Singapore markets open in 6 hours 23 minutes
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,098.69 -12.39 (-0.30%) Dow
33,712.02 -179.00 (-0.53%) Nasdaq
11,872.10 -15.35 (-0.13%) BTC-USD
22,873.91 -134.76 (-0.59%) CMC Crypto 200
526.38 +0.43 (+0.08%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:37PM EST. Market open.
Callsfor7 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230207C00230000 | 2023-01-31 2:43PM EST | 230.00 | 63.55 | 76.43 | 76.57 | 0.00 | - | - | 15 | 426.47% |
| QQQ230207C00240000 | 2023-02-03 9:47AM EST | 240.00 | 68.34 | 66.02 | 66.18 | 0.00 | - | 1 | 1 | 361.18% |
| QQQ230207C00250000 | 2023-02-01 11:03AM EST | 250.00 | 43.27 | 56.50 | 56.79 | 0.00 | - | - | 3 | 331.64% |
| QQQ230207C00255000 | 2023-02-07 11:55AM EST | 255.00 | 50.16 | 50.77 | 51.03 | +12.04 | +31.58% | 5 | 5 | 282.72% |
| QQQ230207C00256000 | 2023-02-06 11:21AM EST | 256.00 | 49.07 | 49.99 | 50.27 | 0.00 | - | 4 | 3 | 285.74% |
| QQQ230207C00258000 | 2023-02-06 11:31AM EST | 258.00 | 45.76 | 48.11 | 48.40 | -1.75 | -3.68% | 4 | 4 | 280.27% |
| QQQ230207C00260000 | 2023-02-06 3:23PM EST | 260.00 | 43.21 | 46.63 | 46.94 | 0.00 | - | 2 | 14 | 286.62% |
| QQQ230207C00263000 | 2023-02-07 10:02AM EST | 263.00 | 40.11 | 42.91 | 43.19 | +2.71 | +7.25% | 1 | 1 | 250.20% |
| QQQ230207C00265000 | 2023-02-07 9:46AM EST | 265.00 | 39.23 | 40.90 | 41.21 | +10.08 | +34.58% | 5 | 5 | 240.97% |
| QQQ230207C00267000 | 2023-02-03 3:59PM EST | 267.00 | 39.50 | 39.48 | 39.76 | 0.00 | - | 10 | 30 | 247.61% |
| QQQ230207C00268000 | 2023-02-06 12:38PM EST | 268.00 | 36.93 | 38.51 | 38.84 | 0.00 | - | 31 | 30 | 244.24% |
| QQQ230207C00269000 | 2023-02-07 1:11PM EST | 269.00 | 39.06 | 37.50 | 37.76 | -4.93 | -11.21% | 7 | 9 | 238.09% |
| QQQ230207C00270000 | 2023-02-07 10:30AM EST | 270.00 | 33.23 | 35.96 | 36.24 | -0.25 | -0.75% | 6 | 25 | 218.75% |
| QQQ230207C00271000 | 2023-02-07 1:16PM EST | 271.00 | 34.57 | 34.99 | 35.25 | +2.06 | +6.34% | 6 | 7 | 214.55% |
| QQQ230207C00272000 | 2023-02-03 10:05AM EST | 272.00 | 35.83 | 33.99 | 34.40 | 0.00 | - | 2 | 4 | 211.87% |
| QQQ230207C00273000 | 2023-02-07 1:11PM EST | 273.00 | 35.18 | 33.05 | 33.33 | -2.52 | -6.68% | 6 | 12 | 206.93% |
| QQQ230207C00274000 | 2023-02-03 1:56PM EST | 274.00 | 33.97 | 31.99 | 32.29 | 0.00 | - | 15 | 20 | 200.83% |
| QQQ230207C00275000 | 2023-02-07 10:51AM EST | 275.00 | 29.16 | 31.50 | 31.76 | +0.53 | +1.85% | 22 | 37 | 208.59% |
| QQQ230207C00276000 | 2023-02-07 9:36AM EST | 276.00 | 27.25 | 29.79 | 30.33 | -0.44 | -1.59% | 1 | 10 | 189.16% |
| QQQ230207C00277000 | 2023-02-07 10:21AM EST | 277.00 | 26.84 | 29.69 | 29.96 | +1.17 | +4.56% | 2 | 21 | 203.37% |
| QQQ230207C00278000 | 2023-02-07 10:33AM EST | 278.00 | 27.32 | 27.82 | 28.32 | +1.73 | +6.76% | 32 | 18 | 179.88% |
| QQQ230207C00279000 | 2023-02-06 2:33PM EST | 279.00 | 25.38 | 27.49 | 27.73 | 0.00 | - | 1 | 40 | 188.23% |
