Singapore markets closed
Straits Times Index
3,077.16 -6.92 (-0.22%) S&P 500
4,569.78 -24.85 (-0.54%) Dow
36,204.44 -41.06 (-0.11%) Nasdaq
14,185.49 -119.54 (-0.84%) Bitcoin USD
41,865.28 +55.42 (+0.13%) CMC Crypto 200
858.83 +0.12 (+0.01%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250117C00130000 | 2023-11-28 10:19AM EST | 130.00 | 263.57 | 0.00 | 0.00 | 0.00 | - | 20 | 84 | 0.00% |
| QQQ250117C00135000 | 2023-10-25 9:53AM EST | 135.00 | 226.04 | 258.47 | 260.44 | 0.00 | - | 20 | 0 | 76.76% |
| QQQ250117C00140000 | 2023-05-30 8:48AM EST | 140.00 | 220.58 | 235.00 | 237.26 | 0.00 | - | 1 | 62 | 0.00% |
| QQQ250117C00145000 | 2023-08-08 9:58AM EST | 145.00 | 231.75 | 232.65 | 235.22 | 0.00 | - | 11 | 15 | 0.00% |
| QQQ250117C00150000 | 2023-12-04 11:02AM EST | 150.00 | 238.00 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 0.00% |
| QQQ250117C00155000 | 2023-07-26 2:56PM EST | 155.00 | 229.89 | 216.32 | 218.61 | 0.00 | - | 2 | 28 | 0.00% |
| QQQ250117C00160000 | 2023-11-10 12:11PM EST | 160.00 | 222.79 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| QQQ250117C00165000 | 2023-09-25 1:09PM EST | 165.00 | 205.50 | 192.36 | 196.24 | 0.00 | - | 2 | 65 | 0.00% |
| QQQ250117C00170000 | 2023-11-20 1:11PM EST | 170.00 | 227.75 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| QQQ250117C00175000 | 2023-04-04 1:28PM EST | 175.00 | 156.88 | 150.81 | 154.47 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ250117C00180000 | 2023-10-11 9:26AM EST | 180.00 | 199.89 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
| QQQ250117C00185000 | 2023-11-28 10:02AM EST | 185.00 | 211.25 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| QQQ250117C00190000 | 2023-11-08 3:45PM EST | 190.00 | 194.13 | 0.00 | 0.00 | 0.00 | - | 3 | 233 | 0.00% |
| QQQ250117C00195000 | 2023-11-30 10:02AM EST | 195.00 | 202.00 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| QQQ250117C00200000 | 2023-12-04 2:35PM EST | 200.00 | 194.72 | 0.00 | 0.00 | 0.00 | - | 50 | 672 | 0.00% |
| QQQ250117C00205000 | 2023-11-13 9:30AM EST | 205.00 | 182.63 | 0.00 | 0.00 | 0.00 | - | 8 | 478 | 0.00% |
| QQQ250117C00210000 | 2023-11-24 12:11PM EST | 210.00 | 190.11 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 0.00% |
| QQQ250117C00215000 | 2023-06-02 2:54PM EST | 215.00 | 156.09 | 170.77 | 171.72 | 0.00 | - | 3 | 44 | 25.17% |
| QQQ250117C00220000 | 2023-11-28 11:24AM EST | 220.00 | 181.12 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 0.00% |
| QQQ250117C00225000 | 2023-10-30 10:11AM EST | 225.00 | 138.00 | 175.66 | 177.88 | 0.00 | - | 1 | 39 | 54.28% |
| QQQ250117C00230000 | 2023-11-28 11:24AM EST | 230.00 | 172.07 | 0.00 | 0.00 | 0.00 | - | 10 | 79 | 0.00% |
| QQQ250117C00235000 | 2023-11-20 11:23AM EST | 235.00 | 165.89 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ250117C00240000 | 2023-10-16 12:25PM EST | 240.00 | 144.56 | 157.42 | 159.38 | 0.00 | - | 30 | 131 | 46.44% |
| QQQ250117C00245000 | 2023-12-04 2:06PM EST | 245.00 | 153.04 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| QQQ250117C00250000 | 2023-11-27 1:09PM EST | 250.00 | 155.41 | 0.00 | 0.00 | 0.00 | - | 2 | 274 | 0.00% |
| QQQ250117C00255000 | 2023-11-14 9:51AM EST | 255.00 | 144.79 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| QQQ250117C00260000 | 2023-11-29 12:47PM EST | 260.00 | 146.47 | 0.00 | 0.00 | 0.00 | - | 7 | 1,125 | 0.00% |
| QQQ250117C00265000 | 2023-12-04 3:05PM EST | 265.00 | 135.59 | 0.00 | 0.00 | 0.00 | - | 20 | 756 | 0.00% |
