QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Callsfor30 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230630C00185000 | 2023-03-28 9:58AM EDT | 185.00 | 123.24 | 137.48 | 137.94 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ230630C00190000 | 2023-05-26 12:42PM EDT | 190.00 | 158.70 | 159.60 | 159.99 | +7.46 | +4.93% | 4 | 5 | 114.75% |
| QQQ230630C00195000 | 2022-09-14 9:45AM EDT | 195.00 | 108.81 | 85.24 | 86.19 | 0.00 | - | 20 | 21 | 0.00% |
| QQQ230630C00196000 | 2022-09-22 9:33AM EDT | 196.00 | 96.04 | 89.17 | 90.19 | 0.00 | - | 1 | 20 | 0.00% |
| QQQ230630C00197000 | 2023-03-16 11:42AM EDT | 197.00 | 110.00 | 123.33 | 123.72 | 0.00 | - | 4 | 65 | 0.00% |
| QQQ230630C00198000 | 2023-04-13 2:10PM EDT | 198.00 | 122.81 | 127.37 | 127.66 | 0.00 | - | 14 | 53 | 0.00% |
| QQQ230630C00199000 | 2022-09-14 9:45AM EDT | 199.00 | 105.35 | 78.15 | 79.16 | 0.00 | - | 20 | 20 | 0.00% |
| QQQ230630C00200000 | 2023-05-26 9:55AM EDT | 200.00 | 143.80 | 149.63 | 150.02 | +7.28 | +5.33% | 1 | 74 | 106.67% |
| QQQ230630C00205000 | 2022-11-02 11:28AM EDT | 205.00 | 78.18 | 92.30 | 92.82 | 0.00 | - | 1 | 22 | 0.00% |
| QQQ230630C00210000 | 2023-02-03 11:49AM EDT | 210.00 | 105.85 | 92.96 | 93.28 | 0.00 | - | 3 | 56 | 0.00% |
| QQQ230630C00215000 | 2023-02-03 4:41PM EDT | 215.00 | 96.09 | 88.13 | 88.50 | 0.00 | - | 8 | 27 | 0.00% |
| QQQ230630C00220000 | 2023-05-18 1:28PM EDT | 220.00 | 116.64 | 129.73 | 130.10 | 0.00 | - | 1 | 12 | 91.85% |
| QQQ230630C00225000 | 2023-05-19 3:45PM EDT | 225.00 | 112.39 | 124.74 | 125.13 | 0.00 | - | 2 | 34 | 88.28% |
| QQQ230630C00230000 | 2023-04-21 9:57AM EDT | 230.00 | 87.21 | 106.97 | 107.29 | 0.00 | - | 1 | 69 | 0.00% |
| QQQ230630C00235000 | 2023-05-09 10:28AM EDT | 235.00 | 88.70 | 114.80 | 115.18 | 0.00 | - | 2 | 62 | 81.42% |
| QQQ230630C00240000 | 2023-05-25 9:49AM EDT | 240.00 | 97.70 | 109.83 | 110.21 | 0.00 | - | 1 | 89 | 78.10% |
| QQQ230630C00245000 | 2023-04-06 11:58AM EDT | 245.00 | 75.24 | 79.30 | 79.66 | 0.00 | - | 1 | 42 | 0.00% |
| QQQ230630C00250000 | 2023-05-26 12:28PM EDT | 250.00 | 98.44 | 99.89 | 100.26 | +8.11 | +8.98% | 7 | 128 | 71.48% |
| QQQ230630C00251000 | 2023-05-15 2:32PM EDT | 251.00 | 76.70 | 98.90 | 99.27 | 0.00 | - | 6 | 55 | 70.87% |
| QQQ230630C00252000 | 2023-02-17 12:04PM EDT | 252.00 | 55.00 | 59.36 | 59.87 | 0.00 | - | 1 | 35 | 0.00% |
| QQQ230630C00253000 | 2023-02-03 11:00AM EDT | 253.00 | 62.40 | 53.14 | 53.42 | 0.00 | - | 2 | 10 | 0.00% |
| QQQ230630C00254000 | 2023-05-26 3:47PM EDT | 254.00 | 95.71 | 95.91 | 96.29 | +48.60 | +103.16% | 2 | 21 | 68.90% |
| QQQ230630C00255000 | 2023-05-16 12:07PM EDT | 255.00 | 75.04 | 94.93 | 95.29 | 0.00 | - | 1 | 68 | 68.29% |
| QQQ230630C00256000 | 2023-04-21 10:20AM EDT | 256.00 | 62.98 | 81.21 | 81.52 | 0.00 | - | 1 | 12 | 0.00% |
| QQQ230630C00257000 | 2023-01-13 2:11PM EDT | 257.00 | 35.49 | 51.83 | 52.14 | 0.00 | - | 1 | 14 | 0.00% |
| QQQ230630C00258000 | 2023-01-27 11:35AM EDT | 258.00 | 46.40 | 43.12 | 43.35 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230630C00259000 | 2023-04-26 9:34AM EDT | 259.00 | 57.03 | 87.04 | 87.37 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ230630C00260000 | 2023-05-18 10:03AM EDT | 260.00 | 73.97 | 89.97 | 90.33 | 0.00 | - | 20 | 404 | 65.16% |
| QQQ230630C00261000 | 2023-05-24 12:42PM EDT | 261.00 | 70.50 | 88.98 | 89.34 | 0.00 | - | 1 | 104 | 64.56% |
| QQQ230630C00262000 | 2023-05-19 10:55AM EDT | 262.00 | 76.25 | 87.98 | 88.35 | 0.00 | - | 1 | 24 | 63.92% |
| QQQ230630C00263000 | 2023-05-18 10:03AM EDT | 263.00 | 71.05 | 86.98 | 87.35 | 0.00 | - | 20 | 56 | 63.23% |
| QQQ230630C00264000 | 2023-05-11 9:40AM EDT | 264.00 | 62.63 | 86.00 | 86.36 | 0.00 | - | 1 | 88 | 62.67% |
| QQQ230630C00265000 | 2023-05-25 12:50PM EDT | 265.00 | 75.82 | 85.01 | 85.37 | 0.00 | - | 1 | 193 | 62.06% |
| QQQ230630C00266000 | 2023-05-26 3:51PM EDT | 266.00 | 83.48 | 84.02 | 84.38 | +33.36 | +66.56% | 2 | 69 | 61.45% |
| QQQ230630C00267000 | 2023-04-25 1:14PM EDT | 267.00 | 49.21 | 73.97 | 74.28 | 0.00 | - | 2 | 73 | 0.00% |
| QQQ230630C00268000 | 2023-05-19 1:21PM EDT | 268.00 | 69.79 | 82.04 | 82.40 | 0.00 | - | 5 | 185 | 60.24% |
