UK markets open in 31 minutes
NIKKEI 225
27,968.99 -58.85 (-0.21%) HANG SENG
18,550.88 +346.20 (+1.90%) CRUDE OIL
78.53 +0.33 (+0.42%) GOLD FUTURES
1,768.40 +4.70 (+0.27%) DOW
33,852.53 +3.07 (+0.01%) BTC-GBP
14,111.64 +265.12 (+1.91%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230120C00130000 | 2022-11-28 2:08PM EST | 130.00 | 153.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230120C00140000 | 2022-11-09 1:55PM EST | 140.00 | 124.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230120C00145000 | 2022-11-25 11:13AM EST | 145.00 | 142.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ230120C00150000 | 2022-11-23 3:39PM EST | 150.00 | 139.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ230120C00155000 | 2022-11-04 11:00AM EST | 155.00 | 106.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ230120C00160000 | 2022-11-11 10:40AM EST | 160.00 | 126.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230120C00165000 | 2022-09-29 10:54AM EST | 165.00 | 110.24 | 117.65 | 118.21 | 0.00 | - | 1 | 16 | 95.20% |
| QQQ230120C00170000 | 2022-11-04 10:46AM EST | 170.00 | 92.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230120C00175000 | 2022-11-21 9:50AM EST | 175.00 | 110.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230120C00180000 | 2022-11-23 11:06AM EST | 180.00 | 109.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230120C00185000 | 2022-11-14 3:46PM EST | 185.00 | 102.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230120C00190000 | 2022-11-28 3:58PM EST | 190.00 | 93.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230120C00195000 | 2022-11-18 11:04AM EST | 195.00 | 89.65 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| QQQ230120C00200000 | 2022-11-28 3:55PM EST | 200.00 | 83.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ230120C00205000 | 2022-11-29 1:46PM EST | 205.00 | 76.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230120C00210000 | 2022-11-23 3:28PM EST | 210.00 | 80.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230120C00215000 | 2022-10-26 11:48AM EST | 215.00 | 70.00 | 72.95 | 73.42 | 0.00 | - | 2 | 0 | 79.85% |
| QQQ230120C00220000 | 2022-11-29 3:56PM EST | 220.00 | 62.20 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| QQQ230120C00225000 | 2022-11-23 3:45PM EST | 225.00 | 65.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230120C00230000 | 2022-11-29 11:20AM EST | 230.00 | 51.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| QQQ230120C00235000 | 2022-11-25 10:26AM EST | 235.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230120C00240000 | 2022-11-28 11:41AM EST | 240.00 | 47.23 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ230120C00244000 | 2022-11-28 9:30AM EST | 244.00 | 43.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230120C00245000 | 2022-11-29 10:25AM EST | 245.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230120C00246000 | 2022-11-09 3:28PM EST | 246.00 | 26.86 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ230120C00248000 | 2022-11-28 10:22AM EST | 248.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230120C00250000 | 2022-11-29 4:06PM EST | 250.00 | 34.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| QQQ230120C00252000 | 2022-11-25 11:30AM EST | 252.00 | 38.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ230120C00254000 | 2022-11-29 2:21PM EST | 254.00 | 31.17 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QQQ230120C00255000 | 2022-11-29 3:59PM EST | 255.00 | 30.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ230120C00256000 | 2022-11-29 3:29PM EST | 256.00 | 29.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ230120C00258000 | 2022-11-29 2:29PM EST | 258.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ230120C00260000 | 2022-11-29 3:52PM EST | 260.00 | 25.94 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| QQQ230120C00262000 | 2022-11-25 9:48AM EST | 262.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230120C00264000 | 2022-11-29 10:51AM EST | 264.00 | 24.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230120C00265000 | 2022-11-29 1:30PM EST | 265.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| QQQ230120C00266000 | 2022-11-29 11:55AM EST | 266.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ230120C00268000 | 2022-11-29 11:55AM EST | 268.00 | 20.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ230120C00270000 | 2022-11-29 3:23PM EST | 270.00 | 18.74 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 0.00% |
