Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,921.58 -439.68 (-0.99%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241220C00130000 | 2023-11-28 10:19AM EST | 130.00 | 263.47 | 266.01 | 267.33 | 0.00 | - | 20 | 393 | 71.89% |
| QQQ241220C00135000 | 2023-12-04 10:47AM EST | 135.00 | 252.24 | 261.30 | 262.62 | 0.00 | - | 2 | 56 | 70.64% |
| QQQ241220C00140000 | 2023-11-15 1:50PM EST | 140.00 | 251.66 | 256.60 | 257.92 | 0.00 | - | 5 | 87 | 69.43% |
| QQQ241220C00145000 | 2023-11-15 1:16PM EST | 145.00 | 245.50 | 251.90 | 253.22 | 0.00 | - | 4 | 12 | 68.23% |
| QQQ241220C00150000 | 2023-11-20 12:57PM EST | 150.00 | 245.16 | 247.21 | 248.52 | 0.00 | - | 10 | 74 | 67.04% |
| QQQ241220C00155000 | 2023-12-05 10:27AM EST | 155.00 | 237.90 | 242.52 | 243.82 | 0.00 | - | 1 | 51 | 65.86% |
| QQQ241220C00160000 | 2023-02-03 12:25PM EST | 160.00 | 163.54 | 151.41 | 154.36 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241220C00165000 | 2023-04-03 9:25AM EST | 165.00 | 166.64 | 164.09 | 167.80 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220C00170000 | 2023-10-04 1:08PM EST | 170.00 | 197.35 | 204.47 | 206.86 | 0.00 | - | 2 | 42 | 0.00% |
| QQQ241220C00175000 | 2022-12-09 10:57AM EST | 175.00 | 128.00 | 110.88 | 113.32 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ241220C00180000 | 2023-10-26 11:17AM EST | 180.00 | 173.47 | 216.56 | 218.90 | 0.00 | - | 1 | 13 | 55.42% |
| QQQ241220C00185000 | 2023-11-15 10:53AM EST | 185.00 | 211.01 | 214.45 | 215.74 | 0.00 | - | 5 | 7 | 59.08% |
| QQQ241220C00190000 | 2023-06-29 2:39PM EST | 190.00 | 186.89 | 204.79 | 205.70 | 0.00 | - | 2 | 3 | 46.74% |
| QQQ241220C00195000 | 2023-09-07 9:05AM EST | 195.00 | 186.30 | 179.81 | 183.29 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241220C00200000 | 2023-11-30 9:59AM EST | 200.00 | 198.50 | 200.49 | 201.77 | 0.00 | - | 1 | 81 | 55.88% |
| QQQ241220C00205000 | 2023-04-13 1:43PM EST | 205.00 | 129.60 | 134.16 | 136.48 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241220C00210000 | 2023-10-17 9:35AM EST | 210.00 | 170.20 | 185.58 | 187.17 | 0.00 | - | 2 | 6 | 44.75% |
| QQQ241220C00215000 | 2023-05-26 2:53PM EST | 215.00 | 150.34 | 163.94 | 164.83 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ241220C00220000 | 2023-11-09 9:47AM EST | 220.00 | 166.14 | 181.98 | 183.24 | 0.00 | - | 3 | 36 | 51.81% |
| QQQ241220C00225000 | 2023-12-01 9:39AM EST | 225.00 | 173.20 | 177.38 | 178.64 | 0.00 | - | 5 | 11 | 50.84% |
| QQQ241220C00230000 | 2023-12-04 12:37PM EST | 230.00 | 167.33 | 172.79 | 174.04 | 0.00 | - | 1 | 13 | 50.79% |