| QQQ230630C00269000 | 2023-05-16 10:46AM EDT | 269.00 | 60.30 | 81.05 | 81.41 | 0.00 | - | 1 | 9 | 59.64% |
| QQQ230630C00270000 | 2023-05-26 12:29PM EDT | 270.00 | 78.60 | 80.06 | 80.42 | +7.54 | +10.61% | 40 | 3,137 | 59.03% |
| QQQ230630C00271000 | 2023-03-13 9:56AM EDT | 271.00 | 30.87 | 48.95 | 49.28 | 0.00 | - | 3 | 9 | 0.00% |
| QQQ230630C00272000 | 2023-05-25 9:49AM EDT | 272.00 | 66.22 | 78.08 | 78.44 | 0.00 | - | 1 | 43 | 57.83% |
| QQQ230630C00273000 | 2023-05-09 10:28AM EDT | 273.00 | 51.73 | 77.08 | 77.45 | 0.00 | - | 2 | 17 | 57.19% |
| QQQ230630C00274000 | 2023-05-22 10:59AM EDT | 274.00 | 65.10 | 76.10 | 76.46 | 0.00 | - | 1 | 34 | 56.62% |
| QQQ230630C00275000 | 2023-05-23 2:25PM EDT | 275.00 | 59.72 | 75.12 | 75.47 | 0.00 | - | 1 | 235 | 56.06% |
| QQQ230630C00276000 | 2023-05-18 3:09PM EDT | 276.00 | 61.02 | 74.13 | 74.49 | 0.00 | - | 2 | 192 | 55.48% |
| QQQ230630C00277000 | 2023-05-18 10:56AM EDT | 277.00 | 59.21 | 73.13 | 73.50 | 0.00 | - | 1 | 106 | 54.85% |
| QQQ230630C00278000 | 2023-03-10 2:35PM EDT | 278.00 | 25.44 | 45.84 | 46.17 | 0.00 | - | 10 | 193 | 0.00% |
| QQQ230630C00279000 | 2023-05-16 10:38AM EDT | 279.00 | 50.35 | 71.17 | 71.53 | 0.00 | - | 2 | 135 | 53.74% |
| QQQ230630C00280000 | 2023-05-26 3:51PM EDT | 280.00 | 69.67 | 70.20 | 70.49 | +7.90 | +12.79% | 256 | 9,957 | 53.03% |
| QQQ230630C00281000 | 2023-05-22 11:18AM EDT | 281.00 | 58.43 | 69.20 | 69.55 | 0.00 | - | 2 | 320 | 52.56% |
| QQQ230630C00282000 | 2023-05-25 9:30AM EDT | 282.00 | 58.54 | 68.22 | 68.56 | 0.00 | - | 14 | 443 | 51.98% |
| QQQ230630C00283000 | 2023-05-12 11:28AM EDT | 283.00 | 44.16 | 67.23 | 67.56 | 0.00 | - | 14 | 532 | 51.34% |
| QQQ230630C00284000 | 2023-05-03 10:35AM EDT | 284.00 | 40.09 | 66.25 | 66.59 | 0.00 | - | 1 | 149 | 50.83% |
| QQQ230630C00285000 | 2023-05-23 9:30AM EDT | 285.00 | 52.63 | 65.27 | 65.61 | 0.00 | - | 1 | 813 | 50.29% |
| QQQ230630C00286000 | 2023-05-19 11:04AM EDT | 286.00 | 52.95 | 64.29 | 64.63 | 0.00 | - | 1 | 294 | 50.79% |
| QQQ230630C00287000 | 2023-05-16 1:40PM EDT | 287.00 | 43.72 | 63.31 | 63.65 | 0.00 | - | 1 | 237 | 50.23% |
| QQQ230630C00288000 | 2023-05-22 3:30PM EDT | 288.00 | 51.39 | 62.33 | 62.67 | 0.00 | - | 1 | 270 | 49.67% |
| QQQ230630C00289000 | 2023-05-24 10:25AM EDT | 289.00 | 43.54 | 61.35 | 61.69 | 0.00 | - | 1 | 123 | 49.11% |
| QQQ230630C00290000 | 2023-05-26 11:41AM EDT | 290.00 | 58.21 | 60.37 | 60.72 | +6.61 | +12.81% | 5 | 5,237 | 48.60% |
| QQQ230630C00291000 | 2023-05-22 1:07PM EDT | 291.00 | 48.44 | 59.39 | 59.73 | 0.00 | - | 1 | 255 | 47.96% |
| QQQ230630C00292000 | 2023-05-26 3:56PM EDT | 292.00 | 58.23 | 58.42 | 58.76 | +10.63 | +22.33% | 1 | 376 | 47.45% |
| QQQ230630C00293000 | 2023-05-23 12:12PM EDT | 293.00 | 45.17 | 57.44 | 57.79 | 0.00 | - | 2 | 160 | 46.94% |
| QQQ230630C00294000 | 2023-05-22 11:33AM EDT | 294.00 | 45.78 | 56.47 | 56.81 | 0.00 | - | 10 | 231 | 46.35% |
| QQQ230630C00295000 | 2023-05-26 3:51PM EDT | 295.00 | 54.97 | 55.49 | 55.82 | +11.06 | +25.19% | 10 | 1,038 | 45.72% |
| QQQ230630C00296000 | 2023-05-19 3:38PM EDT | 296.00 | 42.60 | 54.52 | 54.86 | 0.00 | - | 1 | 131 | 45.25% |
| QQQ230630C00297000 | 2023-05-26 11:22AM EDT | 297.00 | 50.76 | 53.55 | 53.89 | +6.49 | +14.66% | 3 | 126 | 44.71% |
| QQQ230630C00298000 | 2023-05-23 11:50AM EDT | 298.00 | 40.75 | 52.58 | 52.92 | 0.00 | - | 1 | 299 | 44.18% |
| QQQ230630C00299000 | 2023-05-22 4:01PM EDT | 299.00 | 40.98 | 51.61 | 51.96 | 0.00 | - | 1 | 371 | 43.70% |
| QQQ230630C00300000 | 2023-05-26 3:42PM EDT | 300.00 | 50.48 | 50.64 | 50.98 | +8.67 | +20.74% | 77 | 1,169 | 43.10% |
| QQQ230630C00301000 | 2023-05-22 3:26PM EDT | 301.00 | 39.05 | 49.67 | 50.02 | 0.00 | - | 4 | 163 | 42.61% |
| QQQ230630C00302000 | 2023-05-09 11:13AM EDT | 302.00 | 25.28 | 48.71 | 49.05 | 0.00 | - | 4 | 483 | 42.06% |
| QQQ230630C00303000 | 2023-05-26 1:09PM EDT | 303.00 | 47.05 | 47.75 | 48.11 | +11.01 | +30.55% | 1 | 261 | 41.65% |
| QQQ230630C00304000 | 2023-05-26 3:11PM EDT | 304.00 | 47.00 | 46.79 | 47.13 | +9.03 | +23.78% | 74 | 325 | 41.04% |
| QQQ230630C00305000 | 2023-05-26 2:43PM EDT | 305.00 | 45.31 | 45.86 | 46.12 | +7.95 | +21.28% | 7 | 5,471 | 40.30% |
