QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Callsfor30 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230530C00270000 | 2023-05-26 10:42AM EDT | 270.00 | 76.16 | 79.05 | 79.39 | +8.52 | +12.60% | 2 | 2 | 164.65% |
| QQQ230530C00279000 | 2023-05-26 9:47AM EDT | 279.00 | 63.34 | 70.07 | 70.34 | +63.34 | - | 8 | 0 | 146.39% |
| QQQ230530C00280000 | 2023-05-22 12:34PM EDT | 280.00 | 57.28 | 69.06 | 69.39 | +57.28 | - | - | 1 | 145.12% |
| QQQ230530C00281000 | 2023-05-26 3:50PM EDT | 281.00 | 67.50 | 68.10 | 68.34 | +67.50 | - | 21 | 20 | 143.02% |
| QQQ230530C00285000 | 2023-05-22 12:30PM EDT | 285.00 | 52.38 | 64.06 | 64.39 | +52.38 | - | - | 1 | 135.45% |
| QQQ230530C00286000 | 2023-05-19 12:03PM EDT | 286.00 | 50.55 | 63.06 | 63.39 | 0.00 | - | 2 | 2 | 133.50% |
| QQQ230530C00289000 | 2023-05-19 11:05AM EDT | 289.00 | 48.52 | 60.05 | 60.39 | 0.00 | - | 1 | 1 | 127.54% |
| QQQ230530C00290000 | 2023-05-25 9:56AM EDT | 290.00 | 47.42 | 59.08 | 59.36 | +47.42 | - | - | 2 | 125.64% |
| QQQ230530C00292000 | 2023-05-22 1:31PM EDT | 292.00 | 46.08 | 57.07 | 57.36 | +46.08 | - | - | 5 | 121.68% |
| QQQ230530C00295000 | 2023-05-25 3:22PM EDT | 295.00 | 45.47 | 54.08 | 54.35 | 0.00 | - | 2 | 6 | 115.92% |
| QQQ230530C00296000 | 2023-05-24 10:59AM EDT | 296.00 | 34.10 | 53.09 | 53.35 | 0.00 | - | 1 | 11 | 114.21% |
| QQQ230530C00297000 | 2023-05-25 1:54PM EDT | 297.00 | 43.02 | 52.10 | 52.34 | +43.02 | - | - | 4 | 112.31% |
| QQQ230530C00298000 | 2023-05-26 3:50PM EDT | 298.00 | 50.49 | 51.11 | 51.36 | +8.68 | +20.76% | 2 | 5 | 110.84% |
| QQQ230530C00300000 | 2023-05-26 10:55AM EDT | 300.00 | 46.66 | 49.11 | 49.34 | +8.86 | +23.44% | 1 | 18 | 106.74% |
| QQQ230530C00301000 | 2023-05-25 11:27AM EDT | 301.00 | 38.54 | 48.09 | 48.36 | +38.54 | - | - | 10 | 104.83% |
| QQQ230530C00302000 | 2023-05-26 11:43AM EDT | 302.00 | 45.21 | 47.10 | 47.36 | +45.21 | - | 12 | 2 | 103.08% |
| QQQ230530C00303000 | 2023-05-26 3:50PM EDT | 303.00 | 45.51 | 46.12 | 46.35 | +10.52 | +30.07% | 17 | 1 | 101.32% |
| QQQ230530C00304000 | 2023-05-26 3:25PM EDT | 304.00 | 44.92 | 45.12 | 45.37 | +18.43 | +69.57% | 4 | 6 | 99.71% |
| QQQ230530C00305000 | 2023-05-25 11:14AM EDT | 305.00 | 34.76 | 44.12 | 44.36 | 0.00 | - | 7 | 9 | 97.66% |
| QQQ230530C00307000 | 2023-05-24 11:30AM EDT | 307.00 | 24.09 | 42.11 | 42.37 | +24.09 | - | - | 7 | 93.85% |
| QQQ230530C00308000 | 2023-05-26 10:03AM EDT | 308.00 | 35.58 | 41.13 | 41.37 | +11.79 | +49.56% | 20 | 22 | 92.19% |
| QQQ230530C00309000 | 2023-05-25 11:06AM EDT | 309.00 | 30.03 | 40.13 | 40.38 | +30.03 | - | - | 3 | 90.43% |
| QQQ230530C00310000 | 2023-05-24 3:50PM EDT | 310.00 | 22.17 | 39.13 | 39.36 | 0.00 | - | 4 | 22 | 88.28% |
| QQQ230530C00311000 | 2023-05-26 11:42AM EDT | 311.00 | 36.13 | 38.12 | 38.38 | +36.13 | - | 30 | 32 | 86.47% |
