315P00335000 | 2023-05-26 3:50PM EDT | 335.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.78% |
| QQQ240315P00336000 | 2023-05-23 2:21PM EDT | 336.00 | 23.11 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.78% |
| QQQ240315P00337000 | 2023-05-25 10:40AM EDT | 337.00 | 22.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| QQQ240315P00338000 | 2023-05-25 11:06AM EDT | 338.00 | 22.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| QQQ240315P00339000 | 2023-05-25 1:16PM EDT | 339.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| QQQ240315P00340000 | 2023-05-26 3:28PM EDT | 340.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| QQQ240315P00341000 | 2023-05-26 9:31AM EDT | 341.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| QQQ240315P00342000 | 2023-05-19 12:48PM EDT | 342.00 | 24.44 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.39% |
| QQQ240315P00343000 | 2023-05-26 10:51AM EDT | 343.00 | 21.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| QQQ240315P00344000 | 2023-05-26 10:18AM EDT | 344.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| QQQ240315P00345000 | 2023-05-26 3:52PM EDT | 345.00 | 21.98 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.39% |
| QQQ240315P00346000 | 2023-05-26 11:45AM EDT | 346.00 | 22.41 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.20% |
| QQQ240315P00347000 | 2023-05-26 12:07PM EDT | 347.00 | 22.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| QQQ240315P00348000 | 2023-05-26 3:10PM EDT | 348.00 | 22.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| QQQ240315P00349000 | 2023-05-26 3:10PM EDT | 349.00 | 23.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240315P00350000 | 2023-05-26 2:28PM EDT | 350.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ240315P00351000 | 2023-05-25 2:25PM EDT | 351.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240315P00352000 | 2023-05-25 11:53AM EDT | 352.00 | 28.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240315P00353000 | 2023-05-26 2:27PM EDT | 353.00 | 25.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240315P00355000 | 2023-05-26 1:25PM EDT | 355.00 | 25.93 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ240315P00356000 | 2023-05-25 11:13AM EDT | 356.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240315P00357000 | 2023-05-26 2:26PM EDT | 357.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240315P00358000 | 2023-05-26 2:27PM EDT | 358.00 | 27.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240315P00359000 | 2023-05-18 2:52PM EDT | 359.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240315P00360000 | 2023-05-26 2:27PM EDT | 360.00 | 28.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240315P00361000 | 2023-05-26 9:41AM EDT | 361.00 | 30.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240315P00362000 | 2023-05-16 1:40PM EDT | 362.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240315P00363000 | 2023-05-05 2:43PM EDT | 363.00 | 43.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240315P00364000 | 2023-05-26 3:37PM EDT | 364.00 | 29.78 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ240315P00365000 | 2023-05-26 3:28PM EDT | 365.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| QQQ240315P00366000 | 2023-05-16 11:27AM EDT | 366.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240315P00368000 | 2023-05-23 12:22PM EDT | 368.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240315P00369000 | 2023-05-25 3:28PM EDT | 369.00 | 36.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240315P00370000 | 2023-05-23 12:00PM EDT | 370.00 | 38.49 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240315P00371000 | 2023-05-24 3:50PM EDT | 371.00 | 42.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240315P00372000 | 2023-05-26 1:11PM EDT | 372.00 | 33.93 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| QQQ240315P00373000 | 2023-05-23 3:05PM EDT | 373.00 | 42.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240315P00374000 | 2023-05-23 1:15PM EDT | 374.00 | 41.99 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| QQQ240315P00375000 | 2023-05-26 1:32PM EDT | 375.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240315P00377000 | 2023-05-18 3:45PM EDT | 377.00 | 43.03 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| QQQ240315P00378000 | 2023-05-12 9:45AM EDT | 378.00 | 51.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240315P00379000 | 2023-05-02 4:11PM EDT | 379.00 | 59.70 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| QQQ240315P00380000 | 2023-05-26 10:24AM EDT | 380.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240315P00385000 | 2023-05-17 10:29AM EDT | 385.00 | 57.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240315P00390000 | 2023-05-26 1:16PM EDT | 390.00 | 45.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240315P00400000 | 2023-05-22 10:55AM EDT | 400.00 | 62.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240315P00405000 | 2023-03-02 2:22PM EDT | 405.00 | 114.76 | 83.05 | 84.65 | 0.00 | - | 2 | 3 | 38.64% |
| QQQ240315P00410000 | 2023-03-08 4:54PM EDT | 410.00 | 111.99 | 91.47 | 92.49 | 0.00 | - | 46 | 1 | 42.13% |
| QQQ240315P00415000 | 2022-11-03 11:42AM EDT | 415.00 | 152.65 | 121.44 | 123.58 | 0.00 | - | - | 0 | 63.61% |
| QQQ240315P00420000 | 2023-04-12 2:19PM EDT | 420.00 | 104.00 | 95.09 | 95.81 | 0.00 | - | 1 | 1 | 38.62% |
| QQQ240315P00435000 | 2022-12-12 12:03PM EDT | 435.00 | 153.35 | 155.42 | 159.70 | 0.00 | - | - | 0 | 80.00% |
| QQQ240315P00440000 | 2023-05-17 10:29AM EDT | 440.00 | 112.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240315P00450000 | 2023-05-02 4:11PM EDT | 450.00 | 130.68 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| QQQ240315P00455000 | 2023-02-09 1:45PM EDT | 455.00 | 151.00 | 165.90 | 167.68 | 0.00 | - | - | 0 | 75.22% |
| QQQ240315P00460000 | 2023-04-12 2:19PM EDT | 460.00 | 143.99 | 135.07 | 135.81 | 0.00 | - | 1 | 0 | 46.08% |
| QQQ240315P00480000 | 2023-05-09 10:11AM EDT | 480.00 | 157.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.