| QQQ230207C00280000 | 2023-02-07 1:01PM EST | 280.00 | 29.48 | 26.63 | 26.89 | +6.80 | +29.98% | 13 | 92 | 186.72% |
| QQQ230207C00281000 | 2023-02-02 9:43AM EST | 281.00 | 27.36 | 25.70 | 25.98 | 0.00 | - | 20 | 60 | 183.45% |
| QQQ230207C00282000 | 2023-02-07 10:44AM EST | 282.00 | 22.00 | 23.80 | 24.28 | -0.04 | -0.18% | 76 | 30 | 159.81% |
| QQQ230207C00283000 | 2023-02-06 2:16PM EST | 283.00 | 19.86 | 23.39 | 23.85 | -2.06 | -9.40% | 1 | 35 | 168.31% |
| QQQ230207C00284000 | 2023-02-07 10:38AM EST | 284.00 | 19.84 | 21.89 | 22.19 | -0.43 | -2.12% | 3 | 71 | 150.10% |
| QQQ230207C00285000 | 2023-02-07 12:49PM EST | 285.00 | 22.55 | 21.73 | 21.98 | +4.04 | +21.83% | 2 | 82 | 163.16% |
| QQQ230207C00286000 | 2023-02-07 1:13PM EST | 286.00 | 21.48 | 20.30 | 20.53 | +3.53 | +19.67% | 4 | 57 | 148.51% |
| QQQ230207C00287000 | 2023-02-03 12:58PM EST | 287.00 | 22.62 | 18.82 | 19.07 | 0.00 | - | 4 | 24 | 133.11% |
| QQQ230207C00288000 | 2023-02-07 12:54PM EST | 288.00 | 21.07 | 17.95 | 18.40 | +4.50 | +27.16% | 9 | 163 | 133.13% |
| QQQ230207C00289000 | 2023-02-07 10:28AM EST | 289.00 | 14.28 | 17.67 | 17.96 | -0.34 | -2.33% | 2 | 181 | 141.21% |
| QQQ230207C00290000 | 2023-02-07 1:15PM EST | 290.00 | 16.16 | 16.60 | 16.89 | +2.45 | +17.87% | 62 | 135 | 134.42% |
| QQQ230207C00291000 | 2023-02-07 12:04PM EST | 291.00 | 14.33 | 14.85 | 15.16 | +0.74 | +5.45% | 43 | 241 | 114.16% |
| QQQ230207C00292000 | 2023-02-07 12:46PM EST | 292.00 | 15.30 | 13.93 | 14.17 | +3.63 | +31.11% | 120 | 320 | 109.86% |
| QQQ230207C00293000 | 2023-02-07 10:50AM EST | 293.00 | 11.15 | 13.71 | 13.98 | +0.43 | +4.01% | 32 | 343 | 119.87% |
| QQQ230207C00294000 | 2023-02-07 12:48PM EST | 294.00 | 13.60 | 11.93 | 12.20 | +3.85 | +39.49% | 42 | 275 | 99.51% |
| QQQ230207C00295000 | 2023-02-07 1:08PM EST | 295.00 | 13.30 | 10.91 | 11.18 | +4.64 | +53.58% | 54 | 563 | 93.70% |
| QQQ230207C00296000 | 2023-02-07 1:10PM EST | 296.00 | 12.05 | 9.93 | 10.18 | +4.22 | +53.90% | 368 | 418 | 88.33% |
| QQQ230207C00297000 | 2023-02-07 1:02PM EST | 297.00 | 11.98 | 9.60 | 9.90 | +5.03 | +72.37% | 714 | 576 | 95.04% |
| QQQ230207C00298000 | 2023-02-07 1:16PM EST | 298.00 | 8.35 | 8.46 | 8.76 | +2.21 | +35.99% | 1,047 | 539 | 86.57% |
| QQQ230207C00299000 | 2023-02-07 1:15PM EST | 299.00 | 7.96 | 6.86 | 7.11 | +2.67 | +50.47% | 308 | 288 | 69.73% |
| QQQ230207C00300000 | 2023-02-07 1:22PM EST | 300.00 | 6.00 | 5.88 | 6.13 | +1.46 | +32.16% | 1,043 | 976 | 63.92% |
| QQQ230207C00301000 | 2023-02-07 1:21PM EST | 301.00 | 5.95 | 5.08 | 5.35 | +2.12 | +55.35% | 1,496 | 632 | 60.99% |
| QQQ230207C00302000 | 2023-02-07 1:21PM EST | 302.00 | 4.53 | 4.68 | 4.95 | +1.33 | +41.56% | 5,158 | 1,163 | 63.77% |
| QQQ230207C00303000 | 2023-02-07 1:19PM EST | 303.00 | 4.00 | 3.95 | 4.21 | +1.47 | +58.10% | 10,719 | 2,761 | 60.57% |