| QQQ230530C00312000 | 2023-05-26 12:46PM EDT | 312.00 | 36.26 | 37.14 | 37.38 | +36.26 | - | 1 | 3 | 84.81% |
| QQQ230530C00313000 | 2023-05-26 12:39PM EDT | 313.00 | 34.92 | 36.14 | 36.39 | +7.40 | +26.89% | 73 | 104 | 83.01% |
| QQQ230530C00314000 | 2023-05-24 3:50PM EDT | 314.00 | 18.17 | 35.12 | 35.37 | 0.00 | - | 1 | 5 | 80.66% |
| QQQ230530C00315000 | 2023-05-26 3:39PM EDT | 315.00 | 33.41 | 34.13 | 34.36 | +7.68 | +29.85% | 472 | 134 | 78.76% |
| QQQ230530C00316000 | 2023-05-26 12:07PM EDT | 316.00 | 31.47 | 33.14 | 33.36 | +7.95 | +33.80% | 21 | 12 | 76.95% |
| QQQ230530C00317000 | 2023-05-25 2:09PM EDT | 317.00 | 23.06 | 32.14 | 32.36 | 0.00 | - | 3 | 24 | 75.05% |
| QQQ230530C00318000 | 2023-05-26 3:55PM EDT | 318.00 | 30.84 | 31.14 | 31.36 | +8.75 | +39.61% | 50 | 55 | 73.10% |
| QQQ230530C00319000 | 2023-05-26 12:50PM EDT | 319.00 | 29.16 | 30.14 | 30.37 | +7.61 | +35.31% | 60 | 18 | 71.29% |
| QQQ230530C00320000 | 2023-05-26 1:16PM EDT | 320.00 | 28.39 | 29.15 | 29.37 | +7.84 | +38.15% | 26 | 42 | 69.48% |
| QQQ230530C00321000 | 2023-05-26 3:59PM EDT | 321.00 | 27.46 | 28.15 | 28.37 | +7.80 | +39.67% | 105 | 87 | 67.53% |
| QQQ230530C00322000 | 2023-05-26 3:40PM EDT | 322.00 | 26.42 | 27.15 | 27.38 | +8.22 | +45.16% | 10 | 76 | 65.72% |
| QQQ230530C00323000 | 2023-05-26 3:59PM EDT | 323.00 | 25.52 | 26.15 | 26.38 | +7.99 | +45.58% | 26 | 17 | 63.77% |
| QQQ230530C00324000 | 2023-05-26 3:32PM EDT | 324.00 | 24.90 | 25.16 | 25.38 | +8.58 | +52.57% | 67 | 122 | 61.91% |
| QQQ230530C00325000 | 2023-05-26 4:13PM EDT | 325.00 | 24.11 | 24.16 | 24.38 | +9.11 | +60.73% | 33 | 145 | 59.96% |
| QQQ230530C00326000 | 2023-05-26 4:08PM EDT | 326.00 | 22.91 | 23.16 | 23.37 | +8.02 | +53.86% | 127 | 302 | 57.89% |
| QQQ230530C00327000 | 2023-05-26 3:30PM EDT | 327.00 | 21.82 | 22.15 | 22.38 | +7.99 | +57.77% | 503 | 840 | 55.91% |
| QQQ230530C00328000 | 2023-05-26 3:54PM EDT | 328.00 | 20.66 | 21.17 | 21.39 | +7.96 | +62.68% | 423 | 900 | 54.20% |
| QQQ230530C00329000 | 2023-05-26 3:29PM EDT | 329.00 | 19.92 | 20.17 | 20.39 | +8.82 | +79.46% | 320 | 478 | 52.20% |
| QQQ230530C00330000 | 2023-05-26 3:52PM EDT | 330.00 | 18.48 | 19.17 | 19.38 | +8.39 | +83.15% | 442 | 897 | 50.12% |
| QQQ230530C00331000 | 2023-05-26 3:24PM EDT | 331.00 | 18.10 | 18.18 | 18.42 | +8.58 | +90.13% | 131 | 951 | 50.39% |
| QQQ230530C00332000 | 2023-05-26 3:57PM EDT | 332.00 | 16.81 | 17.18 | 17.39 | +7.73 | +85.13% | 532 | 1,010 | 47.85% |
| QQQ230530C00333000 | 2023-05-26 3:59PM EDT | 333.00 | 15.54 | 16.19 | 16.42 | +8.00 | +106.10% | 1,039 | 658 | 46.19% |
| QQQ230530C00334000 | 2023-05-26 4:11PM EDT | 334.00 | 14.84 | 15.19 | 15.43 | +8.15 | +121.82% | 332 | 1,220 | 44.24% |
| QQQ230530C00335000 | 2023-05-26 4:00PM EDT | 335.00 | 13.72 | 14.20 | 14.42 | +8.02 | +140.70% | 991 | 2,061 | 41.94% |
| QQQ230530C00336000 | 2023-05-26 4:04PM EDT | 336.00 | 12.91 | 13.21 | 13.42 | +7.82 | +153.63% | 485 | 1,175 | 39.80% |