| QQQ241220C00235000 | 2023-11-22 12:28PM EST | 235.00 | 167.91 | 168.21 | 169.46 | 0.00 | - | 2 | 8 | 49.81% |
| QQQ241220C00240000 | 2023-12-04 3:02PM EST | 240.00 | 157.65 | 163.64 | 164.89 | 0.00 | - | 10 | 40 | 48.84% |
| QQQ241220C00245000 | 2023-10-16 2:50PM EST | 245.00 | 141.59 | 153.81 | 154.29 | 0.00 | - | 1 | 5 | 39.18% |
| QQQ241220C00250000 | 2023-12-04 11:15AM EST | 250.00 | 146.85 | 154.56 | 155.79 | 0.00 | - | 2 | 122 | 46.95% |
| QQQ241220C00255000 | 2023-10-20 10:36AM EST | 255.00 | 119.45 | 144.86 | 146.49 | 0.00 | - | 2 | 54 | 39.81% |
| QQQ241220C00260000 | 2023-12-08 12:07PM EST | 260.00 | 144.76 | 145.55 | 146.77 | -0.89 | -0.61% | 2 | 89 | 45.13% |
| QQQ241220C00265000 | 2023-11-21 1:58PM EST | 265.00 | 138.86 | 141.07 | 142.28 | 0.00 | - | 7 | 410 | 44.24% |
| QQQ241220C00270000 | 2023-12-04 3:10PM EST | 270.00 | 130.70 | 136.62 | 137.82 | 0.00 | - | 10 | 188 | 43.37% |
| QQQ241220C00275000 | 2023-11-14 11:10AM EST | 275.00 | 127.21 | 132.19 | 133.39 | 0.00 | - | 6 | 567 | 42.52% |
| QQQ241220C00280000 | 2023-12-07 10:07AM EST | 280.00 | 124.28 | 127.79 | 128.98 | 0.00 | - | 1 | 3,005 | 41.68% |
| QQQ241220C00285000 | 2023-11-29 2:50PM EST | 285.00 | 123.06 | 123.41 | 124.35 | 0.00 | - | 10 | 3,533 | 40.61% |
| QQQ241220C00290000 | 2023-11-29 2:50PM EST | 290.00 | 118.66 | 119.07 | 120.12 | 0.00 | - | 10 | 3,927 | 39.93% |
| QQQ241220C00295000 | 2023-11-24 10:56AM EST | 295.00 | 113.37 | 114.76 | 115.71 | 0.00 | - | 1 | 5,202 | 39.05% |
| QQQ241220C00300000 | 2023-12-08 11:36AM EST | 300.00 | 110.27 | 110.49 | 111.44 | +4.96 | +4.71% | 20 | 5,467 | 38.30% |
| QQQ241220C00305000 | 2023-11-30 1:20PM EST | 305.00 | 102.10 | 106.24 | 107.39 | 0.00 | - | 2 | 144 | 37.72% |
| QQQ241220C00310000 | 2023-12-05 2:10PM EST | 310.00 | 98.00 | 102.04 | 103.18 | 0.00 | - | 2 | 1,981 | 36.98% |
| QQQ241220C00315000 | 2023-12-08 1:17PM EST | 315.00 | 97.92 | 97.92 | 98.85 | +4.45 | +4.76% | 3 | 1,073 | 36.11% |
| QQQ241220C00320000 | 2023-12-07 11:43AM EST | 320.00 | 92.20 | 93.82 | 94.71 | 0.00 | - | 3 | 3,350 | 35.38% |
| QQQ241220C00325000 | 2023-12-07 1:22PM EST | 325.00 | 88.30 | 89.70 | 90.80 | 0.00 | - | 15 | 590 | 34.82% |
| QQQ241220C00330000 | 2023-12-07 9:34AM EST | 330.00 | 83.35 | 85.75 | 86.65 | 0.00 | - | 200 | 3,751 | 34.03% |
| QQQ241220C00335000 | 2023-12-07 10:04AM EST | 335.00 | 78.99 | 81.73 | 82.80 | 0.00 | - | 1 | 155 | 33.45% |
| QQQ241220C00340000 | 2023-12-04 3:03PM EST | 340.00 | 73.12 | 77.82 | 78.87 | 0.00 | - | 8 | 1,785 | 32.78% |
