Singapore markets open in 3 hours 52 minutes
Straits Times Index
3,294.86 +0.04 (+0.00%) S&P 500
4,397.94 -84.79 (-1.89%) Dow
34,265.37 -450.03 (-1.30%) Nasdaq
13,768.92 -385.08 (-2.72%) BTC-USD
35,243.06 +25.54 (+0.07%) CMC Crypto 200
870.86 +628.18 (+258.85%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor24 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220124C00300000 | 2022-01-21 4:00PM EST | 300.00 | 52.15 | 51.14 | 51.98 | +52.15 | - | 21 | 0 | 112.31% |
| QQQ220124C00305000 | 2022-01-21 2:46PM EST | 305.00 | 50.74 | 46.14 | 46.97 | +50.74 | - | 3 | 1 | 101.76% |
| QQQ220124C00310000 | 2022-01-21 3:44PM EST | 310.00 | 44.61 | 41.18 | 42.03 | -18.49 | -29.30% | 6 | 0 | 95.21% |
| QQQ220124C00315000 | 2022-01-21 1:58PM EST | 315.00 | 41.31 | 36.17 | 37.04 | +41.31 | -26.39% | 2 | 4 | 85.55% |
| QQQ220124C00320000 | 2022-01-21 3:59PM EST | 320.00 | 31.60 | 31.21 | 32.06 | +31.60 | - | 67 | 20 | 76.27% |
| QQQ220124C00330000 | 2022-01-21 3:23PM EST | 330.00 | 23.58 | 21.35 | 22.19 | -8.72 | -27.00% | 18 | 3 | 59.57% |
| QQQ220124C00334000 | 2022-01-21 3:38PM EST | 334.00 | 19.75 | 17.48 | 18.31 | +19.75 | - | 3 | 0 | 53.66% |
| QQQ220124C00335000 | 2022-01-21 3:56PM EST | 335.00 | 17.03 | 16.53 | 17.36 | +17.03 | -25.08% | 15 | 10 | 52.44% |
| QQQ220124C00336000 | 2022-01-21 11:05AM EST | 336.00 | 24.28 | 15.59 | 16.40 | +24.28 | - | 12 | 0 | 50.88% |
| QQQ220124C00338000 | 2022-01-21 3:57PM EST | 338.00 | 15.00 | 13.75 | 14.53 | +15.00 | -34.69% | 17 | 6 | 48.51% |
| QQQ220124C00340000 | 2022-01-21 4:02PM EST | 340.00 | 12.52 | 11.98 | 12.76 | -15.83 | -55.84% | 43 | 10 | 47.19% |
| QQQ220124C00342000 | 2022-01-21 4:14PM EST | 342.00 | 10.66 | 10.35 | 10.90 | -15.91 | -59.88% | 68 | 6 | 43.80% |
| QQQ220124C00344000 | 2022-01-21 4:03PM EST | 344.00 | 9.00 | 8.72 | 9.22 | -17.35 | -65.84% | 70 | 5 | 42.16% |
| QQQ220124C00345000 | 2022-01-21 4:05PM EST | 345.00 | 8.41 | 7.95 | 8.43 | +8.41 | -47.50% | 74 | 10 | 41.60% |
| QQQ220124C00346000 | 2022-01-21 4:14PM EST | 346.00 | 7.50 | 7.21 | 7.67 | +7.50 | -62.06% | 125 | 10 | 41.07% |
| QQQ220124C00348000 | 2022-01-21 4:14PM EST | 348.00 | 6.02 | 5.89 | 6.15 | -10.53 | -63.63% | 300 | 10 | 39.11% |
| QQQ220124C00350000 | 2022-01-21 4:14PM EST | 350.00 | 4.72 | 4.61 | 4.85 | -7.09 | -60.03% | 1,487 | 66 | 38.11% |
| QQQ220124C00352000 | 2022-01-21 4:14PM EST | 352.00 | 3.63 | 3.50 | 3.70 | -6.38 | -63.74% | 2,874 | 46 | 37.09% |
| QQQ220124C00354000 | 2022-01-21 4:14PM EST | 354.00 | 2.63 | 2.56 | 2.72 | -6.40 | -70.87% | 4,689 | 67 | 36.11% |
| QQQ220124C00355000 | 2022-01-21 4:14PM EST | 355.00 | 2.26 | 2.11 | 2.28 | -5.52 | -70.95% | 9,847 | 136 | 35.47% |
| QQQ220124C00356000 | 2022-01-21 4:14PM EST | 356.00 | 1.85 | 1.75 | 1.91 | -5.65 | -75.33% | 10,383 | 115 | 35.11% |
