QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250117C00130000 | 2023-06-09 12:05PM EDT | 130.00 | 230.55 | 229.64 | 232.86 | +0.35 | +0.15% | 1 | 97 | 59.79% |
| QQQ250117C00135000 | 2023-06-01 4:09PM EDT | 135.00 | 223.70 | 225.14 | 228.34 | 0.00 | - | 2 | 4 | 58.89% |
| QQQ250117C00140000 | 2023-05-30 9:48AM EDT | 140.00 | 220.58 | 220.64 | 223.82 | 0.00 | - | 1 | 62 | 57.97% |
| QQQ250117C00145000 | 2023-06-02 1:59PM EDT | 145.00 | 216.07 | 216.15 | 219.31 | 0.00 | - | 1 | 20 | 57.07% |
| QQQ250117C00150000 | 2023-05-24 10:49AM EDT | 150.00 | 215.76 | 211.67 | 214.81 | +27.06 | +14.34% | 1 | 186 | 56.17% |
| QQQ250117C00155000 | 2023-04-06 10:08AM EDT | 155.00 | 168.41 | 174.86 | 178.79 | 0.00 | - | 1 | 23 | 0.00% |
| QQQ250117C00160000 | 2023-05-10 9:55AM EDT | 160.00 | 173.20 | 203.81 | 206.47 | 0.00 | - | 1 | 65 | 55.82% |
| QQQ250117C00165000 | 2023-06-07 3:56PM EDT | 165.00 | 193.63 | 198.30 | 201.37 | 0.00 | - | 3 | 63 | 53.53% |
| QQQ250117C00170000 | 2023-06-07 1:50PM EDT | 170.00 | 190.35 | 193.87 | 196.92 | 0.00 | - | 1 | 59 | 52.67% |
| QQQ250117C00175000 | 2023-04-04 2:28PM EDT | 175.00 | 156.88 | 150.81 | 154.47 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ250117C00180000 | 2023-04-03 10:43AM EDT | 180.00 | 152.76 | 151.31 | 154.97 | 0.00 | - | 16 | 123 | 0.00% |
| QQQ250117C00185000 | 2023-03-31 1:44PM EDT | 185.00 | 148.90 | 149.67 | 153.36 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ250117C00190000 | 2023-05-30 12:11PM EDT | 190.00 | 174.16 | 176.30 | 179.25 | 0.00 | - | 1 | 231 | 51.27% |
| QQQ250117C00195000 | 2023-03-01 12:51PM EDT | 195.00 | 117.58 | 140.00 | 143.94 | 0.00 | - | 2 | 15 | 0.00% |
| QQQ250117C00200000 | 2023-06-02 3:51PM EDT | 200.00 | 168.88 | 167.62 | 170.53 | 0.00 | - | 2 | 603 | 49.54% |
| QQQ250117C00205000 | 2023-06-05 12:16PM EDT | 205.00 | 167.26 | 163.31 | 166.19 | 0.00 | - | 1 | 471 | 48.69% |
| QQQ250117C00210000 | 2023-05-26 9:55AM EDT | 210.00 | 150.00 | 159.01 | 161.88 | 0.00 | - | 1 | 44 | 47.87% |
| QQQ250117C00215000 | 2023-06-02 3:54PM EDT | 215.00 | 156.09 | 154.75 | 157.59 | 0.00 | - | 3 | 44 | 47.06% |
| QQQ250117C00220000 | 2023-06-07 1:25PM EDT | 220.00 | 147.23 | 150.51 | 153.32 | 0.00 | - | 1 | 73 | 46.26% |
| QQQ250117C00225000 | 2023-06-09 3:46PM EDT | 225.00 | 147.90 | 146.28 | 149.07 | +2.40 | +1.65% | 1 | 40 | 45.48% |
| QQQ250117C00230000 | 2023-05-25 11:39AM EDT | 230.00 | 129.35 | 142.09 | 144.86 | 0.00 | - | 1 | 91 | 44.72% |