| QQQ230120C00272000 | 2022-11-28 12:11PM EST | 272.00 | 20.16 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| QQQ230120C00274000 | 2022-11-29 3:48PM EST | 274.00 | 15.73 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| QQQ230120C00275000 | 2022-11-29 2:53PM EST | 275.00 | 15.21 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 0.00% |
| QQQ230120C00276000 | 2022-11-29 2:38PM EST | 276.00 | 14.47 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| QQQ230120C00278000 | 2022-11-29 3:43PM EST | 278.00 | 13.59 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 0.00% |
| QQQ230120C00280000 | 2022-11-29 3:59PM EST | 280.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 982 | 0 | 0.00% |
| QQQ230120C00282000 | 2022-11-29 3:48PM EST | 282.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 636 | 0 | 0.39% |
| QQQ230120C00284000 | 2022-11-29 3:48PM EST | 284.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1,473 | 0 | 0.78% |
| QQQ230120C00285000 | 2022-11-29 4:05PM EST | 285.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 1,936 | 0 | 0.78% |
| QQQ230120C00286000 | 2022-11-29 4:10PM EST | 286.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 1.56% |
| QQQ230120C00288000 | 2022-11-29 3:56PM EST | 288.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 1,838 | 0 | 1.56% |
| QQQ230120C00290000 | 2022-11-29 4:05PM EST | 290.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 4,613 | 0 | 1.56% |
| QQQ230120C00292000 | 2022-11-29 3:47PM EST | 292.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 3.13% |
| QQQ230120C00294000 | 2022-11-29 3:40PM EST | 294.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 3.13% |
| QQQ230120C00295000 | 2022-11-29 4:05PM EST | 295.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 859 | 0 | 3.13% |
| QQQ230120C00296000 | 2022-11-29 3:59PM EST | 296.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 3.13% |
| QQQ230120C00298000 | 2022-11-29 3:50PM EST | 298.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 3.13% |
| QQQ230120C00300000 | 2022-11-29 4:01PM EST | 300.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 3,665 | 0 | 3.13% |
| QQQ230120C00302000 | 2022-11-29 4:02PM EST | 302.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 3.13% |
| QQQ230120C00304000 | 2022-11-29 4:06PM EST | 304.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 6.25% |
| QQQ230120C00305000 | 2022-11-29 3:56PM EST | 305.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1,169 | 0 | 6.25% |
| QQQ230120C00306000 | 2022-11-29 4:00PM EST | 306.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 6.25% |
| QQQ230120C00308000 | 2022-11-29 4:13PM EST | 308.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1,012 | 0 | 6.25% |
| QQQ230120C00310000 | 2022-11-29 4:02PM EST | 310.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1,641 | 0 | 6.25% |
| QQQ230120C00312000 | 2022-11-29 3:52PM EST | 312.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 6.25% |
| QQQ230120C00314000 | 2022-11-29 3:55PM EST | 314.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 6.25% |
| QQQ230120C00315000 | 2022-11-29 4:13PM EST | 315.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 6.25% |
| QQQ230120C00316000 | 2022-11-29 3:51PM EST | 316.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 6.25% |
| QQQ230120C00318000 | 2022-11-29 3:31PM EST | 318.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 6.25% |
| QQQ230120C00320000 | 2022-11-29 4:00PM EST | 320.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 952 | 0 | 6.25% |
| QQQ230120C00325000 | 2022-11-29 4:03PM EST | 325.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 6.25% |
