UK markets open in 6 hours 55 minutes
NIKKEI 225
29,106.01 0.00 (0.00%) HANG SENG
26,038.27 -93.76 (-0.36%) CRUDE OIL
84.24 -0.41 (-0.48%) GOLD FUTURES
1,794.80 +1.40 (+0.08%) DOW
35,756.88 +15.73 (+0.04%) BTC-GBP
43,767.07 -2,196.13 (-4.78%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
379.12+1.19 (+0.31%)
At close: 4:00PM EDT
379.30 +0.18 (+0.05%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Callsfor27 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211027C00270000 | 2021-10-21 10:58AM EDT | 270.00 | 106.23 | 108.78 | 109.01 | 0.00 | - | - | 3 | 0.00% |
| QQQ211027C00300000 | 2021-10-22 4:13PM EDT | 300.00 | 73.84 | 78.78 | 79.01 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ211027C00310000 | 2021-10-05 11:19AM EDT | 310.00 | 48.91 | 68.78 | 69.01 | 0.00 | - | 4 | 20 | 0.00% |
| QQQ211027C00320000 | 2021-10-25 3:31PM EDT | 320.00 | 58.13 | 58.78 | 59.01 | 0.00 | - | 4 | 39 | 0.00% |
| QQQ211027C00321000 | 2021-10-18 2:20AM EDT | 321.00 | 44.99 | 57.78 | 58.01 | 0.00 | - | - | 5 | 0.00% |
| QQQ211027C00326000 | 2021-10-06 1:07PM EDT | 326.00 | 30.96 | 52.78 | 53.02 | 0.00 | - | 4 | 2 | 0.00% |
| QQQ211027C00327000 | 2021-10-20 4:10PM EDT | 327.00 | 47.52 | 51.78 | 52.00 | 0.00 | - | 10 | 10 | 0.00% |
| QQQ211027C00328000 | 2021-10-21 4:09PM EDT | 328.00 | 49.30 | 50.78 | 51.02 | 0.00 | - | 10 | 10 | 0.00% |
| QQQ211027C00329000 | 2021-10-06 12:14PM EDT | 329.00 | 29.01 | 49.78 | 50.02 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ211027C00330000 | 2021-10-18 12:46PM EDT | 330.00 | 41.12 | 48.78 | 49.01 | 0.00 | - | 17 | 17 | 0.00% |
| QQQ211027C00331000 | 2021-10-04 12:26PM EDT | 331.00 | 23.48 | 47.78 | 48.01 | 0.00 | - | - | 12 | 0.00% |
| QQQ211027C00332000 | 2021-10-07 10:34AM EDT | 332.00 | 34.18 | 46.78 | 47.01 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ211027C00333000 | 2021-10-07 2:07PM EDT | 333.00 | 32.32 | 45.78 | 46.01 | 0.00 | - | 1 | 11 | 0.00% |
| QQQ211027C00334000 | 2021-10-04 10:20AM EDT | 334.00 | 23.46 | 44.78 | 45.02 | 0.00 | - | - | 1 | 0.00% |
| QQQ211027C00335000 | 2021-10-19 10:53AM EDT | 335.00 | 39.42 | 43.78 | 44.01 | 0.00 | - | 2 | 16 | 0.00% |
| QQQ211027C00336000 | 2021-10-05 9:37AM EDT | 336.00 | 21.34 | 42.78 | 43.02 | 0.00 | - | - | 10 | 0.00% |
| QQQ211027C00337000 | 2021-10-06 11:49AM EDT | 337.00 | 22.25 | 41.77 | 42.02 | 0.00 | - | 10 | 11 | 0.00% |
| QQQ211027C00338000 | 2021-10-04 1:29PM EDT | 338.00 | 17.99 | 40.77 | 41.02 | 0.00 | - | 7 | 18 | 0.00% |
| QQQ211027C00339000 | 2021-10-05 10:03AM EDT | 339.00 | 20.59 | 39.76 | 40.03 | 0.00 | - | - | 2 | 0.00% |
| QQQ211027C00340000 | 2021-10-25 11:10AM EDT | 340.00 | 35.90 | 38.76 | 39.03 | 0.00 | - | 70 | 101 | 0.00% |
| QQQ211027C00342000 | 2021-10-26 3:25PM EDT | 342.00 | 37.71 | 36.76 | 37.04 | +20.12 | +114.38% | 1 | 31 | 0.00% |
| QQQ211027C00343000 | 2021-10-06 11:24AM EDT | 343.00 | 17.06 | 35.76 | 36.03 | 0.00 | - | 30 | 22 | 0.00% |
