Singapore markets close in 6 hours 42 minutes
Straits Times Index
3,071.23 -13.47 (-0.44%) Nikkei
33,172.25 -148.97 (-0.45%) Hang Seng
16,953.16 -40.28 (-0.24%) FTSE 100
7,423.46 -31.78 (-0.43%) Bitcoin USD
37,746.24 -228.48 (-0.60%) CMC Crypto 200
779.47 -6.03 (-0.77%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240328C00220000 | 2023-11-24 11:55AM EST | 220.00 | 176.80 | 173.18 | 173.49 | +4.18 | +2.42% | 1 | 237 | 67.83% |
| QQQ240328C00225000 | 2023-11-15 9:58AM EST | 225.00 | 164.93 | 168.29 | 168.59 | 0.00 | - | 20 | 33 | 66.05% |
| QQQ240328C00230000 | 2023-11-16 10:10AM EST | 230.00 | 159.23 | 163.39 | 163.69 | 0.00 | - | 6 | 13 | 64.26% |
| QQQ240328C00235000 | 2023-11-14 3:35PM EST | 235.00 | 155.00 | 158.50 | 158.80 | 0.00 | - | - | 4 | 62.52% |
| QQQ240328C00240000 | 2023-11-15 11:39AM EST | 240.00 | 150.71 | 153.61 | 153.91 | 0.00 | - | 2 | 3 | 60.80% |
| QQQ240328C00245000 | 2023-11-03 9:42AM EST | 245.00 | 125.68 | 148.72 | 149.02 | 0.00 | - | 5 | 5 | 59.09% |
| QQQ240328C00250000 | 2023-11-24 11:52AM EST | 250.00 | 143.31 | 143.84 | 144.13 | 0.00 | - | 2 | 11 | 57.41% |
| QQQ240328C00255000 | 2023-06-22 1:32PM EST | 255.00 | 121.86 | 130.47 | 131.03 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ240328C00260000 | 2023-10-12 10:55AM EST | 260.00 | 119.68 | 123.38 | 123.72 | 0.00 | - | 20 | 12 | 0.00% |
| QQQ240328C00265000 | 2023-11-14 3:11PM EST | 265.00 | 125.86 | 129.22 | 129.51 | 0.00 | - | 2 | 3 | 52.52% |
| QQQ240328C00270000 | 2023-11-10 2:45PM EST | 270.00 | 113.19 | 124.35 | 124.65 | 0.00 | - | 1 | 48 | 50.93% |
| QQQ240328C00275000 | 2023-11-27 3:12PM EST | 275.00 | 119.12 | 119.50 | 119.79 | 0.00 | - | 2 | 11 | 49.78% |
| QQQ240328C00280000 | 2023-10-27 2:05PM EST | 280.00 | 73.82 | 113.58 | 114.57 | 0.00 | - | 3 | 40 | 47.18% |
| QQQ240328C00285000 | 2023-11-21 1:23PM EST | 285.00 | 107.60 | 109.82 | 110.11 | 0.00 | - | 12 | 23 | 46.69% |
| QQQ240328C00288000 | 2023-09-13 12:53PM EST | 288.00 | 97.27 | 86.24 | 86.77 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240328C00289000 | 2023-09-13 12:50PM EST | 289.00 | 96.28 | 85.34 | 85.87 | 0.00 | - | - | 2 | 0.00% |
| QQQ240328C00290000 | 2023-11-14 10:19AM EST | 290.00 | 100.76 | 105.00 | 105.29 | 0.00 | - | 10 | 119 | 45.19% |
| QQQ240328C00291000 | 2023-11-10 3:20PM EST | 291.00 | 93.31 | 104.04 | 104.33 | 0.00 | - | 2 | 3 | 44.90% |
| QQQ240328C00292000 | 2023-09-13 12:54PM EST | 292.00 | 93.62 | 82.66 | 83.19 | 0.00 | - | - | 2 | 0.00% |
| QQQ240328C00293000 | 2023-11-29 12:08PM EST | 293.00 | 102.64 | 102.12 | 102.41 | +10.01 | +10.81% | 10 | 2 | 44.31% |
| QQQ240328C00294000 | 2023-09-13 2:26PM EST | 294.00 | 90.13 | 80.88 | 81.41 | 0.00 | - | - | 2 | 0.00% |
| QQQ240328C00295000 | 2023-11-22 3:21PM EST | 295.00 | 100.69 | 100.19 | 100.48 | 0.00 | - | 113 | 279 | 43.70% |