| QQQ230120C00330000 | 2022-11-29 3:53PM EST | 330.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 745 | 0 | 6.25% |
| QQQ230120C00335000 | 2022-11-29 3:59PM EST | 335.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 12.50% |
| QQQ230120C00340000 | 2022-11-29 2:35PM EST | 340.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 12.50% |
| QQQ230120C00345000 | 2022-11-29 11:34AM EST | 345.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| QQQ230120C00350000 | 2022-11-29 4:05PM EST | 350.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 12.50% |
| QQQ230120C00355000 | 2022-11-29 3:44PM EST | 355.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| QQQ230120C00360000 | 2022-11-29 2:21PM EST | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| QQQ230120C00365000 | 2022-11-29 1:03PM EST | 365.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ230120C00370000 | 2022-11-28 3:32PM EST | 370.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 12.50% |
| QQQ230120C00375000 | 2022-11-29 10:33AM EST | 375.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| QQQ230120C00380000 | 2022-11-28 3:17PM EST | 380.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 12.50% |
| QQQ230120C00385000 | 2022-11-28 2:41PM EST | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ230120C00390000 | 2022-11-29 4:03PM EST | 390.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 12.50% |
| QQQ230120C00395000 | 2022-11-29 12:05PM EST | 395.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ230120C00400000 | 2022-11-29 10:43AM EST | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| QQQ230120C00405000 | 2022-11-25 10:56AM EST | 405.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 25.00% |
| QQQ230120C00410000 | 2022-11-29 10:33AM EST | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| QQQ230120C00415000 | 2022-11-29 10:33AM EST | 415.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| QQQ230120C00420000 | 2022-11-29 12:18PM EST | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,500 | 0 | 25.00% |
| QQQ230120C00425000 | 2022-11-15 12:31PM EST | 425.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ230120C00430000 | 2022-11-22 3:36PM EST | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ230120C00435000 | 2022-11-16 3:37PM EST | 435.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 25.00% |
| QQQ230120C00440000 | 2022-11-21 2:00PM EST | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 25.00% |
| QQQ230120C00445000 | 2022-11-22 1:10PM EST | 445.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 25.00% |
| QQQ230120C00450000 | 2022-11-22 9:30AM EST | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ230120C00455000 | 2022-11-29 9:57AM EST | 455.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| QQQ230120C00460000 | 2022-11-10 9:30AM EST | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| QQQ230120C00465000 | 2022-10-27 10:30AM EST | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,408 | 41.41% |
| QQQ230120C00470000 | 2022-10-27 8:50AM EST | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 42.19% |
| QQQ230120C00475000 | 2022-11-09 2:37PM EST | 475.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ230120C00480000 | 2022-10-21 1:53PM EST | 480.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 453 | 46.48% |
| QQQ230120C00485000 | 2022-09-13 10:17AM EST | 485.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 53 | 7,062 | 47.27% |
| QQQ230120C00490000 | 2022-09-27 9:42AM EST | 490.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 361 | 49.81% |
| QQQ230120C00495000 | 2022-09-29 8:33AM EST | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 2,265 | 46.09% |
| QQQ230120C00500000 | 2022-10-25 2:49PM EST | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 15,020 | 46.88% |
| QQQ230120C00505000 | 2022-10-25 2:49PM EST | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,072 | 47.66% |
| QQQ230120C00510000 | 2022-10-25 1:06PM EST | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,098 | 48.44% |
| QQQ230120C00515000 | 2022-10-25 1:06PM EST | 515.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15,031 | 49.22% |