| QQQ250117C00235000 | 2023-06-01 2:44PM EDT | 235.00 | 136.77 | 137.92 | 140.66 | 0.00 | - | 1 | 7 | 43.96% |
| QQQ250117C00240000 | 2023-06-08 11:29AM EDT | 240.00 | 132.99 | 133.78 | 136.50 | 0.00 | - | 5 | 159 | 43.23% |
| QQQ250117C00245000 | 2023-05-31 3:19PM EDT | 245.00 | 124.91 | 129.68 | 132.38 | 0.00 | - | 5 | 15 | 42.52% |
| QQQ250117C00250000 | 2023-06-09 9:52AM EDT | 250.00 | 128.00 | 125.94 | 127.95 | -1.00 | -0.78% | 3 | 281 | 41.53% |
| QQQ250117C00255000 | 2023-06-07 9:35AM EDT | 255.00 | 124.95 | 121.57 | 124.21 | 0.00 | - | 1 | 55 | 41.12% |
| QQQ250117C00260000 | 2023-06-07 9:35AM EDT | 260.00 | 120.95 | 117.56 | 120.18 | 0.00 | - | 1 | 1,135 | 40.44% |
| QQQ250117C00265000 | 2023-05-30 10:55AM EDT | 265.00 | 112.07 | 113.59 | 116.19 | 0.00 | - | 1 | 750 | 39.78% |
| QQQ250117C00270000 | 2023-06-09 12:25PM EDT | 270.00 | 110.50 | 110.24 | 111.85 | +3.50 | +3.27% | 4 | 1,658 | 38.83% |
| QQQ250117C00275000 | 2023-06-07 10:14AM EDT | 275.00 | 108.40 | 105.84 | 108.23 | +0.60 | +0.56% | 1 | 719 | 38.41% |
| QQQ250117C00280000 | 2023-06-06 10:13AM EDT | 280.00 | 104.31 | 101.98 | 104.35 | +2.14 | +2.09% | 2 | 1,675 | 37.78% |
| QQQ250117C00285000 | 2023-06-09 9:52AM EDT | 285.00 | 101.10 | 98.17 | 100.52 | +4.10 | +4.23% | 1 | 2,695 | 37.17% |
| QQQ250117C00290000 | 2023-05-30 12:01PM EDT | 290.00 | 93.45 | 94.40 | 96.73 | 0.00 | - | 2 | 951 | 36.56% |
| QQQ250117C00295000 | 2023-06-09 11:25AM EDT | 295.00 | 91.85 | 90.67 | 92.99 | +5.52 | +6.39% | 4 | 234 | 35.96% |
| QQQ250117C00300000 | 2023-06-09 2:40PM EDT | 300.00 | 87.42 | 87.45 | 88.84 | +0.79 | +0.91% | 3 | 4,916 | 35.07% |
| QQQ250117C00305000 | 2023-06-09 9:52AM EDT | 305.00 | 86.20 | 83.36 | 85.64 | +1.20 | +1.41% | 1 | 642 | 34.79% |
| QQQ250117C00310000 | 2023-06-02 2:56PM EDT | 310.00 | 81.20 | 79.78 | 82.04 | 0.00 | - | 4 | 1,681 | 34.21% |
| QQQ250117C00315000 | 2023-06-09 11:23AM EDT | 315.00 | 77.87 | 76.25 | 78.49 | +2.87 | +3.83% | 4 | 3,085 | 33.64% |
| QQQ250117C00320000 | 2023-06-07 3:50PM EDT | 320.00 | 75.50 | 72.78 | 75.01 | +8.49 | +12.67% | 1 | 2,404 | 33.09% |
| QQQ250117C00325000 | 2023-05-31 9:44AM EDT | 325.00 | 66.53 | 69.37 | 71.57 | 0.00 | - | 5 | 99 | 32.54% |
| QQQ250117C00330000 | 2023-06-08 10:45AM EDT | 330.00 | 64.47 | 66.02 | 67.98 | 0.00 | - | 2 | 1,594 | 31.87% |
| QQQ250117C00335000 | 2023-06-07 1:11PM EDT | 335.00 | 60.59 | 62.75 | 64.88 | 0.00 | - | 1 | 68 | 31.47% |