| QQQ250117C00270000 | 2023-11-22 12:25PM EST | 270.00 | 137.87 | 0.00 | 0.00 | 0.00 | - | 2 | 1,583 | 0.00% |
| QQQ250117C00275000 | 2023-11-14 11:10AM EST | 275.00 | 127.81 | 0.00 | 0.00 | 0.00 | - | 6 | 456 | 0.00% |
| QQQ250117C00280000 | 2023-11-27 12:59PM EST | 280.00 | 128.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1,594 | 0.00% |
| QQQ250117C00285000 | 2023-12-04 9:40AM EST | 285.00 | 119.31 | 0.00 | 0.00 | 0.00 | - | 2 | 2,669 | 0.00% |
| QQQ250117C00290000 | 2023-11-29 1:32PM EST | 290.00 | 119.55 | 0.00 | 0.00 | 0.00 | - | 1 | 958 | 0.00% |
| QQQ250117C00295000 | 2023-11-29 1:33PM EST | 295.00 | 115.50 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 0.00% |
| QQQ250117C00300000 | 2023-12-04 1:13PM EST | 300.00 | 106.50 | 0.00 | 0.00 | 0.00 | - | 12 | 4,625 | 0.00% |
| QQQ250117C00305000 | 2023-11-29 1:35PM EST | 305.00 | 106.70 | 0.00 | 0.00 | 0.00 | - | 1 | 704 | 0.00% |
| QQQ250117C00310000 | 2023-11-29 10:53AM EST | 310.00 | 103.98 | 0.00 | 0.00 | 0.00 | - | 6 | 1,588 | 0.00% |
| QQQ250117C00315000 | 2023-12-04 10:36AM EST | 315.00 | 91.78 | 0.00 | 0.00 | 0.00 | - | 2 | 3,100 | 0.00% |
| QQQ250117C00320000 | 2023-11-29 2:54PM EST | 320.00 | 94.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2,362 | 0.00% |
| QQQ250117C00325000 | 2023-12-04 10:26AM EST | 325.00 | 85.28 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| QQQ250117C00330000 | 2023-11-28 3:18PM EST | 330.00 | 85.97 | 0.00 | 0.00 | 0.00 | - | 3 | 1,845 | 0.00% |
| QQQ250117C00335000 | 2023-11-22 10:39AM EST | 335.00 | 83.66 | 0.00 | 0.00 | 0.00 | - | 4 | 164 | 0.00% |
| QQQ250117C00340000 | 2023-12-04 11:26AM EST | 340.00 | 73.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3,075 | 0.00% |
| QQQ250117C00345000 | 2023-12-04 11:26AM EST | 345.00 | 69.56 | 0.00 | 0.00 | 0.00 | - | 4 | 1,249 | 0.00% |
| QQQ250117C00350000 | 2023-12-04 3:55PM EST | 350.00 | 67.75 | 0.00 | 0.00 | 0.00 | - | 53 | 3,196 | 0.00% |
| QQQ250117C00355000 | 2023-12-04 11:51AM EST | 355.00 | 63.27 | 0.00 | 0.00 | 0.00 | - | 616 | 1,828 | 0.00% |
| QQQ250117C00360000 | 2023-12-04 4:02PM EST | 360.00 | 60.73 | 0.00 | 0.00 | 0.00 | - | 370 | 886 | 0.00% |
| QQQ250117C00365000 | 2023-12-04 11:20AM EST | 365.00 | 55.48 | 0.00 | 0.00 | 0.00 | - | 56 | 580 | 0.00% |
| QQQ250117C00370000 | 2023-12-04 3:04PM EST | 370.00 | 53.16 | 0.00 | 0.00 | 0.00 | - | 610 | 1,320 | 0.00% |
| QQQ250117C00375000 | 2023-12-04 11:26AM EST | 375.00 | 48.79 | 0.00 | 0.00 | 0.00 | - | 6 | 1,219 | 0.00% |
| QQQ250117C00380000 | 2023-12-04 3:00PM EST | 380.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 1,095 | 3,932 | 0.00% |
| QQQ250117C00385000 | 2023-12-04 3:50PM EST | 385.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 1,090 | 1,158 | 0.00% |
| QQQ250117C00390000 | 2023-12-04 2:15PM EST | 390.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 17 | 2,395 | 0.20% |
| QQQ250117C00395000 | 2023-12-04 2:15PM EST | 395.00 | 37.86 | 0.00 | 0.00 | 0.00 | - | 51 | 403 | 0.39% |
| QQQ250117C00400000 | 2023-12-04 3:44PM EST | 400.00 | 35.46 | 0.00 | 0.00 | 0.00 | - | 231 | 2,565 | 0.78% |
| QQQ250117C00405000 | 2023-12-04 1:14PM EST | 405.00 | 32.86 | 0.00 | 0.00 | 0.00 | - | 349 | 954 | 0.78% |
| QQQ250117C00410000 | 2023-12-04 12:05PM EST | 410.00 | 29.67 | 0.00 | 0.00 | 0.00 | - | 517 | 3,156 | 1.56% |
| QQQ250117C00415000 | 2023-12-04 3:44PM EST | 415.00 | 27.79 | 0.00 | 0.00 | 0.00 | - | 608 | 1,545 | 1.56% |