| QQQ230530C00337000 | 2023-05-26 3:56PM EDT | 337.00 | 11.92 | 12.22 | 12.43 | +7.51 | +170.29% | 695 | 1,483 | 37.74% |
| QQQ230530C00338000 | 2023-05-26 4:00PM EDT | 338.00 | 10.75 | 11.24 | 11.45 | +7.06 | +191.33% | 1,763 | 2,354 | 35.79% |
| QQQ230530C00339000 | 2023-05-26 4:14PM EDT | 339.00 | 10.21 | 10.26 | 10.48 | +7.13 | +231.49% | 2,394 | 4,561 | 33.89% |
| QQQ230530C00340000 | 2023-05-26 4:14PM EDT | 340.00 | 9.25 | 9.29 | 9.47 | +6.72 | +265.61% | 3,404 | 1,683 | 31.47% |
| QQQ230530C00341000 | 2023-05-26 4:14PM EDT | 341.00 | 8.35 | 8.33 | 8.51 | +6.36 | +319.60% | 3,438 | 2,007 | 29.58% |
| QQQ230530C00342000 | 2023-05-26 4:11PM EDT | 342.00 | 7.02 | 7.38 | 7.57 | +5.42 | +338.75% | 5,040 | 1,844 | 27.81% |
| QQQ230530C00343000 | 2023-05-26 4:13PM EDT | 343.00 | 6.50 | 6.46 | 6.65 | +5.26 | +424.19% | 6,285 | 1,156 | 26.10% |
| QQQ230530C00344000 | 2023-05-26 4:14PM EDT | 344.00 | 5.69 | 5.58 | 5.77 | +4.73 | +492.71% | 5,988 | 1,437 | 24.62% |
| QQQ230530C00345000 | 2023-05-26 4:14PM EDT | 345.00 | 4.72 | 4.73 | 4.95 | +3.98 | +537.84% | 12,087 | 2,282 | 23.46% |
| QQQ230530C00346000 | 2023-05-26 4:14PM EDT | 346.00 | 4.05 | 4.05 | 4.15 | +3.53 | +678.85% | 14,362 | 1,575 | 22.19% |
| QQQ230530C00347000 | 2023-05-26 4:14PM EDT | 347.00 | 3.38 | 3.27 | 3.41 | +2.98 | +745.00% | 12,499 | 1,014 | 21.08% |
| QQQ230530C00348000 | 2023-05-26 4:14PM EDT | 348.00 | 2.75 | 2.66 | 2.78 | +2.45 | +816.67% | 25,248 | 2,332 | 20.45% |
| QQQ230530C00349000 | 2023-05-26 4:14PM EDT | 349.00 | 2.19 | 2.13 | 2.19 | +1.99 | +995.00% | 21,546 | 402 | 19.65% |
| QQQ230530C00350000 | 2023-05-26 4:14PM EDT | 350.00 | 1.71 | 1.67 | 1.73 | +1.54 | +905.88% | 24,840 | 1,732 | 19.37% |
| QQQ230530C00351000 | 2023-05-26 4:14PM EDT | 351.00 | 1.29 | 1.27 | 1.33 | +1.16 | +892.31% | 8,729 | 323 | 19.06% |
| QQQ230530C00352000 | 2023-05-26 4:14PM EDT | 352.00 | 0.95 | 0.96 | 1.00 | +0.85 | +850.00% | 4,192 | 208 | 18.78% |
| QQQ230530C00353000 | 2023-05-26 4:13PM EDT | 353.00 | 0.70 | 0.72 | 0.75 | +0.61 | +677.78% | 7,638 | 394 | 18.73% |
| QQQ230530C00354000 | 2023-05-26 4:14PM EDT | 354.00 | 0.54 | 0.55 | 0.56 | +0.47 | +671.43% | 3,453 | 87 | 18.78% |
| QQQ230530C00355000 | 2023-05-26 4:14PM EDT | 355.00 | 0.40 | 0.39 | 0.42 | +0.35 | +700.00% | 6,168 | 817 | 18.95% |
| QQQ230530C00356000 | 2023-05-26 4:14PM EDT | 356.00 | 0.31 | 0.29 | 0.32 | +0.27 | +675.00% | 4,666 | 142 | 19.24% |
| QQQ230530C00357000 | 2023-05-26 4:13PM EDT | 357.00 | 0.23 | 0.22 | 0.25 | +0.21 | +1,050.00% | 2,450 | 5 | 19.73% |
| QQQ230530C00358000 | 2023-05-26 4:09PM EDT | 358.00 | 0.16 | 0.17 | 0.19 | +0.16 | - | 1,933 | 77 | 20.07% |
| QQQ230530C00359000 | 2023-05-26 4:14PM EDT | 359.00 | 0.14 | 0.14 | 0.16 | +0.11 | +366.67% | 2,841 | 212 | 20.85% |
| QQQ230530C00360000 | 2023-05-26 4:11PM EDT | 360.00 | 0.10 | 0.11 | 0.13 | +0.07 | +233.33% | 2,489 | 537 | 21.44% |