| QQQ230120C00520000 | 2022-09-19 10:21AM EST | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,293 | 50.00% |
| QQQ230120C00525000 | 2022-09-16 2:36PM EST | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,285 | 50.78% |
| QQQ230120C00530000 | 2022-09-02 9:30AM EST | 530.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 41 | 664 | 51.56% |
| QQQ230120C00535000 | 2022-09-12 9:41AM EST | 535.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 303 | 52.34% |
| QQQ230120C00540000 | 2022-09-13 9:48AM EST | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 3,091 | 50.00% |
| QQQ230120C00545000 | 2022-08-19 1:25PM EST | 545.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 233 | 53.13% |
| QQQ230120C00550000 | 2022-07-28 8:50AM EST | 550.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 1,003 | 55.47% |
| QQQ230120C00555000 | 2022-08-17 1:48PM EST | 555.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 111 | 494 | 54.69% |
| QQQ230120C00560000 | 2022-08-19 9:39AM EST | 560.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 113 | 281 | 57.03% |
| QQQ230120C00565000 | 2022-07-28 10:11AM EST | 565.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 719 | 57.81% |
| QQQ230120C00570000 | 2022-07-29 1:49PM EST | 570.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 96 | 4,280 | 53.13% |
| QQQ230120C00575000 | 2022-08-19 2:11PM EST | 575.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 20 | 456 | 60.16% |
| QQQ230120C00580000 | 2022-07-21 3:13PM EST | 580.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 94 | 57.81% |
| QQQ230120C00585000 | 2022-06-09 8:41AM EST | 585.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 10 | 174 | 65.23% |
| QQQ230120C00590000 | 2022-08-19 1:19PM EST | 590.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 30 | 175 | 62.11% |
| QQQ230120C00595000 | 2022-09-19 8:47AM EST | 595.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 644 | 61.72% |
| QQQ230120C00600000 | 2022-08-09 1:23PM EST | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 903 | 57.81% |
| QQQ230120C00605000 | 2022-07-18 8:43AM EST | 605.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 982 | 50.00% |
| QQQ230120C00610000 | 2022-11-03 8:30AM EST | 610.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230120P00130000 | 2022-11-29 1:31PM EST | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| QQQ230120P00135000 | 2022-11-29 1:26PM EST | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| QQQ230120P00140000 | 2022-11-29 3:56PM EST | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| QQQ230120P00145000 | 2022-11-23 10:40AM EST | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| QQQ230120P00150000 | 2022-11-29 1:28PM EST | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| QQQ230120P00155000 | 2022-11-29 11:06AM EST | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ230120P00160000 | 2022-11-29 10:17AM EST | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| QQQ230120P00165000 | 2022-11-29 10:21AM EST | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| QQQ230120P00170000 | 2022-11-29 10:23AM EST | 170.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QQQ230120P00175000 | 2022-11-28 3:55PM EST | 175.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 25.00% |
| QQQ230120P00180000 | 2022-11-29 10:06AM EST | 180.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| QQQ230120P00185000 | 2022-11-29 2:32PM EST | 185.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| QQQ230120P00190000 | 2022-11-29 11:55AM EST | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| QQQ230120P00195000 | 2022-11-29 2:56PM EST | 195.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| QQQ230120P00198000 | 2022-11-25 12:19PM EST | 198.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ230120P00200000 | 2022-11-29 2:23PM EST | 200.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| QQQ230120P00205000 | 2022-11-29 9:33AM EST | 205.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ230120P00210000 | 2022-11-29 4:03PM EST | 210.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| QQQ230120P00215000 | 2022-11-29 2:49PM EST | 215.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| QQQ230120P00220000 | 2022-11-29 3:15PM EST | 220.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| QQQ230120P00225000 | 2022-11-29 4:02PM EST | 225.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 12.50% |