| QQQ240328C00296000 | 2023-09-12 1:18PM EST | 296.00 | 88.71 | 83.44 | 83.81 | 0.00 | - | - | 1 | 0.00% |
| QQQ240328C00297000 | 2023-09-13 2:33PM EST | 297.00 | 87.88 | 78.23 | 78.75 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240328C00298000 | 2023-09-13 2:32PM EST | 298.00 | 87.00 | 77.35 | 77.87 | 0.00 | - | - | 2 | 0.00% |
| QQQ240328C00299000 | 2023-09-13 2:31PM EST | 299.00 | 86.05 | 76.47 | 76.99 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240328C00300000 | 2023-11-28 9:34AM EST | 300.00 | 94.35 | 95.40 | 95.69 | 0.00 | - | 16 | 177 | 42.25% |
| QQQ240328C00301000 | 2023-11-09 2:36PM EST | 301.00 | 77.55 | 94.45 | 94.74 | 0.00 | - | 182 | 185 | 41.97% |
| QQQ240328C00304000 | 2023-10-20 12:20PM EST | 304.00 | 65.80 | 87.95 | 88.31 | 0.00 | - | 2 | 5 | 31.82% |
| QQQ240328C00305000 | 2023-11-29 3:46PM EST | 305.00 | 90.24 | 90.63 | 90.92 | +2.80 | +3.20% | 5 | 6 | 40.82% |
| QQQ240328C00306000 | 2023-09-13 12:37PM EST | 306.00 | 81.04 | 70.38 | 70.90 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240328C00307000 | 2023-11-14 3:17PM EST | 307.00 | 85.94 | 88.73 | 89.01 | 0.00 | - | 65 | 66 | 40.24% |
| QQQ240328C00308000 | 2023-11-22 1:55PM EST | 308.00 | 89.02 | 87.78 | 88.06 | 0.00 | - | 84 | 649 | 39.96% |
| QQQ240328C00309000 | 2023-09-27 8:31AM EST | 309.00 | 61.01 | 50.01 | 50.38 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ240328C00310000 | 2023-11-29 3:47PM EST | 310.00 | 85.55 | 85.88 | 86.17 | +0.02 | +0.02% | 6 | 578 | 39.42% |
| QQQ240328C00311000 | 2023-11-29 9:46AM EST | 311.00 | 86.37 | 84.93 | 85.22 | +5.56 | +6.88% | 4 | 599 | 39.13% |
| QQQ240328C00312000 | 2023-11-28 11:00AM EST | 312.00 | 83.32 | 83.99 | 84.27 | 0.00 | - | 2 | 532 | 38.85% |
| QQQ240328C00313000 | 2023-10-20 9:55AM EST | 313.00 | 56.42 | 79.52 | 79.87 | 0.00 | - | 3 | 3 | 30.50% |
| QQQ240328C00314000 | 2023-09-27 8:47AM EST | 314.00 | 57.23 | 46.10 | 46.47 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ240328C00315000 | 2023-11-20 4:07PM EST | 315.00 | 82.22 | 81.15 | 81.44 | 0.00 | - | 14 | 111 | 38.03% |
| QQQ240328C00316000 | 2023-11-28 10:28AM EST | 316.00 | 79.11 | 80.21 | 80.50 | 0.00 | - | 8 | 11 | 37.76% |
| QQQ240328C00317000 | 2023-09-14 10:13AM EST | 317.00 | 73.12 | 61.05 | 61.57 | 0.00 | - | 1 | 19 | 0.00% |
| QQQ240328C00318000 | 2023-09-14 10:11AM EST | 318.00 | 72.33 | 60.22 | 60.73 | 0.00 | - | 1 | 32 | 0.00% |
| QQQ240328C00319000 | 2023-09-29 10:55AM EST | 319.00 | 55.71 | 42.31 | 42.66 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ240328C00320000 | 2023-11-21 3:47PM EST | 320.00 | 75.23 | 76.46 | 76.74 | 0.00 | - | 2 | 1,348 | 36.67% |
| QQQ240328C00321000 | 2023-11-29 9:54AM EST | 321.00 | 79.04 | 75.52 | 75.80 | +4.93 | +6.65% | 5 | 518 | 36.39% |
| QQQ240328C00322000 | 2023-11-03 10:30AM EST | 322.00 | 55.03 | 74.58 | 74.87 | 0.00 | - | 20 | 179 | 36.14% |