| QQQ241220C00345000 | 2023-12-01 12:59PM EST | 345.00 | 73.31 | 74.02 | 74.90 | 0.00 | - | 8 | 3,778 | 32.05% |
| QQQ241220C00350000 | 2023-12-07 3:35PM EST | 350.00 | 69.77 | 70.22 | 71.10 | 0.00 | - | 48 | 2,683 | 31.42% |
| QQQ241220C00355000 | 2023-12-07 3:35PM EST | 355.00 | 65.63 | 66.47 | 67.47 | 0.00 | - | 29 | 1,714 | 30.86% |
| QQQ241220C00360000 | 2023-12-07 11:13AM EST | 360.00 | 61.22 | 62.87 | 63.68 | 0.00 | - | 4 | 4,895 | 30.16% |
| QQQ241220C00365000 | 2023-12-08 2:55PM EST | 365.00 | 60.00 | 59.28 | 60.08 | +2.16 | +3.73% | 9 | 4,323 | 29.56% |
| QQQ241220C00370000 | 2023-12-08 10:32AM EST | 370.00 | 56.00 | 55.85 | 56.56 | +1.35 | +2.47% | 5 | 4,322 | 28.96% |
| QQQ241220C00375000 | 2023-12-07 9:32AM EST | 375.00 | 50.19 | 52.38 | 53.11 | 0.00 | - | 118 | 8,378 | 28.38% |
| QQQ241220C00380000 | 2023-12-08 3:24PM EST | 380.00 | 49.52 | 49.03 | 49.75 | +1.82 | +3.82% | 86 | 4,742 | 27.80% |
| QQQ241220C00385000 | 2023-12-08 2:23PM EST | 385.00 | 46.25 | 45.79 | 46.48 | +1.14 | +2.53% | 40 | 9,640 | 27.24% |
| QQQ241220C00390000 | 2023-12-08 3:02PM EST | 390.00 | 43.46 | 42.63 | 43.31 | +1.18 | +2.79% | 11 | 2,952 | 26.69% |
| QQQ241220C00395000 | 2023-12-08 3:57PM EST | 395.00 | 40.03 | 39.51 | 40.33 | +2.10 | +5.54% | 2 | 807 | 26.22% |
| QQQ241220C00400000 | 2023-12-08 12:14PM EST | 400.00 | 35.71 | 36.65 | 37.26 | -0.76 | -2.08% | 7 | 7,955 | 25.63% |
| QQQ241220C00405000 | 2023-12-08 1:19PM EST | 405.00 | 34.06 | 33.81 | 34.40 | +0.36 | +1.07% | 1 | 714 | 25.12% |
| QQQ241220C00410000 | 2023-12-07 3:33PM EST | 410.00 | 30.73 | 31.11 | 31.66 | -0.07 | -0.23% | 7 | 7,943 | 24.62% |
| QQQ241220C00415000 | 2023-12-07 9:54AM EST | 415.00 | 26.91 | 28.61 | 28.93 | 0.00 | - | 2 | 1,023 | 24.07% |
| QQQ241220C00420000 | 2023-12-08 3:41PM EST | 420.00 | 26.55 | 26.12 | 26.49 | +0.80 | +3.11% | 15 | 1,487 | 23.64% |
| QQQ241220C00425000 | 2023-12-08 3:51PM EST | 425.00 | 24.08 | 23.77 | 24.13 | +0.50 | +2.12% | 1 | 6,123 | 23.19% |
| QQQ241220C00430000 | 2023-12-08 10:48AM EST | 430.00 | 21.49 | 21.59 | 21.90 | +0.19 | +0.89% | 3 | 1,926 | 22.76% |
| QQQ241220C00435000 | 2023-12-08 2:33PM EST | 435.00 | 19.82 | 19.52 | 19.82 | +0.37 | +1.90% | 1 | 2,674 | 22.36% |
| QQQ241220C00440000 | 2023-12-08 4:01PM EST | 440.00 | 17.70 | 17.59 | 17.88 | +0.15 | +0.85% | 17 | 2,722 | 21.98% |
| QQQ241220C00445000 | 2023-12-07 1:31PM EST | 445.00 | 16.10 | 15.78 | 16.08 | +0.49 | +3.14% | 1 | 1,724 | 21.62% |
| QQQ241220C00450000 | 2023-12-08 11:47AM EST | 450.00 | 13.86 | 14.12 | 14.42 | -0.14 | -1.00% | 3 | 1,829 | 21.29% |
