Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230616C00135000 | 2022-10-20 10:46AM EST | 135.00 | 142.98 | 152.71 | 153.30 | 0.00 | - | 1 | 10 | 55.59% |
| QQQ230616C00140000 | 2022-11-03 2:31PM EST | 140.00 | 126.10 | 149.69 | 150.66 | 0.00 | - | 96 | 0 | 66.83% |
| QQQ230616C00145000 | 2022-10-14 1:30PM EST | 145.00 | 121.70 | 146.45 | 147.27 | 0.00 | - | 1 | 1 | 71.25% |
| QQQ230616C00150000 | 2022-11-18 12:02PM EST | 150.00 | 138.05 | 140.17 | 140.76 | 0.00 | - | 1 | 0 | 62.62% |
| QQQ230616C00155000 | 2022-10-20 3:09PM EST | 155.00 | 120.01 | 133.74 | 134.34 | 0.00 | - | 2 | 3 | 53.16% |
| QQQ230616C00160000 | 2022-11-11 1:23PM EST | 160.00 | 131.50 | 130.67 | 131.64 | 0.00 | - | 1 | 30 | 60.09% |
| QQQ230616C00165000 | 2022-09-23 9:15AM EST | 165.00 | 116.78 | 116.48 | 117.55 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ230616C00170000 | 2022-11-25 10:26AM EST | 170.00 | 122.25 | 121.42 | 122.12 | +16.40 | +15.49% | 16 | 26 | 57.07% |
| QQQ230616C00175000 | 2022-11-10 11:44AM EST | 175.00 | 109.45 | 116.74 | 117.53 | 0.00 | - | 4 | 0 | 55.70% |
| QQQ230616C00180000 | 2022-11-22 1:46PM EST | 180.00 | 110.20 | 111.93 | 112.52 | 0.00 | - | 25 | 40 | 53.47% |
| QQQ230616C00190000 | 2022-10-26 9:14AM EST | 190.00 | 98.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230616C00195000 | 2022-11-25 10:53AM EST | 195.00 | 99.14 | 98.13 | 98.72 | +17.40 | +21.29% | 2 | 0 | 50.13% |
| QQQ230616C00197000 | 2022-11-09 10:00AM EST | 197.00 | 78.98 | 96.31 | 97.22 | 0.00 | - | 5 | 0 | 50.37% |
| QQQ230616C00198000 | 2022-11-09 10:00AM EST | 198.00 | 78.12 | 95.41 | 96.31 | 0.00 | - | 5 | 0 | 50.09% |
| QQQ230616C00200000 | 2022-11-25 10:20AM EST | 200.00 | 94.65 | 93.70 | 94.39 | +4.89 | +5.45% | 72 | 0 | 49.29% |
| QQQ230616C00205000 | 2022-08-31 8:37AM EST | 205.00 | 106.90 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.00% |
| QQQ230616C00210000 | 2022-11-04 10:51AM EST | 210.00 | 62.34 | 84.67 | 85.55 | 0.00 | - | 2 | 0 | 46.93% |
| QQQ230616C00215000 | 2022-11-11 2:50PM EST | 215.00 | 82.67 | 80.33 | 80.95 | 0.00 | - | 1 | 0 | 45.29% |
| QQQ230616C00220000 | 2022-11-21 9:52AM EST | 220.00 | 74.87 | 76.05 | 76.75 | 0.00 | - | 3 | 0 | 44.39% |
| QQQ230616C00225000 | 2022-11-25 10:57AM EST | 225.00 | 72.44 | 71.70 | 72.49 | +16.25 | +28.92% | 1 | 0 | 43.29% |
| QQQ230616C00230000 | 2022-11-25 12:53PM EST | 230.00 | 68.06 | 67.70 | 68.09 | -3.36 | -4.70% | 25 | 106 | 41.86% |
| QQQ230616C00235000 | 2022-11-22 1:23PM EST | 235.00 | 62.00 | 63.38 | 64.19 | 0.00 | - | 5 | 0 | 41.20% |
| QQQ230616C00240000 | 2022-11-23 2:09PM EST | 240.00 | 61.28 | 59.36 | 60.15 | 0.00 | - | 9 | 0 | 40.20% |
| QQQ230616C00245000 | 2022-11-14 10:47AM EST | 245.00 | 56.69 | 55.44 | 56.22 | 0.00 | - | 500 | 0 | 39.27% |