| QQQ250117C00340000 | 2023-06-07 11:43AM EDT | 340.00 | 58.78 | 59.54 | 61.63 | 0.00 | - | 1 | 2,726 | 30.94% |
| QQQ250117C00345000 | 2023-06-09 2:22PM EDT | 345.00 | 57.61 | 56.65 | 58.20 | +2.61 | +4.75% | 3 | 233 | 30.28% |
| QQQ250117C00350000 | 2023-06-09 3:51PM EDT | 350.00 | 54.20 | 53.58 | 55.09 | +1.62 | +3.08% | 5 | 1,234 | 29.77% |
| QQQ250117C00355000 | 2023-06-09 11:06AM EDT | 355.00 | 51.42 | 50.58 | 52.07 | +2.56 | +5.24% | 7 | 491 | 29.28% |
| QQQ250117C00360000 | 2023-06-09 1:00PM EDT | 360.00 | 47.70 | 47.83 | 49.00 | +2.20 | +4.84% | 5 | 391 | 28.73% |
| QQQ250117C00365000 | 2023-06-08 1:41PM EDT | 365.00 | 45.42 | 44.83 | 46.25 | +2.74 | +6.42% | 1 | 427 | 28.32% |
| QQQ250117C00370000 | 2023-06-09 12:32PM EDT | 370.00 | 42.00 | 41.86 | 43.69 | +0.76 | +1.84% | 1 | 313 | 27.98% |
| QQQ250117C00375000 | 2023-06-09 10:36AM EDT | 375.00 | 41.03 | 39.20 | 40.65 | +2.63 | +6.85% | 1 | 739 | 27.33% |
| QQQ250117C00380000 | 2023-06-09 12:40PM EDT | 380.00 | 36.50 | 37.02 | 38.17 | +0.48 | +1.33% | 26 | 238 | 26.96% |
| QQQ250117C00385000 | 2023-06-08 10:19AM EDT | 385.00 | 32.23 | 34.54 | 35.68 | 0.00 | - | 8 | 30 | 26.54% |
| QQQ250117C00390000 | 2023-06-09 3:02PM EDT | 390.00 | 32.90 | 32.13 | 33.16 | +2.90 | +9.67% | 96 | 367 | 26.06% |
| QQQ250117C00395000 | 2023-06-08 11:58AM EDT | 395.00 | 29.19 | 30.02 | 30.70 | 0.00 | - | 1 | 39 | 25.56% |
| QQQ250117C00400000 | 2023-06-09 3:05PM EDT | 400.00 | 28.33 | 27.95 | 28.45 | +1.65 | +6.18% | 327 | 1,618 | 25.15% |
| QQQ250117C00405000 | 2023-06-09 2:56PM EDT | 405.00 | 26.17 | 25.87 | 26.36 | +2.30 | +9.64% | 50 | 115 | 24.77% |
| QQQ250117C00410000 | 2023-06-09 2:47PM EDT | 410.00 | 24.08 | 23.78 | 24.43 | +0.13 | +0.54% | 3 | 344 | 24.45% |
| QQQ250117C00415000 | 2023-06-08 10:49AM EDT | 415.00 | 20.60 | 21.91 | 22.54 | 0.00 | - | 1 | 139 | 24.10% |
| QQQ250117C00420000 | 2023-06-09 3:52PM EDT | 420.00 | 20.20 | 20.14 | 20.76 | -1.30 | -6.05% | 5 | 183 | 23.76% |
| QQQ250117C00425000 | 2023-06-08 10:49AM EDT | 425.00 | 17.20 | 18.47 | 19.09 | 0.00 | - | 1 | 389 | 23.45% |
| QQQ250117C00430000 | 2023-06-09 3:05PM EDT | 430.00 | 17.33 | 16.92 | 17.53 | +1.45 | +9.13% | 21 | 285 | 23.15% |
| QQQ250117C00435000 | 2023-06-09 1:56PM EDT | 435.00 | 15.96 | 15.45 | 16.06 | +1.64 | +11.45% | 1 | 244 | 22.86% |
| QQQ250117C00440000 | 2023-06-07 11:10AM EDT | 440.00 | 13.90 | 14.09 | 14.68 | 0.00 | - | 1 | 1,566 | 22.59% |
| QQQ250117C00445000 | 2023-06-09 2:54PM EDT | 445.00 | 13.13 | 12.89 | 13.27 | -0.05 | -0.38% | 46 | 2,738 | 22.23% |
