Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230120C00140000 | 2022-05-18 2:36PM EDT | 140.00 | 152.85 | 149.05 | 150.27 | 0.00 | - | 1 | 38 | 52.23% |
| QQQ230120C00145000 | 2022-05-12 10:24AM EDT | 145.00 | 150.20 | 147.99 | 148.79 | 0.00 | - | 2 | 0 | 64.24% |
| QQQ230120C00150000 | 2022-05-20 1:39PM EDT | 150.00 | 134.39 | 139.55 | 140.76 | -10.21 | -7.06% | 309 | 70 | 50.59% |
| QQQ230120C00155000 | 2021-11-10 7:52AM EDT | 155.00 | 180.93 | 241.81 | 244.92 | 0.00 | - | 2 | 4 | 300.51% |
| QQQ230120C00160000 | 2022-05-20 12:11PM EDT | 160.00 | 126.71 | 130.15 | 131.33 | -16.93 | -11.79% | 4 | 162 | 48.88% |
| QQQ230120C00165000 | 2022-05-20 12:13PM EDT | 165.00 | 122.40 | 125.49 | 126.68 | -47.60 | -28.00% | 12 | 14 | 48.14% |
| QQQ230120C00170000 | 2022-05-20 11:50AM EDT | 170.00 | 120.20 | 120.87 | 122.05 | -7.28 | -5.71% | 1 | 35 | 47.36% |
| QQQ230120C00175000 | 2022-05-16 3:43PM EDT | 175.00 | 126.70 | 116.27 | 117.45 | 0.00 | - | 6 | 5 | 46.57% |
| QQQ230120C00180000 | 2022-05-20 1:36PM EDT | 180.00 | 106.56 | 111.72 | 112.89 | -19.46 | -15.44% | 4 | 5 | 45.81% |
| QQQ230120C00185000 | 2022-05-10 3:46PM EDT | 185.00 | 120.03 | 107.22 | 108.38 | 0.00 | - | 2 | 18 | 45.09% |
| QQQ230120C00190000 | 2022-05-18 2:16PM EDT | 190.00 | 107.05 | 102.75 | 103.91 | 0.00 | - | 2 | 105 | 44.36% |
| QQQ230120C00195000 | 2022-05-12 12:51PM EDT | 195.00 | 101.83 | 98.33 | 99.48 | 0.00 | - | 150 | 165 | 43.63% |
| QQQ230120C00200000 | 2022-05-20 3:42PM EDT | 200.00 | 93.76 | 93.96 | 95.10 | -12.27 | -11.57% | 4 | 933 | 42.92% |
| QQQ230120C00205000 | 2022-04-01 12:26PM EDT | 205.00 | 159.07 | 115.11 | 116.42 | 0.00 | - | 1 | 23 | 83.72% |
| QQQ230120C00210000 | 2022-05-13 1:03PM EDT | 210.00 | 98.80 | 85.39 | 86.51 | 0.00 | - | 10 | 60 | 41.54% |
| QQQ230120C00215000 | 2022-05-06 3:18PM EDT | 215.00 | 99.57 | 81.19 | 82.31 | 0.00 | - | 2 | 19 | 40.88% |
| QQQ230120C00220000 | 2022-05-13 3:25PM EDT | 220.00 | 90.86 | 77.05 | 78.16 | 0.00 | - | 2 | 224 | 40.20% |
| QQQ230120C00225000 | 2022-05-20 11:40AM EDT | 225.00 | 72.27 | 72.98 | 74.09 | -4.62 | -6.01% | 1 | 150 | 39.55% |
| QQQ230120C00230000 | 2022-05-18 3:30PM EDT | 230.00 | 72.33 | 68.99 | 70.09 | 0.00 | - | 10 | 112 | 38.91% |
| QQQ230120C00235000 | 2022-05-13 9:54AM EDT | 235.00 | 75.41 | 65.06 | 66.15 | 0.00 | - | 1 | 242 | 38.25% |
| QQQ230120C00240000 | 2022-05-20 10:51AM EDT | 240.00 | 62.48 | 61.21 | 62.29 | -9.22 | -12.86% | 2 | 316 | 37.60% |
| QQQ230120C00245000 | 2022-05-16 10:08AM EDT | 245.00 | 68.10 | 57.43 | 58.50 | 0.00 | - | 5 | 369 | 36.94% |