| QQQ241220C00455000 | 2023-12-08 3:42PM EST | 455.00 | 12.88 | 12.59 | 12.89 | +0.21 | +1.66% | 6 | 1,129 | 20.97% |
| QQQ241220C00460000 | 2023-12-08 2:47PM EST | 460.00 | 11.45 | 11.21 | 11.49 | +0.60 | +5.53% | 2 | 5,195 | 20.67% |
| QQQ241220C00465000 | 2023-12-08 10:30AM EST | 465.00 | 10.28 | 9.97 | 10.21 | +0.82 | +8.67% | 1 | 466 | 20.39% |
| QQQ241220C00470000 | 2023-12-08 2:28PM EST | 470.00 | 8.95 | 8.82 | 9.07 | +0.23 | +2.64% | 2 | 1,217 | 20.15% |
| QQQ241220C00475000 | 2023-12-07 11:51AM EST | 475.00 | 7.72 | 7.79 | 8.01 | 0.00 | - | 350 | 4,627 | 19.90% |
| QQQ241220C00480000 | 2023-12-08 2:35PM EST | 480.00 | 7.01 | 6.85 | 7.08 | +0.81 | +13.06% | 1 | 2,698 | 19.69% |
| QQQ241220C00485000 | 2023-12-01 12:07PM EST | 485.00 | 5.84 | 5.99 | 6.23 | 0.00 | - | 2 | 283 | 19.48% |
| QQQ241220C00490000 | 2023-12-06 3:43PM EST | 490.00 | 5.49 | 5.28 | 5.49 | +0.80 | +17.06% | 1 | 970 | 19.30% |
| QQQ241220C00495000 | 2023-12-06 9:30AM EST | 495.00 | 4.81 | 4.62 | 4.82 | +0.13 | +2.78% | 1 | 2,701 | 19.13% |
| QQQ241220C00500000 | 2023-12-07 12:08PM EST | 500.00 | 4.17 | 4.03 | 4.22 | +0.15 | +3.73% | 1 | 3,754 | 18.97% |
| QQQ241220C00505000 | 2023-11-20 11:08AM EST | 505.00 | 3.70 | 3.45 | 3.81 | 0.00 | - | 10 | 371 | 18.98% |
| QQQ241220C00510000 | 2023-12-01 12:08PM EST | 510.00 | 3.01 | 2.99 | 3.34 | 0.00 | - | 1 | 990 | 18.85% |
| QQQ241220C00515000 | 2023-11-16 10:01AM EST | 515.00 | 2.60 | 2.61 | 2.90 | 0.00 | - | 1 | 173 | 18.70% |
| QQQ241220C00520000 | 2023-11-27 1:25PM EST | 520.00 | 2.49 | 2.26 | 2.55 | 0.00 | - | 383 | 477 | 18.62% |
| QQQ241220C00525000 | 2023-12-08 12:16PM EST | 525.00 | 2.04 | 2.04 | 2.16 | -0.35 | -14.64% | 819 | 2,246 | 18.40% |
| QQQ241220C00530000 | 2023-11-20 3:06PM EST | 530.00 | 2.08 | 1.70 | 1.95 | 0.00 | - | 5 | 401 | 18.44% |
| QQQ241220C00535000 | 2023-12-07 10:23AM EST | 535.00 | 1.56 | 1.47 | 1.71 | 0.00 | - | 2 | 235 | 18.38% |
| QQQ241220C00540000 | 2023-11-20 3:59PM EST | 540.00 | 1.60 | 1.28 | 1.50 | 0.00 | - | 2 | 45 | 18.33% |
| QQQ241220C00545000 | 2023-11-20 3:07PM EST | 545.00 | 1.23 | 1.11 | 1.33 | -0.20 | -13.99% | 1 | 81 | 18.32% |
| QQQ241220C00550000 | 2023-11-13 12:10PM EST | 550.00 | 0.82 | 1.02 | 1.14 | 0.00 | - | 250 | 968 | 18.20% |
| QQQ241220C00555000 | 2023-12-01 3:05PM EST | 555.00 | 0.99 | 0.84 | 1.06 | 0.00 | - | 1 | 367 | 18.35% |
| QQQ241220C00560000 | 2023-12-07 1:43PM EST | 560.00 | 0.82 | 0.74 | 0.95 | 0.00 | - | 5 | 257 | 18.38% |
| QQQ241220C00565000 | 2023-11-03 8:45AM EST | 565.00 | 0.59 | 0.68 | 0.83 | 0.00 | - | 81 | 201 | 18.34% |