| QQQ250117C00450000 | 2023-06-07 3:48PM EDT | 450.00 | 10.29 | 11.77 | 12.09 | 0.00 | - | 2 | 2,189 | 21.98% |
| QQQ250117C00455000 | 2023-06-09 2:26PM EDT | 455.00 | 11.00 | 10.66 | 11.13 | -0.13 | -1.17% | 4 | 10 | 21.85% |
| QQQ250117C00460000 | 2023-06-02 2:53PM EDT | 460.00 | 10.35 | 9.71 | 10.01 | 0.00 | - | 1 | 3,607 | 21.54% |
| QQQ250117C00465000 | 2023-06-09 2:23PM EDT | 465.00 | 9.07 | 8.72 | 9.20 | +1.20 | +15.25% | 5 | 495 | 21.43% |
| QQQ250117C00470000 | 2023-06-07 12:42PM EDT | 470.00 | 7.54 | 7.89 | 8.35 | 0.00 | - | 1 | 5 | 21.24% |
| QQQ250117C00475000 | 2023-06-07 1:43PM EDT | 475.00 | 6.39 | 7.14 | 7.58 | 0.00 | - | 1 | 42 | 21.07% |
| QQQ250117C00480000 | 2023-06-05 10:33AM EDT | 480.00 | 7.06 | 6.45 | 6.87 | 0.00 | - | 1 | 449 | 20.90% |
| QQQ250117C00485000 | 2023-06-02 11:01AM EDT | 485.00 | 6.18 | 5.83 | 6.23 | 0.00 | - | 1 | 4 | 20.76% |
| QQQ250117C00490000 | 2023-06-07 10:54AM EDT | 490.00 | 5.27 | 5.26 | 5.64 | 0.00 | - | 3 | 3 | 20.62% |
| QQQ250117C00495000 | 2023-06-08 9:41AM EDT | 495.00 | 4.20 | 4.75 | 5.11 | 0.00 | - | 1 | 57 | 20.49% |
| QQQ250117C00500000 | 2023-06-09 3:12PM EDT | 500.00 | 4.40 | 4.35 | 4.54 | +0.37 | +9.18% | 15 | 421 | 20.27% |
| QQQ250117C00505000 | 2023-06-07 10:55AM EDT | 505.00 | 3.68 | 3.90 | 4.18 | 0.00 | - | 6 | 12 | 20.25% |
| QQQ250117C00510000 | 2023-06-02 10:23AM EDT | 510.00 | 3.54 | 3.42 | 3.83 | 0.00 | - | 44 | 44 | 20.21% |
| QQQ250117C00515000 | 2023-06-02 11:23AM EDT | 515.00 | 3.36 | 3.08 | 3.47 | 0.00 | - | 5 | 5 | 20.12% |
| QQQ250117C00520000 | 2023-06-05 10:03AM EDT | 520.00 | 3.17 | 2.77 | 3.13 | 0.00 | - | 1 | 2 | 20.02% |
| QQQ250117C00525000 | 2023-06-07 12:56PM EDT | 525.00 | 2.58 | 2.48 | 2.83 | +0.29 | +12.66% | 1 | 19 | 19.94% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250117P00130000 | 2023-06-09 2:08PM EDT | 130.00 | 0.79 | 0.68 | 0.89 | +0.05 | +6.76% | 11 | 1,616 | 39.51% |
| QQQ250117P00135000 | 2023-06-05 3:13PM EDT | 135.00 | 1.06 | 0.79 | 1.02 | 0.00 | - | 1 | 135 | 38.98% |
| QQQ250117P00140000 | 2023-06-09 1:30PM EDT | 140.00 | 1.06 | 0.88 | 1.14 | +0.05 | +4.95% | 1 | 220 | 38.33% |
| QQQ250117P00145000 | 2023-06-01 12:00PM EDT | 145.00 | 1.35 | 0.99 | 1.26 | 0.00 | - | 10 | 49 | 37.63% |
| QQQ250117P00150000 | 2023-06-09 10:43AM EDT | 150.00 | 1.30 | 1.16 | 1.39 | -0.03 | -2.26% | 1 | 757 | 36.97% |
| QQQ250117P00155000 | 2023-06-02 3:05PM EDT | 155.00 | 1.59 | 1.27 | 1.51 | 0.00 | - | 36 | 1,411 | 36.23% |