| QQQ230120C00250000 | 2022-05-20 3:16PM EDT | 250.00 | 50.05 | 53.72 | 54.79 | -13.79 | -21.60% | 17 | 1,179 | 36.28% |
| QQQ230120C00255000 | 2022-05-20 1:48PM EDT | 255.00 | 47.19 | 50.13 | 51.19 | -13.22 | -21.88% | 1 | 867 | 35.65% |
| QQQ230120C00260000 | 2022-05-20 3:53PM EDT | 260.00 | 46.87 | 46.74 | 47.69 | -3.87 | -7.63% | 26 | 745 | 35.02% |
| QQQ230120C00265000 | 2022-05-20 1:06PM EDT | 265.00 | 40.12 | 43.24 | 44.26 | -8.12 | -16.83% | 7 | 354 | 34.37% |
| QQQ230120C00270000 | 2022-05-20 3:56PM EDT | 270.00 | 40.83 | 39.95 | 40.96 | -2.82 | -6.46% | 29 | 572 | 33.76% |
| QQQ230120C00275000 | 2022-05-20 3:22PM EDT | 275.00 | 34.37 | 36.76 | 37.79 | -5.05 | -12.81% | 14 | 457 | 33.17% |
| QQQ230120C00280000 | 2022-05-20 3:52PM EDT | 280.00 | 33.86 | 33.94 | 34.44 | -2.53 | -6.95% | 251 | 480 | 32.26% |
| QQQ230120C00285000 | 2022-05-20 4:07PM EDT | 285.00 | 31.30 | 31.00 | 31.49 | -3.39 | -9.77% | 26 | 341 | 31.67% |
| QQQ230120C00290000 | 2022-05-20 3:42PM EDT | 290.00 | 28.00 | 28.16 | 28.65 | -1.50 | -5.08% | 339 | 652 | 31.06% |
| QQQ230120C00295000 | 2022-05-20 3:27PM EDT | 295.00 | 23.51 | 25.46 | 25.94 | -4.05 | -14.70% | 16 | 642 | 30.46% |
| QQQ230120C00300000 | 2022-05-20 4:12PM EDT | 300.00 | 23.00 | 22.90 | 23.37 | -2.00 | -8.00% | 206 | 5,346 | 29.88% |
| QQQ230120C00305000 | 2022-05-20 1:50PM EDT | 305.00 | 18.73 | 20.48 | 20.95 | -3.63 | -16.23% | 136 | 1,518 | 29.31% |
| QQQ230120C00310000 | 2022-05-20 4:01PM EDT | 310.00 | 18.64 | 18.19 | 18.66 | -0.76 | -3.92% | 86 | 3,244 | 28.73% |
| QQQ230120C00315000 | 2022-05-20 4:01PM EDT | 315.00 | 16.50 | 16.09 | 16.54 | -2.47 | -13.02% | 84 | 9,852 | 28.19% |
| QQQ230120C00320000 | 2022-05-20 4:11PM EDT | 320.00 | 14.28 | 14.10 | 14.56 | -1.18 | -7.63% | 288 | 12,114 | 27.64% |
| QQQ230120C00325000 | 2022-05-20 1:47PM EDT | 325.00 | 12.45 | 12.29 | 12.75 | -1.75 | -12.32% | 281 | 4,136 | 27.13% |
| QQQ230120C00330000 | 2022-05-20 4:11PM EDT | 330.00 | 10.80 | 10.75 | 11.09 | -1.21 | -10.07% | 64 | 10,303 | 26.63% |
| QQQ230120C00335000 | 2022-05-20 1:59PM EDT | 335.00 | 8.38 | 9.17 | 9.61 | -2.95 | -26.04% | 81 | 2,282 | 26.19% |
| QQQ230120C00340000 | 2022-05-20 3:59PM EDT | 340.00 | 8.12 | 7.86 | 8.26 | -0.58 | -6.67% | 381 | 11,857 | 25.74% |
| QQQ230120C00345000 | 2022-05-20 3:45PM EDT | 345.00 | 6.47 | 6.71 | 7.09 | -1.12 | -14.76% | 22 | 4,278 | 25.36% |
| QQQ230120C00350000 | 2022-05-20 4:00PM EDT | 350.00 | 6.00 | 5.71 | 6.06 | -0.30 | -4.76% | 2,172 | 16,272 | 25.01% |
| QQQ230120C00355000 | 2022-05-20 3:03PM EDT | 355.00 | 4.25 | 4.84 | 5.17 | -1.40 | -24.78% | 10 | 2,511 | 24.71% |