| QQQ230630C00306000 | 2023-05-25 12:52PM EDT | 306.00 | 36.42 | 44.87 | 45.22 | 0.00 | - | 2 | 254 | 40.05% |
| QQQ230630C00307000 | 2023-05-26 2:03PM EDT | 307.00 | 42.81 | 43.92 | 44.26 | +15.57 | +57.16% | 44 | 452 | 39.53% |
| QQQ230630C00308000 | 2023-05-26 1:59PM EDT | 308.00 | 42.06 | 42.97 | 43.32 | +15.38 | +57.65% | 60 | 567 | 39.09% |
| QQQ230630C00309000 | 2023-05-26 3:51PM EDT | 309.00 | 41.56 | 42.02 | 42.37 | +15.10 | +57.07% | 5 | 393 | 38.59% |
| QQQ230630C00310000 | 2023-05-26 3:57PM EDT | 310.00 | 40.80 | 41.07 | 41.43 | +8.43 | +26.04% | 61 | 1,382 | 38.14% |
| QQQ230630C00311000 | 2023-05-26 11:45AM EDT | 311.00 | 38.43 | 40.13 | 40.48 | +6.93 | +22.00% | 24 | 447 | 37.62% |
| QQQ230630C00312000 | 2023-05-26 11:15AM EDT | 312.00 | 36.50 | 39.18 | 39.54 | +12.29 | +50.76% | 14 | 775 | 37.15% |
| QQQ230630C00313000 | 2023-05-26 3:46PM EDT | 313.00 | 38.09 | 38.24 | 38.60 | +7.57 | +24.80% | 141 | 548 | 36.67% |
| QQQ230630C00314000 | 2023-05-26 3:12PM EDT | 314.00 | 37.52 | 37.31 | 37.67 | +10.54 | +39.07% | 11 | 620 | 36.22% |
| QQQ230630C00315000 | 2023-05-26 3:18PM EDT | 315.00 | 36.69 | 36.40 | 36.67 | +10.48 | +39.98% | 2 | 11,704 | 35.49% |
| QQQ230630C00316000 | 2023-05-26 1:20PM EDT | 316.00 | 34.67 | 35.45 | 35.78 | +14.32 | +70.37% | 20 | 351 | 35.18% |
| QQQ230630C00317000 | 2023-05-26 2:03PM EDT | 317.00 | 33.50 | 34.54 | 34.84 | +7.36 | +28.16% | 40 | 587 | 34.67% |
| QQQ230630C00318000 | 2023-05-26 3:50PM EDT | 318.00 | 33.07 | 33.60 | 33.96 | +6.87 | +26.22% | 131 | 2,138 | 34.37% |
| QQQ230630C00319000 | 2023-05-25 9:39AM EDT | 319.00 | 22.20 | 32.68 | 33.03 | 0.00 | - | 5 | 946 | 33.88% |
| QQQ230630C00320000 | 2023-05-26 3:59PM EDT | 320.00 | 31.23 | 31.80 | 32.08 | +8.00 | +34.44% | 354 | 2,227 | 33.30% |
| QQQ230630C00321000 | 2023-05-26 2:00PM EDT | 321.00 | 30.04 | 30.88 | 31.21 | +7.77 | +34.89% | 44 | 1,192 | 32.99% |
| QQQ230630C00322000 | 2023-05-26 3:18PM EDT | 322.00 | 30.20 | 29.98 | 30.32 | +7.93 | +35.61% | 91 | 1,736 | 32.61% |
| QQQ230630C00323000 | 2023-05-26 1:10PM EDT | 323.00 | 28.49 | 29.08 | 29.42 | +7.38 | +34.96% | 11 | 2,279 | 32.17% |
| QQQ230630C00324000 | 2023-05-26 3:35PM EDT | 324.00 | 28.10 | 28.19 | 28.54 | +7.94 | +39.38% | 29 | 1,800 | 31.78% |
| QQQ230630C00325000 | 2023-05-26 4:13PM EDT | 325.00 | 27.29 | 27.35 | 27.59 | +7.94 | +41.03% | 149 | 2,904 | 31.15% |
| QQQ230630C00326000 | 2023-05-26 2:34PM EDT | 326.00 | 25.71 | 26.43 | 26.78 | +7.69 | +42.67% | 8 | 2,192 | 30.97% |
| QQQ230630C00327000 | 2023-05-26 3:24PM EDT | 327.00 | 25.57 | 25.60 | 25.85 | +7.43 | +40.96% | 40 | 2,028 | 30.38% |
| QQQ230630C00328000 | 2023-05-26 3:50PM EDT | 328.00 | 24.21 | 24.74 | 24.96 | +6.60 | +37.48% | 89 | 1,803 | 29.91% |
| QQQ230630C00329000 | 2023-05-26 1:34PM EDT | 329.00 | 23.13 | 23.82 | 24.18 | +6.28 | +37.27% | 16 | 2,343 | 29.75% |
| QQQ230630C00330000 | 2023-05-26 3:52PM EDT | 330.00 | 22.58 | 23.04 | 23.29 | +7.16 | +46.43% | 449 | 8,049 | 29.24% |
| QQQ230630C00331000 | 2023-05-26 4:13PM EDT | 331.00 | 21.99 | 22.14 | 22.51 | +7.23 | +48.98% | 32 | 1,663 | 29.04% |
| QQQ230630C00332000 | 2023-05-26 4:13PM EDT | 332.00 | 21.25 | 21.37 | 21.62 | +6.69 | +45.95% | 50 | 3,646 | 28.50% |
| QQQ230630C00333000 | 2023-05-26 3:13PM EDT | 333.00 | 20.58 | 20.47 | 20.85 | +6.70 | +48.27% | 83 | 1,154 | 28.28% |
| QQQ230630C00334000 | 2023-05-26 3:46PM EDT | 334.00 | 19.55 | 19.71 | 19.97 | +6.71 | +52.26% | 25 | 2,884 | 27.73% |
| QQQ230630C00335000 | 2023-05-26 3:57PM EDT | 335.00 | 18.60 | 18.92 | 19.17 | +6.61 | +55.13% | 327 | 6,261 | 27.38% |
| QQQ230630C00336000 | 2023-05-26 3:49PM EDT | 336.00 | 17.78 | 18.07 | 18.43 | +6.27 | +54.47% | 51 | 1,256 | 27.17% |
| QQQ230630C00337000 | 2023-05-26 4:01PM EDT | 337.00 | 17.02 | 17.28 | 17.62 | +6.55 | +62.56% | 64 | 595 | 26.75% |
| QQQ230630C00338000 | 2023-05-26 4:13PM EDT | 338.00 | 16.45 | 16.58 | 16.77 | +6.32 | +62.39% | 405 | 1,848 | 26.19% |
| QQQ230630C00339000 | 2023-05-26 4:14PM EDT | 339.00 | 15.78 | 15.82 | 16.01 | +6.62 | +72.27% | 211 | 1,122 | 25.85% |