| QQQ211027C00344000 | 2021-10-06 10:21AM EDT | 344.00 | 16.37 | 34.76 | 35.03 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ211027C00346000 | 2021-10-21 1:13PM EDT | 346.00 | 30.06 | 32.76 | 33.03 | 0.00 | - | 121 | 54 | 0.00% |
| QQQ211027C00347000 | 2021-10-12 10:19AM EDT | 347.00 | 13.93 | 31.76 | 32.03 | 0.00 | - | 10 | 85 | 0.00% |
| QQQ211027C00348000 | 2021-10-25 3:54PM EDT | 348.00 | 29.82 | 30.76 | 31.03 | 0.00 | - | 5 | 22 | 0.00% |
| QQQ211027C00349000 | 2021-10-14 3:03PM EDT | 349.00 | 18.30 | 29.76 | 30.03 | 0.00 | - | 5 | 55 | 0.00% |
| QQQ211027C00350000 | 2021-10-25 10:07AM EDT | 350.00 | 25.01 | 28.76 | 29.03 | 0.00 | - | 1 | 151 | 0.00% |
| QQQ211027C00352000 | 2021-10-18 1:32PM EDT | 352.00 | 20.19 | 26.76 | 27.05 | 0.00 | - | 1 | 132 | 0.00% |
| QQQ211027C00353000 | 2021-10-26 11:30AM EDT | 353.00 | 28.81 | 25.77 | 26.03 | +5.26 | +22.34% | 4 | 145 | 0.00% |
| QQQ211027C00354000 | 2021-10-08 1:01PM EDT | 354.00 | 11.58 | 24.77 | 25.03 | 0.00 | - | 10 | 89 | 0.00% |
| QQQ211027C00355000 | 2021-10-20 2:08PM EDT | 355.00 | 19.12 | 23.77 | 24.05 | 0.00 | - | 3 | 261 | 0.00% |
| QQQ211027C00356000 | 2021-10-25 1:04PM EDT | 356.00 | 21.82 | 22.77 | 23.04 | 0.00 | - | 8 | 382 | 0.00% |
| QQQ211027C00357000 | 2021-10-26 10:46AM EDT | 357.00 | 25.18 | 21.77 | 22.04 | +8.28 | +48.99% | 1 | 498 | 0.00% |
| QQQ211027C00358000 | 2021-10-26 3:40PM EDT | 358.00 | 21.50 | 20.77 | 21.04 | +1.45 | +7.23% | 14 | 233 | 0.00% |
| QQQ211027C00359000 | 2021-10-20 3:33PM EDT | 359.00 | 15.90 | 19.78 | 20.05 | 0.00 | - | 7 | 7 | 0.00% |
| QQQ211027C00360000 | 2021-10-26 3:45PM EDT | 360.00 | 19.95 | 18.78 | 19.05 | +1.90 | +10.53% | 54 | 664 | 0.00% |
| QQQ211027C00361000 | 2021-10-26 3:15PM EDT | 361.00 | 18.63 | 17.78 | 18.06 | +1.72 | +10.17% | 10 | 31 | 0.00% |
| QQQ211027C00362000 | 2021-10-26 12:11PM EDT | 362.00 | 17.70 | 16.79 | 17.05 | +2.18 | +14.05% | 3 | 518 | 0.00% |
| QQQ211027C00363000 | 2021-10-26 11:29AM EDT | 363.00 | 18.80 | 15.79 | 16.05 | +3.38 | +21.92% | 63 | 349 | 0.00% |
| QQQ211027C00364000 | 2021-10-26 10:40AM EDT | 364.00 | 18.56 | 14.79 | 15.07 | +4.43 | +31.35% | 2 | 158 | 0.00% |
| QQQ211027C00365000 | 2021-10-26 4:14PM EDT | 365.00 | 13.90 | 13.80 | 14.06 | +0.56 | +4.20% | 337 | 1,347 | 0.00% |
| QQQ211027C00366000 | 2021-10-26 3:48PM EDT | 366.00 | 14.06 | 12.80 | 13.07 | +1.65 | +13.30% | 69 | 261 | 0.00% |
| QQQ211027C00367000 | 2021-10-26 11:34AM EDT | 367.00 | 14.15 | 11.81 | 12.09 | +3.07 | +27.71% | 4 | 161 | 0.00% |
| QQQ211027C00368000 | 2021-10-26 3:55PM EDT | 368.00 | 11.31 | 10.82 | 11.10 | +1.59 | +16.36% | 198 | 20,501 | 0.00% |
| QQQ211027C00369000 | 2021-10-26 3:54PM EDT | 369.00 | 10.39 | 9.82 | 10.11 | +1.23 | +13.43% | 102 | 921 | 0.00% |
| QQQ211027C00370000 | 2021-10-26 3:54PM EDT | 370.00 | 9.31 | 8.83 | 9.10 | +1.07 | +12.99% | 269 | 1,322 | 0.00% |
| QQQ211027C00371000 | 2021-10-26 11:37AM EDT | 371.00 | 9.87 | 7.85 | 8.14 | +3.02 | +44.09% | 79 | 386 | 19.14% |
| QQQ211027C00372000 | 2021-10-26 3:52PM EDT | 372.00 | 7.34 | 6.87 | 7.16 | +1.54 | +26.55% | 313 | 949 | 18.95% |