| QQQ250117P00160000 | 2023-06-08 3:40PM EDT | 160.00 | 1.60 | 1.47 | 1.67 | 0.00 | - | 1 | 2,247 | 35.63% |
| QQQ250117P00165000 | 2023-06-05 9:59AM EDT | 165.00 | 1.84 | 1.61 | 1.82 | 0.00 | - | 5 | 5,759 | 34.97% |
| QQQ250117P00170000 | 2023-06-05 2:12PM EDT | 170.00 | 2.03 | 1.77 | 1.95 | 0.00 | - | 12 | 637 | 34.22% |
| QQQ250117P00175000 | 2023-06-09 10:44AM EDT | 175.00 | 2.03 | 1.91 | 2.08 | -0.07 | -3.33% | 9 | 795 | 33.45% |
| QQQ250117P00180000 | 2023-06-09 11:30AM EDT | 180.00 | 2.21 | 2.17 | 2.30 | -0.15 | -6.36% | 6 | 342 | 32.95% |
| QQQ250117P00185000 | 2023-06-08 1:07PM EDT | 185.00 | 2.54 | 2.43 | 2.65 | 0.00 | - | 1 | 495 | 32.77% |
| QQQ250117P00190000 | 2023-06-05 3:44PM EDT | 190.00 | 2.67 | 2.60 | 2.89 | -0.29 | -9.80% | 1 | 248 | 32.22% |
| QQQ250117P00195000 | 2023-05-30 9:30AM EDT | 195.00 | 3.60 | 2.90 | 3.13 | 0.00 | - | 1 | 635 | 31.64% |
| QQQ250117P00200000 | 2023-06-08 2:06PM EDT | 200.00 | 3.24 | 3.05 | 3.34 | -0.06 | -1.82% | 1 | 1,053 | 30.98% |
| QQQ250117P00205000 | 2023-05-19 2:08PM EDT | 205.00 | 5.05 | 3.37 | 3.70 | 0.00 | - | 1 | 1,116 | 30.60% |
| QQQ250117P00210000 | 2023-06-05 11:35AM EDT | 210.00 | 4.08 | 3.64 | 4.01 | 0.00 | - | 2 | 1,262 | 30.08% |
| QQQ250117P00215000 | 2023-06-02 3:46PM EDT | 215.00 | 4.50 | 3.97 | 4.34 | 0.00 | - | 8 | 1,251 | 29.56% |
| QQQ250117P00220000 | 2023-06-09 11:34AM EDT | 220.00 | 4.45 | 4.41 | 4.65 | -1.00 | -18.35% | 1 | 5,353 | 28.99% |
| QQQ250117P00225000 | 2023-06-08 1:24PM EDT | 225.00 | 4.93 | 4.70 | 5.05 | 0.00 | - | 1 | 158 | 28.53% |
| QQQ250117P00230000 | 2023-06-07 10:08AM EDT | 230.00 | 5.44 | 5.14 | 5.51 | 0.00 | - | 1 | 1,182 | 28.12% |
| QQQ250117P00235000 | 2023-06-06 10:06AM EDT | 235.00 | 6.18 | 5.57 | 5.96 | 0.00 | - | 1 | 230 | 27.66% |
| QQQ250117P00240000 | 2023-06-05 3:21PM EDT | 240.00 | 6.75 | 6.03 | 6.44 | 0.00 | - | 192 | 925 | 27.20% |
| QQQ250117P00245000 | 2023-06-09 2:02PM EDT | 245.00 | 6.68 | 6.51 | 6.95 | -0.29 | -4.16% | 4 | 229 | 26.74% |
| QQQ250117P00250000 | 2023-06-09 10:25AM EDT | 250.00 | 6.93 | 7.13 | 7.44 | -0.50 | -6.73% | 20 | 2,492 | 26.23% |
| QQQ250117P00255000 | 2023-06-09 2:02PM EDT | 255.00 | 7.73 | 7.71 | 8.02 | -0.37 | -4.57% | 4 | 5,158 | 25.79% |
| QQQ250117P00260000 | 2023-06-07 10:08AM EDT | 260.00 | 8.66 | 8.23 | 8.71 | 0.00 | - | 1 | 929 | 25.42% |
| QQQ250117P00265000 | 2023-06-05 2:36PM EDT | 265.00 | 9.61 | 8.99 | 9.21 | 0.00 | - | 23 | 3,422 | 24.83% |