| QQQ230630C00340000 | 2023-05-26 4:13PM EDT | 340.00 | 15.03 | 15.09 | 15.23 | +6.50 | +76.20% | 860 | 9,432 | 25.43% |
| QQQ230630C00341000 | 2023-05-26 2:58PM EDT | 341.00 | 14.07 | 14.31 | 14.51 | +5.95 | +73.28% | 192 | 1,324 | 25.14% |
| QQQ230630C00342000 | 2023-05-26 3:53PM EDT | 342.00 | 13.18 | 13.60 | 13.78 | +5.49 | +71.39% | 2,124 | 702 | 24.79% |
| QQQ230630C00343000 | 2023-05-26 3:37PM EDT | 343.00 | 12.68 | 12.89 | 13.07 | +5.79 | +84.03% | 459 | 756 | 24.46% |
| QQQ230630C00344000 | 2023-05-26 3:55PM EDT | 344.00 | 12.05 | 12.23 | 12.39 | +5.64 | +87.99% | 389 | 1,043 | 24.17% |
| QQQ230630C00345000 | 2023-05-26 3:59PM EDT | 345.00 | 11.07 | 11.58 | 11.68 | +5.27 | +90.86% | 638 | 8,030 | 23.77% |
| QQQ230630C00346000 | 2023-05-26 4:00PM EDT | 346.00 | 10.46 | 10.91 | 11.06 | +5.11 | +95.51% | 1,221 | 571 | 23.56% |
| QQQ230630C00347000 | 2023-05-26 4:14PM EDT | 347.00 | 10.28 | 10.27 | 10.40 | +5.03 | +95.81% | 447 | 1,204 | 23.22% |
| QQQ230630C00348000 | 2023-05-26 4:01PM EDT | 348.00 | 9.39 | 9.66 | 9.79 | +4.52 | +92.81% | 2,401 | 2,100 | 22.96% |
| QQQ230630C00349000 | 2023-05-26 4:12PM EDT | 349.00 | 8.85 | 9.06 | 9.19 | +4.76 | +116.38% | 873 | 1,682 | 22.68% |
| QQQ230630C00350000 | 2023-05-26 4:03PM EDT | 350.00 | 8.25 | 8.51 | 8.59 | +4.51 | +120.59% | 4,548 | 16,893 | 22.36% |
| QQQ230630C00351000 | 2023-05-26 3:57PM EDT | 351.00 | 7.74 | 7.95 | 8.03 | +4.12 | +113.81% | 508 | 2,440 | 22.10% |
| QQQ230630C00352000 | 2023-05-26 3:56PM EDT | 352.00 | 7.21 | 7.41 | 7.49 | +3.95 | +121.17% | 1,199 | 3,144 | 21.85% |
| QQQ230630C00353000 | 2023-05-26 3:56PM EDT | 353.00 | 6.72 | 6.90 | 6.97 | +3.98 | +145.26% | 294 | 564 | 21.60% |
| QQQ230630C00354000 | 2023-05-26 3:59PM EDT | 354.00 | 6.07 | 6.40 | 6.48 | +3.60 | +145.75% | 586 | 1,045 | 21.38% |
| QQQ230630C00355000 | 2023-05-26 4:05PM EDT | 355.00 | 5.78 | 5.93 | 6.00 | +3.60 | +165.14% | 2,324 | 3,318 | 21.13% |
| QQQ230630C00356000 | 2023-05-26 4:00PM EDT | 356.00 | 5.22 | 5.48 | 5.54 | +3.29 | +170.47% | 302 | 665 | 20.89% |
| QQQ230630C00357000 | 2023-05-26 3:58PM EDT | 357.00 | 4.85 | 5.06 | 5.11 | +2.99 | +160.75% | 1,111 | 1,717 | 20.67% |
| QQQ230630C00358000 | 2023-05-26 3:46PM EDT | 358.00 | 4.55 | 4.65 | 4.70 | +3.00 | +193.55% | 169 | 532 | 20.46% |
| QQQ230630C00359000 | 2023-05-26 3:44PM EDT | 359.00 | 4.18 | 4.27 | 4.32 | +2.69 | +180.54% | 297 | 440 | 20.27% |
| QQQ230630C00360000 | 2023-05-26 3:58PM EDT | 360.00 | 3.74 | 3.92 | 3.97 | +2.53 | +209.09% | 3,917 | 2,452 | 20.12% |
| QQQ230630C00361000 | 2023-05-26 4:00PM EDT | 361.00 | 3.37 | 3.57 | 3.63 | +2.30 | +214.95% | 511 | 412 | 19.94% |
| QQQ230630C00362000 | 2023-05-26 4:13PM EDT | 362.00 | 3.18 | 3.26 | 3.31 | +2.22 | +231.25% | 324 | 614 | 19.76% |
| QQQ230630C00363000 | 2023-05-26 3:54PM EDT | 363.00 | 2.75 | 2.96 | 3.02 | +1.93 | +235.37% | 853 | 784 | 19.62% |
| QQQ230630C00364000 | 2023-05-26 3:58PM EDT | 364.00 | 2.57 | 2.68 | 2.74 | +1.77 | +221.25% | 553 | 581 | 19.46% |
| QQQ230630C00365000 | 2023-05-26 4:14PM EDT | 365.00 | 2.44 | 2.44 | 2.49 | +1.80 | +281.25% | 22,337 | 2,245 | 19.34% |
| QQQ230630C00366000 | 2023-05-26 4:00PM EDT | 366.00 | 2.05 | 2.20 | 2.26 | +1.46 | +247.46% | 309 | 569 | 19.23% |
| QQQ230630C00367000 | 2023-05-26 4:00PM EDT | 367.00 | 1.85 | 1.99 | 2.04 | +1.28 | +224.56% | 170 | 514 | 19.09% |
| QQQ230630C00368000 | 2023-05-26 4:09PM EDT | 368.00 | 1.71 | 1.80 | 1.85 | +1.27 | +288.64% | 136 | 597 | 19.02% |
| QQQ230630C00369000 | 2023-05-26 3:56PM EDT | 369.00 | 1.58 | 1.62 | 1.67 | +1.18 | +295.00% | 583 | 83 | 18.93% |
| QQQ230630C00370000 | 2023-05-26 4:14PM EDT | 370.00 | 1.46 | 1.46 | 1.50 | +1.07 | +274.36% | 474 | 2,223 | 18.82% |
| QQQ230630C00371000 | 2023-05-26 2:55PM EDT | 371.00 | 1.27 | 1.31 | 1.35 | +0.96 | +309.68% | 45 | 27 | 18.75% |
| QQQ230630C00372000 | 2023-05-26 3:45PM EDT | 372.00 | 1.16 | 1.17 | 1.21 | +0.88 | +314.29% | 128 | 308 | 18.67% |
| QQQ230630C00373000 | 2023-05-26 4:00PM EDT | 373.00 | 0.98 | 1.05 | 1.09 | +0.70 | +250.00% | 86 | 82 | 18.62% |
| QQQ230630C00374000 | 2023-05-26 4:00PM EDT | 374.00 | 0.89 | 0.94 | 0.98 | +0.65 | +270.83% | 203 | 5 | 18.58% |