| QQQ230120P00230000 | 2022-11-29 4:01PM EST | 230.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 12.50% |
| QQQ230120P00235000 | 2022-11-29 3:53PM EST | 235.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 672 | 0 | 12.50% |
| QQQ230120P00238000 | 2022-11-29 3:31PM EST | 238.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 12.50% |
| QQQ230120P00240000 | 2022-11-29 4:08PM EST | 240.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 6.25% |
| QQQ230120P00242000 | 2022-11-29 3:56PM EST | 242.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 6.25% |
| QQQ230120P00244000 | 2022-11-29 1:08PM EST | 244.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| QQQ230120P00245000 | 2022-11-29 3:56PM EST | 245.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 6.25% |
| QQQ230120P00246000 | 2022-11-29 2:10PM EST | 246.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| QQQ230120P00248000 | 2022-11-29 3:59PM EST | 248.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| QQQ230120P00250000 | 2022-11-29 4:13PM EST | 250.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 5,756 | 0 | 6.25% |
| QQQ230120P00252000 | 2022-11-29 4:03PM EST | 252.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 2,094 | 0 | 6.25% |
| QQQ230120P00254000 | 2022-11-29 3:46PM EST | 254.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| QQQ230120P00255000 | 2022-11-29 4:09PM EST | 255.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 6.25% |
| QQQ230120P00256000 | 2022-11-29 4:00PM EST | 256.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| QQQ230120P00258000 | 2022-11-29 3:59PM EST | 258.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| QQQ230120P00260000 | 2022-11-29 4:14PM EST | 260.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4,891 | 0 | 3.13% |
| QQQ230120P00262000 | 2022-11-29 3:10PM EST | 262.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 3.13% |
| QQQ230120P00264000 | 2022-11-29 3:31PM EST | 264.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 3.13% |
| QQQ230120P00265000 | 2022-11-29 4:09PM EST | 265.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 1,179 | 0 | 3.13% |
| QQQ230120P00266000 | 2022-11-29 2:56PM EST | 266.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 3.13% |
| QQQ230120P00268000 | 2022-11-29 3:48PM EST | 268.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 773 | 0 | 3.13% |
| QQQ230120P00270000 | 2022-11-29 4:14PM EST | 270.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 3,411 | 0 | 3.13% |
| QQQ230120P00272000 | 2022-11-29 3:36PM EST | 272.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 662 | 0 | 1.56% |
| QQQ230120P00274000 | 2022-11-29 3:13PM EST | 274.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| QQQ230120P00275000 | 2022-11-29 4:13PM EST | 275.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 4,273 | 0 | 1.56% |
| QQQ230120P00276000 | 2022-11-29 4:14PM EST | 276.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.78% |
| QQQ230120P00278000 | 2022-11-29 3:59PM EST | 278.00 | 9.82 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 0.78% |
| QQQ230120P00280000 | 2022-11-29 4:11PM EST | 280.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 6,418 | 0 | 0.20% |
| QQQ230120P00282000 | 2022-11-29 4:06PM EST | 282.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1,227 | 0 | 0.00% |
| QQQ230120P00284000 | 2022-11-29 2:51PM EST | 284.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1,407 | 0 | 0.00% |
| QQQ230120P00285000 | 2022-11-29 4:10PM EST | 285.00 | 13.23 | 0.00 | 0.00 | 0.00 | - | 866 | 0 | 0.00% |
| QQQ230120P00286000 | 2022-11-29 3:43PM EST | 286.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2,317 | 0 | 0.00% |