| QQQ230120C00360000 | 2022-05-20 3:58PM EDT | 360.00 | 4.28 | 4.10 | 4.41 | -0.37 | -7.96% | 1,389 | 16,874 | 24.47% |
| QQQ230120C00365000 | 2022-05-20 1:29PM EDT | 365.00 | 3.13 | 3.47 | 3.76 | -1.06 | -25.30% | 39 | 1,996 | 24.26% |
| QQQ230120C00370000 | 2022-05-20 4:07PM EDT | 370.00 | 3.08 | 2.95 | 3.21 | -0.34 | -9.94% | 1,369 | 6,737 | 24.10% |
| QQQ230120C00375000 | 2022-05-20 2:34PM EDT | 375.00 | 2.18 | 2.49 | 2.75 | -0.83 | -27.57% | 112 | 3,840 | 23.99% |
| QQQ230120C00380000 | 2022-05-20 2:55PM EDT | 380.00 | 1.91 | 2.11 | 2.35 | -0.69 | -26.54% | 412 | 8,302 | 23.89% |
| QQQ230120C00385000 | 2022-05-20 3:32PM EDT | 385.00 | 1.69 | 1.79 | 2.01 | -0.50 | -22.83% | 21 | 2,607 | 23.82% |
| QQQ230120C00390000 | 2022-05-20 2:37PM EDT | 390.00 | 1.50 | 1.52 | 1.73 | -0.28 | -15.73% | 54 | 9,464 | 23.79% |
| QQQ230120C00395000 | 2022-05-20 3:03PM EDT | 395.00 | 1.22 | 1.30 | 1.49 | -0.31 | -20.26% | 10 | 1,550 | 23.77% |
| QQQ230120C00400000 | 2022-05-20 4:07PM EDT | 400.00 | 1.22 | 1.11 | 1.29 | -0.07 | -5.43% | 1,129 | 30,484 | 23.79% |
| QQQ230120C00405000 | 2022-05-20 3:02PM EDT | 405.00 | 0.92 | 0.95 | 1.13 | -0.26 | -22.03% | 93 | 4,003 | 23.87% |
| QQQ230120C00410000 | 2022-05-20 3:01PM EDT | 410.00 | 0.80 | 0.81 | 1.00 | -0.23 | -22.33% | 179 | 4,509 | 23.99% |
| QQQ230120C00415000 | 2022-05-20 12:38PM EDT | 415.00 | 0.69 | 0.70 | 0.88 | -0.21 | -23.33% | 4 | 2,844 | 24.09% |
| QQQ230120C00420000 | 2022-05-20 3:23PM EDT | 420.00 | 0.61 | 0.65 | 0.78 | -0.29 | -32.22% | 107 | 10,269 | 24.21% |
| QQQ230120C00425000 | 2022-05-20 4:10PM EDT | 425.00 | 0.55 | 0.51 | 0.70 | -0.11 | -16.67% | 95 | 3,933 | 24.38% |
| QQQ230120C00430000 | 2022-05-20 3:31PM EDT | 430.00 | 0.50 | 0.44 | 0.63 | -0.10 | -16.67% | 5 | 7,593 | 24.55% |
| QQQ230120C00435000 | 2022-05-19 3:35PM EDT | 435.00 | 0.45 | 0.38 | 0.57 | -0.05 | -10.00% | 1 | 4,792 | 24.73% |
| QQQ230120C00440000 | 2022-05-20 2:26PM EDT | 440.00 | 0.38 | 0.34 | 0.52 | -0.06 | -13.64% | 5 | 8,583 | 24.94% |
| QQQ230120C00445000 | 2022-05-20 10:47AM EDT | 445.00 | 0.40 | 0.29 | 0.48 | -0.21 | -34.43% | 1 | 2,693 | 25.18% |
| QQQ230120C00450000 | 2022-05-20 3:16PM EDT | 450.00 | 0.33 | 0.34 | 0.44 | -0.07 | -17.50% | 52 | 3,074 | 25.39% |
| QQQ230120C00455000 | 2022-05-19 1:56PM EDT | 455.00 | 0.30 | 0.22 | 0.40 | -0.03 | -9.09% | 1 | 528 | 25.56% |
| QQQ230120C00460000 | 2022-05-20 11:47AM EDT | 460.00 | 0.27 | 0.20 | 0.38 | -0.03 | -10.00% | 1 | 6,175 | 25.88% |
| QQQ230120C00465000 | 2022-05-17 2:03PM EDT | 465.00 | 0.38 | 0.18 | 0.35 | 0.00 | - | 12 | 2,432 | 26.10% |
| QQQ230120C00470000 | 2022-05-18 3:54PM EDT | 470.00 | 0.27 | 0.23 | 0.32 | 0.00 | - | 60 | 1,606 | 26.27% |