| QQQ230530C00361000 | 2023-05-26 4:02PM EDT | 361.00 | 0.08 | 0.09 | 0.11 | +0.06 | +300.00% | 882 | 240 | 22.17% |
| QQQ230530C00362000 | 2023-05-26 4:10PM EDT | 362.00 | 0.08 | 0.08 | 0.09 | +0.06 | +300.00% | 1,719 | 67 | 22.75% |
| QQQ230530C00363000 | 2023-05-26 4:12PM EDT | 363.00 | 0.06 | 0.07 | 0.08 | +0.04 | +200.00% | 369 | 25 | 23.63% |
| QQQ230530C00364000 | 2023-05-26 4:00PM EDT | 364.00 | 0.05 | 0.06 | 0.07 | +0.03 | +150.00% | 761 | 42 | 24.41% |
| QQQ230530C00365000 | 2023-05-26 4:05PM EDT | 365.00 | 0.05 | 0.05 | 0.07 | +0.04 | +400.00% | 362 | 186 | 25.59% |
| QQQ230530C00366000 | 2023-05-26 4:13PM EDT | 366.00 | 0.06 | 0.05 | 0.06 | +0.05 | +500.00% | 309 | 293 | 26.27% |
| QQQ230530C00367000 | 2023-05-26 4:06PM EDT | 367.00 | 0.04 | 0.04 | 0.06 | +0.03 | +300.00% | 398 | 125 | 27.54% |
| QQQ230530C00368000 | 2023-05-26 4:13PM EDT | 368.00 | 0.04 | 0.04 | 0.05 | +0.03 | +300.00% | 329 | 90 | 27.93% |
| QQQ230530C00369000 | 2023-05-26 4:12PM EDT | 369.00 | 0.04 | 0.03 | 0.05 | +0.03 | +300.00% | 303 | 30 | 29.10% |
| QQQ230530C00370000 | 2023-05-26 4:14PM EDT | 370.00 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 107 | 52 | 29.49% |
| QQQ230530C00371000 | 2023-05-26 4:06PM EDT | 371.00 | 0.04 | 0.03 | 0.04 | +0.04 | - | 178 | 107 | 30.47% |
| QQQ230530C00372000 | 2023-05-26 4:10PM EDT | 372.00 | 0.03 | 0.03 | 0.04 | +0.03 | - | 187 | 6,869 | 31.64% |
| QQQ230530C00373000 | 2023-05-26 3:43PM EDT | 373.00 | 0.02 | 0.03 | 0.04 | +0.01 | +100.00% | 72 | 0 | 32.81% |
| QQQ230530C00374000 | 2023-05-26 4:14PM EDT | 374.00 | 0.03 | 0.02 | 0.03 | +0.03 | - | 234 | 0 | 32.81% |
| QQQ230530C00375000 | 2023-05-26 2:15PM EDT | 375.00 | 0.01 | 0.02 | 0.03 | +0.01 | - | 83 | 66 | 33.79% |
| QQQ230530C00376000 | 2023-05-26 2:55PM EDT | 376.00 | 0.01 | 0.02 | 0.03 | +0.01 | - | 25 | 423 | 34.77% |
| QQQ230530C00377000 | 2023-05-26 4:11PM EDT | 377.00 | 0.02 | 0.02 | 0.03 | +0.02 | - | 97 | 0 | 35.94% |
| QQQ230530C00378000 | 2023-05-26 4:07PM EDT | 378.00 | 0.02 | 0.02 | 0.03 | +0.02 | - | 22 | 0 | 37.11% |
| QQQ230530C00379000 | 2023-05-26 3:19PM EDT | 379.00 | 0.01 | 0.02 | 0.03 | +0.01 | - | 10 | 0 | 37.89% |
| QQQ230530C00380000 | 2023-05-26 3:24PM EDT | 380.00 | 0.01 | 0.01 | 0.02 | +0.01 | - | 25 | 0 | 37.50% |
| QQQ230530C00381000 | 2023-05-26 3:25PM EDT | 381.00 | 0.02 | 0.01 | 0.02 | +0.02 | - | 5 | 0 | 38.28% |
| QQQ230530C00382000 | 2023-05-26 3:48PM EDT | 382.00 | 0.01 | 0.01 | 0.02 | +0.01 | - | 25 | 0 | 39.45% |
| QQQ230530C00383000 | 2023-05-26 3:42PM EDT | 383.00 | 0.01 | 0.01 | 0.02 | +0.01 | - | 20 | 0 | 40.23% |
| QQQ230530C00384000 | 2023-05-26 3:44PM EDT | 384.00 | 0.01 | 0.01 | 0.02 | +0.01 | - | 1 | 0 | 41.41% |
| QQQ230530C00386000 | 2023-05-26 4:14PM EDT | 386.00 | 0.01 | 0.01 | 0.02 | +0.01 | - | 460 | 0 | 43.36% |