| QQQ211027C00373000 | 2021-10-26 3:29PM EDT | 373.00 | 6.42 | 5.90 | 6.16 | +1.59 | +32.92% | 286 | 1,139 | 16.70% |
| QQQ211027C00374000 | 2021-10-26 3:41PM EDT | 374.00 | 5.79 | 4.96 | 5.27 | +1.13 | +24.25% | 391 | 20,607 | 19.09% |
| QQQ211027C00375000 | 2021-10-26 4:02PM EDT | 375.00 | 3.84 | 4.04 | 4.33 | -0.12 | -3.03% | 1,948 | 4,375 | 17.82% |
| QQQ211027C00376000 | 2021-10-26 4:11PM EDT | 376.00 | 3.24 | 3.24 | 3.42 | +0.19 | +6.23% | 3,124 | 3,731 | 16.60% |
| QQQ211027C00377000 | 2021-10-26 4:02PM EDT | 377.00 | 2.50 | 2.47 | 2.63 | -0.02 | -0.79% | 2,609 | 3,779 | 16.53% |
| QQQ211027C00378000 | 2021-10-26 4:12PM EDT | 378.00 | 1.81 | 1.77 | 1.94 | -0.09 | -4.74% | 5,880 | 3,368 | 16.50% |
| QQQ211027C00379000 | 2021-10-26 4:14PM EDT | 379.00 | 1.34 | 1.27 | 1.37 | -0.16 | -10.67% | 16,965 | 2,339 | 16.53% |
| QQQ211027C00380000 | 2021-10-26 4:14PM EDT | 380.00 | 0.88 | 0.88 | 0.90 | -0.23 | -20.72% | 39,837 | 5,629 | 16.31% |
| QQQ211027C00381000 | 2021-10-26 4:14PM EDT | 381.00 | 0.59 | 0.54 | 0.62 | -0.17 | -22.37% | 28,145 | 3,081 | 17.12% |
| QQQ211027C00382000 | 2021-10-26 4:14PM EDT | 382.00 | 0.39 | 0.33 | 0.38 | -0.19 | -32.76% | 42,215 | 4,363 | 17.14% |
| QQQ211027C00383000 | 2021-10-26 4:14PM EDT | 383.00 | 0.20 | 0.20 | 0.22 | -0.19 | -48.72% | 39,164 | 4,402 | 17.19% |
| QQQ211027C00384000 | 2021-10-26 4:14PM EDT | 384.00 | 0.13 | 0.11 | 0.14 | -0.12 | -48.00% | 17,546 | 2,531 | 17.87% |
| QQQ211027C00385000 | 2021-10-26 4:11PM EDT | 385.00 | 0.07 | 0.06 | 0.09 | -0.09 | -56.25% | 10,524 | 2,277 | 18.56% |
| QQQ211027C00386000 | 2021-10-26 4:14PM EDT | 386.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.33% | 5,584 | 893 | 18.75% |
| QQQ211027C00387000 | 2021-10-26 4:11PM EDT | 387.00 | 0.02 | 0.00 | 0.03 | -0.07 | -77.78% | 5,705 | 266 | 19.34% |
| QQQ211027C00388000 | 2021-10-26 4:14PM EDT | 388.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 2,091 | 957 | 21.29% |
| QQQ211027C00389000 | 2021-10-26 3:34PM EDT | 389.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 7,255 | 1,643 | 22.07% |
| QQQ211027C00390000 | 2021-10-26 4:01PM EDT | 390.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 740 | 1,572 | 23.83% |
| QQQ211027C00391000 | 2021-10-26 4:10PM EDT | 391.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,292 | 190 | 23.44% |
| QQQ211027C00392000 | 2021-10-26 4:02PM EDT | 392.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 971 | 408 | 27.74% |
| QQQ211027C00394000 | 2021-10-26 2:35PM EDT | 394.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 101 | 224 | 31.25% |
| QQQ211027C00395000 | 2021-10-26 1:48PM EDT | 395.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 273 | 33.20% |
| QQQ211027C00396000 | 2021-10-25 2:38PM EDT | 396.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 14 | 34.77% |
| QQQ211027C00397000 | 2021-10-25 4:12PM EDT | 397.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 288 | 36.72% |
| QQQ211027C00398000 | 2021-10-26 3:53PM EDT | 398.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 148 | 38.28% |