| QQQ230207C00304000 | 2023-02-07 1:22PM EST | 304.00 | 2.63 | 2.53 | 2.66 | +0.62 | +30.85% | 29,037 | 2,570 | 45.92% |
| QQQ230207C00305000 | 2023-02-07 1:22PM EST | 305.00 | 1.88 | 2.02 | 2.10 | +0.32 | +20.51% | 44,076 | 4,209 | 43.99% |
| QQQ230207C00306000 | 2023-02-07 1:22PM EST | 306.00 | 1.36 | 1.20 | 1.25 | +0.17 | +14.29% | 21,767 | 2,597 | 36.04% |
| QQQ230207C00307000 | 2023-02-07 1:22PM EST | 307.00 | 0.89 | 0.92 | 0.95 | +0.01 | +1.14% | 19,150 | 2,417 | 35.99% |
| QQQ230207C00308000 | 2023-02-07 1:22PM EST | 308.00 | 0.59 | 0.58 | 0.61 | -0.04 | -6.35% | 24,316 | 2,569 | 33.79% |
| QQQ230207C00309000 | 2023-02-07 1:22PM EST | 309.00 | 0.38 | 0.33 | 0.35 | -0.08 | -17.39% | 19,991 | 5,064 | 31.45% |
| QQQ230207C00310000 | 2023-02-07 1:22PM EST | 310.00 | 0.21 | 0.17 | 0.19 | -0.10 | -32.26% | 38,356 | 5,100 | 29.79% |
| QQQ230207C00311000 | 2023-02-07 1:21PM EST | 311.00 | 0.12 | 0.16 | 0.18 | -0.10 | -45.45% | 13,181 | 3,436 | 32.72% |
| QQQ230207C00312000 | 2023-02-07 1:22PM EST | 312.00 | 0.06 | 0.07 | 0.08 | -0.09 | -60.00% | 13,267 | 2,779 | 30.27% |
| QQQ230207C00313000 | 2023-02-07 1:21PM EST | 313.00 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 10,051 | 3,056 | 29.49% |
| QQQ230207C00314000 | 2023-02-07 1:22PM EST | 314.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 9,429 | 1,539 | 30.66% |
| QQQ230207C00315000 | 2023-02-07 1:21PM EST | 315.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 8,742 | 3,292 | 33.20% |
| QQQ230207C00316000 | 2023-02-07 1:17PM EST | 316.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3,653 | 2,198 | 30.86% |
| QQQ230207C00317000 | 2023-02-07 1:21PM EST | 317.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,095 | 775 | 32.81% |
| QQQ230207C00318000 | 2023-02-07 1:21PM EST | 318.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,890 | 852 | 35.16% |
| QQQ230207C00319000 | 2023-02-07 1:08PM EST | 319.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 887 | 1,405 | 37.50% |
| QQQ230207C00320000 | 2023-02-07 1:21PM EST | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 519 | 1,178 | 39.06% |
| QQQ230207C00321000 | 2023-02-07 12:59PM EST | 321.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 582 | 41.41% |
| QQQ230207C00322000 | 2023-02-07 12:58PM EST | 322.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 548 | 43.75% |
| QQQ230207C00323000 | 2023-02-07 12:50PM EST | 323.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 789 | 45.31% |
| QQQ230207C00324000 | 2023-02-07 1:14PM EST | 324.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 595 | 46.88% |
| QQQ230207C00325000 | 2023-02-07 12:57PM EST | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 537 | 49.22% |
| QQQ230207C00326000 | 2023-02-06 12:02PM EST | 326.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 169 | 51.56% |