| QQQ241220C00570000 | 2023-12-01 9:46AM EST | 570.00 | 0.61 | 0.57 | 0.77 | 0.00 | - | 4 | 82 | 18.48% |
| QQQ241220C00575000 | 2023-12-08 10:46AM EST | 575.00 | 0.63 | 0.59 | 0.66 | +0.12 | +23.53% | 2 | 799 | 18.38% |
| QQQ241220C00580000 | 2023-12-07 1:43PM EST | 580.00 | 0.52 | 0.44 | 0.65 | 0.00 | - | 7 | 19 | 18.68% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241220P00130000 | 2023-12-08 10:56AM EST | 130.00 | 0.28 | 0.27 | 0.37 | 0.00 | - | 10 | 1,934 | 46.95% |
| QQQ241220P00135000 | 2023-11-16 3:24PM EST | 135.00 | 0.36 | 0.23 | 0.40 | 0.00 | - | 5 | 479 | 45.90% |
| QQQ241220P00140000 | 2023-11-28 1:24PM EST | 140.00 | 0.39 | 0.26 | 0.44 | 0.00 | - | 1 | 620 | 45.00% |
| QQQ241220P00145000 | 2023-11-21 1:00PM EST | 145.00 | 0.39 | 0.30 | 0.47 | 0.00 | - | 1 | 387 | 43.95% |
| QQQ241220P00150000 | 2023-11-22 9:31AM EST | 150.00 | 0.50 | 0.34 | 0.52 | 0.00 | - | 20 | 1,745 | 43.13% |
| QQQ241220P00155000 | 2023-11-17 3:43PM EST | 155.00 | 0.46 | 0.38 | 0.56 | -0.07 | -13.21% | 5 | 3,026 | 42.19% |
| QQQ241220P00160000 | 2023-12-07 3:14PM EST | 160.00 | 0.53 | 0.43 | 0.61 | 0.00 | - | 2 | 2,857 | 41.36% |
| QQQ241220P00165000 | 2023-12-08 10:49AM EST | 165.00 | 0.53 | 0.52 | 0.63 | -0.07 | -11.67% | 40 | 767 | 40.23% |
| QQQ241220P00170000 | 2023-12-08 10:50AM EST | 170.00 | 0.58 | 0.53 | 0.72 | -0.07 | -10.77% | 4 | 3,841 | 39.73% |
| QQQ241220P00175000 | 2023-11-17 3:44PM EST | 175.00 | 0.76 | 0.59 | 0.78 | 0.00 | - | 5 | 851 | 38.94% |
| QQQ241220P00180000 | 2023-12-04 10:21AM EST | 180.00 | 0.80 | 0.66 | 0.84 | 0.00 | - | 10 | 386 | 38.14% |
| QQQ241220P00185000 | 2023-11-30 11:21AM EST | 185.00 | 0.81 | 0.76 | 0.92 | 0.00 | - | 1 | 676 | 37.45% |
| QQQ241220P00190000 | 2023-11-30 2:12PM EST | 190.00 | 0.96 | 0.85 | 0.96 | 0.00 | - | 5 | 2,257 | 36.50% |
| QQQ241220P00195000 | 2023-12-07 9:30AM EST | 195.00 | 1.03 | 0.93 | 1.04 | 0.00 | - | 1 | 2,626 | 35.79% |
| QQQ241220P00200000 | 2023-12-07 9:50AM EST | 200.00 | 1.13 | 1.02 | 1.13 | 0.00 | - | 1 | 6,184 | 35.12% |
| QQQ241220P00205000 | 2023-11-29 3:45PM EST | 205.00 | 1.20 | 1.12 | 1.23 | 0.00 | - | 5 | 2,386 | 34.48% |
| QQQ241220P00210000 | 2023-12-04 4:02PM EST | 210.00 | 1.38 | 1.22 | 1.33 | 0.00 | - | 3 | 2,798 | 33.81% |
| QQQ241220P00215000 | 2023-12-05 2:38PM EST | 215.00 | 1.53 | 1.33 | 1.45 | 0.00 | - | 5 | 2,926 | 33.20% |
| QQQ241220P00220000 | 2023-12-08 10:19AM EST | 220.00 | 1.51 | 1.46 | 1.58 | -0.11 | -6.79% | 5 | 7,499 | 32.61% |
| QQQ241220P00225000 | 2023-11-24 10:59AM EST | 225.00 | 1.83 | 1.59 | 1.71 | 0.00 | - | 3 | 1,144 | 31.99% |