| QQQ211027C00399000 | 2021-10-20 12:58PM EDT | 399.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 130 | 177 | 40.23% |
| QQQ211027C00400000 | 2021-10-26 9:38AM EDT | 400.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 46 | 41.80% |
| QQQ211027C00403000 | 2021-10-22 3:18PM EDT | 403.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 43.75% |
| QQQ211027C00404000 | 2021-09-23 12:09PM EDT | 404.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | - | 3 | 45.31% |
| QQQ211027C00405000 | 2021-10-04 2:37PM EDT | 405.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 46.88% |
| QQQ211027C00406000 | 2021-10-21 3:25PM EDT | 406.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 48.44% |
| QQQ211027C00408000 | 2021-10-18 2:20AM EDT | 408.00 | 0.01 | - | 0.01 | 0.00 | - | - | 10 | 51.56% |
| QQQ211027C00410000 | 2021-09-21 2:48PM EDT | 410.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 10 | 50.00% |
| QQQ211027C00420000 | 2021-09-28 9:32AM EDT | 420.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 27 | 65.63% |
Putsfor27 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211027P00190000 | 2021-10-08 10:46AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 387.50% |
| QQQ211027P00205000 | 2021-09-29 9:30AM EDT | 205.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 1 | 350.00% |
| QQQ211027P00215000 | 2021-10-11 10:39AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 325.00% |
| QQQ211027P00220000 | 2021-09-23 9:41AM EDT | 220.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 3 | 312.50% |
| QQQ211027P00223000 | 2021-10-13 3:26PM EDT | 223.00 | 0.01 | - | 0.01 | 0.00 | - | - | 1 | 318.75% |
| QQQ211027P00230000 | 2021-10-07 10:53AM EDT | 230.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 3 | 287.50% |
| QQQ211027P00235000 | 2021-10-11 10:00AM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 275.00% |
| QQQ211027P00240000 | 2021-10-14 10:19AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 262.50% |
| QQQ211027P00245000 | 2021-10-08 2:27PM EDT | 245.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 250.00% |
| QQQ211027P00250000 | 2021-10-05 11:02AM EDT | 250.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 237.50% |
| QQQ211027P00255000 | 2021-10-08 2:26PM EDT | 255.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 7 | 10 | 231.25% |
| QQQ211027P00260000 | 2021-10-07 3:18PM EDT | 260.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 218.75% |
| QQQ211027P00265000 | 2021-10-18 10:33AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 206.25% |
| QQQ211027P00270000 | 2021-10-15 9:31AM EDT | 270.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 115 | 196.88% |
| QQQ211027P00275000 | 2021-10-14 9:54AM EDT | 275.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 187.50% |
| QQQ211027P00280000 | 2021-10-21 12:32PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 181.25% |
| QQQ211027P00285000 | 2021-10-11 2:16PM EDT | 285.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 168.75% |