| QQQ230630C00375000 | 2023-05-26 4:05PM EDT | 375.00 | 0.82 | 0.84 | 0.88 | +0.61 | +290.48% | 571 | 779 | 18.54% |
| QQQ230630C00376000 | 2023-05-26 3:59PM EDT | 376.00 | 0.71 | 0.75 | 0.79 | +0.51 | +255.00% | 251 | 1,537 | 18.52% |
| QQQ230630C00377000 | 2023-05-26 3:59PM EDT | 377.00 | 0.62 | 0.68 | 0.71 | +0.48 | +342.86% | 73 | 13 | 18.49% |
| QQQ230630C00378000 | 2023-05-26 3:01PM EDT | 378.00 | 0.57 | 0.61 | 0.64 | +0.48 | +533.33% | 2 | 11 | 18.51% |
| QQQ230630C00379000 | 2023-05-26 3:35PM EDT | 379.00 | 0.55 | 0.54 | 0.57 | +0.48 | +685.71% | 27 | 30 | 18.47% |
| QQQ230630C00380000 | 2023-05-26 3:59PM EDT | 380.00 | 0.46 | 0.49 | 0.51 | +0.33 | +253.85% | 223 | 2,177 | 18.46% |
| QQQ230630C00385000 | 2023-05-26 3:16PM EDT | 385.00 | 0.28 | 0.29 | 0.31 | +0.19 | +211.11% | 58 | 292 | 18.68% |
| QQQ230630C00390000 | 2023-05-26 3:59PM EDT | 390.00 | 0.19 | 0.17 | 0.20 | +0.13 | +216.67% | 250 | 993 | 19.14% |
| QQQ230630C00395000 | 2023-05-26 1:39PM EDT | 395.00 | 0.10 | 0.11 | 0.14 | +0.06 | +150.00% | 38 | 427 | 19.83% |
| QQQ230630C00400000 | 2023-05-26 4:06PM EDT | 400.00 | 0.09 | 0.07 | 0.09 | +0.06 | +200.00% | 148 | 2,192 | 20.22% |
| QQQ230630C00405000 | 2023-05-26 1:37PM EDT | 405.00 | 0.04 | 0.04 | 0.06 | +0.02 | +100.00% | 37 | 1,330 | 20.70% |
| QQQ230630C00410000 | 2023-05-26 3:52PM EDT | 410.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 71 | 1,867 | 20.51% |
| QQQ230630C00415000 | 2023-05-26 3:49PM EDT | 415.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 48 | 1,596 | 22.56% |
| QQQ230630C00420000 | 2023-05-26 4:04PM EDT | 420.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 7,284 | 10,596 | 23.24% |
| QQQ230630C00425000 | 2023-05-26 3:49PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 47 | 5,332 | 22.27% |
Putsfor30 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230630P00185000 | 2023-05-26 4:03PM EDT | 185.00 | 0.03 | 0.02 | 0.11 | -0.01 | -25.00% | 134 | 1,744 | 78.32% |
| QQQ230630P00190000 | 2023-05-12 3:54PM EDT | 190.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 33 | 1,282 | 69.92% |
| QQQ230630P00195000 | 2023-05-17 11:00AM EDT | 195.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 516 | 66.80% |
| QQQ230630P00196000 | 2023-05-26 10:04AM EDT | 196.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 1 | 477 | 66.41% |
| QQQ230630P00197000 | 2023-04-14 12:37PM EDT | 197.00 | 0.15 | 0.01 | 0.06 | 0.00 | - | 25 | 1,600 | 66.80% |
| QQQ230630P00198000 | 2023-04-06 10:31AM EDT | 198.00 | 0.29 | 0.07 | 0.10 | 0.00 | - | 5 | 22 | 72.46% |
| QQQ230630P00199000 | 2023-05-25 3:15PM EDT | 199.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 3 | 139 | 64.84% |
| QQQ230630P00200000 | 2023-05-26 9:30AM EDT | 200.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 2 | 3,939 | 65.23% |
| QQQ230630P00205000 | 2023-05-26 10:08AM EDT | 205.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 20 | 4,129 | 62.50% |
| QQQ230630P00210000 | 2023-05-26 1:00PM EDT | 210.00 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 3 | 3,510 | 60.55% |
| QQQ230630P00215000 | 2023-05-26 12:39PM EDT | 215.00 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 1 | 4,836 | 58.59% |
| QQQ230630P00220000 | 2023-05-26 3:32PM EDT | 220.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 2 | 12,901 | 57.81% |
| QQQ230630P00225000 | 2023-05-26 1:32PM EDT | 225.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 11 | 1,366 | 56.06% |
| QQQ230630P00230000 | 2023-05-26 11:43AM EDT | 230.00 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 4 | 1,526 | 54.30% |
| QQQ230630P00235000 | 2023-05-26 10:38AM EDT | 235.00 | 0.08 | 0.08 | 0.10 | -0.05 | -38.46% | 3 | 1,196 | 52.34% |
| QQQ230630P00240000 | 2023-05-26 3:52PM EDT | 240.00 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 22 | 2,035 | 50.78% |
| QQQ230630P00245000 | 2023-05-26 11:51AM EDT | 245.00 | 0.11 | 0.11 | 0.16 | -0.09 | -45.00% | 14 | 1,697 | 50.78% |
| QQQ230630P00250000 | 2023-05-26 3:58PM EDT | 250.00 | 0.16 | 0.13 | 0.17 | 0.00 | - | 193 | 12,211 | 48.54% |
| QQQ230630P00251000 | 2023-05-26 2:15PM EDT | 251.00 | 0.15 | 0.13 | 0.18 | -0.02 | -11.76% | 5 | 1,562 | 48.39% |