| QQQ230530C00387000 | 2023-05-26 4:10PM EDT | 387.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 236 | 0 | 41.41% |
| QQQ230530C00388000 | 2023-05-26 4:11PM EDT | 388.00 | 0.01 | 0.01 | 0.02 | +0.01 | - | 160 | 0 | 45.31% |
Putsfor30 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230530P00270000 | 2023-05-26 4:10PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 24 | 87.50% |
| QQQ230530P00279000 | 2023-05-26 4:06PM EDT | 279.00 | 0.01 | 0.01 | 0.02 | +0.01 | - | 81 | 0 | 85.94% |
| QQQ230530P00280000 | 2023-05-26 3:34PM EDT | 280.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 55 | 259 | 84.38% |
| QQQ230530P00281000 | 2023-05-26 3:44PM EDT | 281.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 62 | 146 | 82.81% |
| QQQ230530P00282000 | 2023-05-26 3:47PM EDT | 282.00 | 0.02 | 0.01 | 0.02 | +0.02 | - | 153 | 10 | 82.03% |
| QQQ230530P00283000 | 2023-05-26 3:51PM EDT | 283.00 | 0.02 | 0.01 | 0.02 | +0.02 | - | 63 | 60 | 80.47% |
| QQQ230530P00284000 | 2023-05-26 3:53PM EDT | 284.00 | 0.02 | 0.01 | 0.02 | +0.02 | - | 60 | 60 | 79.69% |
| QQQ230530P00285000 | 2023-05-26 3:48PM EDT | 285.00 | 0.02 | 0.01 | 0.03 | +0.02 | - | 70 | 177 | 80.47% |
| QQQ230530P00286000 | 2023-05-24 12:48PM EDT | 286.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 34 | 78.91% |
| QQQ230530P00287000 | 2023-05-26 3:19PM EDT | 287.00 | 0.02 | 0.01 | 0.03 | +0.02 | - | 6 | 31 | 78.13% |
| QQQ230530P00288000 | 2023-05-26 3:59PM EDT | 288.00 | 0.02 | 0.01 | 0.03 | +0.02 | - | 7 | 60 | 76.56% |
| QQQ230530P00289000 | 2023-05-26 4:03PM EDT | 289.00 | 0.02 | 0.01 | 0.03 | +0.02 | - | 3 | 20 | 75.00% |
| QQQ230530P00290000 | 2023-05-26 1:48PM EDT | 290.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 116 | 74.22% |
| QQQ230530P00291000 | 2023-05-26 4:05PM EDT | 291.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 13 | 7 | 72.66% |
| QQQ230530P00292000 | 2023-05-26 3:48PM EDT | 292.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 75 | 65 | 73.05% |
| QQQ230530P00293000 | 2023-05-26 3:54PM EDT | 293.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 183 | 169 | 71.88% |
| QQQ230530P00294000 | 2023-05-26 1:05PM EDT | 294.00 | 0.01 | 0.02 | 0.03 | +0.01 | - | 53 | 270 | 70.31% |
| QQQ230530P00295000 | 2023-05-26 3:24PM EDT | 295.00 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 67 | 226 | 69.14% |
| QQQ230530P00296000 | 2023-05-26 2:44PM EDT | 296.00 | 0.02 | 0.02 | 0.03 | +0.02 | - | 128 | 536 | 67.97% |
| QQQ230530P00297000 | 2023-05-26 2:13PM EDT | 297.00 | 0.03 | 0.02 | 0.03 | +0.03 | - | 78 | 152 | 66.41% |
| QQQ230530P00298000 | 2023-05-26 3:41PM EDT | 298.00 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 119 | 100 | 65.63% |
| QQQ230530P00299000 | 2023-05-26 3:42PM EDT | 299.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 238 | 17 | 65.63% |