| QQQ230120P00288000 | 2022-11-29 3:50PM EST | 288.00 | 14.71 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| QQQ230120P00290000 | 2022-11-29 4:13PM EST | 290.00 | 16.02 | 0.00 | 0.00 | 0.00 | - | 2,178 | 0 | 0.00% |
| QQQ230120P00292000 | 2022-11-29 2:23PM EST | 292.00 | 17.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| QQQ230120P00294000 | 2022-11-29 3:47PM EST | 294.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| QQQ230120P00295000 | 2022-11-29 3:55PM EST | 295.00 | 18.94 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| QQQ230120P00296000 | 2022-11-29 3:50PM EST | 296.00 | 19.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ230120P00298000 | 2022-11-29 11:05AM EST | 298.00 | 20.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230120P00300000 | 2022-11-29 3:21PM EST | 300.00 | 22.44 | 0.00 | 0.00 | 0.00 | - | 1,407 | 0 | 0.00% |
| QQQ230120P00302000 | 2022-11-28 3:28PM EST | 302.00 | 23.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ230120P00304000 | 2022-11-29 10:19AM EST | 304.00 | 24.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230120P00305000 | 2022-11-29 2:33PM EST | 305.00 | 26.74 | 0.00 | 0.00 | 0.00 | - | 754 | 0 | 0.00% |
| QQQ230120P00306000 | 2022-11-29 2:54PM EST | 306.00 | 27.56 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| QQQ230120P00308000 | 2022-11-28 9:57AM EST | 308.00 | 24.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230120P00310000 | 2022-11-29 1:26PM EST | 310.00 | 31.41 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ230120P00312000 | 2022-11-22 9:57AM EST | 312.00 | 32.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230120P00314000 | 2022-11-28 10:18AM EST | 314.00 | 29.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230120P00315000 | 2022-11-29 3:54PM EST | 315.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| QQQ230120P00316000 | 2022-11-29 11:25AM EST | 316.00 | 36.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ230120P00318000 | 2022-11-29 1:31PM EST | 318.00 | 38.96 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ230120P00320000 | 2022-11-29 4:13PM EST | 320.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| QQQ230120P00325000 | 2022-11-29 3:56PM EST | 325.00 | 44.45 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| QQQ230120P00330000 | 2022-11-28 12:54PM EST | 330.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ230120P00335000 | 2022-11-29 2:52PM EST | 335.00 | 54.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ230120P00340000 | 2022-11-29 11:16AM EST | 340.00 | 59.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ230120P00345000 | 2022-11-25 1:03PM EST | 345.00 | 58.32 | 0.00 | 0.00 | 0.00 | - | 1,002 | 0 | 0.00% |
| QQQ230120P00350000 | 2022-11-28 9:31AM EST | 350.00 | 64.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230120P00355000 | 2022-11-25 1:03PM EST | 355.00 | 68.28 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
| QQQ230120P00360000 | 2022-11-28 12:44PM EST | 360.00 | 74.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ230120P00365000 | 2022-11-23 9:36AM EST | 365.00 | 78.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ230120P00370000 | 2022-11-25 1:03PM EST | 370.00 | 83.32 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| QQQ230120P00375000 | 2022-11-25 1:03PM EST | 375.00 | 88.29 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
| QQQ230120P00380000 | 2022-11-29 11:59AM EST | 380.00 | 99.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ230120P00385000 | 2022-11-08 2:44PM EST | 385.00 | 117.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230120P00390000 | 2022-11-23 3:39PM EST | 390.00 | 101.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ230120P00395000 | 2022-11-23 12:33PM EST | 395.00 | 107.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230120P00400000 | 2022-11-28 11:20AM EST | 400.00 | 115.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230120P00405000 | 2022-11-29 10:03AM EST | 405.00 | 123.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ230120P00410000 | 2022-10-12 9:00AM EST | 410.00 | 146.00 | 127.36 | 127.89 | 0.00 | - | 4 | 1 | 0.00% |