| QQQ230120C00475000 | 2022-05-20 11:56AM EDT | 475.00 | 0.20 | 0.18 | 0.30 | -0.01 | -4.76% | 1 | 1,554 | 26.51% |
| QQQ230120C00480000 | 2022-05-19 3:01PM EDT | 480.00 | 0.21 | 0.13 | 0.28 | 0.00 | - | 16 | 393 | 26.73% |
| QQQ230120C00485000 | 2022-05-20 12:56PM EDT | 485.00 | 0.16 | 0.11 | 0.27 | -0.05 | -23.81% | 2 | 6,938 | 27.08% |
| QQQ230120C00490000 | 2022-05-18 1:13PM EDT | 490.00 | 0.19 | 0.10 | 0.25 | 0.00 | - | 1 | 243 | 27.27% |
| QQQ230120C00495000 | 2022-05-18 1:13PM EDT | 495.00 | 0.18 | 0.10 | 0.24 | 0.00 | - | 31 | 1,021 | 27.56% |
| QQQ230120C00500000 | 2022-05-19 11:15AM EDT | 500.00 | 0.14 | 0.09 | 0.22 | 0.00 | - | 8 | 5,869 | 27.71% |
| QQQ230120C00505000 | 2022-05-20 12:37PM EDT | 505.00 | 0.11 | 0.11 | 0.21 | -0.02 | -15.38% | 17 | 958 | 27.98% |
| QQQ230120C00510000 | 2022-05-17 9:39AM EDT | 510.00 | 0.20 | 0.07 | 0.20 | 0.00 | - | 1 | 797 | 28.22% |
| QQQ230120C00515000 | 2022-05-19 1:08PM EDT | 515.00 | 0.13 | 0.07 | 0.19 | 0.00 | - | 2 | 14,685 | 28.47% |
| QQQ230120C00520000 | 2022-05-19 9:31AM EDT | 520.00 | 0.12 | 0.06 | 0.18 | 0.00 | - | 2 | 1,080 | 28.71% |
| QQQ230120C00525000 | 2022-05-19 1:09PM EDT | 525.00 | 0.12 | 0.06 | 0.17 | 0.00 | - | 1 | 757 | 28.91% |
| QQQ230120C00530000 | 2022-05-11 3:49PM EDT | 530.00 | 0.11 | 0.05 | 0.16 | 0.00 | - | 2 | 205 | 29.10% |
| QQQ230120C00535000 | 2022-05-10 3:16PM EDT | 535.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 62 | 29.30% |
| QQQ230120C00540000 | 2022-05-18 12:46PM EDT | 540.00 | 0.09 | 0.06 | 0.14 | 0.00 | - | 33 | 2,005 | 29.44% |
| QQQ230120C00545000 | 2022-05-09 3:34PM EDT | 545.00 | 0.12 | 0.04 | 0.13 | 0.00 | - | 2 | 220 | 29.59% |
| QQQ230120C00550000 | 2022-05-09 3:57PM EDT | 550.00 | 0.10 | 0.04 | 0.13 | 0.00 | - | 5 | 752 | 29.93% |
| QQQ230120C00555000 | 2022-05-11 4:00PM EDT | 555.00 | 0.04 | 0.04 | 0.12 | 0.00 | - | 1 | 384 | 30.03% |
| QQQ230120C00560000 | 2022-04-05 10:28AM EDT | 560.00 | 0.30 | 0.05 | 0.18 | 0.00 | - | 40 | 170 | 31.74% |
| QQQ230120C00565000 | 2022-05-09 2:15PM EDT | 565.00 | 0.10 | 0.03 | 0.11 | 0.00 | - | 10 | 619 | 30.47% |
| QQQ230120C00570000 | 2022-05-17 3:49PM EDT | 570.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 3 | 4,128 | 30.52% |
| QQQ230120C00575000 | 2022-05-17 9:58AM EDT | 575.00 | 0.10 | 0.03 | 0.10 | 0.00 | - | 1 | 126 | 30.86% |
| QQQ230120C00580000 | 2022-05-04 11:22AM EDT | 580.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 50 | 74 | 30.86% |
| QQQ230120C00585000 | 2022-03-30 11:02AM EDT | 585.00 | 0.20 | 0.03 | 0.18 | 0.00 | - | 46 | 164 | 33.55% |