| QQQ250117C00420000 | 2023-12-04 4:00PM EST | 420.00 | 25.34 | 0.00 | 0.00 | 0.00 | - | 57 | 2,504 | 1.56% |
| QQQ250117C00425000 | 2023-12-04 1:26PM EST | 425.00 | 22.91 | 0.00 | 0.00 | 0.00 | - | 9 | 1,506 | 1.56% |
| QQQ250117C00430000 | 2023-12-04 2:04PM EST | 430.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 38 | 1,180 | 1.56% |
| QQQ250117C00435000 | 2023-12-04 12:32PM EST | 435.00 | 19.08 | 0.00 | 0.00 | 0.00 | - | 19 | 1,122 | 3.13% |
| QQQ250117C00440000 | 2023-11-29 11:25AM EST | 440.00 | 19.12 | 0.00 | 0.00 | 0.00 | - | 5 | 1,994 | 3.13% |
| QQQ250117C00445000 | 2023-12-01 1:13PM EST | 445.00 | 16.97 | 0.00 | 0.00 | 0.00 | - | 56 | 3,003 | 3.13% |
| QQQ250117C00450000 | 2023-12-04 3:46PM EST | 450.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 28 | 3,698 | 3.13% |
| QQQ250117C00455000 | 2023-12-04 1:03PM EST | 455.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 6 | 459 | 3.13% |
| QQQ250117C00460000 | 2023-12-04 1:25PM EST | 460.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 45 | 3,660 | 3.13% |
| QQQ250117C00465000 | 2023-12-01 1:38PM EST | 465.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 35 | 406 | 3.13% |
| QQQ250117C00470000 | 2023-12-01 12:48PM EST | 470.00 | 9.94 | 0.00 | 0.00 | 0.00 | - | 1 | 284 | 3.13% |
| QQQ250117C00475000 | 2023-12-04 10:35AM EST | 475.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 3.13% |
| QQQ250117C00480000 | 2023-12-04 10:12AM EST | 480.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 744 | 3.13% |
| QQQ250117C00485000 | 2023-12-04 11:45AM EST | 485.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 425 | 3.13% |
| QQQ250117C00490000 | 2023-12-04 9:33AM EST | 490.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 10 | 414 | 3.13% |
| QQQ250117C00495000 | 2023-12-04 10:34AM EST | 495.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 6.25% |
| QQQ250117C00500000 | 2023-12-04 3:55PM EST | 500.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 89 | 761 | 6.25% |
| QQQ250117C00505000 | 2023-11-21 9:42AM EST | 505.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 2 | 1,032 | 6.25% |
| QQQ250117C00510000 | 2023-12-04 9:31AM EST | 510.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 6.25% |
| QQQ250117C00515000 | 2023-11-24 9:32AM EST | 515.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1,064 | 6.25% |
| QQQ250117C00520000 | 2023-11-20 2:00PM EST | 520.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 5 | 1,017 | 6.25% |
| QQQ250117C00525000 | 2023-11-21 10:14AM EST | 525.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 6.25% |
| QQQ250117C00530000 | 2023-11-20 3:43PM EST | 530.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 9 | 442 | 6.25% |
| QQQ250117C00535000 | 2023-11-20 3:06PM EST | 535.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 22 | 145 | 6.25% |
| QQQ250117C00540000 | 2023-11-02 11:44AM EST | 540.00 | 0.98 | 1.64 | 1.80 | 0.00 | - | 1 | 9 | 18.93% |
| QQQ250117C00545000 | 2023-10-03 9:12AM EST | 545.00 | 1.40 | 0.50 | 1.27 | 0.00 | - | 20 | 71 | 18.09% |
| QQQ250117C00550000 | 2023-12-01 9:46AM EST | 550.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 367 | 6.25% |
| QQQ250117C00555000 | 2023-11-02 11:45AM EST | 555.00 | 0.67 | 1.12 | 1.26 | 0.00 | - | 1 | 37 | 18.81% |
| QQQ250117C00560000 | 2023-11-20 3:43PM EST | 560.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 7 | 187 | 6.25% |