| QQQ220124C00358000 | 2022-01-21 4:14PM EST | 358.00 | 1.22 | 1.17 | 1.28 | -4.62 | -79.11% | 17,252 | 99 | 34.23% |
| QQQ220124C00360000 | 2022-01-21 4:15PM EST | 360.00 | 0.84 | 0.75 | 0.84 | -3.58 | -81.00% | 43,976 | 283 | 33.79% |
| QQQ220124C00362000 | 2022-01-21 4:14PM EST | 362.00 | 0.49 | 0.43 | 0.50 | -2.97 | -85.84% | 17,974 | 723 | 32.86% |
| QQQ220124C00364000 | 2022-01-21 4:14PM EST | 364.00 | 0.27 | 0.24 | 0.31 | -2.23 | -89.20% | 44,309 | 6,226 | 32.86% |
| QQQ220124C00365000 | 2022-01-21 4:13PM EST | 365.00 | 0.23 | 0.18 | 0.27 | -1.95 | -89.45% | 27,401 | 1,338 | 33.74% |
| QQQ220124C00366000 | 2022-01-21 4:14PM EST | 366.00 | 0.15 | 0.15 | 0.20 | -1.63 | -91.57% | 4,806 | 687 | 33.40% |
| QQQ220124C00368000 | 2022-01-21 4:14PM EST | 368.00 | 0.10 | 0.08 | 0.10 | -1.17 | -92.13% | 7,069 | 1,979 | 32.52% |
| QQQ220124C00370000 | 2022-01-21 4:12PM EST | 370.00 | 0.07 | 0.04 | 0.06 | -0.76 | -91.57% | 10,677 | 3,356 | 33.01% |
| QQQ220124C00371000 | 2022-01-21 4:02PM EST | 371.00 | 0.07 | 0.02 | 0.08 | -0.62 | -89.86% | 1,930 | 919 | 35.94% |
| QQQ220124C00372000 | 2022-01-21 4:06PM EST | 372.00 | 0.07 | 0.02 | 0.06 | -0.51 | -87.93% | 2,304 | 994 | 35.94% |
| QQQ220124C00373000 | 2022-01-21 4:01PM EST | 373.00 | 0.07 | 0.01 | 0.06 | -0.40 | -85.11% | 3,186 | 1,211 | 37.31% |
| QQQ220124C00374000 | 2022-01-21 4:14PM EST | 374.00 | 0.02 | 0.00 | 0.05 | -0.34 | -94.44% | 1,113 | 1,101 | 37.89% |
| QQQ220124C00375000 | 2022-01-21 4:12PM EST | 375.00 | 0.04 | 0.01 | 0.04 | -0.25 | -86.21% | 2,342 | 2,690 | 38.09% |
| QQQ220124C00376000 | 2022-01-21 4:11PM EST | 376.00 | 0.03 | 0.02 | 0.04 | -0.22 | -88.00% | 1,301 | 997 | 39.45% |
| QQQ220124C00377000 | 2022-01-21 4:09PM EST | 377.00 | 0.03 | 0.00 | 0.04 | -0.16 | -84.21% | 679 | 912 | 40.82% |
| QQQ220124C00378000 | 2022-01-21 4:00PM EST | 378.00 | 0.04 | 0.00 | 0.04 | -0.12 | -75.00% | 781 | 3,347 | 42.19% |
| QQQ220124C00379000 | 2022-01-21 4:07PM EST | 379.00 | 0.03 | 0.00 | 0.03 | -0.10 | -76.92% | 1,264 | 604 | 41.80% |
| QQQ220124C00380000 | 2022-01-21 4:02PM EST | 380.00 | 0.02 | 0.00 | 0.03 | -0.11 | -84.62% | 1,008 | 4,418 | 43.36% |
| QQQ220124C00381000 | 2022-01-21 4:02PM EST | 381.00 | 0.02 | 0.00 | 0.03 | -0.09 | -81.82% | 391 | 771 | 44.53% |
| QQQ220124C00382000 | 2022-01-21 3:55PM EST | 382.00 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 453 | 700 | 45.70% |
| QQQ220124C00383000 | 2022-01-21 3:57PM EST | 383.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 206 | 506 | 46.88% |
| QQQ220124C00384000 | 2022-01-21 3:36PM EST | 384.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 477 | 721 | 48.44% |
| QQQ220124C00385000 | 2022-01-21 3:57PM EST | 385.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 1,187 | 1,466 | 49.61% |