| QQQ230120C00590000 | 2022-05-06 9:43AM EDT | 590.00 | 0.08 | 0.02 | 0.08 | 0.00 | - | 3 | 96 | 31.15% |
| QQQ230120C00595000 | 2022-05-17 11:59AM EDT | 595.00 | 0.08 | 0.02 | 0.08 | 0.00 | - | 15 | 236 | 31.49% |
| QQQ230120C00600000 | 2022-05-17 3:10PM EDT | 600.00 | 0.08 | 0.03 | 0.08 | 0.00 | - | 109 | 815 | 31.84% |
| QQQ230120C00605000 | 2022-05-06 10:15AM EDT | 605.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | 1 | 147 | 31.74% |
| QQQ230120C00610000 | 2022-05-20 2:22PM EDT | 610.00 | 0.03 | 0.01 | 0.07 | -0.06 | -66.67% | 251 | 1,759 | 32.03% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230120P00140000 | 2022-05-20 2:15PM EDT | 140.00 | 1.36 | 1.15 | 1.29 | +0.12 | +9.68% | 109 | 4,116 | 50.24% |
| QQQ230120P00145000 | 2022-05-17 2:56PM EDT | 145.00 | 1.07 | 1.26 | 1.47 | 0.00 | - | 2 | 214 | 49.29% |
| QQQ230120P00150000 | 2022-05-20 2:43PM EDT | 150.00 | 1.60 | 1.44 | 1.67 | +0.01 | +0.63% | 68 | 1,616 | 48.38% |
| QQQ230120P00155000 | 2022-05-20 3:31PM EDT | 155.00 | 1.86 | 1.65 | 1.89 | -0.03 | -1.59% | 4 | 473 | 47.47% |
| QQQ230120P00160000 | 2022-05-19 10:31AM EDT | 160.00 | 2.22 | 1.89 | 2.14 | 0.00 | - | 3 | 1,505 | 46.62% |
| QQQ230120P00165000 | 2022-05-20 12:34PM EDT | 165.00 | 2.55 | 2.16 | 2.41 | +0.18 | +7.59% | 52 | 1,907 | 45.76% |
| QQQ230120P00170000 | 2022-05-20 3:53PM EDT | 170.00 | 2.58 | 2.47 | 2.72 | +0.05 | +1.98% | 14 | 1,618 | 44.97% |
| QQQ230120P00175000 | 2022-05-20 3:06PM EDT | 175.00 | 3.36 | 2.80 | 3.06 | +0.35 | +11.63% | 37 | 3,596 | 44.18% |
| QQQ230120P00180000 | 2022-05-20 3:42PM EDT | 180.00 | 3.34 | 3.17 | 3.44 | +0.05 | +1.52% | 1 | 2,467 | 43.42% |
| QQQ230120P00185000 | 2022-05-20 12:44PM EDT | 185.00 | 4.35 | 3.62 | 3.86 | +0.64 | +17.25% | 21 | 2,201 | 42.69% |
| QQQ230120P00190000 | 2022-05-20 3:44PM EDT | 190.00 | 4.07 | 4.04 | 4.31 | -0.08 | -1.93% | 31 | 1,701 | 41.94% |
| QQQ230120P00195000 | 2022-05-20 2:34PM EDT | 195.00 | 5.51 | 4.54 | 4.82 | +0.85 | +18.24% | 6 | 1,779 | 41.24% |
| QQQ230120P00200000 | 2022-05-20 3:53PM EDT | 200.00 | 5.34 | 5.09 | 5.37 | +0.09 | +1.71% | 175 | 13,857 | 40.53% |
| QQQ230120P00205000 | 2022-05-19 3:09PM EDT | 205.00 | 5.57 | 5.69 | 5.98 | 0.00 | - | 2 | 1,573 | 39.86% |
| QQQ230120P00210000 | 2022-05-20 2:13PM EDT | 210.00 | 7.49 | 6.34 | 6.65 | +1.23 | +19.65% | 28 | 4,523 | 39.21% |
| QQQ230120P00215000 | 2022-05-20 12:34PM EDT | 215.00 | 7.94 | 7.07 | 7.38 | +0.77 | +10.74% | 55 | 1,768 | 38.56% |
| QQQ230120P00220000 | 2022-05-20 2:12PM EDT | 220.00 | 9.15 | 7.85 | 8.18 | +1.38 | +17.76% | 52 | 2,371 | 37.93% |
| QQQ230120P00225000 | 2022-05-20 3:37PM EDT | 225.00 | 9.14 | 8.70 | 9.04 | +0.16 | +1.78% | 30 | 2,179 | 37.30% |