| QQQ250117C00565000 | 2023-11-20 3:17PM EST | 565.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| QQQ250117C00570000 | 2023-12-01 12:38PM EST | 570.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 6.25% |
| QQQ250117C00575000 | 2023-11-13 3:56PM EST | 575.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 300 | 344 | 6.25% |
| QQQ250117C00580000 | 2023-12-01 2:42PM EST | 580.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 156 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250117P00130000 | 2023-12-01 3:06PM EST | 130.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 184 | 2,928 | 25.00% |
| QQQ250117P00135000 | 2023-11-16 1:44PM EST | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 25.00% |
| QQQ250117P00140000 | 2023-11-20 12:07PM EST | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 405 | 25.00% |
| QQQ250117P00145000 | 2023-11-28 1:15PM EST | 145.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 12.50% |
| QQQ250117P00150000 | 2023-11-22 9:34AM EST | 150.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 21 | 927 | 12.50% |
| QQQ250117P00155000 | 2023-10-26 12:29PM EST | 155.00 | 1.15 | 0.46 | 0.69 | 0.00 | - | 23 | 0 | 41.16% |
| QQQ250117P00160000 | 2023-12-04 11:26AM EST | 160.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 7 | 2,327 | 12.50% |
| QQQ250117P00165000 | 2023-11-14 12:23PM EST | 165.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 6,036 | 12.50% |
| QQQ250117P00170000 | 2023-11-28 12:00PM EST | 170.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 750 | 12.50% |
| QQQ250117P00175000 | 2023-11-28 2:31PM EST | 175.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 12 | 794 | 12.50% |
| QQQ250117P00180000 | 2023-12-04 10:41AM EST | 180.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 820 | 12.50% |
| QQQ250117P00185000 | 2023-11-21 11:13AM EST | 185.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 30 | 496 | 12.50% |
| QQQ250117P00190000 | 2023-11-14 3:14PM EST | 190.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 313 | 12.50% |
| QQQ250117P00195000 | 2023-11-30 3:53PM EST | 195.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 578 | 12.50% |
| QQQ250117P00200000 | 2023-12-01 2:00PM EST | 200.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1,252 | 12.50% |
| QQQ250117P00205000 | 2023-11-29 11:21AM EST | 205.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 5 | 1,134 | 12.50% |
| QQQ250117P00210000 | 2023-11-10 3:46PM EST | 210.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 5 | 1,403 | 12.50% |
| QQQ250117P00215000 | 2023-11-20 3:37PM EST | 215.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1,265 | 12.50% |
| QQQ250117P00220000 | 2023-11-30 10:36AM EST | 220.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 4 | 9,360 | 12.50% |
| QQQ250117P00225000 | 2023-11-30 3:59PM EST | 225.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 6 | 193 | 12.50% |
| QQQ250117P00230000 | 2023-12-01 2:00PM EST | 230.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,239 | 12.50% |
| QQQ250117P00235000 | 2023-12-01 11:22AM EST | 235.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 12.50% |
| QQQ250117P00240000 | 2023-12-04 10:24AM EST | 240.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 28 | 1,499 | 6.25% |
| QQQ250117P00245000 | 2023-12-04 2:36PM EST | 245.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 6.25% |