| QQQ230120P00415000 | 2022-11-09 10:09AM EST | 415.00 | 147.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ230120P00420000 | 2022-11-01 12:39PM EST | 420.00 | 145.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230120P00425000 | 2022-11-22 3:00PM EST | 425.00 | 140.53 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| QQQ230120P00430000 | 2022-11-23 12:33PM EST | 430.00 | 142.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230120P00435000 | 2022-10-31 9:26AM EST | 435.00 | 158.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| QQQ230120P00440000 | 2022-10-27 2:53PM EST | 440.00 | 166.83 | 152.92 | 153.34 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ230120P00445000 | 2022-10-28 2:46PM EST | 445.00 | 163.82 | 157.82 | 158.46 | 0.00 | - | 50 | 0 | 0.00% |
| QQQ230120P00450000 | 2022-10-24 12:06PM EST | 450.00 | 173.00 | 160.87 | 161.23 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230120P00455000 | 2022-10-27 3:11PM EST | 455.00 | 186.93 | 167.85 | 168.47 | 0.00 | - | 86 | 0 | 0.00% |
| QQQ230120P00460000 | 2022-11-04 2:30PM EST | 460.00 | 196.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230120P00465000 | 2022-07-25 2:48PM EST | 465.00 | 165.73 | 149.01 | 149.87 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ230120P00470000 | 2022-09-27 9:56AM EST | 470.00 | 191.79 | 193.96 | 194.46 | 0.00 | - | 1 | 1 | 97.33% |
| QQQ230120P00475000 | 2022-10-03 1:46PM EST | 475.00 | 200.40 | 198.34 | 199.96 | 0.00 | - | 1 | 0 | 98.41% |
| QQQ230120P00480000 | 2022-10-11 1:17PM EST | 480.00 | 215.02 | 197.17 | 197.55 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230120P00485000 | 2022-04-05 9:43AM EST | 485.00 | 122.00 | 168.79 | 169.83 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230120P00490000 | 2022-11-09 10:09AM EST | 490.00 | 222.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ230120P00495000 | 2022-01-13 2:16PM EST | 495.00 | 116.07 | 147.24 | 149.81 | 0.00 | - | 3 | 30 | 0.00% |
| QQQ230120P00500000 | 2022-11-23 10:14AM EST | 500.00 | 211.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230120P00505000 | 2022-05-23 9:29AM EST | 505.00 | 215.82 | 221.57 | 222.05 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ230120P00510000 | 2022-05-20 11:21AM EST | 510.00 | 226.17 | 234.51 | 236.87 | 0.00 | - | 1 | 1 | 115.16% |
| QQQ230120P00515000 | 2022-03-03 3:04PM EST | 515.00 | 173.60 | 153.21 | 154.50 | 0.00 | - | 100 | 80 | 0.00% |
| QQQ230120P00520000 | 2022-02-10 12:16PM EST | 520.00 | 156.51 | 193.50 | 198.50 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230120P00535000 | 2022-10-31 8:32AM EST | 535.00 | 256.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ230120P00545000 | 2022-05-17 8:54AM EST | 545.00 | 241.55 | 273.17 | 273.70 | 0.00 | - | - | 1 | 135.81% |
| QQQ230120P00550000 | 2022-07-11 8:54AM EST | 550.00 | 261.30 | 224.02 | 224.70 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230120P00555000 | 2022-09-09 8:42AM EST | 555.00 | 251.33 | 285.62 | 286.45 | 0.00 | - | 1 | 0 | 148.30% |
| QQQ230120P00565000 | 2021-11-10 6:53AM EST | 565.00 | 188.55 | 167.39 | 170.04 | 0.00 | - | - | - | 0.00% |
| QQQ230120P00570000 | 2022-01-10 3:51PM EST | 570.00 | 191.09 | 202.92 | 204.72 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ230120P00580000 | 2022-10-06 2:37PM EST | 580.00 | 299.32 | 315.53 | 315.93 | 0.00 | - | 1 | 0 | 170.62% |
| QQQ230120P00585000 | 2022-10-06 2:37PM EST | 585.00 | 304.32 | 320.51 | 320.94 | 0.00 | - | 1 | 0 | 171.80% |
| QQQ230120P00590000 | 2022-04-26 9:45AM EST | 590.00 | 269.01 | 290.75 | 291.84 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ230120P00595000 | 2022-10-06 1:21PM EST | 595.00 | 314.02 | 330.50 | 330.94 | 0.00 | - | 1 | 0 | 174.14% |
| QQQ230120P00600000 | 2022-11-11 2:49PM EST | 600.00 | 311.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230120P00605000 | 2022-10-06 2:00PM EST | 605.00 | 324.73 | 340.49 | 340.95 | 0.00 | - | 1 | 0 | 176.44% |
| QQQ230120P00610000 | 2022-11-23 3:37PM EST | 610.00 | 321.18 | 0.00 | 0.00 | 0.00 | - | 651 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