| QQQ230630P00252000 | 2023-05-19 3:08PM EDT | 252.00 | 0.19 | 0.14 | 0.17 | 0.00 | - | 1 | 398 | 47.51% |
| QQQ230630P00253000 | 2023-05-26 10:16AM EDT | 253.00 | 0.16 | 0.14 | 0.20 | -0.03 | -15.79% | 4 | 141 | 48.05% |
| QQQ230630P00254000 | 2023-05-24 11:37AM EDT | 254.00 | 0.24 | 0.14 | 0.18 | 0.00 | - | 1 | 177 | 46.83% |
| QQQ230630P00255000 | 2023-05-26 3:41PM EDT | 255.00 | 0.17 | 0.15 | 0.21 | -0.04 | -19.05% | 64 | 7,553 | 47.31% |
| QQQ230630P00256000 | 2023-05-26 9:41AM EDT | 256.00 | 0.18 | 0.15 | 0.18 | -0.12 | -40.00% | 16 | 304 | 45.80% |
| QQQ230630P00257000 | 2023-05-26 10:09AM EDT | 257.00 | 0.17 | 0.16 | 0.18 | -0.11 | -39.29% | 2 | 236 | 45.31% |
| QQQ230630P00258000 | 2023-05-23 10:44AM EDT | 258.00 | 0.19 | 0.16 | 0.19 | 0.00 | - | 5 | 99 | 45.12% |
| QQQ230630P00259000 | 2023-05-26 11:43AM EDT | 259.00 | 0.17 | 0.17 | 0.19 | -0.04 | -19.05% | 3 | 387 | 44.58% |
| QQQ230630P00260000 | 2023-05-26 3:52PM EDT | 260.00 | 0.21 | 0.17 | 0.20 | -0.01 | -4.55% | 9,573 | 32,059 | 44.39% |
| QQQ230630P00261000 | 2023-05-24 12:12PM EDT | 261.00 | 0.34 | 0.18 | 0.20 | 0.00 | - | 250 | 619 | 43.85% |
| QQQ230630P00262000 | 2023-05-25 12:09PM EDT | 262.00 | 0.27 | 0.18 | 0.21 | 0.00 | - | 188 | 388 | 43.65% |
| QQQ230630P00263000 | 2023-05-26 12:45PM EDT | 263.00 | 0.19 | 0.19 | 0.21 | -0.06 | -24.00% | 1 | 130 | 43.16% |
| QQQ230630P00264000 | 2023-05-24 12:18PM EDT | 264.00 | 0.38 | 0.19 | 0.22 | 0.00 | - | 49 | 142 | 42.92% |
| QQQ230630P00265000 | 2023-05-26 12:30PM EDT | 265.00 | 0.20 | 0.20 | 0.23 | -0.08 | -28.57% | 57 | 24,665 | 42.68% |
| QQQ230630P00266000 | 2023-05-26 10:47AM EDT | 266.00 | 0.22 | 0.21 | 0.23 | -0.08 | -26.67% | 30 | 462 | 42.14% |
| QQQ230630P00267000 | 2023-05-26 10:49AM EDT | 267.00 | 0.23 | 0.21 | 0.24 | -0.19 | -45.24% | 20 | 168 | 41.90% |
| QQQ230630P00268000 | 2023-05-25 3:55PM EDT | 268.00 | 0.31 | 0.22 | 0.25 | 0.00 | - | 3 | 2,388 | 41.65% |
| QQQ230630P00269000 | 2023-05-26 10:47AM EDT | 269.00 | 0.24 | 0.23 | 0.25 | -0.08 | -25.00% | 1 | 693 | 41.11% |
| QQQ230630P00270000 | 2023-05-26 3:59PM EDT | 270.00 | 0.27 | 0.23 | 0.26 | -0.11 | -28.95% | 128 | 2,558 | 40.82% |
| QQQ230630P00271000 | 2023-05-25 9:49AM EDT | 271.00 | 0.39 | 0.24 | 0.27 | 0.00 | - | 1 | 888 | 40.58% |
| QQQ230630P00272000 | 2023-05-26 9:33AM EDT | 272.00 | 0.32 | 0.25 | 0.28 | -0.02 | -5.88% | 3 | 214 | 40.28% |
| QQQ230630P00273000 | 2023-05-25 10:06AM EDT | 273.00 | 0.41 | 0.26 | 0.29 | 0.00 | - | 1 | 650 | 39.94% |
| QQQ230630P00274000 | 2023-05-25 12:17PM EDT | 274.00 | 0.40 | 0.27 | 0.29 | 0.00 | - | 10 | 382 | 39.45% |
| QQQ230630P00275000 | 2023-05-26 3:56PM EDT | 275.00 | 0.32 | 0.27 | 0.30 | -0.05 | -13.51% | 146 | 22,468 | 39.11% |
| QQQ230630P00276000 | 2023-05-26 12:12PM EDT | 276.00 | 0.30 | 0.28 | 0.31 | -0.29 | -49.15% | 57 | 372 | 38.82% |
| QQQ230630P00277000 | 2023-05-26 12:13PM EDT | 277.00 | 0.31 | 0.29 | 0.32 | -0.10 | -24.39% | 59 | 421 | 38.48% |
| QQQ230630P00278000 | 2023-05-26 1:29PM EDT | 278.00 | 0.33 | 0.30 | 0.33 | -0.25 | -43.10% | 3 | 252 | 38.14% |
| QQQ230630P00279000 | 2023-05-26 12:53PM EDT | 279.00 | 0.31 | 0.31 | 0.34 | -0.24 | -43.64% | 2 | 489 | 37.82% |
| QQQ230630P00280000 | 2023-05-26 3:27PM EDT | 280.00 | 0.36 | 0.32 | 0.37 | -0.10 | -21.74% | 525 | 13,572 | 37.82% |
| QQQ230630P00281000 | 2023-05-25 9:37AM EDT | 281.00 | 0.55 | 0.33 | 0.40 | 0.00 | - | 1 | 1,301 | 37.79% |
| QQQ230630P00282000 | 2023-05-26 2:41PM EDT | 282.00 | 0.38 | 0.35 | 0.37 | -0.12 | -24.00% | 10 | 465 | 36.77% |
| QQQ230630P00283000 | 2023-05-26 12:05PM EDT | 283.00 | 0.38 | 0.36 | 0.42 | -0.10 | -20.83% | 15 | 219 | 37.04% |
| QQQ230630P00284000 | 2023-05-26 2:05PM EDT | 284.00 | 0.40 | 0.37 | 0.44 | -0.12 | -23.08% | 11 | 594 | 36.79% |
| QQQ230630P00285000 | 2023-05-26 3:36PM EDT | 285.00 | 0.44 | 0.38 | 0.43 | -0.12 | -21.43% | 57 | 3,224 | 36.11% |
| QQQ230630P00286000 | 2023-05-26 1:55PM EDT | 286.00 | 0.41 | 0.40 | 0.43 | -0.20 | -32.79% | 7 | 587 | 35.60% |
| QQQ230630P00287000 | 2023-05-26 3:24PM EDT | 287.00 | 0.47 | 0.41 | 0.44 | -0.14 | -22.95% | 15 | 1,230 | 35.21% |
| QQQ230630P00288000 | 2023-05-26 3:17PM EDT | 288.00 | 0.48 | 0.42 | 0.46 | -0.14 | -22.58% | 44 | 1,578 | 34.94% |