| QQQ230530P00300000 | 2023-05-26 4:01PM EDT | 300.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 386 | 2,979 | 62.89% |
| QQQ230530P00301000 | 2023-05-26 4:06PM EDT | 301.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 176 | 2,418 | 62.89% |
| QQQ230530P00302000 | 2023-05-26 3:51PM EDT | 302.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 48 | 346 | 61.72% |
| QQQ230530P00303000 | 2023-05-26 3:01PM EDT | 303.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 150 | 359 | 60.16% |
| QQQ230530P00304000 | 2023-05-26 2:43PM EDT | 304.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 101 | 37 | 60.16% |
| QQQ230530P00305000 | 2023-05-26 3:39PM EDT | 305.00 | 0.06 | 0.03 | 0.04 | -0.01 | -14.29% | 689 | 1,501 | 58.59% |
| QQQ230530P00306000 | 2023-05-26 3:18PM EDT | 306.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 134 | 39 | 57.42% |
| QQQ230530P00307000 | 2023-05-26 3:17PM EDT | 307.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 244 | 67 | 56.25% |
| QQQ230530P00308000 | 2023-05-26 3:15PM EDT | 308.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 221 | 43 | 55.86% |
| QQQ230530P00309000 | 2023-05-26 3:51PM EDT | 309.00 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 270 | 128 | 53.52% |
| QQQ230530P00310000 | 2023-05-26 4:05PM EDT | 310.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 469 | 2,241 | 53.13% |
| QQQ230530P00311000 | 2023-05-26 4:08PM EDT | 311.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 1,648 | 107 | 51.95% |
| QQQ230530P00312000 | 2023-05-26 3:22PM EDT | 312.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 1,055 | 53 | 50.39% |
| QQQ230530P00313000 | 2023-05-26 4:14PM EDT | 313.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 713 | 49 | 50.00% |
| QQQ230530P00314000 | 2023-05-26 4:14PM EDT | 314.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 2,844 | 272 | 49.22% |
| QQQ230530P00315000 | 2023-05-26 3:57PM EDT | 315.00 | 0.06 | 0.04 | 0.05 | +0.01 | +20.00% | 61 | 726 | 48.05% |
| QQQ230530P00316000 | 2023-05-26 3:00PM EDT | 316.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 116 | 230 | 46.68% |
| QQQ230530P00317000 | 2023-05-26 4:05PM EDT | 317.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 245 | 77 | 46.48% |
| QQQ230530P00318000 | 2023-05-26 3:35PM EDT | 318.00 | 0.08 | 0.04 | 0.06 | +0.01 | +14.29% | 642 | 633 | 45.12% |
| QQQ230530P00319000 | 2023-05-26 4:14PM EDT | 319.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 138 | 1,549 | 43.75% |
| QQQ230530P00320000 | 2023-05-26 4:14PM EDT | 320.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 1,432 | 9,162 | 42.38% |
| QQQ230530P00321000 | 2023-05-26 3:56PM EDT | 321.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 998 | 480 | 41.02% |
| QQQ230530P00322000 | 2023-05-26 3:59PM EDT | 322.00 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 118 | 1,040 | 40.43% |