| QQQ230120P00230000 | 2022-05-20 3:27PM EDT | 230.00 | 10.63 | 9.63 | 9.97 | +0.69 | +6.94% | 58 | 16,884 | 36.66% |
| QQQ230120P00235000 | 2022-05-20 4:07PM EDT | 235.00 | 10.78 | 10.62 | 10.98 | -0.02 | -0.19% | 247 | 3,104 | 36.04% |
| QQQ230120P00240000 | 2022-05-20 3:58PM EDT | 240.00 | 11.76 | 11.69 | 12.06 | -0.14 | -1.18% | 34 | 16,679 | 35.42% |
| QQQ230120P00245000 | 2022-05-20 4:07PM EDT | 245.00 | 13.07 | 12.85 | 13.22 | +0.42 | +3.32% | 15 | 1,666 | 34.78% |
| QQQ230120P00250000 | 2022-05-20 3:44PM EDT | 250.00 | 14.54 | 14.10 | 14.48 | +0.76 | +5.52% | 96 | 14,725 | 34.17% |
| QQQ230120P00255000 | 2022-05-20 2:32PM EDT | 255.00 | 18.00 | 15.42 | 15.82 | +2.50 | +16.13% | 1,791 | 4,489 | 33.55% |
| QQQ230120P00260000 | 2022-05-20 3:42PM EDT | 260.00 | 17.35 | 16.99 | 17.27 | +0.37 | +2.18% | 34 | 11,774 | 32.94% |
| QQQ230120P00265000 | 2022-05-20 1:37PM EDT | 265.00 | 21.09 | 18.41 | 18.83 | +2.95 | +16.26% | 24 | 4,463 | 32.34% |
| QQQ230120P00270000 | 2022-05-20 4:03PM EDT | 270.00 | 20.04 | 20.04 | 20.47 | +0.48 | +2.45% | 43 | 9,430 | 31.71% |
| QQQ230120P00275000 | 2022-05-20 4:14PM EDT | 275.00 | 22.14 | 21.82 | 22.25 | +0.62 | +2.88% | 47 | 4,369 | 31.11% |
| QQQ230120P00280000 | 2022-05-20 4:14PM EDT | 280.00 | 24.02 | 23.70 | 24.14 | +0.24 | +1.01% | 373 | 17,931 | 30.51% |
| QQQ230120P00285000 | 2022-05-20 3:58PM EDT | 285.00 | 25.81 | 25.71 | 26.16 | +0.21 | +0.82% | 110 | 8,818 | 29.91% |
| QQQ230120P00290000 | 2022-05-20 3:58PM EDT | 290.00 | 27.87 | 27.84 | 28.30 | +0.10 | +0.36% | 127 | 11,659 | 29.30% |
| QQQ230120P00295000 | 2022-05-20 3:44PM EDT | 295.00 | 30.99 | 30.11 | 30.58 | +1.14 | +3.82% | 217 | 13,233 | 28.70% |
| QQQ230120P00300000 | 2022-05-20 3:55PM EDT | 300.00 | 32.82 | 32.52 | 33.01 | +0.82 | +2.56% | 217 | 20,845 | 28.12% |
| QQQ230120P00305000 | 2022-05-20 3:36PM EDT | 305.00 | 36.30 | 35.09 | 35.59 | +2.73 | +8.13% | 52 | 3,676 | 27.54% |
| QQQ230120P00310000 | 2022-05-20 3:58PM EDT | 310.00 | 37.80 | 37.80 | 38.32 | -0.01 | -0.03% | 67 | 12,557 | 26.96% |
| QQQ230120P00315000 | 2022-05-20 3:42PM EDT | 315.00 | 41.15 | 40.40 | 41.50 | +0.74 | +1.83% | 15 | 5,284 | 26.71% |
| QQQ230120P00320000 | 2022-05-20 4:10PM EDT | 320.00 | 44.00 | 43.43 | 44.55 | +2.09 | +4.99% | 148 | 12,817 | 26.16% |
| QQQ230120P00325000 | 2022-05-20 3:43PM EDT | 325.00 | 47.45 | 46.64 | 47.79 | +1.72 | +3.76% | 26 | 5,222 | 25.66% |
| QQQ230120P00330000 | 2022-05-20 3:31PM EDT | 330.00 | 53.40 | 50.01 | 51.20 | +3.24 | +6.46% | 44 | 22,115 | 25.19% |