| QQQ240328C00323000 | 2023-11-29 3:55PM EST | 323.00 | 73.29 | 55.24 | 55.60 | +21.68 | +42.01% | 2 | 48 | 0.00% |
| QQQ240328C00324000 | 2023-11-17 10:54AM EST | 324.00 | 69.06 | 72.72 | 73.01 | 0.00 | - | 2 | 19 | 35.61% |
| QQQ240328C00325000 | 2023-11-29 1:51PM EST | 325.00 | 72.73 | 71.79 | 72.08 | +4.42 | +6.47% | 2 | 43 | 35.35% |
| QQQ240328C00326000 | 2023-10-26 2:52PM EST | 326.00 | 36.45 | 70.15 | 70.55 | 0.00 | - | 10 | 56 | 33.97% |
| QQQ240328C00327000 | 2023-10-03 2:35PM EST | 327.00 | 44.94 | 48.24 | 48.61 | 0.00 | - | 2 | 31 | 0.00% |
| QQQ240328C00328000 | 2023-10-24 10:39AM EST | 328.00 | 45.48 | 69.06 | 69.39 | 0.00 | - | 4 | 17 | 34.73% |
| QQQ240328C00329000 | 2023-09-13 2:00PM EST | 329.00 | 60.17 | 51.27 | 51.76 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240328C00330000 | 2023-11-21 12:02PM EST | 330.00 | 65.50 | 67.17 | 67.45 | 0.00 | - | 7 | 102 | 34.04% |
| QQQ240328C00331000 | 2023-11-10 3:51PM EST | 331.00 | 57.30 | 66.25 | 66.53 | 0.00 | - | 1 | 3 | 33.79% |
| QQQ240328C00332000 | 2023-11-08 11:46AM EST | 332.00 | 51.68 | 65.34 | 65.61 | 0.00 | - | 5 | 31 | 33.53% |
| QQQ240328C00333000 | 2023-11-07 10:04AM EST | 333.00 | 49.73 | 64.42 | 64.70 | 0.00 | - | 1 | 6 | 33.29% |
| QQQ240328C00334000 | 2023-11-03 2:16PM EST | 334.00 | 47.10 | 63.51 | 63.78 | 0.00 | - | 10 | 239 | 33.02% |
| QQQ240328C00335000 | 2023-11-29 2:51PM EST | 335.00 | 63.10 | 62.60 | 62.87 | +1.23 | +1.99% | 12 | 1,057 | 32.78% |
| QQQ240328C00336000 | 2023-09-19 11:36AM EST | 336.00 | 48.90 | 41.16 | 41.61 | 0.00 | - | 5 | 13 | 0.00% |
| QQQ240328C00337000 | 2023-11-14 3:28PM EST | 337.00 | 58.43 | 60.78 | 61.05 | 0.00 | - | 3 | 238 | 32.27% |
| QQQ240328C00338000 | 2023-11-20 11:31AM EST | 338.00 | 59.38 | 59.88 | 60.15 | 0.00 | - | 1 | 100 | 32.03% |
| QQQ240328C00339000 | 2023-08-22 12:01PM EST | 339.00 | 46.45 | 38.92 | 39.23 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240328C00340000 | 2023-11-29 12:39PM EST | 340.00 | 59.15 | 58.07 | 58.35 | +0.42 | +0.72% | 5 | 78 | 31.55% |
| QQQ240328C00341000 | 2023-11-15 9:50AM EST | 341.00 | 55.59 | 57.18 | 57.45 | 0.00 | - | 1 | 3 | 31.30% |
| QQQ240328C00342000 | 2023-09-05 2:24PM EST | 342.00 | 54.33 | 37.11 | 37.44 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ240328C00343000 | 2023-10-26 12:34PM EST | 343.00 | 25.20 | 54.76 | 55.14 | 0.00 | - | 20 | 0 | 30.00% |
| QQQ240328C00344000 | 2023-10-30 10:24AM EST | 344.00 | 26.11 | 54.49 | 54.77 | 0.00 | - | 1 | 8 | 30.58% |
| QQQ240328C00345000 | 2023-11-20 1:37PM EST | 345.00 | 54.60 | 53.62 | 53.89 | 0.00 | - | 1 | 38 | 30.35% |
| QQQ240328C00346000 | 2023-10-27 11:36AM EST | 346.00 | 25.14 | 52.12 | 52.50 | 0.00 | - | 1 | 11 | 29.34% |
| QQQ240328C00347000 | 2023-11-03 11:17AM EST | 347.00 | 35.99 | 51.85 | 52.12 | 0.00 | - | 1 | 25 | 29.87% |
| QQQ240328C00348000 | 2023-11-27 11:52AM EST | 348.00 | 51.40 | 50.98 | 51.24 | 0.00 | - | 10 | 61 | 29.63% |