| QQQ230207C00327000 | 2023-02-06 10:26AM EST | 327.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 134 | 50.00% |
| QQQ230207C00328000 | 2023-02-07 9:41AM EST | 328.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 591 | 51.56% |
| QQQ230207C00329000 | 2023-02-06 10:00AM EST | 329.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 602 | 608 | 53.13% |
| QQQ230207C00330000 | 2023-02-06 9:30AM EST | 330.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 241 | 54.69% |
| QQQ230207C00331000 | 2023-02-06 9:40AM EST | 331.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 56.25% |
| QQQ230207C00332000 | 2023-02-07 9:31AM EST | 332.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 145 | 59.38% |
| QQQ230207C00333000 | 2023-02-03 3:37PM EST | 333.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 6 | 60.94% |
| QQQ230207C00334000 | 2023-02-03 10:09AM EST | 334.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 62.50% |
| QQQ230207C00335000 | 2023-02-02 3:01PM EST | 335.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 51 | 52 | 64.06% |
| QQQ230207C00336000 | 2023-02-02 3:01PM EST | 336.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 68 | 65.63% |
| QQQ230207C00337000 | 2023-02-03 3:13PM EST | 337.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 10 | 68.75% |
| QQQ230207C00338000 | 2023-01-31 10:38AM EST | 338.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 15 | 68.75% |
| QQQ230207C00340000 | 2023-02-02 1:05PM EST | 340.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 71.88% |
| QQQ230207C00341000 | 2023-02-03 3:40PM EST | 341.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 75.00% |
| QQQ230207C00350000 | 2023-02-02 12:47PM EST | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 90.63% |
Putsfor7 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230207P00230000 | 2023-01-30 3:17PM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 168.75% |
| QQQ230207P00240000 | 2023-01-30 11:02AM EST | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 38 | 143.75% |
| QQQ230207P00250000 | 2023-02-07 12:22PM EST | 250.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 64 | 118.75% |
| QQQ230207P00252000 | 2023-01-27 10:00AM EST | 252.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 115.63% |
| QQQ230207P00255000 | 2023-02-03 2:28PM EST | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 109.38% |
| QQQ230207P00257000 | 2023-01-30 3:49PM EST | 257.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 10 | 103.13% |
| QQQ230207P00258000 | 2023-02-02 10:09AM EST | 258.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 13 | 103.13% |
| QQQ230207P00260000 | 2023-02-03 2:28PM EST | 260.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 566 | 96.88% |
| QQQ230207P00261000 | 2023-02-01 3:42PM EST | 261.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 67 | 93.75% |