| QQQ230616C00250000 | 2022-11-23 2:27PM EST | 250.00 | 52.37 | 51.67 | 52.36 | -1.49 | -2.77% | 4 | 0 | 38.33% |
| QQQ230616C00255000 | 2022-11-23 3:27PM EST | 255.00 | 50.00 | 47.86 | 48.61 | 0.00 | - | 30 | 0 | 37.44% |
| QQQ230616C00260000 | 2022-11-25 11:30AM EST | 260.00 | 44.64 | 44.28 | 44.90 | +1.49 | +3.45% | 3 | 646 | 36.49% |
| QQQ230616C00265000 | 2022-11-23 11:26AM EST | 265.00 | 42.59 | 40.70 | 41.42 | 0.00 | - | 1 | 0 | 35.72% |
| QQQ230616C00270000 | 2022-11-23 2:35PM EST | 270.00 | 38.56 | 37.40 | 38.02 | 0.00 | - | 4 | 0 | 34.91% |
| QQQ230616C00275000 | 2022-11-25 11:18AM EST | 275.00 | 34.73 | 34.13 | 34.73 | -0.76 | -2.14% | 8 | 0 | 34.11% |
| QQQ230616C00280000 | 2022-11-25 11:55AM EST | 280.00 | 31.31 | 30.95 | 31.51 | -0.19 | -0.60% | 1 | 0 | 33.26% |
| QQQ230616C00285000 | 2022-11-25 12:33PM EST | 285.00 | 28.48 | 27.99 | 28.46 | -1.00 | -3.39% | 3 | 0 | 32.46% |
| QQQ230616C00290000 | 2022-11-25 1:13PM EST | 290.00 | 25.26 | 25.13 | 25.46 | -1.15 | -4.35% | 85 | 0 | 31.57% |
| QQQ230616C00295000 | 2022-11-25 12:42PM EST | 295.00 | 22.71 | 22.52 | 22.73 | -0.92 | -3.89% | 72 | 0 | 30.84% |
| QQQ230616C00300000 | 2022-11-25 12:57PM EST | 300.00 | 20.10 | 20.03 | 20.20 | -0.90 | -4.29% | 285 | 0 | 30.17% |
| QQQ230616C00305000 | 2022-11-25 12:44PM EST | 305.00 | 17.86 | 17.65 | 17.87 | -1.39 | -7.22% | 2 | 0 | 29.56% |
| QQQ230616C00310000 | 2022-11-25 11:21AM EST | 310.00 | 15.85 | 15.47 | 15.69 | -0.81 | -4.86% | 107 | 10,620 | 28.96% |
| QQQ230616C00315000 | 2022-11-23 10:16AM EST | 315.00 | 14.65 | 13.43 | 13.70 | 0.00 | - | 1 | 0 | 28.39% |
| QQQ230616C00320000 | 2022-11-25 11:06AM EST | 320.00 | 12.02 | 11.57 | 11.84 | +0.22 | +1.86% | 1,522 | 0 | 27.80% |
| QQQ230616C00325000 | 2022-11-25 9:45AM EST | 325.00 | 10.18 | 9.90 | 10.11 | -0.74 | -6.78% | 23 | 0 | 27.17% |
| QQQ230616C00330000 | 2022-11-25 12:33PM EST | 330.00 | 8.66 | 8.40 | 8.66 | -0.54 | -5.87% | 2 | 0 | 26.72% |
| QQQ230616C00335000 | 2022-11-23 3:58PM EST | 335.00 | 7.85 | 7.09 | 7.34 | 0.00 | - | 3 | 3,421 | 26.24% |
| QQQ230616C00340000 | 2022-11-25 11:07AM EST | 340.00 | 6.23 | 5.94 | 6.18 | -0.32 | -4.89% | 49 | 0 | 25.80% |
| QQQ230616C00345000 | 2022-11-25 11:07AM EST | 345.00 | 5.20 | 4.97 | 5.19 | -0.38 | -6.81% | 72 | 5,484 | 25.42% |
| QQQ230616C00350000 | 2022-11-25 12:39PM EST | 350.00 | 4.26 | 4.13 | 4.34 | -0.34 | -7.39% | 816 | 20,302 | 25.09% |
| QQQ230616C00355000 | 2022-11-25 11:52AM EST | 355.00 | 3.60 | 3.42 | 3.59 | -0.31 | -7.93% | 27 | 3,457 | 24.74% |
| QQQ230616C00360000 | 2022-11-25 12:56PM EST | 360.00 | 2.90 | 2.84 | 3.01 | -0.44 | -13.17% | 158 | 0 | 24.55% |
| QQQ230616C00365000 | 2022-11-25 9:49AM EST | 365.00 | 2.49 | 2.28 | 2.54 | -0.21 | -7.78% | 1 | 3,881 | 24.44% |