| QQQ240328C00349000 | 2023-11-27 1:06PM EST | 349.00 | 51.16 | 50.10 | 50.37 | 0.00 | - | 1 | 26 | 29.41% |
| QQQ240328C00350000 | 2023-11-29 9:46AM EST | 350.00 | 52.70 | 49.23 | 49.50 | +4.60 | +9.56% | 1 | 525 | 29.18% |
| QQQ240328C00355000 | 2023-11-29 12:11PM EST | 355.00 | 45.44 | 44.94 | 45.20 | -0.56 | -1.22% | 6 | 212 | 28.05% |
| QQQ240328C00360000 | 2023-11-29 12:11PM EST | 360.00 | 41.25 | 40.74 | 41.00 | +0.56 | +1.38% | 6 | 181 | 26.97% |
| QQQ240328C00365000 | 2023-11-28 10:41AM EST | 365.00 | 36.37 | 36.67 | 36.92 | 0.00 | - | 2 | 455 | 25.92% |
| QQQ240328C00370000 | 2023-11-29 9:50AM EST | 370.00 | 35.82 | 32.72 | 32.97 | +3.31 | +10.18% | 2 | 1,263 | 24.92% |
| QQQ240328C00375000 | 2023-11-29 12:20PM EST | 375.00 | 29.65 | 28.93 | 29.17 | +0.85 | +2.95% | 16 | 397 | 23.95% |
| QQQ240328C00380000 | 2023-11-29 3:52PM EST | 380.00 | 25.02 | 25.31 | 25.54 | -0.52 | -2.04% | 5 | 502 | 23.02% |
| QQQ240328C00385000 | 2023-11-29 1:19PM EST | 385.00 | 22.41 | 21.89 | 22.12 | +1.14 | +5.36% | 9 | 635 | 22.15% |
| QQQ240328C00390000 | 2023-11-29 3:57PM EST | 390.00 | 18.50 | 18.71 | 18.92 | -0.29 | -1.54% | 62 | 1,782 | 21.33% |
| QQQ240328C00395000 | 2023-11-27 11:00AM EST | 395.00 | 15.94 | 15.82 | 15.94 | 0.00 | - | 7 | 658 | 20.53% |
| QQQ240328C00400000 | 2023-11-29 3:06PM EST | 400.00 | 13.34 | 13.14 | 13.27 | +0.84 | +6.72% | 25 | 1,011 | 19.83% |
| QQQ240328C00405000 | 2023-11-29 1:16PM EST | 405.00 | 11.11 | 10.76 | 10.88 | +0.89 | +8.71% | 8 | 541 | 19.18% |
| QQQ240328C00410000 | 2023-11-29 2:15PM EST | 410.00 | 8.98 | 8.67 | 8.79 | +0.69 | +8.32% | 6 | 587 | 18.61% |
| QQQ240328C00415000 | 2023-11-29 3:03PM EST | 415.00 | 7.02 | 6.87 | 6.99 | 0.00 | - | 32 | 1,211 | 18.09% |
| QQQ240328C00420000 | 2023-11-29 3:03PM EST | 420.00 | 5.49 | 5.37 | 5.49 | +0.43 | +8.50% | 35 | 364 | 17.65% |
| QQQ240328C00425000 | 2023-11-29 11:22AM EST | 425.00 | 4.15 | 4.15 | 4.25 | +0.10 | +2.47% | 26 | 230 | 17.26% |
| QQQ240328C00430000 | 2023-11-29 12:14PM EST | 430.00 | 3.27 | 3.18 | 3.25 | +0.27 | +9.00% | 30 | 4,316 | 16.94% |
| QQQ240328C00435000 | 2023-11-29 11:46AM EST | 435.00 | 2.39 | 2.40 | 2.47 | -0.34 | -12.45% | 227 | 390 | 16.70% |
| QQQ240328C00440000 | 2023-11-29 3:03PM EST | 440.00 | 1.84 | 1.80 | 1.86 | +0.14 | +8.24% | 4 | 1,089 | 16.50% |
| QQQ240328C00445000 | 2023-11-29 12:48PM EST | 445.00 | 1.43 | 1.33 | 1.43 | +0.08 | +5.93% | 7 | 114 | 16.46% |
| QQQ240328C00450000 | 2023-11-29 11:33AM EST | 450.00 | 1.00 | 0.99 | 1.05 | +0.11 | +12.36% | 2 | 2,871 | 16.28% |
| QQQ240328C00455000 | 2023-11-28 12:27PM EST | 455.00 | 0.76 | 0.73 | 0.79 | 0.00 | - | 4 | 121 | 16.25% |
| QQQ240328C00460000 | 2023-11-27 1:45PM EST | 460.00 | 0.60 | 0.55 | 0.60 | 0.00 | - | 7 | 246 | 16.27% |
| QQQ240328C00465000 | 2023-11-22 12:36PM EST | 465.00 | 0.55 | 0.41 | 0.46 | 0.00 | - | 1 | 48 | 16.33% |