| QQQ250117P00270000 | 2023-06-08 11:12AM EDT | 270.00 | 9.99 | 9.69 | 9.91 | 0.00 | - | 3 | 6,682 | 24.40% |
| QQQ250117P00275000 | 2023-06-07 9:33AM EDT | 275.00 | 10.65 | 10.40 | 10.75 | 0.00 | - | 2 | 311 | 24.06% |
| QQQ250117P00280000 | 2023-06-08 10:04AM EDT | 280.00 | 12.05 | 11.20 | 11.51 | 0.00 | - | 22 | 3,368 | 23.60% |
| QQQ250117P00285000 | 2023-06-09 3:56PM EDT | 285.00 | 12.30 | 12.04 | 12.28 | -0.16 | -1.28% | 2 | 15,364 | 23.12% |
| QQQ250117P00290000 | 2023-06-09 1:13PM EDT | 290.00 | 13.09 | 12.89 | 13.27 | -0.10 | -0.76% | 1 | 1,874 | 22.78% |
| QQQ250117P00295000 | 2023-06-09 12:37PM EDT | 295.00 | 14.05 | 13.81 | 14.23 | -0.58 | -3.96% | 11 | 306 | 22.36% |
| QQQ250117P00300000 | 2023-06-09 2:00PM EDT | 300.00 | 14.86 | 14.81 | 15.18 | -0.41 | -2.69% | 20 | 10,083 | 21.90% |
| QQQ250117P00305000 | 2023-06-09 9:31AM EDT | 305.00 | 16.00 | 15.84 | 16.29 | -0.20 | -1.23% | 1 | 330 | 21.51% |
| QQQ250117P00310000 | 2023-06-06 3:02PM EDT | 310.00 | 17.43 | 16.93 | 17.39 | 0.00 | - | 12 | 1,169 | 21.07% |
| QQQ250117P00315000 | 2023-06-06 11:26AM EDT | 315.00 | 18.90 | 18.10 | 18.56 | 0.00 | - | 2 | 1,301 | 20.63% |
| QQQ250117P00320000 | 2023-06-09 3:06PM EDT | 320.00 | 19.44 | 19.37 | 19.68 | -0.41 | -2.07% | 29 | 6,420 | 20.11% |
| QQQ250117P00325000 | 2023-06-09 2:54PM EDT | 325.00 | 20.68 | 20.63 | 21.13 | -0.82 | -3.81% | 4 | 303 | 19.76% |
| QQQ250117P00330000 | 2023-06-09 10:05AM EDT | 330.00 | 21.70 | 22.00 | 22.52 | -0.84 | -3.73% | 1 | 158 | 19.31% |
| QQQ250117P00335000 | 2023-06-05 3:22PM EDT | 335.00 | 24.60 | 23.44 | 24.01 | 0.00 | - | 9 | 142 | 18.88% |
| QQQ250117P00340000 | 2023-06-07 3:06PM EDT | 340.00 | 26.64 | 24.98 | 25.57 | 0.00 | - | 1 | 818 | 18.43% |
| QQQ250117P00345000 | 2023-06-07 11:07AM EDT | 345.00 | 27.56 | 26.65 | 27.21 | 0.00 | - | 1 | 96 | 17.97% |
| QQQ250117P00350000 | 2023-06-09 2:58PM EDT | 350.00 | 28.46 | 28.43 | 28.81 | -1.61 | -5.35% | 17 | 266 | 17.44% |
| QQQ250117P00355000 | 2023-06-09 9:37AM EDT | 355.00 | 30.02 | 30.21 | 30.83 | -1.98 | -6.19% | 2 | 145 | 17.07% |
| QQQ250117P00360000 | 2023-06-09 3:18PM EDT | 360.00 | 32.54 | 32.15 | 32.71 | -0.75 | -2.25% | 30 | 120 | 16.57% |
| QQQ250117P00365000 | 2023-06-08 10:50AM EDT | 365.00 | 35.66 | 34.24 | 34.90 | 0.00 | - | 7 | 40 | 16.16% |
| QQQ250117P00370000 | 2023-06-08 3:52PM EDT | 370.00 | 37.30 | 36.38 | 37.07 | 0.00 | - | 61 | 208 | 15.67% |