| QQQ220124C00386000 | 2022-01-21 4:01PM EST | 386.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 183 | 435 | 50.78% |
| QQQ220124C00387000 | 2022-01-21 3:47PM EST | 387.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 194 | 456 | 51.95% |
| QQQ220124C00388000 | 2022-01-21 2:31PM EST | 388.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 44 | 573 | 53.13% |
| QQQ220124C00389000 | 2022-01-21 10:43AM EST | 389.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 27 | 309 | 50.78% |
| QQQ220124C00390000 | 2022-01-21 4:13PM EST | 390.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 352 | 1,463 | 50.00% |
| QQQ220124C00391000 | 2022-01-21 1:41PM EST | 391.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 17 | 518 | 50.78% |
| QQQ220124C00392000 | 2022-01-21 3:11PM EST | 392.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 284 | 652 | 51.56% |
| QQQ220124C00393000 | 2022-01-21 10:40AM EST | 393.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 113 | 282 | 53.13% |
| QQQ220124C00394000 | 2022-01-21 10:28AM EST | 394.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 66 | 371 | 53.91% |
| QQQ220124C00395000 | 2022-01-21 2:33PM EST | 395.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 187 | 679 | 54.69% |
| QQQ220124C00396000 | 2022-01-21 3:07PM EST | 396.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 164 | 450 | 56.25% |
| QQQ220124C00397000 | 2022-01-21 12:20PM EST | 397.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 282 | 57.81% |
| QQQ220124C00398000 | 2022-01-21 10:26AM EST | 398.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 401 | 54.69% |
| QQQ220124C00399000 | 2022-01-21 1:43PM EST | 399.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 509 | 56.25% |
| QQQ220124C00400000 | 2022-01-21 3:43PM EST | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 1,446 | 56.25% |
| QQQ220124C00401000 | 2022-01-20 3:53PM EST | 401.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 196 | 57.81% |
| QQQ220124C00402000 | 2022-01-21 3:09PM EST | 402.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 362 | 59.38% |
| QQQ220124C00403000 | 2022-01-20 3:53PM EST | 403.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 514 | 59.38% |
| QQQ220124C00404000 | 2022-01-20 3:59PM EST | 404.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 221 | 60.94% |
| QQQ220124C00405000 | 2022-01-20 3:53PM EST | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 1,638 | 62.50% |
| QQQ220124C00406000 | 2022-01-20 3:52PM EST | 406.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 103 | 62.50% |
| QQQ220124C00407000 | 2022-01-21 1:56PM EST | 407.00 | 0.01 | 0.00 | 0.02 | -0.23 | -95.83% | 1 | 95 | 67.97% |