| QQQ240328C00470000 | 2023-11-20 4:00PM EST | 470.00 | 0.47 | 0.30 | 0.36 | 0.00 | - | 26 | 36 | 16.46% |
| QQQ240328C00475000 | 2023-11-14 10:41AM EST | 475.00 | 0.27 | 0.23 | 0.29 | 0.00 | - | 10 | 54 | 16.66% |
| QQQ240328C00480000 | 2023-11-20 11:03AM EST | 480.00 | 0.24 | 0.17 | 0.23 | 0.00 | - | 1 | 44 | 16.82% |
| QQQ240328C00485000 | 2023-11-28 2:16PM EST | 485.00 | 0.18 | 0.13 | 0.19 | 0.00 | - | 5 | 26 | 17.07% |
| QQQ240328C00490000 | 2023-11-29 3:54PM EST | 490.00 | 0.14 | 0.09 | 0.14 | +0.06 | +75.00% | 11 | 454 | 17.07% |
Putsfor28 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240328P00220000 | 2023-11-17 1:09PM EST | 220.00 | 0.30 | 0.00 | 0.21 | 0.00 | - | 1 | 3,481 | 42.14% |
| QQQ240328P00225000 | 2023-11-15 3:05PM EST | 225.00 | 0.25 | 0.16 | 0.23 | 0.00 | - | 50 | 218 | 41.07% |
| QQQ240328P00230000 | 2023-11-06 2:55PM EST | 230.00 | 0.52 | 0.18 | 0.25 | 0.00 | - | 1,207 | 733 | 39.99% |
| QQQ240328P00235000 | 2023-11-07 12:43PM EST | 235.00 | 0.54 | 0.21 | 0.28 | 0.00 | - | 1 | 45 | 39.11% |
| QQQ240328P00240000 | 2023-11-21 10:22AM EST | 240.00 | 0.34 | 0.24 | 0.31 | 0.00 | - | 152 | 3,882 | 38.16% |
| QQQ240328P00245000 | 2023-11-29 9:40AM EST | 245.00 | 0.29 | 0.27 | 0.33 | -0.06 | -17.14% | 5 | 82 | 37.01% |
| QQQ240328P00250000 | 2023-11-27 11:34AM EST | 250.00 | 0.31 | 0.30 | 0.37 | -0.05 | -13.89% | 1 | 237 | 36.16% |
| QQQ240328P00255000 | 2023-11-29 1:03PM EST | 255.00 | 0.37 | 0.34 | 0.40 | -0.17 | -31.48% | 2 | 157 | 35.11% |
| QQQ240328P00260000 | 2023-11-28 1:43PM EST | 260.00 | 0.40 | 0.39 | 0.45 | 0.00 | - | 2 | 210 | 34.28% |
| QQQ240328P00265000 | 2023-11-20 3:32PM EST | 265.00 | 0.55 | 0.44 | 0.48 | 0.00 | - | 14 | 170 | 33.19% |
| QQQ240328P00270000 | 2023-11-29 11:07AM EST | 270.00 | 0.52 | 0.49 | 0.54 | -0.03 | -5.45% | 2 | 204 | 32.37% |
| QQQ240328P00275000 | 2023-11-28 3:10PM EST | 275.00 | 0.57 | 0.55 | 0.60 | -0.03 | -5.00% | 1 | 176 | 31.49% |
| QQQ240328P00280000 | 2023-11-28 4:05PM EST | 280.00 | 0.63 | 0.62 | 0.67 | 0.00 | - | 4 | 349 | 30.66% |
| QQQ240328P00285000 | 2023-11-27 1:41PM EST | 285.00 | 0.76 | 0.70 | 0.75 | 0.00 | - | 10 | 139 | 29.83% |
| QQQ240328P00288000 | 2023-10-25 8:30AM EST | 288.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ240328P00289000 | 2023-09-29 8:36AM EST | 289.00 | 3.49 | 4.84 | 4.95 | 0.00 | - | 1 | 35 | 44.24% |
| QQQ240328P00290000 | 2023-11-29 2:20PM EST | 290.00 | 0.78 | 0.78 | 0.84 | -0.08 | -9.30% | 1 | 360 | 29.00% |
| QQQ240328P00291000 | 2023-11-08 3:50PM EST | 291.00 | 1.73 | 0.80 | 0.86 | 0.00 | - | 2 | 14 | 28.85% |
| QQQ240328P00292000 | 2023-11-09 12:43PM EST | 292.00 | 1.78 | 0.82 | 0.88 | 0.00 | - | 2 | 92 | 28.69% |
| QQQ240328P00293000 | 2023-11-02 12:41PM EST | 293.00 | 2.67 | 0.84 | 0.90 | 0.00 | - | 3 | 1,173 | 28.52% |
| QQQ240328P00294000 | 2023-11-09 9:46AM EST | 294.00 | 1.92 | 0.87 | 0.92 | 0.00 | - | 1 | 57 | 28.35% |