| QQQ230530P00323000 | 2023-05-26 4:00PM EDT | 323.00 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 136 | 425 | 39.06% |
| QQQ230530P00324000 | 2023-05-26 3:42PM EDT | 324.00 | 0.10 | 0.05 | 0.07 | -0.02 | -16.67% | 287 | 536 | 37.70% |
| QQQ230530P00325000 | 2023-05-26 4:14PM EDT | 325.00 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 1,300 | 1,715 | 36.33% |
| QQQ230530P00326000 | 2023-05-26 4:13PM EDT | 326.00 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 642 | 1,055 | 34.96% |
| QQQ230530P00327000 | 2023-05-26 4:12PM EDT | 327.00 | 0.07 | 0.06 | 0.08 | -0.10 | -58.82% | 483 | 2,448 | 34.28% |
| QQQ230530P00328000 | 2023-05-26 4:11PM EDT | 328.00 | 0.06 | 0.06 | 0.08 | -0.14 | -70.00% | 970 | 1,736 | 32.81% |
| QQQ230530P00329000 | 2023-05-26 4:14PM EDT | 329.00 | 0.07 | 0.07 | 0.08 | -0.17 | -70.83% | 565 | 1,240 | 31.45% |
| QQQ230530P00330000 | 2023-05-26 4:13PM EDT | 330.00 | 0.07 | 0.07 | 0.08 | -0.20 | -74.07% | 2,940 | 2,760 | 30.08% |
| QQQ230530P00331000 | 2023-05-26 4:08PM EDT | 331.00 | 0.08 | 0.07 | 0.09 | -0.26 | -76.47% | 1,764 | 1,316 | 29.20% |
| QQQ230530P00332000 | 2023-05-26 4:11PM EDT | 332.00 | 0.09 | 0.08 | 0.09 | -0.31 | -77.50% | 2,924 | 2,583 | 27.74% |
| QQQ230530P00333000 | 2023-05-26 4:14PM EDT | 333.00 | 0.08 | 0.08 | 0.10 | -0.45 | -84.91% | 8,088 | 6,972 | 26.76% |
| QQQ230530P00334000 | 2023-05-26 4:13PM EDT | 334.00 | 0.10 | 0.08 | 0.10 | -0.53 | -84.13% | 3,773 | 1,840 | 25.29% |
| QQQ230530P00335000 | 2023-05-26 4:13PM EDT | 335.00 | 0.10 | 0.09 | 0.11 | -0.69 | -87.34% | 6,187 | 3,082 | 24.22% |
| QQQ230530P00336000 | 2023-05-26 4:13PM EDT | 336.00 | 0.10 | 0.10 | 0.12 | -0.94 | -90.38% | 18,869 | 1,454 | 23.05% |
| QQQ230530P00337000 | 2023-05-26 4:14PM EDT | 337.00 | 0.12 | 0.11 | 0.13 | -1.15 | -90.55% | 12,904 | 2,663 | 21.83% |
| QQQ230530P00338000 | 2023-05-26 4:14PM EDT | 338.00 | 0.14 | 0.12 | 0.14 | -1.46 | -91.25% | 12,788 | 2,464 | 20.56% |
| QQQ230530P00339000 | 2023-05-26 4:14PM EDT | 339.00 | 0.17 | 0.15 | 0.17 | -1.80 | -91.37% | 14,286 | 2,991 | 19.78% |
| QQQ230530P00340000 | 2023-05-26 4:14PM EDT | 340.00 | 0.18 | 0.17 | 0.19 | -2.21 | -92.47% | 23,346 | 2,158 | 18.56% |
| QQQ230530P00341000 | 2023-05-26 4:14PM EDT | 341.00 | 0.23 | 0.21 | 0.24 | -2.74 | -92.26% | 13,538 | 605 | 17.85% |
| QQQ230530P00342000 | 2023-05-26 4:14PM EDT | 342.00 | 0.27 | 0.27 | 0.28 | -3.25 | -92.33% | 15,120 | 169 | 16.72% |
| QQQ230530P00343000 | 2023-05-26 4:14PM EDT | 343.00 | 0.38 | 0.35 | 0.37 | -3.70 | -90.69% | 17,523 | 146 | 16.14% |
| QQQ230530P00344000 | 2023-05-26 4:14PM EDT | 344.00 | 0.51 | 0.47 | 0.49 | -4.55 | -89.92% | 15,938 | 50 | 15.58% |
| QQQ230530P00345000 | 2023-05-26 4:14PM EDT | 345.00 | 0.62 | 0.63 | 0.65 | -4.83 | -88.62% | 36,904 | 53 | 15.00% |
| QQQ230530P00346000 | 2023-05-26 4:14PM EDT | 346.00 | 0.86 | 0.84 | 0.87 | +0.86 | - | 21,095 | 1 | 14.53% |