| QQQ211027P00290000 | 2021-10-20 11:11AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 159.38% |
| QQQ211027P00295000 | 2021-10-19 11:44AM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 26 | 150.00% |
| QQQ211027P00300000 | 2021-10-26 11:35AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 872 | 140.63% |
| QQQ211027P00305000 | 2021-10-22 9:48AM EDT | 305.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,484 | 131.25% |
| QQQ211027P00310000 | 2021-10-18 4:13PM EDT | 310.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 16 | 131 | 129.69% |
| QQQ211027P00315000 | 2021-10-22 3:05PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 132 | 112.50% |
| QQQ211027P00318000 | 2021-10-19 12:27PM EDT | 318.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 6 | 114.06% |
| QQQ211027P00320000 | 2021-10-25 3:18PM EDT | 320.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 196 | 110.94% |
| QQQ211027P00321000 | 2021-10-20 10:09AM EDT | 321.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 25 | 109.38% |
| QQQ211027P00322000 | 2021-10-20 11:37AM EDT | 322.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 217 | 106.25% |
| QQQ211027P00323000 | 2021-10-18 10:45AM EDT | 323.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 25 | 104.69% |
| QQQ211027P00324000 | 2021-10-05 10:24AM EDT | 324.00 | 1.45 | 0.00 | 0.02 | 0.00 | - | 30 | 33 | 103.13% |
| QQQ211027P00325000 | 2021-10-26 9:45AM EDT | 325.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 5,140 | 101.56% |
| QQQ211027P00326000 | 2021-10-26 9:45AM EDT | 326.00 | 0.01 | 0.00 | 0.02 | -0.15 | -93.75% | 1 | 38 | 99.22% |
| QQQ211027P00327000 | 2021-10-20 4:07PM EDT | 327.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 6 | 92 | 96.88% |
| QQQ211027P00328000 | 2021-10-21 3:55PM EDT | 328.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 7 | 34 | 95.31% |
| QQQ211027P00329000 | 2021-10-19 3:45PM EDT | 329.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 57 | 93.75% |
| QQQ211027P00330000 | 2021-10-25 10:28AM EDT | 330.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 270 | 92.19% |
| QQQ211027P00331000 | 2021-10-22 9:40AM EDT | 331.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 150 | 185 | 90.63% |
| QQQ211027P00332000 | 2021-10-25 2:20PM EDT | 332.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 101 | 89.06% |
| QQQ211027P00333000 | 2021-10-22 11:24AM EDT | 333.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 105 | 85.94% |
| QQQ211027P00334000 | 2021-10-25 1:10PM EDT | 334.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 28 | 164 | 84.38% |
| QQQ211027P00335000 | 2021-10-25 11:12AM EDT | 335.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 472 | 82.81% |
| QQQ211027P00336000 | 2021-10-25 3:01PM EDT | 336.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 392 | 81.25% |
| QQQ211027P00337000 | 2021-10-25 3:15PM EDT | 337.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 272 | 79.69% |
| QQQ211027P00338000 | 2021-10-22 11:16AM EDT | 338.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 75 | 694 | 78.13% |