| QQQ240328P00295000 | 2023-11-28 9:30AM EST | 295.00 | 0.94 | 0.88 | 0.94 | 0.00 | - | 3 | 1,364 | 28.17% |
| QQQ240328P00296000 | 2023-11-14 10:17AM EST | 296.00 | 1.38 | 0.91 | 0.96 | 0.00 | - | 5 | 139 | 28.00% |
| QQQ240328P00297000 | 2023-11-29 2:40PM EST | 297.00 | 0.93 | 0.93 | 0.98 | -1.12 | -54.63% | 1 | 152 | 27.83% |
| QQQ240328P00298000 | 2023-11-21 10:18AM EST | 298.00 | 1.17 | 0.96 | 1.01 | 0.00 | - | 15 | 248 | 27.70% |
| QQQ240328P00299000 | 2023-11-14 2:06PM EST | 299.00 | 1.47 | 0.98 | 1.03 | 0.00 | - | 1 | 91 | 27.53% |
| QQQ240328P00300000 | 2023-11-29 2:17PM EST | 300.00 | 1.06 | 1.01 | 1.06 | +0.01 | +0.95% | 310 | 1,869 | 27.39% |
| QQQ240328P00301000 | 2023-10-20 12:28PM EST | 301.00 | 5.53 | 1.39 | 1.49 | 0.00 | - | 246 | 318 | 29.10% |
| QQQ240328P00302000 | 2023-11-29 11:10AM EST | 302.00 | 1.06 | 1.05 | 1.11 | -0.14 | -11.67% | 1 | 365 | 27.06% |
| QQQ240328P00303000 | 2023-10-25 12:47PM EST | 303.00 | 6.46 | 1.15 | 1.22 | 0.00 | - | 1 | 52 | 27.30% |
| QQQ240328P00304000 | 2023-11-28 10:14AM EST | 304.00 | 1.19 | 1.11 | 1.16 | 0.00 | - | 1 | 60 | 26.73% |
| QQQ240328P00305000 | 2023-11-29 11:51AM EST | 305.00 | 1.15 | 1.14 | 1.19 | -0.02 | -1.71% | 2 | 267 | 26.58% |
| QQQ240328P00306000 | 2023-10-27 2:31PM EST | 306.00 | 7.46 | 1.25 | 1.31 | 0.00 | - | 1 | 10 | 26.83% |
| QQQ240328P00307000 | 2023-11-16 12:25PM EST | 307.00 | 1.78 | 1.20 | 1.25 | 0.00 | - | 3 | 268 | 26.27% |
| QQQ240328P00308000 | 2023-11-22 10:52AM EST | 308.00 | 1.39 | 1.21 | 1.28 | 0.00 | - | 2 | 101 | 26.11% |
| QQQ240328P00309000 | 2023-11-28 1:02PM EST | 309.00 | 1.33 | 1.26 | 1.31 | 0.00 | - | 24 | 112 | 25.95% |
| QQQ240328P00310000 | 2023-11-29 2:20PM EST | 310.00 | 1.29 | 1.27 | 1.35 | -0.06 | -4.44% | 4 | 600 | 25.82% |
| QQQ240328P00311000 | 2023-11-21 11:33AM EST | 311.00 | 1.62 | 1.31 | 1.38 | 0.00 | - | 4 | 113 | 25.65% |
| QQQ240328P00312000 | 2023-11-28 11:37AM EST | 312.00 | 1.38 | 1.34 | 1.42 | 0.00 | - | 1 | 98 | 25.52% |
| QQQ240328P00313000 | 2023-11-29 10:04AM EST | 313.00 | 1.34 | 1.38 | 1.45 | -0.17 | -11.26% | 6 | 165 | 25.34% |
| QQQ240328P00314000 | 2023-11-29 10:11AM EST | 314.00 | 1.40 | 1.44 | 1.49 | -6.79 | -82.91% | 50 | 212 | 25.20% |
| QQQ240328P00315000 | 2023-11-29 11:08AM EST | 315.00 | 1.46 | 1.47 | 1.53 | -0.03 | -2.01% | 51 | 1,186 | 25.06% |
| QQQ240328P00316000 | 2023-11-14 3:51PM EST | 316.00 | 2.22 | 1.51 | 1.57 | 0.00 | - | 30 | 246 | 24.91% |
| QQQ240328P00317000 | 2023-11-28 3:43PM EST | 317.00 | 1.61 | 1.55 | 1.61 | 0.00 | - | 5 | 34 | 24.76% |
| QQQ240328P00318000 | 2023-11-21 9:49AM EST | 318.00 | 1.92 | 1.57 | 1.65 | 0.00 | - | 1 | 203 | 24.60% |
| QQQ240328P00319000 | 2023-11-24 10:29AM EST | 319.00 | 1.85 | 1.64 | 1.69 | 0.00 | - | 1 | 120 | 24.44% |
| QQQ240328P00320000 | 2023-11-29 3:32PM EST | 320.00 | 1.73 | 1.69 | 1.74 | +0.02 | +1.17% | 36 | 723 | 24.31% |