| QQQ241220P00230000 | 2023-12-08 12:17PM EST | 230.00 | 1.82 | 1.73 | 1.85 | -0.02 | -1.09% | 36 | 5,628 | 31.38% |
| QQQ241220P00235000 | 2023-12-08 12:22PM EST | 235.00 | 1.97 | 1.89 | 2.02 | -0.18 | -8.37% | 2 | 5,994 | 30.84% |
| QQQ241220P00240000 | 2023-12-04 3:32PM EST | 240.00 | 2.38 | 1.98 | 2.23 | 0.00 | - | 1 | 508 | 30.38% |
| QQQ241220P00245000 | 2023-11-30 1:43PM EST | 245.00 | 2.36 | 2.24 | 2.37 | -0.19 | -7.45% | 1 | 1,374 | 29.69% |
| QQQ241220P00250000 | 2023-12-07 3:59PM EST | 250.00 | 2.63 | 2.43 | 2.57 | 0.00 | - | 3,003 | 9,218 | 29.14% |
| QQQ241220P00255000 | 2023-12-08 3:18PM EST | 255.00 | 2.69 | 2.65 | 2.80 | -0.45 | -14.33% | 4 | 2,587 | 28.63% |
| QQQ241220P00260000 | 2023-12-07 3:09PM EST | 260.00 | 2.99 | 2.89 | 3.05 | -0.12 | -3.86% | 161 | 2,523 | 28.12% |
| QQQ241220P00265000 | 2023-12-07 2:19PM EST | 265.00 | 3.37 | 3.16 | 3.32 | 0.00 | - | 10 | 4,731 | 27.62% |
| QQQ241220P00270000 | 2023-12-07 3:44PM EST | 270.00 | 3.73 | 3.44 | 3.61 | +0.01 | +0.27% | 1 | 9,363 | 27.12% |
| QQQ241220P00275000 | 2023-12-08 3:42PM EST | 275.00 | 3.78 | 3.75 | 3.93 | -0.58 | -13.30% | 11 | 2,771 | 26.65% |
| QQQ241220P00280000 | 2023-12-08 10:34AM EST | 280.00 | 4.25 | 4.09 | 4.26 | -0.11 | -2.52% | 12 | 9,805 | 26.15% |
| QQQ241220P00285000 | 2023-12-06 1:27PM EST | 285.00 | 5.16 | 4.46 | 4.64 | 0.00 | - | 246 | 14,284 | 25.68% |
| QQQ241220P00290000 | 2023-12-08 10:16AM EST | 290.00 | 5.00 | 4.85 | 5.05 | -0.68 | -11.97% | 1 | 11,102 | 25.23% |
| QQQ241220P00295000 | 2023-12-04 2:06PM EST | 295.00 | 6.34 | 5.29 | 5.50 | 0.00 | - | 7 | 7,171 | 24.78% |
| QQQ241220P00300000 | 2023-12-08 3:52PM EST | 300.00 | 5.82 | 5.76 | 5.97 | -0.34 | -5.52% | 20 | 20,605 | 24.32% |
| QQQ241220P00305000 | 2023-12-08 11:35AM EST | 305.00 | 6.54 | 6.26 | 6.47 | -0.40 | -5.76% | 5 | 1,202 | 23.85% |
| QQQ241220P00310000 | 2023-12-08 1:14PM EST | 310.00 | 7.00 | 6.82 | 7.04 | -0.34 | -4.63% | 29 | 3,075 | 23.42% |
| QQQ241220P00315000 | 2023-12-05 3:40PM EST | 315.00 | 8.51 | 7.41 | 7.62 | 0.00 | - | 1 | 2,275 | 22.95% |
| QQQ241220P00320000 | 2023-12-08 3:38PM EST | 320.00 | 8.10 | 8.04 | 8.30 | -0.50 | -5.81% | 5,768 | 26,707 | 22.55% |
| QQQ241220P00325000 | 2023-12-08 12:38PM EST | 325.00 | 8.82 | 8.75 | 9.00 | -0.53 | -5.67% | 3 | 2,208 | 22.11% |
| QQQ241220P00330000 | 2023-12-08 3:42PM EST | 330.00 | 9.56 | 9.50 | 9.76 | -0.54 | -5.35% | 6 | 4,611 | 21.67% |
| QQQ241220P00335000 | 2023-12-08 3:38PM EST | 335.00 | 10.27 | 10.29 | 10.58 | -1.08 | -9.52% | 518 | 10,167 | 21.24% |