| QQQ230630P00289000 | 2023-05-26 2:58PM EDT | 289.00 | 0.47 | 0.44 | 0.47 | -0.58 | -55.24% | 59 | 1,191 | 34.55% |
| QQQ230630P00290000 | 2023-05-26 3:00PM EDT | 290.00 | 0.50 | 0.46 | 0.49 | -0.18 | -26.47% | 367 | 19,021 | 34.25% |
| QQQ230630P00291000 | 2023-05-26 3:01PM EDT | 291.00 | 0.50 | 0.47 | 0.51 | -0.23 | -31.51% | 26 | 281 | 33.99% |
| QQQ230630P00292000 | 2023-05-26 3:36PM EDT | 292.00 | 0.56 | 0.49 | 0.52 | -0.21 | -27.27% | 31 | 3,321 | 33.57% |
| QQQ230630P00293000 | 2023-05-26 2:42PM EDT | 293.00 | 0.55 | 0.51 | 0.54 | -0.33 | -37.50% | 16 | 534 | 33.25% |
| QQQ230630P00294000 | 2023-05-26 3:39PM EDT | 294.00 | 0.60 | 0.53 | 0.56 | -0.25 | -29.41% | 55 | 1,225 | 32.94% |
| QQQ230630P00295000 | 2023-05-26 3:52PM EDT | 295.00 | 0.61 | 0.55 | 0.58 | -0.23 | -27.38% | 371 | 5,650 | 32.62% |
| QQQ230630P00296000 | 2023-05-26 3:43PM EDT | 296.00 | 0.63 | 0.58 | 0.61 | -0.39 | -38.24% | 47 | 442 | 32.40% |
| QQQ230630P00297000 | 2023-05-26 3:43PM EDT | 297.00 | 0.65 | 0.60 | 0.63 | -0.29 | -30.85% | 38 | 827 | 32.06% |
| QQQ230630P00298000 | 2023-05-26 2:37PM EDT | 298.00 | 0.67 | 0.62 | 0.66 | -0.32 | -32.32% | 19 | 392 | 31.81% |
| QQQ230630P00299000 | 2023-05-26 3:19PM EDT | 299.00 | 0.72 | 0.65 | 0.68 | -0.27 | -27.27% | 17 | 896 | 31.45% |
| QQQ230630P00300000 | 2023-05-26 4:09PM EDT | 300.00 | 0.70 | 0.68 | 0.71 | -0.34 | -32.69% | 5,859 | 19,441 | 31.17% |
| QQQ230630P00301000 | 2023-05-26 3:43PM EDT | 301.00 | 0.78 | 0.71 | 0.74 | -0.31 | -28.44% | 43 | 1,003 | 30.88% |
| QQQ230630P00302000 | 2023-05-26 11:27AM EDT | 302.00 | 0.84 | 0.74 | 0.77 | -0.31 | -26.96% | 50 | 895 | 30.57% |
| QQQ230630P00303000 | 2023-05-26 3:58PM EDT | 303.00 | 0.82 | 0.77 | 0.80 | -0.38 | -31.67% | 120 | 602 | 30.26% |
| QQQ230630P00304000 | 2023-05-26 3:42PM EDT | 304.00 | 0.89 | 0.80 | 0.84 | -0.35 | -28.23% | 47 | 408 | 30.02% |
| QQQ230630P00305000 | 2023-05-26 3:58PM EDT | 305.00 | 0.90 | 0.84 | 0.87 | -0.43 | -32.33% | 376 | 21,692 | 29.69% |
| QQQ230630P00306000 | 2023-05-26 3:35PM EDT | 306.00 | 0.98 | 0.88 | 0.91 | -0.42 | -30.00% | 85 | 310 | 29.41% |
| QQQ230630P00307000 | 2023-05-26 12:42PM EDT | 307.00 | 0.99 | 0.92 | 0.95 | -0.59 | -37.34% | 48 | 583 | 29.13% |
| QQQ230630P00308000 | 2023-05-26 4:12PM EDT | 308.00 | 0.98 | 0.97 | 0.99 | -0.55 | -35.95% | 165 | 704 | 28.82% |
| QQQ230630P00309000 | 2023-05-26 3:05PM EDT | 309.00 | 1.09 | 1.01 | 1.04 | -0.50 | -31.45% | 40 | 494 | 28.58% |
| QQQ230630P00310000 | 2023-05-26 4:12PM EDT | 310.00 | 1.08 | 1.06 | 1.09 | -0.58 | -34.94% | 771 | 5,159 | 28.31% |
| QQQ230630P00311000 | 2023-05-26 3:39PM EDT | 311.00 | 1.23 | 1.11 | 1.14 | -0.53 | -30.11% | 74 | 1,866 | 28.03% |
| QQQ230630P00312000 | 2023-05-26 4:12PM EDT | 312.00 | 1.18 | 1.16 | 1.19 | -0.68 | -36.56% | 126 | 1,176 | 27.74% |
| QQQ230630P00313000 | 2023-05-26 4:01PM EDT | 313.00 | 1.25 | 1.22 | 1.25 | -0.66 | -34.55% | 156 | 813 | 27.48% |
| QQQ230630P00314000 | 2023-05-26 3:48PM EDT | 314.00 | 1.38 | 1.28 | 1.31 | -0.64 | -31.68% | 112 | 1,860 | 27.21% |
| QQQ230630P00315000 | 2023-05-26 4:14PM EDT | 315.00 | 1.34 | 1.34 | 1.37 | -0.78 | -36.79% | 2,852 | 13,679 | 26.92% |
| QQQ230630P00316000 | 2023-05-26 3:16PM EDT | 316.00 | 1.52 | 1.41 | 1.44 | -0.75 | -33.04% | 286 | 625 | 26.67% |
| QQQ230630P00317000 | 2023-05-26 4:14PM EDT | 317.00 | 1.48 | 1.48 | 1.51 | -0.86 | -36.75% | 282 | 3,295 | 26.40% |
| QQQ230630P00318000 | 2023-05-26 3:57PM EDT | 318.00 | 1.65 | 1.55 | 1.59 | -0.82 | -33.20% | 251 | 1,336 | 26.16% |
| QQQ230630P00319000 | 2023-05-26 4:05PM EDT | 319.00 | 1.65 | 1.63 | 1.67 | -0.92 | -35.80% | 409 | 1,740 | 25.90% |
| QQQ230630P00320000 | 2023-05-26 4:14PM EDT | 320.00 | 1.73 | 1.72 | 1.75 | -1.03 | -37.32% | 22,569 | 28,310 | 25.62% |
| QQQ230630P00321000 | 2023-05-26 4:14PM EDT | 321.00 | 1.82 | 1.81 | 1.84 | -1.03 | -36.14% | 317 | 715 | 25.36% |
| QQQ230630P00322000 | 2023-05-26 4:11PM EDT | 322.00 | 1.94 | 1.90 | 1.94 | -1.07 | -35.55% | 1,232 | 3,249 | 25.12% |
| QQQ230630P00323000 | 2023-05-26 4:14PM EDT | 323.00 | 2.03 | 2.00 | 2.04 | -1.33 | -39.58% | 310 | 4,218 | 24.87% |