| QQQ230616C00370000 | 2022-11-25 9:40AM EST | 370.00 | 2.09 | 1.96 | 2.06 | -0.09 | -4.13% | 1 | 0 | 24.12% |
| QQQ230616C00375000 | 2022-11-25 11:01AM EST | 375.00 | 1.70 | 1.62 | 1.69 | +0.02 | +1.19% | 20 | 696 | 23.92% |
| QQQ230616C00380000 | 2022-11-25 11:18AM EST | 380.00 | 1.42 | 1.34 | 1.41 | -0.19 | -11.80% | 4 | 0 | 23.84% |
| QQQ230616C00385000 | 2022-11-23 3:54PM EST | 385.00 | 1.25 | 1.08 | 1.19 | 0.00 | - | 4 | 0 | 23.83% |
| QQQ230616C00390000 | 2022-11-23 3:59PM EST | 390.00 | 1.04 | 0.91 | 1.00 | 0.00 | - | 32 | 0 | 23.82% |
| QQQ230616C00395000 | 2022-11-23 11:07AM EST | 395.00 | 0.93 | 0.75 | 0.83 | 0.00 | - | 60 | 0 | 23.77% |
| QQQ230616C00400000 | 2022-11-25 12:49PM EST | 400.00 | 0.67 | 0.61 | 0.68 | -0.07 | -9.46% | 102 | 0 | 23.67% |
| QQQ230616C00405000 | 2022-11-22 1:34PM EST | 405.00 | 0.56 | 0.50 | 0.59 | 0.00 | - | 716 | 0 | 23.80% |
| QQQ230616C00410000 | 2022-11-25 10:06AM EST | 410.00 | 0.49 | 0.41 | 0.48 | -0.03 | -5.77% | 2 | 0 | 23.71% |
| QQQ230616C00415000 | 2022-11-25 10:16AM EST | 415.00 | 0.40 | 0.34 | 0.41 | -0.03 | -6.98% | 101 | 0 | 23.78% |
| QQQ230616C00420000 | 2022-11-25 10:06AM EST | 420.00 | 0.33 | 0.28 | 0.35 | 0.00 | - | 576 | 0 | 23.88% |
| QQQ230616C00425000 | 2022-11-25 10:18AM EST | 425.00 | 0.28 | 0.23 | 0.31 | -0.02 | -6.67% | 60 | 0 | 24.07% |
| QQQ230616C00430000 | 2022-11-25 10:23AM EST | 430.00 | 0.24 | 0.19 | 0.25 | +0.01 | +4.35% | 720 | 0 | 23.98% |
| QQQ230616C00435000 | 2022-11-25 10:07AM EST | 435.00 | 0.20 | 0.16 | 0.22 | -0.01 | -4.76% | 80 | 0 | 24.15% |
| QQQ230616C00440000 | 2022-11-25 10:37AM EST | 440.00 | 0.17 | 0.14 | 0.19 | -0.02 | -10.53% | 100 | 1,570 | 24.24% |
| QQQ230616C00445000 | 2022-11-23 12:54PM EST | 445.00 | 0.13 | 0.13 | 0.17 | 0.00 | - | 54 | 0 | 24.46% |
| QQQ230616C00450000 | 2022-11-25 9:47AM EST | 450.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 5 | 1,491 | 24.61% |
| QQQ230616C00455000 | 2022-11-25 9:37AM EST | 455.00 | 0.07 | 0.08 | 0.13 | -0.04 | -36.36% | 22 | 0 | 24.71% |
| QQQ230616C00460000 | 2022-11-22 2:14PM EST | 460.00 | 0.09 | 0.07 | 0.11 | 0.00 | - | 10 | 0 | 24.76% |
| QQQ230616C00465000 | 2022-08-23 8:33AM EST | 465.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 215 | 605 | 12.50% |
| QQQ230616C00470000 | 2022-11-23 9:30AM EST | 470.00 | 0.11 | 0.05 | 0.09 | 0.00 | - | 4 | 0 | 25.20% |
| QQQ230616C00475000 | 2022-11-18 10:04AM EST | 475.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 3 | 199 | 25.34% |
| QQQ230616C00480000 | 2022-11-16 3:23PM EST | 480.00 | 0.08 | 0.03 | 0.07 | 0.00 | - | 1 | 0 | 25.44% |
| QQQ230616C00485000 | 2022-11-10 1:01PM EST | 485.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 7 | 191 | 25.88% |