| QQQ241220P00340000 | 2023-12-07 11:09AM EST | 340.00 | 11.46 | 11.16 | 11.37 | -0.65 | -5.37% | 6 | 11,888 | 20.73% |
| QQQ241220P00345000 | 2023-12-08 2:33PM EST | 345.00 | 12.21 | 12.08 | 12.38 | -0.54 | -4.24% | 16 | 4,454 | 20.35% |
| QQQ241220P00350000 | 2023-12-08 2:32PM EST | 350.00 | 13.10 | 13.08 | 13.38 | -0.89 | -6.36% | 17 | 13,275 | 19.90% |
| QQQ241220P00355000 | 2023-12-07 3:33PM EST | 355.00 | 14.26 | 14.17 | 14.46 | -0.75 | -5.00% | 9 | 9,219 | 19.45% |
| QQQ241220P00360000 | 2023-12-08 4:00PM EST | 360.00 | 15.63 | 15.30 | 15.62 | -1.73 | -9.97% | 17 | 9,943 | 19.00% |
| QQQ241220P00365000 | 2023-12-08 11:13AM EST | 365.00 | 16.62 | 16.53 | 16.87 | -1.85 | -10.02% | 3 | 5,266 | 18.56% |
| QQQ241220P00370000 | 2023-12-08 12:45PM EST | 370.00 | 18.44 | 17.86 | 18.18 | -1.41 | -7.10% | 902 | 13,772 | 18.08% |
| QQQ241220P00375000 | 2023-12-08 3:27PM EST | 375.00 | 19.35 | 19.27 | 19.62 | -1.44 | -6.93% | 8 | 7,171 | 17.62% |
| QQQ241220P00380000 | 2023-12-08 1:52PM EST | 380.00 | 21.17 | 20.81 | 21.19 | -0.83 | -3.77% | 2,353 | 3,520 | 17.18% |
| QQQ241220P00385000 | 2023-12-08 2:25PM EST | 385.00 | 22.59 | 22.38 | 22.78 | -1.03 | -4.36% | 36 | 3,837 | 16.67% |
| QQQ241220P00390000 | 2023-12-08 3:59PM EST | 390.00 | 24.32 | 24.13 | 24.57 | -1.18 | -4.63% | 23 | 10,285 | 16.20% |
| QQQ241220P00395000 | 2023-12-08 10:48AM EST | 395.00 | 26.00 | 25.99 | 26.48 | -1.00 | -3.70% | 3 | 1,816 | 15.72% |
| QQQ241220P00400000 | 2023-12-08 10:40AM EST | 400.00 | 29.04 | 28.01 | 28.52 | -0.21 | -0.72% | 502 | 3,724 | 15.23% |
| QQQ241220P00405000 | 2023-12-08 1:52PM EST | 405.00 | 30.66 | 30.19 | 30.69 | -0.93 | -2.94% | 43 | 2,604 | 14.71% |
| QQQ241220P00410000 | 2023-12-08 2:26PM EST | 410.00 | 32.72 | 32.48 | 33.02 | -1.21 | -3.57% | 2,831 | 2,071 | 14.18% |
| QQQ241220P00415000 | 2023-12-07 10:34AM EST | 415.00 | 37.08 | 34.95 | 35.54 | 0.00 | - | 6 | 315 | 13.66% |
| QQQ241220P00420000 | 2023-12-05 3:00PM EST | 420.00 | 41.56 | 37.49 | 38.24 | 0.00 | - | 12 | 933 | 13.11% |
| QQQ241220P00425000 | 2023-12-07 3:17PM EST | 425.00 | 41.89 | 40.35 | 41.14 | 0.00 | - | 6 | 3,218 | 12.55% |
| QQQ241220P00430000 | 2023-12-08 10:48AM EST | 430.00 | 44.25 | 43.44 | 44.27 | -1.74 | -3.78% | 1 | 598 | 11.98% |
| QQQ241220P00435000 | 2023-12-07 10:24AM EST | 435.00 | 49.44 | 46.67 | 47.65 | 0.00 | - | 2 | 1,425 | 11.41% |
| QQQ241220P00440000 | 2023-12-08 12:31PM EST | 440.00 | 50.50 | 50.28 | 51.30 | -1.40 | -2.70% | 7 | 1,331 | 10.85% |
| QQQ241220P00445000 | 2023-12-07 10:33AM EST | 445.00 | 55.67 | 54.20 | 55.24 | -1.49 | -2.61% | 1 | 780 | 10.34% |