| QQQ250117P00375000 | 2023-06-02 12:18PM EDT | 375.00 | 40.40 | 38.69 | 39.30 | 0.00 | - | 1 | 68 | 15.13% |
| QQQ250117P00380000 | 2023-06-09 2:58PM EDT | 380.00 | 41.26 | 41.24 | 41.73 | -1.74 | -4.05% | 9,006 | 201 | 14.62% |
| QQQ250117P00385000 | 2023-05-30 3:50PM EDT | 385.00 | 48.07 | 43.69 | 44.40 | 0.00 | - | 25 | 224 | 14.15% |
| QQQ250117P00390000 | 2023-06-09 3:05PM EDT | 390.00 | 46.69 | 46.29 | 47.60 | -5.86 | -11.15% | 20 | 1,729 | 13.90% |
| QQQ250117P00395000 | 2023-04-17 4:00PM EDT | 395.00 | 76.47 | 64.36 | 67.17 | 0.00 | - | 3 | 23 | 23.31% |
| QQQ250117P00400000 | 2023-06-06 2:37PM EDT | 400.00 | 53.28 | 51.87 | 53.95 | 0.00 | - | 2 | 139 | 13.07% |
| QQQ250117P00405000 | 2023-05-22 2:20PM EDT | 405.00 | 68.44 | 55.15 | 57.33 | 0.00 | - | 1 | 0 | 12.62% |
| QQQ250117P00410000 | 2023-06-08 10:06AM EDT | 410.00 | 62.60 | 58.53 | 60.82 | 0.00 | - | 22 | 23 | 12.10% |
| QQQ250117P00415000 | 2023-06-08 10:54AM EDT | 415.00 | 66.65 | 62.20 | 64.60 | 0.00 | - | 2 | 10 | 11.65% |
| QQQ250117P00420000 | 2023-06-08 10:54AM EDT | 420.00 | 69.45 | 66.08 | 68.51 | 0.00 | - | 4 | 20 | 11.15% |
| QQQ250117P00425000 | 2023-06-08 10:54AM EDT | 425.00 | 72.65 | 70.23 | 72.74 | 0.00 | - | 10 | 20 | 10.80% |
| QQQ250117P00430000 | 2023-03-15 12:34PM EDT | 430.00 | 133.11 | 111.08 | 115.99 | 0.00 | - | 1 | 0 | 36.74% |
| QQQ250117P00435000 | 2023-03-14 9:39AM EDT | 435.00 | 139.00 | 114.00 | 118.75 | 0.00 | - | 1 | 0 | 36.19% |
| QQQ250117P00440000 | 2023-04-21 9:59AM EDT | 440.00 | 125.04 | 101.93 | 104.98 | 0.00 | - | 1 | 0 | 25.75% |
| QQQ250117P00445000 | 2023-05-31 2:47PM EDT | 445.00 | 96.07 | 88.89 | 91.44 | 0.00 | - | 4 | 1 | 10.62% |
| QQQ250117P00450000 | 2023-05-31 2:47PM EDT | 450.00 | 100.98 | 93.00 | 97.87 | 0.00 | - | 5 | 0 | 13.36% |
| QQQ250117P00455000 | 2023-05-02 3:54PM EDT | 455.00 | 135.19 | 100.00 | 104.91 | 0.00 | - | 3 | 1 | 16.19% |
| QQQ250117P00460000 | 2023-04-14 12:24PM EDT | 460.00 | 143.07 | 133.00 | 137.97 | 0.00 | - | 4 | 0 | 36.19% |
| QQQ250117P00465000 | 2023-03-31 1:35PM EDT | 465.00 | 146.10 | 140.08 | 143.84 | 0.00 | - | 17 | 2 | 37.32% |
| QQQ250117P00470000 | 2023-04-05 2:04PM EDT | 470.00 | 154.40 | 145.03 | 149.60 | 0.00 | - | - | 0 | 38.38% |
| QQQ250117P00495000 | 2023-05-24 3:13PM EDT | 495.00 | 164.04 | 138.00 | 142.81 | 0.00 | - | - | 0 | 17.03% |
| QQQ250117P00520000 | 2023-06-07 3:39PM EDT | 520.00 | 170.96 | 163.00 | 167.81 | 0.00 | - | 10 | 0 | 18.89% |
© 2023 Yahoo. All rights reserved.