| QQQ230616C00490000 | 2022-11-16 3:27PM EST | 490.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 2 | 0 | 25.98% |
| QQQ230616C00495000 | 2022-11-22 9:30AM EST | 495.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 2 | 0 | 25.88% |
| QQQ230616C00500000 | 2022-11-25 10:22AM EST | 500.00 | 0.03 | 0.01 | 0.05 | -0.05 | -62.50% | 105 | 0 | 26.37% |
| QQQ230616C00505000 | 2022-11-16 2:59PM EST | 505.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 801 | 0 | 26.76% |
| QQQ230616C00510000 | 2022-11-18 10:33AM EST | 510.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 0 | 26.56% |
| QQQ230616C00515000 | 2022-11-17 1:27PM EST | 515.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,786 | 26.37% |
| QQQ230616C00520000 | 2022-10-12 2:59PM EST | 520.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 1 | 2,722 | 29.30% |
| QQQ230616C00525000 | 2022-10-03 9:47AM EST | 525.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 2,440 | 27.15% |
| QQQ230616C00530000 | 2022-11-15 10:43AM EST | 530.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 0 | 27.54% |
| QQQ230616C00535000 | 2022-09-20 9:58AM EST | 535.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 1,574 | 28.52% |
| QQQ230616C00540000 | 2022-09-27 3:10PM EST | 540.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 4 | 1,690 | 31.89% |
| QQQ230616C00545000 | 2022-09-28 10:37AM EST | 545.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,148 | 29.30% |
| QQQ230616C00550000 | 2022-11-14 2:08PM EST | 550.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 16 | 0 | 28.91% |
| QQQ230616C00555000 | 2022-11-07 3:56PM EST | 555.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 21 | 1,254 | 29.30% |
| QQQ230616C00560000 | 2022-09-15 12:27PM EST | 560.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 20 | 667 | 30.37% |
| QQQ230616C00565000 | 2022-09-26 2:39PM EST | 565.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 79 | 997 | 30.76% |
| QQQ230616C00570000 | 2022-10-21 1:39PM EST | 570.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 774 | 30.27% |
| QQQ230616C00575000 | 2022-09-21 10:56AM EST | 575.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 919 | 29.69% |
| QQQ230616C00580000 | 2022-11-18 10:44AM EST | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 28.52% |
| QQQ230616C00585000 | 2022-09-16 2:54PM EST | 585.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 602 | 32.13% |
| QQQ230616C00590000 | 2022-09-28 2:53PM EST | 590.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 725 | 31.64% |
| QQQ230616C00595000 | 2022-09-27 3:13PM EST | 595.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 29 | 756 | 35.35% |
| QQQ230616C00600000 | 2022-11-07 9:30AM EST | 600.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 31.25% |