| QQQ220124C00408000 | 2022-01-19 2:53PM EST | 408.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 83 | 68.75% |
| QQQ220124C00409000 | 2022-01-12 2:02PM EST | 409.00 | 0.17 | 0.00 | 0.02 | 0.00 | - | 6 | 56 | 70.31% |
| QQQ220124C00410000 | 2022-01-20 9:33AM EST | 410.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 304 | 70.31% |
| QQQ220124C00411000 | 2022-01-10 3:47PM EST | 411.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 1 | 49 | 71.88% |
| QQQ220124C00412000 | 2022-01-13 10:51AM EST | 412.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 10 | 36 | 73.44% |
| QQQ220124C00413000 | 2022-01-14 12:00PM EST | 413.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 10 | 32 | 73.44% |
| QQQ220124C00414000 | 2022-01-20 11:55AM EST | 414.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 108 | 75.00% |
| QQQ220124C00415000 | 2022-01-21 10:31AM EST | 415.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 154 | 76.56% |
| QQQ220124C00416000 | 2022-01-19 9:39AM EST | 416.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 168 | 76.56% |
| QQQ220124C00417000 | 2022-01-19 12:08PM EST | 417.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 73.44% |
| QQQ220124C00418000 | 2022-01-19 9:39AM EST | 418.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 37 | 78.91% |
| QQQ220124C00420000 | 2022-01-21 10:31AM EST | 420.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 579 | 81.25% |
| QQQ220124C00422000 | 2022-01-20 1:31PM EST | 422.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 28 | 82.81% |
| QQQ220124C00424000 | 2022-01-12 3:41PM EST | 424.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 84.38% |
| QQQ220124C00425000 | 2022-01-11 12:25PM EST | 425.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 13 | 85.94% |
| QQQ220124C00426000 | 2022-01-03 10:05AM EST | 426.00 | 0.20 | 0.00 | 0.02 | 0.00 | - | 22 | 4 | 86.72% |
| QQQ220124C00428000 | 2022-01-04 10:13AM EST | 428.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | - | 1 | 89.06% |
| QQQ220124C00430000 | 2022-01-14 1:41PM EST | 430.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 37 | 90.63% |
| QQQ220124C00432000 | 2021-12-31 11:47AM EST | 432.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 92.19% |
| QQQ220124C00434000 | 2022-01-04 1:04PM EST | 434.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 5 | 93.75% |
| QQQ220124C00435000 | 2022-01-03 2:17PM EST | 435.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 10 | 7 | 95.31% |
| QQQ220124C00436000 | 2021-12-28 10:09AM EST | 436.00 | 0.26 | 0.00 | 0.02 | 0.00 | - | - | 3 | 96.88% |
| QQQ220124C00440000 | 2022-01-21 3:59PM EST | 440.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 203 | 99.22% |