| QQQ230530P00347000 | 2023-05-26 4:14PM EDT | 347.00 | 1.13 | 1.12 | 1.16 | -5.91 | -83.95% | 26,880 | 8 | 14.10% |
| QQQ230530P00348000 | 2023-05-26 4:14PM EDT | 348.00 | 1.51 | 1.49 | 1.55 | +1.51 | - | 30,508 | 1 | 13.84% |
| QQQ230530P00349000 | 2023-05-26 4:14PM EDT | 349.00 | 1.94 | 1.92 | 1.99 | +1.94 | - | 11,363 | 0 | 13.27% |
| QQQ230530P00350000 | 2023-05-26 4:14PM EDT | 350.00 | 2.50 | 2.44 | 2.57 | -7.27 | -74.41% | 4,883 | 54 | 13.05% |
| QQQ230530P00351000 | 2023-05-26 4:11PM EDT | 351.00 | 3.35 | 3.05 | 3.19 | +3.35 | - | 378 | 1 | 12.31% |
| QQQ230530P00352000 | 2023-05-26 4:09PM EDT | 352.00 | 4.14 | 3.70 | 3.87 | +4.14 | - | 495 | 2 | 10.94% |
| QQQ230530P00353000 | 2023-05-26 4:06PM EDT | 353.00 | 4.77 | 4.45 | 4.63 | +4.77 | - | 185 | 0 | 7.81% |
| QQQ230530P00354000 | 2023-05-26 4:02PM EDT | 354.00 | 5.80 | 5.25 | 5.46 | +5.80 | - | 223 | 20 | 0.00% |
| QQQ230530P00355000 | 2023-05-26 3:59PM EDT | 355.00 | 6.92 | 6.11 | 6.30 | -8.32 | -54.59% | 50 | 0 | 0.00% |
| QQQ230530P00356000 | 2023-05-26 3:18PM EDT | 356.00 | 7.21 | 6.99 | 7.22 | +7.21 | - | 44 | 0 | 0.00% |
| QQQ230530P00357000 | 2023-05-26 4:14PM EDT | 357.00 | 8.07 | 7.91 | 8.14 | +8.07 | - | 7 | 0 | 0.00% |
| QQQ230530P00358000 | 2023-05-25 11:17AM EDT | 358.00 | 18.80 | 8.87 | 9.09 | +18.80 | - | - | 0 | 0.00% |
| QQQ230530P00359000 | 2023-05-26 1:05PM EDT | 359.00 | 10.82 | 9.83 | 10.05 | +10.82 | - | 4 | 0 | 0.00% |
| QQQ230530P00360000 | 2023-05-26 4:13PM EDT | 360.00 | 11.05 | 10.82 | 11.03 | +11.05 | - | 6 | 0 | 0.00% |
| QQQ230530P00361000 | 2023-05-25 11:16AM EDT | 361.00 | 21.59 | 11.78 | 12.01 | +21.59 | - | - | 0 | 0.00% |
| QQQ230530P00363000 | 2023-05-26 3:50PM EDT | 363.00 | 14.55 | 13.76 | 13.99 | +14.55 | - | 4 | 0 | 0.00% |
| QQQ230530P00364000 | 2023-05-26 3:50PM EDT | 364.00 | 15.54 | 14.74 | 14.98 | +15.54 | - | 1 | 0 | 0.00% |
| QQQ230530P00365000 | 2023-05-26 10:56AM EDT | 365.00 | 18.37 | 15.75 | 15.98 | +18.37 | - | 1 | 0 | 0.00% |
| QQQ230530P00367000 | 2023-05-26 3:50PM EDT | 367.00 | 18.56 | 17.75 | 17.97 | +18.56 | - | 2 | 0 | 0.00% |
| QQQ230530P00368000 | 2023-05-26 3:50PM EDT | 368.00 | 19.58 | 18.74 | 18.97 | +19.58 | - | 1 | 0 | 0.00% |
| QQQ230530P00371000 | 2023-05-25 11:16AM EDT | 371.00 | 31.59 | 21.73 | 21.96 | +31.59 | - | - | 0 | 0.00% |
| QQQ230530P00375000 | 2023-05-26 10:06AM EDT | 375.00 | 31.50 | 25.73 | 25.95 | +31.50 | - | 16 | 0 | 0.00% |
| QQQ230530P00376000 | 2023-05-26 3:50PM EDT | 376.00 | 27.53 | 26.62 | 27.54 | +27.53 | - | 1 | 0 | 0.00% |
| QQQ230530P00377000 | 2023-05-26 11:04AM EDT | 377.00 | 30.61 | 27.62 | 28.54 | +30.61 | - | 6 | 0 | 0.00% |
| QQQ230530P00380000 | 2023-05-26 4:11PM EDT | 380.00 | 31.30 | 30.72 | 30.96 | +31.30 | - | 8 | 0 | 0.00% |
| QQQ230530P00387000 | 2023-05-23 12:29PM EDT | 387.00 | 51.00 | 37.72 | 37.93 | +51.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.