| QQQ211027P00339000 | 2021-10-25 1:11PM EDT | 339.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 104 | 75.00% |
| QQQ211027P00340000 | 2021-10-26 12:35PM EDT | 340.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 786 | 73.44% |
| QQQ211027P00341000 | 2021-10-26 12:50PM EDT | 341.00 | 0.01 | 0.00 | 0.02 | -0.13 | -92.86% | 3 | 142 | 71.88% |
| QQQ211027P00342000 | 2021-10-25 3:40PM EDT | 342.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 362 | 70.31% |
| QQQ211027P00343000 | 2021-10-22 1:05PM EDT | 343.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 9 | 138 | 68.75% |
| QQQ211027P00344000 | 2021-10-26 10:50AM EDT | 344.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 207 | 67.19% |
| QQQ211027P00345000 | 2021-10-26 12:50PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 959 | 60.94% |
| QQQ211027P00346000 | 2021-10-26 3:51PM EDT | 346.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 574 | 760 | 65.63% |
| QQQ211027P00347000 | 2021-10-26 12:58PM EDT | 347.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 9 | 353 | 64.06% |
| QQQ211027P00348000 | 2021-10-26 12:45PM EDT | 348.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 390 | 61.72% |
| QQQ211027P00349000 | 2021-10-26 1:20PM EDT | 349.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 382 | 456 | 60.16% |
| QQQ211027P00350000 | 2021-10-26 3:27PM EDT | 350.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 325 | 2,675 | 57.81% |
| QQQ211027P00351000 | 2021-10-26 2:01PM EDT | 351.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 169 | 456 | 56.25% |
| QQQ211027P00352000 | 2021-10-26 12:32PM EDT | 352.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 128 | 731 | 54.69% |
| QQQ211027P00353000 | 2021-10-26 2:20PM EDT | 353.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 77 | 485 | 52.34% |
| QQQ211027P00354000 | 2021-10-26 12:00PM EDT | 354.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 29 | 467 | 50.78% |
| QQQ211027P00355000 | 2021-10-26 3:20PM EDT | 355.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 233 | 2,152 | 50.39% |
| QQQ211027P00356000 | 2021-10-26 2:33PM EDT | 356.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 69 | 260 | 50.78% |
| QQQ211027P00357000 | 2021-10-26 2:18PM EDT | 357.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 273 | 765 | 48.83% |
| QQQ211027P00358000 | 2021-10-26 3:14PM EDT | 358.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 495 | 4,933 | 44.53% |
| QQQ211027P00359000 | 2021-10-26 1:53PM EDT | 359.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 338 | 425 | 42.97% |
| QQQ211027P00360000 | 2021-10-26 4:05PM EDT | 360.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 442 | 1,005 | 42.97% |
| QQQ211027P00361000 | 2021-10-26 3:58PM EDT | 361.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 27 | 247 | 42.58% |
| QQQ211027P00362000 | 2021-10-26 1:29PM EDT | 362.00 | 0.05 | 0.01 | 0.04 | -0.02 | -28.57% | 207 | 471 | 40.43% |