| QQQ240328P00321000 | 2023-11-28 10:57AM EST | 321.00 | 1.80 | 1.70 | 1.79 | 0.00 | - | 10 | 59 | 24.18% |
| QQQ240328P00322000 | 2023-11-14 10:01AM EST | 322.00 | 1.73 | 1.78 | 1.83 | -0.87 | -33.46% | 5 | 116 | 24.01% |
| QQQ240328P00323000 | 2023-11-07 10:21AM EST | 323.00 | 4.40 | 1.83 | 1.88 | 0.00 | - | 3 | 71 | 23.86% |
| QQQ240328P00324000 | 2023-11-28 12:08PM EST | 324.00 | 1.91 | 1.88 | 1.93 | 0.00 | - | 2 | 8 | 23.71% |
| QQQ240328P00325000 | 2023-11-29 9:53AM EST | 325.00 | 1.93 | 1.93 | 1.99 | -0.12 | -5.85% | 28 | 341 | 23.59% |
| QQQ240328P00326000 | 2023-11-22 11:37AM EST | 326.00 | 2.22 | 1.97 | 2.04 | 0.00 | - | 70 | 178 | 23.44% |
| QQQ240328P00327000 | 2023-11-22 11:37AM EST | 327.00 | 2.28 | 2.01 | 2.10 | 0.00 | - | 74 | 206 | 23.30% |
| QQQ240328P00328000 | 2023-11-28 11:07AM EST | 328.00 | 2.16 | 2.10 | 2.15 | 0.00 | - | 1 | 203 | 23.14% |
| QQQ240328P00329000 | 2023-11-22 10:22AM EST | 329.00 | 2.18 | 2.12 | 2.21 | -0.24 | -9.92% | 4 | 211 | 23.00% |
| QQQ240328P00330000 | 2023-11-29 2:42PM EST | 330.00 | 2.23 | 2.22 | 2.27 | -0.09 | -3.88% | 108 | 1,870 | 22.85% |
| QQQ240328P00331000 | 2023-11-27 9:32AM EST | 331.00 | 2.07 | 2.28 | 2.34 | -0.42 | -16.87% | 1 | 214 | 22.73% |
| QQQ240328P00332000 | 2023-11-14 3:37PM EST | 332.00 | 3.37 | 2.31 | 2.40 | 0.00 | - | 2 | 53 | 22.58% |
| QQQ240328P00333000 | 2023-11-29 2:43PM EST | 333.00 | 2.41 | 2.38 | 2.47 | -0.06 | -2.43% | 25 | 105 | 22.44% |
| QQQ240328P00334000 | 2023-11-29 2:53PM EST | 334.00 | 2.46 | 2.47 | 2.54 | -0.34 | -12.14% | 191 | 30 | 22.30% |
| QQQ240328P00335000 | 2023-11-29 2:17PM EST | 335.00 | 2.55 | 2.51 | 2.63 | 0.00 | - | 23 | 296 | 22.21% |
| QQQ240328P00336000 | 2023-11-27 9:39AM EST | 336.00 | 2.87 | 2.62 | 2.69 | 0.00 | - | 5 | 203 | 22.03% |
| QQQ240328P00337000 | 2023-11-17 1:53PM EST | 337.00 | 3.60 | 2.66 | 2.78 | 0.00 | - | 1 | 151 | 21.92% |
| QQQ240328P00338000 | 2023-11-24 11:30AM EST | 338.00 | 3.05 | 2.78 | 2.84 | 0.00 | - | 1 | 82 | 21.74% |
| QQQ240328P00339000 | 2023-11-29 2:11PM EST | 339.00 | 2.79 | 2.82 | 2.94 | -0.40 | -12.54% | 8 | 256 | 21.65% |
| QQQ240328P00340000 | 2023-11-29 3:06PM EST | 340.00 | 2.93 | 2.97 | 3.00 | -0.01 | -0.34% | 231 | 1,914 | 21.45% |
| QQQ240328P00341000 | 2023-11-29 1:41PM EST | 341.00 | 2.95 | 2.99 | 3.11 | -0.30 | -9.23% | 22 | 69 | 21.37% |
| QQQ240328P00342000 | 2023-11-29 2:12PM EST | 342.00 | 3.04 | 3.08 | 3.20 | -0.52 | -14.61% | 27 | 143 | 21.23% |
| QQQ240328P00343000 | 2023-11-29 2:12PM EST | 343.00 | 3.12 | 3.20 | 3.27 | -0.19 | -5.74% | 247 | 103 | 21.05% |
| QQQ240328P00344000 | 2023-11-29 2:11PM EST | 344.00 | 3.22 | 3.30 | 3.37 | -0.35 | -9.80% | 54 | 152 | 20.92% |
| QQQ240328P00345000 | 2023-11-29 1:12PM EST | 345.00 | 3.32 | 3.39 | 3.46 | -0.20 | -5.68% | 2 | 703 | 20.77% |
| QQQ240328P00346000 | 2023-11-28 1:13PM EST | 346.00 | 3.70 | 3.49 | 3.56 | 0.00 | - | 13 | 96 | 20.63% |