| QQQ220124C00442000 | 2021-12-30 9:48AM EST | 442.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | - | 1 | 101.56% |
| QQQ220124C00445000 | 2022-01-05 12:33PM EST | 445.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 13 | 104.69% |
Putsfor24 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220124P00300000 | 2022-01-21 4:03PM EST | 300.00 | 0.02 | 0.00 | 0.02 | +0.02 | - | 852 | 40 | 74.22% |
| QQQ220124P00305000 | 2022-01-21 3:36PM EST | 305.00 | 0.03 | 0.01 | 0.05 | +0.03 | - | 228 | 0 | 75.00% |
| QQQ220124P00310000 | 2022-01-21 3:57PM EST | 310.00 | 0.05 | 0.02 | 0.07 | +0.02 | +66.67% | 694 | 107 | 70.70% |
| QQQ220124P00315000 | 2022-01-21 4:05PM EST | 315.00 | 0.06 | 0.03 | 0.08 | +0.03 | +100.00% | 76 | 30 | 64.26% |
| QQQ220124P00320000 | 2022-01-21 4:13PM EST | 320.00 | 0.10 | 0.06 | 0.10 | +0.07 | +233.33% | 981 | 51 | 58.98% |
| QQQ220124P00325000 | 2022-01-21 4:11PM EST | 325.00 | 0.10 | 0.10 | 0.15 | +0.02 | +25.00% | 868 | 80 | 54.10% |
| QQQ220124P00330000 | 2022-01-21 4:13PM EST | 330.00 | 0.20 | 0.17 | 0.22 | +0.10 | +100.00% | 1,475 | 135 | 50.00% |
| QQQ220124P00334000 | 2022-01-21 4:13PM EST | 334.00 | 0.31 | 0.29 | 0.38 | +0.31 | - | 710 | 12 | 47.51% |
| QQQ220124P00335000 | 2022-01-21 4:14PM EST | 335.00 | 0.37 | 0.33 | 0.39 | +0.21 | +131.25% | 1,947 | 464 | 45.65% |
| QQQ220124P00336000 | 2022-01-21 4:14PM EST | 336.00 | 0.42 | 0.39 | 0.44 | +0.42 | - | 915 | 20 | 44.78% |
| QQQ220124P00338000 | 2022-01-21 4:14PM EST | 338.00 | 0.55 | 0.54 | 0.63 | +0.55 | +19.05% | 2,585 | 105 | 44.48% |
| QQQ220124P00340000 | 2022-01-21 4:14PM EST | 340.00 | 0.71 | 0.74 | 0.85 | +0.42 | +144.83% | 11,419 | 1,328 | 43.63% |
| QQQ220124P00342000 | 2022-01-21 4:13PM EST | 342.00 | 1.00 | 1.01 | 1.13 | +1.00 | +23.53% | 7,249 | 200 | 42.65% |
| QQQ220124P00344000 | 2022-01-21 4:14PM EST | 344.00 | 1.32 | 1.35 | 1.41 | +0.93 | +238.46% | 4,278 | 624 | 40.65% |
| QQQ220124P00345000 | 2022-01-21 4:14PM EST | 345.00 | 1.60 | 1.56 | 1.65 | +1.03 | +180.70% | 11,470 | 421 | 40.53% |
| QQQ220124P00346000 | 2022-01-21 4:14PM EST | 346.00 | 1.90 | 1.84 | 1.94 | +1.34 | +239.29% | 7,521 | 394 | 40.63% |
| QQQ220124P00348000 | 2022-01-21 4:14PM EST | 348.00 | 2.42 | 2.38 | 2.54 | +1.58 | +188.10% | 12,151 | 332 | 39.93% |
| QQQ220124P00350000 | 2022-01-21 4:14PM EST | 350.00 | 3.13 | 3.08 | 3.25 | +1.97 | +169.83% | 41,835 | 2,860 | 38.99% |
| QQQ220124P00352000 | 2022-01-21 4:14PM EST | 352.00 | 4.02 | 3.93 | 4.15 | +2.47 | +159.35% | 17,541 | 943 | 38.43% |
| QQQ220124P00354000 | 2022-01-21 4:14PM EST | 354.00 | 5.00 | 4.85 | 5.31 | +3.01 | +151.26% | 12,348 | 626 | 38.87% |
| QQQ220124P00355000 | 2022-01-21 4:11PM EST | 355.00 | 5.71 | 5.40 | 5.91 | +3.44 | +151.54% | 32,975 | 4,627 | 38.72% |