| QQQ250117P00250000 | 2023-12-04 10:00AM EST | 250.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 2 | 3,662 | 6.25% |
| QQQ250117P00255000 | 2023-12-01 3:31PM EST | 255.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 2 | 5,209 | 6.25% |
| QQQ250117P00260000 | 2023-12-04 11:10AM EST | 260.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 2,066 | 6.25% |
| QQQ250117P00265000 | 2023-11-30 10:37AM EST | 265.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 380 | 3,186 | 6.25% |
| QQQ250117P00270000 | 2023-11-30 1:30PM EST | 270.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 278 | 7,820 | 6.25% |
| QQQ250117P00275000 | 2023-12-04 2:45PM EST | 275.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 1 | 495 | 6.25% |
| QQQ250117P00280000 | 2023-12-04 3:34PM EST | 280.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 3,546 | 6.25% |
| QQQ250117P00285000 | 2023-11-30 1:54PM EST | 285.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 87 | 15,473 | 6.25% |
| QQQ250117P00290000 | 2023-12-01 1:36PM EST | 290.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 159 | 2,410 | 6.25% |
| QQQ250117P00295000 | 2023-12-04 1:24PM EST | 295.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 1 | 636 | 6.25% |
| QQQ250117P00300000 | 2023-12-04 3:39PM EST | 300.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 366 | 10,551 | 6.25% |
| QQQ250117P00305000 | 2023-12-04 2:48PM EST | 305.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 180 | 524 | 3.13% |
| QQQ250117P00310000 | 2023-12-04 2:47PM EST | 310.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 40 | 2,700 | 3.13% |
| QQQ250117P00315000 | 2023-12-04 2:08PM EST | 315.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 2 | 2,197 | 3.13% |
| QQQ250117P00320000 | 2023-12-04 1:51PM EST | 320.00 | 10.06 | 0.00 | 0.00 | 0.00 | - | 2 | 7,746 | 3.13% |
| QQQ250117P00325000 | 2023-12-04 12:49PM EST | 325.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 3 | 1,106 | 3.13% |
| QQQ250117P00330000 | 2023-12-01 11:45AM EST | 330.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | 2 | 917 | 3.13% |
| QQQ250117P00335000 | 2023-12-01 9:55AM EST | 335.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 1 | 673 | 3.13% |
| QQQ250117P00340000 | 2023-12-04 3:46PM EST | 340.00 | 13.59 | 0.00 | 0.00 | 0.00 | - | 201 | 2,458 | 3.13% |
| QQQ250117P00345000 | 2023-11-29 4:02PM EST | 345.00 | 13.52 | 0.00 | 0.00 | 0.00 | - | 1 | 832 | 3.13% |
| QQQ250117P00350000 | 2023-12-04 3:11PM EST | 350.00 | 15.92 | 0.00 | 0.00 | 0.00 | - | 1 | 3,475 | 1.56% |
| QQQ250117P00355000 | 2023-12-04 10:18AM EST | 355.00 | 17.24 | 0.00 | 0.00 | 0.00 | - | 10 | 4,411 | 1.56% |
| QQQ250117P00360000 | 2023-12-04 10:28AM EST | 360.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,575 | 1.56% |
| QQQ250117P00365000 | 2023-12-04 11:06AM EST | 365.00 | 20.51 | 0.00 | 0.00 | 0.00 | - | 3 | 1,827 | 1.56% |
| QQQ250117P00370000 | 2023-12-04 11:22AM EST | 370.00 | 21.79 | 0.00 | 0.00 | 0.00 | - | 2 | 1,496 | 0.78% |
| QQQ250117P00375000 | 2023-12-04 9:49AM EST | 375.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 833 | 0.78% |
| QQQ250117P00380000 | 2023-12-04 3:08PM EST | 380.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 14 | 11,587 | 0.39% |
| QQQ250117P00385000 | 2023-12-04 3:44PM EST | 385.00 | 26.24 | 0.00 | 0.00 | 0.00 | - | 29 | 1,353 | 0.10% |
| QQQ250117P00390000 | 2023-12-04 1:53PM EST | 390.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 11 | 2,916 | 0.00% |