| QQQ240328P00347000 | 2023-11-28 10:24AM EST | 347.00 | 3.79 | 3.59 | 3.67 | 0.00 | - | 3 | 94 | 20.51% |
| QQQ240328P00348000 | 2023-11-29 1:26PM EST | 348.00 | 3.60 | 3.70 | 3.78 | -0.20 | -5.26% | 313 | 72 | 20.37% |
| QQQ240328P00349000 | 2023-11-29 3:48PM EST | 349.00 | 3.91 | 3.81 | 3.89 | -0.05 | -1.26% | 1 | 96 | 20.24% |
| QQQ240328P00350000 | 2023-11-29 3:31PM EST | 350.00 | 4.04 | 3.92 | 4.00 | +0.06 | +1.51% | 240 | 1,207 | 20.09% |
| QQQ240328P00355000 | 2023-11-29 1:26PM EST | 355.00 | 4.43 | 4.54 | 4.63 | -0.15 | -3.28% | 110 | 337 | 19.42% |
| QQQ240328P00360000 | 2023-11-29 4:12PM EST | 360.00 | 5.29 | 5.26 | 5.36 | -0.12 | -2.22% | 202 | 7,467 | 18.74% |
| QQQ240328P00365000 | 2023-11-29 3:28PM EST | 365.00 | 6.26 | 6.12 | 6.21 | +0.13 | +2.12% | 56 | 1,232 | 18.06% |
| QQQ240328P00370000 | 2023-11-29 3:54PM EST | 370.00 | 7.27 | 7.12 | 7.20 | -0.37 | -4.84% | 425 | 573 | 17.37% |
| QQQ240328P00375000 | 2023-11-29 9:41AM EST | 375.00 | 8.01 | 8.27 | 8.37 | -0.54 | -6.32% | 18 | 966 | 16.70% |
| QQQ240328P00380000 | 2023-11-29 3:28PM EST | 380.00 | 9.84 | 9.61 | 9.72 | +0.20 | +2.07% | 90 | 653 | 16.01% |
| QQQ240328P00385000 | 2023-11-29 3:52PM EST | 385.00 | 11.43 | 11.17 | 11.29 | -0.06 | -0.52% | 106 | 809 | 15.31% |
| QQQ240328P00390000 | 2023-11-29 4:07PM EST | 390.00 | 13.02 | 12.95 | 13.10 | +0.07 | +0.54% | 102 | 1,754 | 14.59% |
| QQQ240328P00395000 | 2023-11-29 3:16PM EST | 395.00 | 15.18 | 15.05 | 15.21 | +0.11 | +0.73% | 16 | 689 | 13.87% |
| QQQ240328P00400000 | 2023-11-29 3:59PM EST | 400.00 | 17.91 | 17.46 | 17.64 | +0.61 | +3.53% | 136 | 910 | 13.14% |
| QQQ240328P00405000 | 2023-11-27 11:31AM EST | 405.00 | 20.70 | 20.24 | 20.47 | 0.00 | - | 1 | 99 | 12.43% |
| QQQ240328P00410000 | 2023-11-27 12:58PM EST | 410.00 | 23.17 | 23.38 | 23.63 | 0.00 | - | 4 | 34 | 11.63% |
| QQQ240328P00415000 | 2023-11-29 10:46AM EST | 415.00 | 26.05 | 26.93 | 27.20 | -0.64 | -2.40% | 2 | 80 | 10.78% |
| QQQ240328P00420000 | 2023-11-29 10:43AM EST | 420.00 | 29.99 | 30.86 | 31.13 | -0.49 | -1.61% | 13 | 23 | 9.74% |
| QQQ240328P00425000 | 2023-11-22 3:22PM EST | 425.00 | 35.32 | 35.12 | 35.40 | 0.00 | - | 7 | 38 | 8.06% |
| QQQ240328P00430000 | 2023-11-14 9:55AM EST | 430.00 | 45.54 | 39.70 | 39.97 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240328P00435000 | 2023-11-27 2:20PM EST | 435.00 | 45.18 | 44.67 | 44.94 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ240328P00440000 | 2023-11-29 2:52PM EST | 440.00 | 49.29 | 49.67 | 49.94 | -2.41 | -4.66% | 52 | 5 | 0.00% |
| QQQ240328P00450000 | 2023-11-13 3:28PM EST | 450.00 | 72.07 | 59.66 | 59.93 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240328P00490000 | 2023-11-27 3:50PM EST | 490.00 | 99.93 | 99.66 | 99.93 | -0.37 | -0.37% | 47 | 20 | 0.00% |
© 2023 Yahoo. All rights reserved.