| QQQ220124P00356000 | 2022-01-21 4:13PM EST | 356.00 | 6.23 | 6.03 | 6.50 | +3.61 | +137.79% | 20,812 | 1,534 | 38.09% |
| QQQ220124P00358000 | 2022-01-21 4:08PM EST | 358.00 | 7.41 | 7.30 | 8.00 | +4.20 | +130.84% | 17,160 | 1,339 | 39.09% |
| QQQ220124P00360000 | 2022-01-21 4:12PM EST | 360.00 | 9.45 | 8.84 | 9.50 | +5.34 | +129.93% | 22,484 | 6,285 | 38.67% |
| QQQ220124P00362000 | 2022-01-21 4:09PM EST | 362.00 | 10.98 | 10.50 | 11.35 | +6.03 | +121.82% | 3,292 | 807 | 41.77% |
| QQQ220124P00364000 | 2022-01-21 4:10PM EST | 364.00 | 12.71 | 12.33 | 13.14 | +6.72 | +112.19% | 2,233 | 779 | 43.31% |
| QQQ220124P00365000 | 2022-01-21 4:02PM EST | 365.00 | 13.56 | 13.27 | 14.10 | +6.82 | +101.19% | 2,838 | 2,805 | 44.92% |
| QQQ220124P00366000 | 2022-01-21 4:09PM EST | 366.00 | 14.62 | 14.19 | 15.03 | +7.53 | +106.21% | 1,112 | 1,039 | 45.87% |
| QQQ220124P00368000 | 2022-01-21 4:10PM EST | 368.00 | 16.63 | 16.15 | 16.84 | +7.80 | +88.34% | 1,020 | 2,922 | 46.19% |
| QQQ220124P00370000 | 2022-01-21 4:03PM EST | 370.00 | 18.49 | 18.11 | 18.95 | +8.08 | +77.62% | 714 | 5,931 | 52.73% |
| QQQ220124P00371000 | 2022-01-21 4:01PM EST | 371.00 | 19.17 | 19.09 | 19.92 | +7.94 | +70.70% | 330 | 1,842 | 54.05% |
| QQQ220124P00372000 | 2022-01-21 3:59PM EST | 372.00 | 20.31 | 20.06 | 20.92 | +8.30 | +69.11% | 222 | 2,421 | 56.06% |
| QQQ220124P00373000 | 2022-01-21 4:00PM EST | 373.00 | 21.36 | 21.05 | 21.91 | +8.46 | +65.58% | 210 | 1,859 | 57.81% |
| QQQ220124P00374000 | 2022-01-21 4:09PM EST | 374.00 | 22.41 | 22.07 | 22.91 | +8.55 | +61.69% | 295 | 840 | 59.77% |
| QQQ220124P00375000 | 2022-01-21 3:36PM EST | 375.00 | 21.68 | 23.04 | 23.89 | +7.63 | +54.31% | 453 | 930 | 61.18% |
| QQQ220124P00376000 | 2022-01-21 4:01PM EST | 376.00 | 24.11 | 24.03 | 24.88 | +8.47 | +54.16% | 134 | 601 | 62.79% |
| QQQ220124P00377000 | 2022-01-21 3:12PM EST | 377.00 | 24.67 | 25.06 | 25.90 | +8.87 | +56.14% | 47 | 467 | 50.68% |
| QQQ220124P00378000 | 2022-01-21 4:09PM EST | 378.00 | 26.39 | 26.04 | 26.88 | +10.27 | +63.71% | 39 | 751 | 51.17% |
| QQQ220124P00379000 | 2022-01-21 3:44PM EST | 379.00 | 24.74 | 27.02 | 27.87 | +7.00 | +39.46% | 227 | 673 | 51.76% |
| QQQ220124P00380000 | 2022-01-21 4:08PM EST | 380.00 | 28.25 | 28.01 | 28.87 | +9.82 | +53.28% | 74 | 1,046 | 52.93% |
| QQQ220124P00381000 | 2022-01-21 3:17PM EST | 381.00 | 26.88 | 29.04 | 29.89 | +15.87 | +144.14% | 21 | 599 | 56.06% |
| QQQ220124P00382000 | 2022-01-21 2:59PM EST | 382.00 | 27.96 | 29.88 | 31.09 | +11.41 | +68.94% | 35 | 214 | 58.69% |
| QQQ220124P00383000 | 2022-01-21 1:25PM EST | 383.00 | 27.38 | 30.83 | 32.12 | +13.61 | +98.84% | 43 | 213 | 59.67% |
| QQQ220124P00384000 | 2022-01-21 4:02PM EST | 384.00 | 32.23 | 31.82 | 33.18 | +16.35 | +102.96% | 48 | 285 | 62.60% |