| QQQ230207P00262000 | 2023-02-01 2:51PM EST | 262.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 116 | 93.75% |
| QQQ230207P00263000 | 2023-02-03 4:10PM EST | 263.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 22 | 90.63% |
| QQQ230207P00264000 | 2023-02-06 10:34AM EST | 264.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 35 | 87.50% |
| QQQ230207P00265000 | 2023-02-02 2:16PM EST | 265.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 52 | 87.50% |
| QQQ230207P00266000 | 2023-02-01 9:49AM EST | 266.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 5 | 12 | 84.38% |
| QQQ230207P00267000 | 2023-02-03 4:14PM EST | 267.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 14 | 81.25% |
| QQQ230207P00268000 | 2023-02-03 9:50AM EST | 268.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 35 | 79.69% |
| QQQ230207P00269000 | 2023-02-03 12:53PM EST | 269.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 148 | 151 | 78.13% |
| QQQ230207P00270000 | 2023-02-06 2:05PM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,125 | 75.00% |
| QQQ230207P00271000 | 2023-02-03 12:53PM EST | 271.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 148 | 369 | 73.44% |
| QQQ230207P00272000 | 2023-02-03 11:09AM EST | 272.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 71 | 214 | 71.88% |
| QQQ230207P00273000 | 2023-02-07 9:57AM EST | 273.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 133 | 68.75% |
| QQQ230207P00274000 | 2023-02-06 10:56AM EST | 274.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 160 | 65.63% |
| QQQ230207P00275000 | 2023-02-07 12:59PM EST | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 432 | 65.63% |
| QQQ230207P00276000 | 2023-02-07 11:47AM EST | 276.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 430 | 62.50% |
| QQQ230207P00277000 | 2023-02-06 3:18PM EST | 277.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 224 | 59.38% |
| QQQ230207P00278000 | 2023-02-06 3:45PM EST | 278.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 617 | 57.81% |
| QQQ230207P00279000 | 2023-02-06 3:24PM EST | 279.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 735 | 752 | 56.25% |
| QQQ230207P00280000 | 2023-02-07 9:59AM EST | 280.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 971 | 53.13% |
| QQQ230207P00281000 | 2023-02-06 3:59PM EST | 281.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 650 | 51.56% |
| QQQ230207P00282000 | 2023-02-06 3:51PM EST | 282.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 165 | 302 | 50.00% |
| QQQ230207P00283000 | 2023-02-07 1:13PM EST | 283.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,287 | 50.78% |
| QQQ230207P00284000 | 2023-02-07 12:59PM EST | 284.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 33 | 982 | 48.44% |
| QQQ230207P00285000 | 2023-02-07 12:59PM EST | 285.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 778 | 46.09% |