| QQQ230120P00335000 | 2022-05-20 3:44PM EDT | 335.00 | 55.01 | 53.59 | 54.78 | +1.21 | +2.25% | 23 | 17,958 | 24.75% |
| QQQ230120P00340000 | 2022-05-20 3:59PM EDT | 340.00 | 57.52 | 57.35 | 58.53 | +1.21 | +2.15% | 19 | 11,845 | 24.35% |
| QQQ230120P00345000 | 2022-05-20 2:12PM EDT | 345.00 | 66.52 | 61.27 | 62.41 | +7.15 | +12.04% | 5 | 4,292 | 23.95% |
| QQQ230120P00350000 | 2022-05-20 3:56PM EDT | 350.00 | 66.00 | 65.36 | 66.48 | +1.07 | +1.65% | 39 | 17,482 | 23.66% |
| QQQ230120P00355000 | 2022-05-20 3:30PM EDT | 355.00 | 73.20 | 69.56 | 70.67 | +5.13 | +7.54% | 12 | 4,417 | 23.39% |
| QQQ230120P00360000 | 2022-05-20 2:31PM EDT | 360.00 | 80.55 | 73.90 | 75.02 | +7.89 | +10.86% | 19 | 10,720 | 23.23% |
| QQQ230120P00365000 | 2022-05-20 2:18PM EDT | 365.00 | 85.02 | 78.35 | 79.49 | +8.54 | +11.17% | 7 | 3,141 | 23.15% |
| QQQ230120P00370000 | 2022-05-20 3:43PM EDT | 370.00 | 84.33 | 82.92 | 84.05 | +1.97 | +2.39% | 21 | 3,096 | 23.13% |
| QQQ230120P00375000 | 2022-05-19 1:25PM EDT | 375.00 | 86.00 | 87.55 | 88.70 | 0.00 | - | 4 | 2,848 | 23.19% |
| QQQ230120P00380000 | 2022-05-20 1:41PM EDT | 380.00 | 99.04 | 92.26 | 93.41 | +8.54 | +9.44% | 7 | 3,043 | 23.30% |
| QQQ230120P00385000 | 2022-05-20 12:05PM EDT | 385.00 | 99.75 | 97.05 | 98.21 | +5.18 | +5.48% | 1 | 9,170 | 23.55% |
| QQQ230120P00390000 | 2022-05-20 12:05PM EDT | 390.00 | 104.63 | 101.86 | 103.04 | -0.71 | -0.67% | 1 | 737 | 23.84% |
| QQQ230120P00395000 | 2022-05-19 9:59AM EDT | 395.00 | 105.97 | 106.72 | 107.90 | 0.00 | - | 2 | 3,500 | 24.16% |
| QQQ230120P00400000 | 2022-05-19 12:14PM EDT | 400.00 | 106.67 | 111.62 | 112.80 | 0.00 | - | 8 | 6,725 | 24.56% |
| QQQ230120P00405000 | 2022-05-20 4:04PM EDT | 405.00 | 116.88 | 116.53 | 117.72 | +3.34 | +2.94% | 1 | 361 | 24.99% |
| QQQ230120P00410000 | 2022-05-20 3:00PM EDT | 410.00 | 127.80 | 121.48 | 122.67 | +21.17 | +19.85% | 8 | 365 | 25.50% |
| QQQ230120P00415000 | 2022-04-12 12:20PM EDT | 415.00 | 75.27 | 124.08 | 125.12 | 0.00 | - | 2 | 95 | 0.00% |
| QQQ230120P00420000 | 2022-05-04 3:30PM EDT | 420.00 | 130.08 | 131.40 | 132.60 | 0.00 | - | 2 | 184 | 26.58% |
| QQQ230120P00425000 | 2022-05-18 3:32PM EDT | 425.00 | 134.50 | 136.37 | 137.58 | 0.00 | - | 5 | 91 | 27.14% |
| QQQ230120P00430000 | 2022-05-10 10:06AM EDT | 430.00 | 125.02 | 141.35 | 142.56 | 0.00 | - | 20 | 256 | 27.70% |
| QQQ230120P00435000 | 2022-05-11 3:57PM EDT | 435.00 | 143.84 | 146.34 | 147.56 | 0.00 | - | 2 | 241 | 28.32% |
| QQQ230120P00440000 | 2022-05-04 3:22PM EDT | 440.00 | 113.50 | 151.34 | 152.56 | 0.00 | - | 25 | 125 | 28.94% |
| QQQ230120P00445000 | 2022-04-06 9:37AM EDT | 445.00 | 92.19 | 133.54 | 134.60 | 0.00 | - | 1 | 52 | 0.00% |