| QQQ220124P00385000 | 2022-01-21 3:36PM EST | 385.00 | 31.60 | 32.89 | 34.07 | +11.50 | +57.21% | 49 | 304 | 62.99% |
| QQQ220124P00386000 | 2022-01-21 2:35PM EST | 386.00 | 31.33 | 33.83 | 35.11 | +13.83 | +79.03% | 59 | 545 | 63.87% |
| QQQ220124P00387000 | 2022-01-21 2:04PM EST | 387.00 | 30.49 | 34.84 | 36.07 | +12.78 | +72.16% | 4 | 187 | 64.26% |
| QQQ220124P00388000 | 2022-01-21 3:58PM EST | 388.00 | 35.17 | 35.86 | 37.11 | +18.34 | +108.97% | 35 | 191 | 67.77% |
| QQQ220124P00389000 | 2022-01-21 3:54PM EST | 389.00 | 37.09 | 36.84 | 38.07 | +20.66 | +125.75% | 165 | 254 | 67.19% |
| QQQ220124P00390000 | 2022-01-21 4:03PM EST | 390.00 | 38.68 | 37.84 | 39.10 | +9.81 | +33.98% | 140 | 345 | 69.73% |
| QQQ220124P00391000 | 2022-01-21 3:38PM EST | 391.00 | 37.52 | 38.84 | 40.07 | +11.42 | +43.75% | 158 | 199 | 70.12% |
| QQQ220124P00392000 | 2022-01-21 12:02PM EST | 392.00 | 33.20 | 40.05 | 40.89 | +5.54 | +20.03% | 26 | 113 | 72.56% |
| QQQ220124P00393000 | 2022-01-21 11:52AM EST | 393.00 | 34.98 | 40.86 | 42.10 | +3.11 | +9.76% | 47 | 141 | 74.61% |
| QQQ220124P00394000 | 2022-01-21 3:38PM EST | 394.00 | 40.57 | 41.84 | 43.11 | +19.14 | +89.31% | 5 | 113 | 75.78% |
| QQQ220124P00395000 | 2022-01-21 4:09PM EST | 395.00 | 43.32 | 42.84 | 44.07 | +19.01 | +78.20% | 21 | 81 | 75.68% |
| QQQ220124P00396000 | 2022-01-21 3:14PM EST | 396.00 | 43.19 | 43.86 | 45.10 | +19.71 | +83.94% | 174 | 222 | 78.91% |
| QQQ220124P00397000 | 2022-01-21 10:47AM EST | 397.00 | 38.20 | 45.05 | 45.87 | +10.88 | +39.82% | 7 | 168 | 78.81% |
| QQQ220124P00398000 | 2022-01-21 3:14PM EST | 398.00 | 45.23 | 45.85 | 47.10 | +16.46 | +57.21% | 176 | 214 | 81.35% |
| QQQ220124P00399000 | 2022-01-21 3:50PM EST | 399.00 | 45.61 | 47.05 | 47.88 | +19.09 | +71.98% | 2 | 54 | 82.03% |
| QQQ220124P00400000 | 2022-01-21 3:57PM EST | 400.00 | 47.32 | 47.83 | 49.10 | +15.00 | +46.41% | 3 | 192 | 83.40% |
| QQQ220124P00401000 | 2022-01-21 9:57AM EST | 401.00 | 44.16 | 48.83 | 50.11 | +28.27 | +177.91% | 3 | 34 | 85.16% |
| QQQ220124P00402000 | 2022-01-21 3:23PM EST | 402.00 | 48.98 | 49.87 | 51.09 | +19.98 | +68.90% | 7 | 28 | 87.30% |
| QQQ220124P00403000 | 2022-01-21 10:53AM EST | 403.00 | 42.89 | 50.84 | 52.08 | +12.65 | +41.83% | 1 | 23 | 86.91% |
| QQQ220124P00404000 | 2022-01-21 10:24AM EST | 404.00 | 48.42 | 51.83 | 53.08 | +16.61 | +52.22% | 1 | 75 | 87.89% |
| QQQ220124P00405000 | 2022-01-21 10:04AM EST | 405.00 | 48.53 | 52.84 | 54.08 | +17.43 | +56.05% | 4 | 6 | 89.65% |
| QQQ220124P00406000 | 2022-01-21 3:29PM EST | 406.00 | 53.54 | 53.84 | 55.08 | +27.99 | +109.55% | 2 | 29 | 91.02% |
| QQQ220124P00407000 | 2022-01-21 12:36PM EST | 407.00 | 50.26 | 54.84 | 56.08 | +38.95 | +344.39% | 1 | 1 | 92.29% |