| QQQ230616C00605000 | 2022-09-27 3:12PM EST | 605.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 9 | 888 | 36.04% |
| QQQ230616C00610000 | 2022-11-07 9:30AM EST | 610.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 1,481 | 32.03% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230616P00130000 | 2022-11-25 12:21PM EST | 130.00 | 0.50 | 0.46 | 0.51 | +0.05 | +11.11% | 48 | 0 | 51.00% |
| QQQ230616P00135000 | 2022-11-25 10:04AM EST | 135.00 | 0.56 | 0.54 | 0.59 | -0.07 | -11.11% | 3 | 0 | 50.27% |
| QQQ230616P00140000 | 2022-11-23 12:03PM EST | 140.00 | 0.68 | 0.63 | 0.70 | 0.00 | - | 1 | 0 | 49.39% |
| QQQ230616P00145000 | 2022-11-22 10:09AM EST | 145.00 | 0.85 | 0.72 | 0.80 | 0.00 | - | 3 | 0 | 48.29% |
| QQQ230616P00150000 | 2022-11-25 11:11AM EST | 150.00 | 0.82 | 0.83 | 0.90 | -0.04 | -4.65% | 5 | 0 | 47.10% |
| QQQ230616P00155000 | 2022-11-22 10:56AM EST | 155.00 | 1.08 | 0.94 | 1.02 | 0.00 | - | 39 | 0 | 46.00% |
| QQQ230616P00160000 | 2022-11-25 12:04PM EST | 160.00 | 1.10 | 1.07 | 1.14 | +0.02 | +1.85% | 6 | 0 | 44.82% |
| QQQ230616P00165000 | 2022-11-25 10:21AM EST | 165.00 | 1.23 | 1.22 | 1.30 | -0.11 | -8.21% | 1 | 0 | 43.87% |
| QQQ230616P00170000 | 2022-11-22 3:57PM EST | 170.00 | 1.50 | 1.38 | 1.45 | 0.00 | - | 23 | 0 | 42.75% |
| QQQ230616P00175000 | 2022-11-22 3:52PM EST | 175.00 | 1.70 | 1.56 | 1.63 | 0.00 | - | 4 | 0 | 41.73% |
| QQQ230616P00180000 | 2022-11-25 10:04AM EST | 180.00 | 1.80 | 1.76 | 1.83 | +0.02 | +1.12% | 5 | 0 | 40.73% |
| QQQ230616P00185000 | 2022-11-25 10:03AM EST | 185.00 | 2.03 | 1.99 | 2.08 | -0.02 | -0.98% | 10 | 0 | 39.87% |
| QQQ230616P00190000 | 2022-11-25 12:33PM EST | 190.00 | 2.27 | 2.26 | 2.34 | -0.01 | -0.44% | 1 | 0 | 38.94% |
| QQQ230616P00194000 | 2022-11-21 12:10PM EST | 194.00 | 3.02 | 2.49 | 2.57 | 0.00 | - | 118 | 0 | 38.21% |
| QQQ230616P00195000 | 2022-11-23 2:02PM EST | 195.00 | 2.57 | 2.53 | 2.64 | 0.00 | - | 20 | 0 | 38.07% |
| QQQ230616P00196000 | 2022-11-22 11:15AM EST | 196.00 | 2.96 | 2.61 | 2.70 | 0.00 | - | 6 | 0 | 37.89% |
| QQQ230616P00197000 | 2022-11-23 10:09AM EST | 197.00 | 2.73 | 2.66 | 2.77 | 0.00 | - | 6 | 0 | 37.73% |
| QQQ230616P00198000 | 2022-11-16 12:51PM EST | 198.00 | 3.26 | 2.72 | 2.82 | 0.00 | - | 8 | 0 | 37.49% |
| QQQ230616P00199000 | 2022-11-18 9:47AM EST | 199.00 | 3.30 | 2.81 | 2.90 | 0.00 | - | 3 | 109 | 37.37% |
| QQQ230616P00200000 | 2022-11-25 12:24PM EST | 200.00 | 2.92 | 2.86 | 2.98 | +0.08 | +2.82% | 11 | 0 | 37.23% |
| QQQ230616P00205000 | 2022-11-25 12:41PM EST | 205.00 | 3.30 | 3.26 | 3.34 | +0.08 | +2.48% | 3 | 0 | 36.34% |
| QQQ230616P00210000 | 2022-11-25 11:05AM EST | 210.00 | 3.68 | 3.69 | 3.77 | +0.06 | +1.66% | 21 | 0 | 35.55% |