| QQQ241220P00450000 | 2023-12-06 10:43AM EST | 450.00 | 63.10 | 58.45 | 59.51 | 0.00 | - | 1 | 221 | 9.99% |
| QQQ241220P00455000 | 2023-12-07 9:34AM EST | 455.00 | 66.86 | 62.99 | 64.08 | 0.00 | - | 5 | 8 | 9.87% |
| QQQ241220P00460000 | 2023-12-07 11:54AM EST | 460.00 | 70.00 | 67.75 | 68.88 | 0.00 | - | 10 | 9 | 10.04% |
| QQQ241220P00465000 | 2023-07-07 11:04AM EST | 465.00 | 96.39 | 90.50 | 95.00 | 0.00 | - | 2 | 0 | 29.23% |
| QQQ241220P00470000 | 2023-12-05 11:54AM EST | 470.00 | 84.51 | 77.59 | 78.77 | 0.00 | - | 1 | 0 | 10.83% |
| QQQ241220P00475000 | 2023-09-15 11:27AM EST | 475.00 | 103.43 | 108.99 | 111.18 | 0.00 | - | 1 | 0 | 35.03% |
| QQQ241220P00480000 | 2023-04-14 11:21AM EST | 480.00 | 163.36 | 153.00 | 157.97 | 0.00 | - | 4 | 0 | 61.04% |
| QQQ241220P00485000 | 2023-11-21 2:53PM EST | 485.00 | 96.84 | 92.54 | 93.74 | 0.00 | - | - | 0 | 12.21% |
| QQQ241220P00490000 | 2023-12-08 12:30PM EST | 490.00 | 99.04 | 97.53 | 98.74 | -0.37 | -0.37% | 2 | 1 | 12.67% |
| QQQ241220P00495000 | 2023-01-05 2:20PM EST | 495.00 | 231.44 | 186.50 | 191.50 | 0.00 | - | 1 | 0 | 75.10% |
| QQQ241220P00500000 | 2023-11-27 12:37PM EST | 500.00 | 109.54 | 107.64 | 108.73 | 0.00 | - | 100 | 0 | 13.54% |
| QQQ241220P00510000 | 2023-10-26 12:57PM EST | 510.00 | 166.04 | 119.39 | 122.09 | 0.00 | - | 6 | 0 | 20.15% |
| QQQ241220P00515000 | 2023-10-26 11:23AM EST | 515.00 | 171.64 | 124.37 | 127.10 | 0.00 | - | - | 0 | 20.68% |
| QQQ241220P00520000 | 2023-10-26 12:49PM EST | 520.00 | 175.75 | 129.36 | 132.13 | 0.00 | - | 2 | 0 | 21.23% |
| QQQ241220P00525000 | 2023-10-26 2:43PM EST | 525.00 | 181.11 | 134.35 | 137.07 | 0.00 | - | - | 0 | 21.66% |
| QQQ241220P00530000 | 2023-06-15 12:14PM EST | 530.00 | 162.51 | 148.50 | 153.37 | 0.00 | - | - | 0 | 33.25% |
| QQQ241220P00535000 | 2023-10-26 11:25AM EST | 535.00 | 191.71 | 144.33 | 147.06 | 0.00 | - | - | 0 | 22.62% |
| QQQ241220P00540000 | 2023-11-10 1:23PM EST | 540.00 | 163.31 | 147.46 | 148.69 | 0.00 | - | 4 | 0 | 16.76% |
| QQQ241220P00550000 | 2023-11-14 11:48AM EST | 550.00 | 164.72 | 157.64 | 158.68 | 0.00 | - | 2 | 0 | 17.50% |
| QQQ241220P00555000 | 2023-11-14 11:47AM EST | 555.00 | 169.75 | 162.44 | 163.67 | 0.00 | - | - | 0 | 17.84% |
| QQQ241220P00560000 | 2023-11-29 11:51AM EST | 560.00 | 169.61 | 167.43 | 168.67 | 0.00 | - | 2 | 0 | 18.21% |
| QQQ241220P00570000 | 2023-11-21 10:31AM EST | 570.00 | 183.22 | 177.41 | 178.66 | 0.00 | - | 2 | 0 | 18.91% |
| QQQ241220P00575000 | 2023-11-27 12:37PM EST | 575.00 | 184.51 | 182.41 | 183.65 | 0.00 | - | 100 | 0 | 19.23% |
© 2023 Yahoo. All rights reserved.