| QQQ220124P00408000 | 2022-01-21 11:08AM EST | 408.00 | 47.70 | 55.84 | 57.08 | +11.96 | +33.46% | 3 | 1 | 93.55% |
| QQQ220124P00409000 | 2022-01-21 3:51PM EST | 409.00 | 55.89 | 56.83 | 58.07 | +55.89 | - | 1 | 0 | 93.95% |
| QQQ220124P00410000 | 2022-01-19 2:05PM EST | 410.00 | 39.32 | 57.83 | 59.08 | 0.00 | - | 2 | 13 | 95.70% |
| QQQ220124P00411000 | 2022-01-04 11:41AM EST | 411.00 | 23.31 | 58.80 | 60.08 | 0.00 | - | 1 | 1 | 95.51% |
| QQQ220124P00412000 | 2022-01-21 2:03PM EST | 412.00 | 55.80 | 59.84 | 61.07 | +43.63 | +358.50% | 2 | 5 | 98.24% |
| QQQ220124P00413000 | 2022-01-21 11:05AM EST | 413.00 | 52.94 | 60.80 | 62.07 | +52.94 | - | 2 | 0 | 97.66% |
| QQQ220124P00415000 | 2021-12-31 1:35PM EST | 415.00 | 54.62 | 62.80 | 64.07 | +37.72 | +223.20% | 1 | 0 | 100.00% |
| QQQ220124P00416000 | 2022-01-21 11:10AM EST | 416.00 | 55.44 | 63.80 | 65.07 | +55.44 | +30.48% | 1 | 0 | 101.37% |
| QQQ220124P00417000 | 2021-12-28 1:37PM EST | 417.00 | 38.48 | 64.92 | 66.05 | 0.00 | - | 1 | 4 | 107.42% |
| QQQ220124P00418000 | 2022-01-21 3:44PM EST | 418.00 | 63.76 | 65.87 | 67.04 | +63.76 | - | 2 | 0 | 105.86% |
| QQQ220124P00420000 | 2022-01-21 11:00AM EST | 420.00 | 60.55 | 67.80 | 69.07 | +16.89 | +38.69% | 3 | 11 | 106.25% |
| QQQ220124P00422000 | 2022-01-21 11:59AM EST | 422.00 | 63.79 | 70.06 | 70.89 | +36.01 | +129.63% | 1 | 61 | 112.89% |
| QQQ220124P00424000 | 2022-01-21 12:43PM EST | 424.00 | 66.83 | 72.01 | 72.89 | +43.84 | +190.69% | 3 | 67 | 112.70% |
| QQQ220124P00425000 | 2022-01-21 3:45PM EST | 425.00 | 71.40 | 73.01 | 73.89 | +48.86 | +216.77% | 1 | 17 | 114.06% |
| QQQ220124P00426000 | 2022-01-07 10:37AM EST | 426.00 | 45.02 | 73.85 | 75.02 | 0.00 | - | 1 | 18 | 113.48% |
| QQQ220124P00428000 | 2022-01-21 12:10PM EST | 428.00 | 70.16 | 76.06 | 76.89 | +42.15 | +150.48% | 1 | 26 | 120.12% |
| QQQ220124P00430000 | 2022-01-21 11:10AM EST | 430.00 | 69.49 | 78.01 | 78.89 | +11.29 | +19.40% | 1 | 28 | 119.92% |
| QQQ220124P00434000 | 2021-12-29 12:01PM EST | 434.00 | 34.06 | 81.81 | 83.06 | 0.00 | - | - | 0 | 122.85% |
| QQQ220124P00435000 | 2021-12-29 3:00PM EST | 435.00 | 33.39 | 82.81 | 84.04 | 0.00 | - | - | 0 | 122.66% |
| QQQ220124P00436000 | 2021-12-29 3:54PM EST | 436.00 | 33.93 | 84.05 | 84.89 | 0.00 | - | - | 0 | 129.30% |
| QQQ220124P00440000 | 2022-01-19 11:35AM EST | 440.00 | 70.92 | 87.94 | 88.97 | +70.92 | - | - | 0 | 132.23% |
| QQQ220124P00445000 | 2022-01-18 10:04AM EST | 445.00 | 71.17 | 92.94 | 93.97 | 0.00 | - | 1 | 0 | 137.89% |
| QQQ220124P00450000 | 2022-01-18 12:10AM EST | 450.00 | 64.46 | 98.01 | 98.89 | 0.00 | - | 4 | 0 | 142.77% |
| QQQ220124P00455000 | 2022-01-07 9:56AM EST | 455.00 | 69.82 | 103.01 | 103.89 | 0.00 | - | 1 | 1 | 148.44% |
© 2022 Yahoo. All rights reserved.