| QQQ230616P00215000 | 2022-11-25 12:54PM EST | 215.00 | 4.23 | 4.16 | 4.27 | -0.14 | -3.20% | 11 | 0 | 34.82% |
| QQQ230616P00220000 | 2022-11-25 12:42PM EST | 220.00 | 4.76 | 4.71 | 4.82 | +0.13 | +2.81% | 9 | 0 | 34.09% |
| QQQ230616P00225000 | 2022-11-25 12:54PM EST | 225.00 | 5.40 | 5.32 | 5.43 | -0.15 | -2.70% | 7 | 0 | 33.36% |
| QQQ230616P00230000 | 2022-11-25 12:52PM EST | 230.00 | 6.09 | 5.99 | 6.13 | +0.24 | +4.10% | 58 | 0 | 32.68% |
| QQQ230616P00235000 | 2022-11-25 12:21PM EST | 235.00 | 6.87 | 6.78 | 6.90 | +0.02 | +0.29% | 6 | 0 | 31.99% |
| QQQ230616P00240000 | 2022-11-25 12:38PM EST | 240.00 | 7.66 | 7.61 | 7.76 | -0.05 | -0.65% | 49 | 0 | 31.32% |
| QQQ230616P00245000 | 2022-11-25 1:14PM EST | 245.00 | 8.60 | 8.57 | 8.71 | +0.18 | +2.14% | 125 | 0 | 30.65% |
| QQQ230616P00250000 | 2022-11-25 1:13PM EST | 250.00 | 9.68 | 9.61 | 9.77 | +0.25 | +2.65% | 43 | 0 | 30.01% |
| QQQ230616P00255000 | 2022-11-25 11:27AM EST | 255.00 | 10.82 | 10.80 | 10.93 | +0.29 | +2.75% | 2 | 0 | 29.35% |
| QQQ230616P00260000 | 2022-11-25 12:18PM EST | 260.00 | 12.18 | 12.07 | 12.17 | +0.39 | +3.31% | 64 | 0 | 28.65% |
| QQQ230616P00265000 | 2022-11-25 11:18AM EST | 265.00 | 13.43 | 13.43 | 13.61 | +0.23 | +1.74% | 10 | 0 | 28.06% |
| QQQ230616P00270000 | 2022-11-25 1:00PM EST | 270.00 | 15.02 | 14.95 | 15.14 | +0.36 | +2.46% | 15 | 0 | 27.41% |
| QQQ230616P00275000 | 2022-11-25 11:22AM EST | 275.00 | 16.60 | 16.66 | 16.80 | +0.30 | +1.84% | 1 | 0 | 26.74% |
| QQQ230616P00280000 | 2022-11-25 12:10PM EST | 280.00 | 18.52 | 18.47 | 18.61 | +0.46 | +2.55% | 14 | 0 | 26.08% |
| QQQ230616P00285000 | 2022-11-25 12:47PM EST | 285.00 | 20.48 | 20.37 | 20.59 | +0.53 | +2.66% | 11 | 0 | 25.42% |
| QQQ230616P00290000 | 2022-11-25 11:29AM EST | 290.00 | 22.61 | 22.56 | 22.73 | +0.61 | +2.77% | 62 | 0 | 24.76% |
| QQQ230616P00295000 | 2022-11-25 10:05AM EST | 295.00 | 24.71 | 24.89 | 25.04 | -0.21 | -0.84% | 10 | 0 | 24.07% |
| QQQ230616P00300000 | 2022-11-25 12:57PM EST | 300.00 | 27.48 | 27.40 | 27.55 | +1.07 | +4.05% | 266 | 36,464 | 23.40% |
| QQQ230616P00305000 | 2022-11-25 11:08AM EST | 305.00 | 29.68 | 30.00 | 30.25 | -2.05 | -6.46% | 60 | 0 | 22.72% |
| QQQ230616P00310000 | 2022-11-25 11:08AM EST | 310.00 | 32.54 | 32.90 | 33.15 | +0.68 | +2.13% | 103 | 0 | 22.03% |
| QQQ230616P00315000 | 2022-11-25 11:08AM EST | 315.00 | 35.61 | 36.06 | 36.27 | +0.26 | +0.74% | 17 | 4,920 | 21.35% |
| QQQ230616P00320000 | 2022-11-25 11:08AM EST | 320.00 | 38.90 | 39.43 | 39.60 | +0.60 | +1.57% | 19 | 0 | 20.66% |
| QQQ230616P00325000 | 2022-11-25 11:08AM EST | 325.00 | 42.40 | 42.86 | 43.14 | -3.61 | -7.85% | 8 | 0 | 19.96% |
| QQQ230616P00330000 | 2022-11-25 11:08AM EST | 330.00 | 46.11 | 46.60 | 46.90 | -3.07 | -6.24% | 11 | 0 | 19.26% |