| QQQ230120P00450000 | 2022-05-13 2:54PM EDT | 450.00 | 149.19 | 161.32 | 162.57 | 0.00 | - | 1 | 72 | 30.18% |
| QQQ230120P00455000 | 2022-05-02 10:01AM EDT | 455.00 | 140.20 | 166.32 | 167.55 | 0.00 | - | 2 | 240 | 30.68% |
| QQQ230120P00460000 | 2022-04-06 9:37AM EDT | 460.00 | 106.16 | 146.77 | 151.50 | 0.00 | - | 1 | 139 | 0.00% |
| QQQ230120P00465000 | 2022-04-27 9:50AM EDT | 465.00 | 142.17 | 176.30 | 177.58 | 0.00 | - | 2 | 1 | 31.96% |
| QQQ230120P00470000 | 2022-04-04 4:13PM EDT | 470.00 | 102.12 | 140.34 | 141.80 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ230120P00475000 | 2022-03-29 9:31AM EDT | 475.00 | 106.23 | 155.01 | 155.95 | 0.00 | - | 1 | 95 | 0.00% |
| QQQ230120P00480000 | 2022-05-17 1:56PM EDT | 480.00 | 175.52 | 191.30 | 192.56 | 0.00 | - | 3 | 15 | 33.52% |
| QQQ230120P00485000 | 2022-04-05 10:43AM EDT | 485.00 | 122.00 | 168.79 | 169.83 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230120P00490000 | 2022-01-05 4:19PM EDT | 490.00 | 108.00 | 131.37 | 133.90 | 0.00 | - | - | 0 | 0.00% |
| QQQ230120P00495000 | 2022-01-13 3:16PM EDT | 495.00 | 116.07 | 147.24 | 149.81 | 0.00 | - | 3 | 30 | 0.00% |
| QQQ230120P00500000 | 2022-05-13 2:56PM EDT | 500.00 | 199.15 | 211.28 | 212.56 | 0.00 | - | 1 | 30 | 35.62% |
| QQQ230120P00505000 | 2021-12-14 11:49AM EDT | 505.00 | 123.40 | 122.34 | 124.37 | 0.00 | - | 100 | 103 | 0.00% |
| QQQ230120P00510000 | 2022-05-20 12:21PM EDT | 510.00 | 226.17 | 221.27 | 222.56 | +20.04 | +9.72% | 1 | 1 | 36.63% |
| QQQ230120P00515000 | 2022-03-03 4:04PM EDT | 515.00 | 173.60 | 153.21 | 154.50 | 0.00 | - | 100 | 80 | 0.00% |
| QQQ230120P00520000 | 2022-02-10 1:16PM EDT | 520.00 | 156.51 | 193.50 | 198.50 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230120P00550000 | 2022-05-17 9:54AM EDT | 550.00 | 246.55 | 261.21 | 262.54 | 0.00 | - | 1 | 1 | 40.31% |
| QQQ230120P00565000 | 2021-11-10 7:53AM EDT | 565.00 | 188.55 | 167.39 | 170.04 | 0.00 | - | - | - | 0.00% |
| QQQ230120P00570000 | 2022-01-10 4:51PM EDT | 570.00 | 191.09 | 202.92 | 204.72 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ230120P00590000 | 2022-04-26 10:45AM EDT | 590.00 | 269.01 | 301.18 | 302.57 | 0.00 | - | 6 | 0 | 43.91% |
| QQQ230120P00595000 | 2021-11-29 10:30AM EDT | 595.00 | 198.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ230120P00600000 | 2022-05-06 10:56AM EDT | 600.00 | 287.77 | 311.17 | 312.55 | 0.00 | - | 1 | 0 | 44.62% |
| QQQ230120P00610000 | 2022-05-02 2:41PM EDT | 610.00 | 299.30 | 321.16 | 322.55 | 0.00 | - | 8 | 0 | 45.41% |
© 2022 Yahoo. All rights reserved.