| QQQ230207P00286000 | 2023-02-07 10:54AM EST | 286.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 446 | 567 | 43.75% |
| QQQ230207P00287000 | 2023-02-07 12:15PM EST | 287.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 71 | 434 | 41.41% |
| QQQ230207P00288000 | 2023-02-07 1:14PM EST | 288.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 305 | 884 | 39.06% |
| QQQ230207P00289000 | 2023-02-07 1:21PM EST | 289.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 522 | 638 | 36.72% |
| QQQ230207P00290000 | 2023-02-07 1:17PM EST | 290.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 396 | 5,793 | 34.38% |
| QQQ230207P00291000 | 2023-02-07 12:42PM EST | 291.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,472 | 715 | 32.03% |
| QQQ230207P00292000 | 2023-02-07 1:14PM EST | 292.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,388 | 1,380 | 29.69% |
| QQQ230207P00293000 | 2023-02-07 1:20PM EST | 293.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 2,665 | 4,151 | 27.34% |
| QQQ230207P00294000 | 2023-02-07 1:20PM EST | 294.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 7,377 | 4,287 | 25.00% |
| QQQ230207P00295000 | 2023-02-07 1:21PM EST | 295.00 | 0.01 | 0.01 | 0.02 | -0.14 | -93.33% | 11,463 | 3,260 | 24.81% |
| QQQ230207P00296000 | 2023-02-07 1:21PM EST | 296.00 | 0.02 | 0.01 | 0.02 | -0.20 | -90.91% | 8,152 | 2,579 | 22.27% |
| QQQ230207P00297000 | 2023-02-07 1:22PM EST | 297.00 | 0.03 | 0.01 | 0.03 | -0.30 | -90.91% | 6,703 | 1,488 | 20.90% |
| QQQ230207P00298000 | 2023-02-07 1:21PM EST | 298.00 | 0.03 | 0.03 | 0.04 | -0.44 | -93.62% | 12,500 | 2,514 | 19.04% |
| QQQ230207P00299000 | 2023-02-07 1:20PM EST | 299.00 | 0.04 | 0.04 | 0.06 | -0.64 | -94.12% | 17,958 | 3,289 | 17.48% |
| QQQ230207P00300000 | 2023-02-07 1:22PM EST | 300.00 | 0.07 | 0.06 | 0.08 | -0.84 | -92.31% | 24,247 | 7,723 | 15.24% |
| QQQ230207P00301000 | 2023-02-07 1:21PM EST | 301.00 | 0.07 | 0.08 | 0.09 | -1.14 | -94.21% | 13,929 | 2,556 | 12.21% |
| QQQ230207P00302000 | 2023-02-07 1:22PM EST | 302.00 | 0.18 | 0.16 | 0.18 | -1.39 | -88.54% | 18,578 | 4,048 | 10.74% |
| QQQ230207P00303000 | 2023-02-07 1:22PM EST | 303.00 | 0.30 | 0.30 | 0.31 | -1.70 | -85.00% | 33,938 | 2,642 | 8.13% |
| QQQ230207P00304000 | 2023-02-07 1:22PM EST | 304.00 | 0.50 | 0.50 | 0.52 | -2.00 | -80.00% | 27,616 | 2,528 | 0.78% |
| QQQ230207P00305000 | 2023-02-07 1:22PM EST | 305.00 | 0.92 | 0.88 | 0.92 | -2.16 | -70.13% | 31,562 | 1,473 | 0.00% |
| QQQ230207P00306000 | 2023-02-07 1:22PM EST | 306.00 | 1.35 | 1.31 | 1.36 | -2.26 | -62.60% | 14,747 | 1,215 | 0.00% |
| QQQ230207P00307000 | 2023-02-07 1:22PM EST | 307.00 | 1.73 | 1.84 | 1.90 | -2.52 | -59.29% | 13,590 | 1,485 | 0.00% |
| QQQ230207P00308000 | 2023-02-07 1:22PM EST | 308.00 | 2.55 | 2.41 | 2.54 | -2.55 | -50.00% | 9,899 | 1,669 | 0.00% |