| QQQ230616P00335000 | 2022-11-25 1:11PM EST | 335.00 | 50.76 | 50.52 | 51.03 | +0.90 | +1.81% | 1 | 0 | 18.88% |
| QQQ230616P00340000 | 2022-11-23 2:42PM EST | 340.00 | 53.66 | 54.38 | 55.29 | 0.00 | - | 4 | 0 | 18.45% |
| QQQ230616P00345000 | 2022-11-25 10:12AM EST | 345.00 | 58.67 | 58.72 | 59.54 | -2.24 | -3.68% | 1 | 3,481 | 17.59% |
| QQQ230616P00350000 | 2022-11-25 10:27AM EST | 350.00 | 63.20 | 63.27 | 64.12 | -3.01 | -4.55% | 16 | 0 | 17.23% |
| QQQ230616P00355000 | 2022-11-22 12:20PM EST | 355.00 | 71.44 | 67.96 | 68.80 | 0.00 | - | 1 | 0 | 16.88% |
| QQQ230616P00360000 | 2022-11-23 9:34AM EST | 360.00 | 73.87 | 72.76 | 73.69 | 0.00 | - | 1 | 0 | 17.21% |
| QQQ230616P00365000 | 2022-11-25 9:39AM EST | 365.00 | 77.71 | 77.70 | 78.59 | -3.07 | -3.80% | 1 | 0 | 17.49% |
| QQQ230616P00370000 | 2022-11-22 2:02PM EST | 370.00 | 85.68 | 81.09 | 84.76 | 0.00 | - | 300 | 0 | 23.05% |
| QQQ230616P00375000 | 2022-11-22 2:44PM EST | 375.00 | 90.80 | 86.16 | 89.77 | 0.00 | - | 16 | 0 | 23.99% |
| QQQ230616P00380000 | 2022-11-25 10:21AM EST | 380.00 | 92.50 | 92.72 | 93.68 | +1.44 | +1.58% | 19 | 71 | 20.36% |
| QQQ230616P00385000 | 2022-11-22 3:00PM EST | 385.00 | 100.15 | 96.16 | 99.77 | 0.00 | - | 32 | 11 | 25.73% |
| QQQ230616P00390000 | 2022-11-25 1:03PM EST | 390.00 | 103.39 | 102.78 | 103.52 | +1.94 | +1.91% | 400 | 0 | 20.83% |
| QQQ230616P00395000 | 2022-11-09 4:01PM EST | 395.00 | 132.07 | 106.00 | 109.99 | 0.00 | - | 207 | 0 | 28.13% |
| QQQ230616P00400000 | 2022-11-23 3:38PM EST | 400.00 | 111.02 | 112.67 | 113.61 | 0.00 | - | 28 | 0 | 22.86% |
| QQQ230616P00405000 | 2022-11-10 3:12PM EST | 405.00 | 124.20 | 116.00 | 119.99 | 0.00 | - | 2 | 0 | 29.76% |
| QQQ230616P00410000 | 2022-11-09 3:04PM EST | 410.00 | 145.98 | 122.65 | 123.61 | 0.00 | - | 620 | 0 | 24.23% |
| QQQ230616P00415000 | 2022-11-10 11:29AM EST | 415.00 | 136.59 | 126.00 | 129.99 | 0.00 | - | 6 | 0 | 31.32% |
| QQQ230616P00420000 | 2022-11-14 9:40AM EST | 420.00 | 133.95 | 132.64 | 133.61 | 0.00 | - | 2 | 0 | 25.56% |
| QQQ230616P00425000 | 2022-11-14 9:41AM EST | 425.00 | 139.34 | 136.00 | 139.99 | 0.00 | - | 20 | 0 | 32.84% |
| QQQ230616P00430000 | 2022-11-09 12:29PM EST | 430.00 | 163.50 | 142.62 | 143.61 | 0.00 | - | 302 | 0 | 26.84% |
| QQQ230616P00435000 | 2022-11-09 4:01PM EST | 435.00 | 171.97 | 147.62 | 148.61 | 0.00 | - | 151 | 0 | 27.47% |
| QQQ230616P00440000 | 2022-11-09 10:49AM EST | 440.00 | 173.26 | 151.00 | 154.99 | 0.00 | - | 300 | 0 | 35.00% |
| QQQ230616P00445000 | 2022-11-09 10:48AM EST | 445.00 | 178.09 | 157.61 | 158.62 | 0.00 | - | 150 | 0 | 28.77% |
| QQQ230616P00450000 | 2022-11-22 2:24PM EST | 450.00 | 165.54 | 162.60 | 163.62 | 0.00 | - | 71 | 0 | 29.37% |