| QQQ250117P00395000 | 2023-12-04 11:38AM EST | 395.00 | 30.96 | 0.00 | 0.00 | 0.00 | - | 27 | 500 | 0.00% |
| QQQ250117P00400000 | 2023-12-04 3:46PM EST | 400.00 | 32.59 | 0.00 | 0.00 | 0.00 | - | 228 | 628 | 0.00% |
| QQQ250117P00405000 | 2023-12-01 12:09PM EST | 405.00 | 33.09 | 0.00 | 0.00 | 0.00 | - | 10 | 642 | 0.00% |
| QQQ250117P00410000 | 2023-12-04 2:39PM EST | 410.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 4 | 283 | 0.00% |
| QQQ250117P00415000 | 2023-12-04 2:39PM EST | 415.00 | 40.35 | 0.00 | 0.00 | 0.00 | - | 8 | 109 | 0.00% |
| QQQ250117P00420000 | 2023-12-04 2:39PM EST | 420.00 | 43.26 | 0.00 | 0.00 | 0.00 | - | 11 | 2,647 | 0.00% |
| QQQ250117P00425000 | 2023-12-04 3:27PM EST | 425.00 | 46.15 | 0.00 | 0.00 | 0.00 | - | 8 | 1,570 | 0.00% |
| QQQ250117P00430000 | 2023-12-04 1:50PM EST | 430.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 470 | 0.00% |
| QQQ250117P00435000 | 2023-12-01 1:25PM EST | 435.00 | 49.71 | 0.00 | 0.00 | 0.00 | - | 2 | 1,621 | 0.00% |
| QQQ250117P00440000 | 2023-12-04 3:27PM EST | 440.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 2 | 753 | 0.00% |
| QQQ250117P00445000 | 2023-11-28 10:00AM EST | 445.00 | 57.93 | 0.00 | 0.00 | 0.00 | - | 2 | 851 | 0.00% |
| QQQ250117P00450000 | 2023-11-28 3:46PM EST | 450.00 | 61.30 | 0.00 | 0.00 | 0.00 | - | 2 | 373 | 0.00% |
| QQQ250117P00455000 | 2023-11-30 3:41PM EST | 455.00 | 68.37 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| QQQ250117P00460000 | 2023-12-01 11:24AM EST | 460.00 | 72.16 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| QQQ250117P00465000 | 2023-11-27 3:01PM EST | 465.00 | 75.36 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ250117P00470000 | 2023-11-29 2:52PM EST | 470.00 | 79.63 | 0.00 | 0.00 | 0.00 | - | 8 | 6 | 0.00% |
| QQQ250117P00475000 | 2023-09-14 10:32AM EST | 475.00 | 98.43 | 108.90 | 111.27 | 0.00 | - | - | 0 | 31.11% |
| QQQ250117P00480000 | 2023-09-27 2:19PM EST | 480.00 | 124.23 | 132.96 | 136.07 | 0.00 | - | 10 | 0 | 44.69% |
| QQQ250117P00485000 | 2023-11-01 11:26AM EST | 485.00 | 131.56 | 93.86 | 96.06 | 0.00 | - | - | 0 | 0.00% |
| QQQ250117P00490000 | 2023-06-30 11:57AM EST | 490.00 | 119.51 | 104.50 | 109.00 | 0.00 | - | 5 | 0 | 19.30% |
| QQQ250117P00495000 | 2023-06-30 11:57AM EST | 495.00 | 124.47 | 109.50 | 114.22 | 0.00 | - | 5 | 0 | 20.08% |
| QQQ250117P00500000 | 2023-11-27 12:34PM EST | 500.00 | 109.50 | 113.31 | 114.58 | 0.00 | - | 120 | 0 | 13.67% |
| QQQ250117P00515000 | 2023-10-26 12:47PM EST | 515.00 | 170.66 | 124.46 | 126.57 | 0.00 | - | - | 0 | 0.00% |
| QQQ250117P00520000 | 2023-10-26 12:43PM EST | 520.00 | 176.15 | 129.45 | 131.58 | 0.00 | - | 112 | 0 | 0.00% |
| QQQ250117P00525000 | 2023-10-27 2:02PM EST | 525.00 | 180.39 | 133.00 | 138.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250117P00540000 | 2023-11-08 1:18PM EST | 540.00 | 168.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117P00545000 | 2023-11-08 1:17PM EST | 545.00 | 173.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250117P00550000 | 2023-08-15 9:43AM EST | 550.00 | 183.11 | 170.00 | 175.14 | 0.00 | - | - | 0 | 31.64% |
| QQQ250117P00560000 | 2023-11-28 1:56PM EST | 560.00 | 170.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117P00570000 | 2023-11-27 12:34PM EST | 570.00 | 179.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250117P00580000 | 2023-12-04 10:33AM EST | 580.00 | 195.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.