| QQQ230207P00309000 | 2023-02-07 1:21PM EST | 309.00 | 3.20 | 2.98 | 3.16 | -2.72 | -45.95% | 4,964 | 1,590 | 0.00% |
| QQQ230207P00310000 | 2023-02-07 1:20PM EST | 310.00 | 3.77 | 3.38 | 3.58 | -3.01 | -44.40% | 4,110 | 747 | 0.00% |
| QQQ230207P00311000 | 2023-02-07 1:20PM EST | 311.00 | 4.16 | 4.25 | 4.49 | -3.28 | -44.09% | 519 | 988 | 0.00% |
| QQQ230207P00312000 | 2023-02-07 1:18PM EST | 312.00 | 5.69 | 6.08 | 6.35 | -2.81 | -33.06% | 155 | 460 | 0.00% |
| QQQ230207P00313000 | 2023-02-07 1:18PM EST | 313.00 | 6.81 | 7.05 | 7.33 | -2.34 | -25.57% | 48 | 273 | 0.00% |
| QQQ230207P00314000 | 2023-02-07 1:16PM EST | 314.00 | 8.57 | 7.24 | 7.51 | -2.55 | -22.93% | 221 | 94 | 0.00% |
| QQQ230207P00315000 | 2023-02-07 1:17PM EST | 315.00 | 9.00 | 8.96 | 9.20 | -2.15 | -19.28% | 109 | 316 | 0.00% |
| QQQ230207P00316000 | 2023-02-07 1:14PM EST | 316.00 | 8.78 | 9.76 | 10.01 | -3.39 | -27.86% | 63 | 118 | 0.00% |
| QQQ230207P00317000 | 2023-02-07 1:14PM EST | 317.00 | 9.45 | 10.75 | 11.00 | -4.66 | -33.03% | 42 | 13 | 0.00% |
| QQQ230207P00318000 | 2023-02-06 2:19PM EST | 318.00 | 13.15 | 11.33 | 11.61 | 0.00 | - | 11 | 11 | 0.00% |
| QQQ230207P00319000 | 2023-02-07 12:54PM EST | 319.00 | 9.94 | 12.97 | 13.22 | -4.66 | -31.92% | 1 | 0 | 0.00% |
| QQQ230207P00320000 | 2023-02-07 10:35AM EST | 320.00 | 13.62 | 13.24 | 13.53 | -1.98 | -12.69% | 17 | 13 | 0.00% |
| QQQ230207P00321000 | 2023-02-07 11:08AM EST | 321.00 | 13.65 | 14.61 | 15.08 | -4.21 | -23.57% | 32 | 10 | 0.00% |
| QQQ230207P00322000 | 2023-02-06 10:32AM EST | 322.00 | 19.65 | 15.92 | 16.22 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ230207P00323000 | 2023-02-07 12:44PM EST | 323.00 | 17.29 | 16.73 | 16.95 | +2.84 | +19.65% | 15 | 0 | 0.00% |
| QQQ230207P00324000 | 2023-02-07 12:45PM EST | 324.00 | 17.91 | 18.00 | 18.29 | +2.88 | +19.16% | 2 | 0 | 0.00% |
| QQQ230207P00325000 | 2023-02-07 1:04PM EST | 325.00 | 16.60 | 18.25 | 18.52 | -2.06 | -11.04% | 4 | 0 | 0.00% |
| QQQ230207P00326000 | 2023-02-01 3:17PM EST | 326.00 | 25.63 | 19.16 | 19.46 | 0.00 | - | 25 | 0 | 0.00% |
| QQQ230207P00327000 | 2023-02-07 10:10AM EST | 327.00 | 24.05 | 20.01 | 20.27 | -1.57 | -6.13% | 32 | 0 | 0.00% |
| QQQ230207P00330000 | 2023-02-02 3:23PM EST | 330.00 | 19.87 | 23.21 | 23.54 | 0.00 | - | - | 0 | 0.00% |
| QQQ230207P00332000 | 2023-02-07 12:53PM EST | 332.00 | 23.38 | 26.00 | 26.29 | -0.48 | -2.01% | 1 | 0 | 0.00% |
| QQQ230207P00333000 | 2023-02-07 1:15PM EST | 333.00 | 26.58 | 26.07 | 26.30 | +1.88 | +7.61% | 3 | 0 | 0.00% |
| QQQ230207P00336000 | 2023-02-07 1:19PM EST | 336.00 | 29.47 | 28.97 | 29.26 | +3.82 | +14.89% | 1 | 0 | 0.00% |
| QQQ230207P00338000 | 2023-02-03 12:58PM EST | 338.00 | 29.05 | 31.19 | 31.53 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ230207P00339000 | 2023-02-03 11:30AM EST | 339.00 | 27.43 | 32.75 | 33.02 | 0.00 | - | 30 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