| QQQ230616P00455000 | 2022-11-09 10:50AM EST | 455.00 | 188.29 | 167.60 | 168.62 | 0.00 | - | 300 | 0 | 29.96% |
| QQQ230616P00460000 | 2022-10-25 11:00AM EST | 460.00 | 176.57 | 170.82 | 171.27 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ230616P00465000 | 2022-09-26 1:37PM EST | 465.00 | 190.63 | 186.08 | 186.73 | 0.00 | - | 2 | 1 | 54.50% |
| QQQ230616P00470000 | 2022-11-22 3:00PM EST | 470.00 | 185.48 | 182.58 | 183.57 | 0.00 | - | 16 | 0 | 31.25% |
| QQQ230616P00475000 | 2022-09-26 1:37PM EST | 475.00 | 200.72 | 196.12 | 196.75 | 0.00 | - | 146 | 0 | 56.10% |
| QQQ230616P00480000 | 2022-11-01 11:55AM EST | 480.00 | 204.65 | 192.57 | 193.63 | 0.00 | - | 12 | 0 | 32.86% |
| QQQ230616P00485000 | 2022-09-02 1:56PM EST | 485.00 | 189.03 | 215.83 | 217.36 | 0.00 | - | 228 | 0 | 74.44% |
| QQQ230616P00490000 | 2022-09-26 12:56PM EST | 490.00 | 215.91 | 210.39 | 211.06 | 0.00 | - | 98 | 0 | 56.90% |
| QQQ230616P00495000 | 2022-09-01 10:34AM EST | 495.00 | 200.78 | 225.12 | 228.24 | 0.00 | - | 18 | 0 | 76.17% |
| QQQ230616P00500000 | 2022-09-26 12:55PM EST | 500.00 | 225.86 | 220.44 | 221.06 | 0.00 | - | 100 | 0 | 58.36% |
| QQQ230616P00505000 | 2022-09-26 3:01PM EST | 505.00 | 231.02 | 225.67 | 228.09 | 0.00 | - | 86 | 0 | 61.32% |
| QQQ230616P00510000 | 2022-09-02 9:16AM EST | 510.00 | 208.16 | 240.81 | 242.36 | 0.00 | - | 56 | 0 | 78.33% |
| QQQ230616P00515000 | 2022-09-02 9:14AM EST | 515.00 | 213.72 | 245.81 | 247.37 | 0.00 | - | 2 | 0 | 79.09% |
| QQQ230616P00520000 | 2022-09-02 11:36AM EST | 520.00 | 219.99 | 250.12 | 253.25 | 0.00 | - | 136 | 0 | 79.97% |
| QQQ230616P00525000 | 2022-08-31 10:33AM EST | 525.00 | 224.31 | 249.91 | 250.52 | 0.00 | - | - | 0 | 70.25% |
| QQQ230616P00530000 | 2022-06-29 12:17PM EST | 530.00 | 247.25 | 212.38 | 216.12 | 0.00 | - | 14 | 0 | 0.00% |
| QQQ230616P00535000 | 2022-06-09 1:05PM EST | 535.00 | 230.01 | 237.18 | 241.13 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230616P00540000 | 2022-06-09 1:05PM EST | 540.00 | 234.99 | 243.03 | 245.82 | 0.00 | - | - | 0 | 0.00% |
| QQQ230616P00550000 | 2022-08-10 9:52AM EST | 550.00 | 225.49 | 244.03 | 245.41 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230616P00570000 | 2022-07-19 2:59PM EST | 570.00 | 271.63 | 239.11 | 241.05 | 0.00 | - | - | 0 | 0.00% |
| QQQ230616P00580000 | 2022-01-05 3:07PM EST | 580.00 | 193.50 | 221.12 | 224.88 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230616P00600000 | 2022-11-15 3:11PM EST | 600.00 | 310.63 | 312.45 | 313.73 | 0.00 | - | 1 | 0 | 45.17% |
| QQQ230616P00605000 | 2022-01-04 1:21PM EST | 605.00 | 211.12 | 245.15 | 248.96 | 0.00 | - | 3 | 8 | 0.00% |
| QQQ230616P00610000 | 2022-01-10 3:22PM EST | 610.00 | 233.61 | 241.94 | 245.42 | 0.00 | - | 1 | 8 | 0.00% |
© 2022 Yahoo. All rights reserved.