| QQQ211027P00363000 | 2021-10-26 3:15PM EDT | 363.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 248 | 365 | 38.28% |
| QQQ211027P00364000 | 2021-10-26 4:05PM EDT | 364.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 150 | 1,693 | 37.50% |
| QQQ211027P00365000 | 2021-10-26 3:54PM EDT | 365.00 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 419 | 4,720 | 35.16% |
| QQQ211027P00366000 | 2021-10-26 4:09PM EDT | 366.00 | 0.03 | 0.02 | 0.05 | -0.07 | -70.00% | 1,535 | 4,177 | 33.01% |
| QQQ211027P00367000 | 2021-10-26 3:59PM EDT | 367.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 355 | 4,640 | 30.86% |
| QQQ211027P00368000 | 2021-10-26 3:53PM EDT | 368.00 | 0.05 | 0.05 | 0.06 | -0.55 | -91.67% | 2,398 | 12,238 | 29.49% |
| QQQ211027P00369000 | 2021-10-26 3:58PM EDT | 369.00 | 0.07 | 0.05 | 0.07 | -0.13 | -65.00% | 1,625 | 2,111 | 28.03% |
| QQQ211027P00370000 | 2021-10-26 4:00PM EDT | 370.00 | 0.10 | 0.06 | 0.08 | -0.09 | -47.37% | 4,576 | 5,193 | 26.37% |
| QQQ211027P00371000 | 2021-10-26 4:13PM EDT | 371.00 | 0.10 | 0.07 | 0.10 | -0.15 | -60.00% | 921 | 1,497 | 25.00% |
| QQQ211027P00372000 | 2021-10-26 4:14PM EDT | 372.00 | 0.11 | 0.10 | 0.13 | -0.22 | -66.67% | 4,394 | 6,412 | 23.78% |
| QQQ211027P00373000 | 2021-10-26 4:14PM EDT | 373.00 | 0.14 | 0.14 | 0.17 | -0.28 | -66.67% | 11,675 | 3,652 | 22.56% |
| QQQ211027P00374000 | 2021-10-26 4:13PM EDT | 374.00 | 0.24 | 0.20 | 0.23 | -0.33 | -57.89% | 14,643 | 21,926 | 21.39% |
| QQQ211027P00375000 | 2021-10-26 4:14PM EDT | 375.00 | 0.31 | 0.30 | 0.33 | -0.43 | -58.11% | 18,229 | 6,732 | 20.61% |
| QQQ211027P00376000 | 2021-10-26 4:14PM EDT | 376.00 | 0.45 | 0.43 | 0.48 | -0.51 | -53.12% | 22,608 | 3,753 | 19.92% |
| QQQ211027P00377000 | 2021-10-26 4:14PM EDT | 377.00 | 0.68 | 0.65 | 0.68 | -0.68 | -50.00% | 24,784 | 5,032 | 19.12% |
| QQQ211027P00378000 | 2021-10-26 4:14PM EDT | 378.00 | 1.02 | 0.96 | 1.02 | -0.76 | -42.70% | 57,132 | 2,693 | 19.17% |
| QQQ211027P00379000 | 2021-10-26 4:14PM EDT | 379.00 | 1.39 | 1.44 | 1.45 | -0.86 | -38.22% | 27,791 | 726 | 19.07% |
| QQQ211027P00380000 | 2021-10-26 4:14PM EDT | 380.00 | 1.97 | 1.92 | 2.09 | -0.87 | -30.63% | 50,665 | 361 | 20.34% |
| QQQ211027P00381000 | 2021-10-26 4:14PM EDT | 381.00 | 2.73 | 2.55 | 2.76 | -1.04 | -27.59% | 22,046 | 98 | 20.83% |
| QQQ211027P00382000 | 2021-10-26 4:13PM EDT | 382.00 | 3.50 | 3.40 | 3.63 | -1.29 | -26.93% | 11,324 | 169 | 23.19% |
| QQQ211027P00383000 | 2021-10-26 4:02PM EDT | 383.00 | 4.50 | 4.15 | 4.49 | -1.96 | -30.34% | 3,721 | 522 | 24.78% |
| QQQ211027P00384000 | 2021-10-26 3:51PM EDT | 384.00 | 4.72 | 5.07 | 5.40 | -2.05 | -30.28% | 2,042 | 41 | 26.69% |
| QQQ211027P00389000 | 2021-10-26 10:19AM EDT | 389.00 | 6.72 | 9.97 | 10.25 | -19.12 | -73.99% | 3 | 1 | 38.48% |
| QQQ211027P00390000 | 2021-10-26 3:39PM EDT | 390.00 | 10.40 | 10.96 | 11.25 | -1.49 | -12.53% | 107 | 5 | 41.26% |
| QQQ211027P00397000 | 2021-10-18 10:01AM EDT | 397.00 | 28.00 | 17.97 | 18.25 | 0.00 | - | - | 2 | 53.71% |
© 2021 Verizon Media. All rights reserved.