| QQQ230630P00324000 | 2023-05-26 4:11PM EDT | 324.00 | 2.15 | 2.11 | 2.15 | -1.22 | -36.20% | 125 | 1,914 | 24.63% |
| QQQ230630P00325000 | 2023-05-26 4:13PM EDT | 325.00 | 2.25 | 2.22 | 2.26 | -1.23 | -35.34% | 2,862 | 5,452 | 24.37% |
| QQQ230630P00326000 | 2023-05-26 4:14PM EDT | 326.00 | 2.36 | 2.34 | 2.38 | -1.59 | -40.25% | 207 | 1,789 | 24.12% |
| QQQ230630P00327000 | 2023-05-26 3:48PM EDT | 327.00 | 2.62 | 2.47 | 2.50 | -1.26 | -32.47% | 245 | 2,155 | 23.84% |
| QQQ230630P00328000 | 2023-05-26 3:56PM EDT | 328.00 | 2.73 | 2.60 | 2.64 | -1.36 | -33.25% | 806 | 3,575 | 23.62% |
| QQQ230630P00329000 | 2023-05-26 4:11PM EDT | 329.00 | 2.78 | 2.74 | 2.78 | -1.56 | -35.94% | 38 | 3,037 | 23.37% |
| QQQ230630P00330000 | 2023-05-26 4:13PM EDT | 330.00 | 2.92 | 2.89 | 2.92 | -1.61 | -35.54% | 27,428 | 10,929 | 23.08% |
| QQQ230630P00331000 | 2023-05-26 3:53PM EDT | 331.00 | 3.21 | 3.04 | 3.10 | -1.61 | -33.40% | 686 | 2,025 | 22.91% |
| QQQ230630P00332000 | 2023-05-26 4:00PM EDT | 332.00 | 3.30 | 3.21 | 3.25 | -1.86 | -36.05% | 409 | 3,098 | 22.61% |
| QQQ230630P00333000 | 2023-05-26 4:01PM EDT | 333.00 | 3.46 | 3.38 | 3.43 | -1.79 | -34.10% | 145 | 1,766 | 22.38% |
| QQQ230630P00334000 | 2023-05-26 3:44PM EDT | 334.00 | 3.73 | 3.56 | 3.62 | -1.71 | -31.43% | 346 | 2,628 | 22.14% |
| QQQ230630P00335000 | 2023-05-26 4:13PM EDT | 335.00 | 3.80 | 3.76 | 3.79 | -2.05 | -35.04% | 4,728 | 7,557 | 21.81% |
| QQQ230630P00336000 | 2023-05-26 4:13PM EDT | 336.00 | 4.02 | 3.96 | 4.02 | -2.18 | -35.16% | 198 | 1,237 | 21.63% |
| QQQ230630P00337000 | 2023-05-26 3:40PM EDT | 337.00 | 4.46 | 4.16 | 4.23 | -2.09 | -31.91% | 890 | 1,303 | 21.36% |
| QQQ230630P00338000 | 2023-05-26 4:10PM EDT | 338.00 | 4.51 | 4.39 | 4.46 | -2.39 | -34.64% | 635 | 848 | 21.11% |
| QQQ230630P00339000 | 2023-05-26 4:14PM EDT | 339.00 | 4.69 | 4.63 | 4.68 | -2.58 | -35.49% | 665 | 1,556 | 20.80% |
| QQQ230630P00340000 | 2023-05-26 4:14PM EDT | 340.00 | 4.90 | 4.89 | 4.94 | -2.73 | -35.78% | 4,644 | 8,264 | 20.56% |
| QQQ230630P00341000 | 2023-05-26 4:00PM EDT | 341.00 | 5.34 | 5.14 | 5.22 | -2.81 | -34.48% | 1,114 | 655 | 20.34% |
| QQQ230630P00342000 | 2023-05-26 4:14PM EDT | 342.00 | 5.51 | 5.42 | 5.48 | -3.05 | -35.63% | 406 | 603 | 20.03% |
| QQQ230630P00343000 | 2023-05-26 4:11PM EDT | 343.00 | 5.86 | 5.71 | 5.79 | -3.07 | -34.38% | 517 | 320 | 19.80% |
| QQQ230630P00344000 | 2023-05-26 3:59PM EDT | 344.00 | 6.33 | 6.02 | 6.09 | -3.03 | -32.37% | 511 | 319 | 19.51% |
| QQQ230630P00345000 | 2023-05-26 4:14PM EDT | 345.00 | 6.43 | 6.35 | 6.39 | -3.49 | -35.18% | 3,661 | 1,114 | 19.18% |
| QQQ230630P00346000 | 2023-05-26 4:14PM EDT | 346.00 | 6.74 | 6.70 | 6.78 | -3.74 | -35.69% | 488 | 313 | 19.03% |
| QQQ230630P00347000 | 2023-05-26 4:14PM EDT | 347.00 | 7.10 | 7.06 | 7.14 | -4.32 | -37.83% | 589 | 32 | 18.76% |
| QQQ230630P00348000 | 2023-05-26 4:14PM EDT | 348.00 | 7.49 | 7.48 | 7.51 | -4.13 | -35.54% | 681 | 77 | 18.46% |
| QQQ230630P00349000 | 2023-05-26 4:14PM EDT | 349.00 | 7.89 | 7.84 | 7.91 | -3.91 | -33.14% | 796 | 8 | 18.19% |
| QQQ230630P00350000 | 2023-05-26 4:14PM EDT | 350.00 | 8.30 | 8.27 | 8.36 | -4.70 | -36.15% | 3,916 | 989 | 17.99% |
| QQQ230630P00351000 | 2023-05-26 3:40PM EDT | 351.00 | 9.20 | 8.70 | 8.82 | -4.12 | -30.93% | 40 | 9 | 17.76% |
| QQQ230630P00352000 | 2023-05-26 4:14PM EDT | 352.00 | 9.23 | 9.17 | 9.30 | -4.87 | -34.54% | 63 | 2 | 17.53% |
| QQQ230630P00353000 | 2023-05-26 4:14PM EDT | 353.00 | 9.72 | 9.66 | 9.79 | -13.67 | -58.44% | 29 | 1 | 17.26% |
| QQQ230630P00354000 | 2023-05-26 3:42PM EDT | 354.00 | 10.55 | 10.13 | 10.34 | -7.01 | -39.92% | 90 | 1 | 17.09% |
| QQQ230630P00355000 | 2023-05-26 3:44PM EDT | 355.00 | 11.03 | 10.67 | 10.88 | -5.76 | -34.31% | 39 | 95 | 16.83% |
| QQQ230630P00356000 | 2023-05-26 3:46PM EDT | 356.00 | 11.52 | 11.22 | 11.44 | -6.23 | -35.10% | 17 | 1 | 16.56% |
| QQQ230630P00357000 | 2023-05-26 3:46PM EDT | 357.00 | 12.22 | 11.80 | 12.03 | -6.70 | -35.41% | 9 | 1 | 16.30% |
| QQQ230630P00358000 | 2023-05-26 3:58PM EDT | 358.00 | 13.02 | 12.40 | 12.63 | -6.66 | -33.84% | 7 | 3 | 16.00% |
| QQQ230630P00359000 | 2023-05-26 3:01PM EDT | 359.00 | 13.61 | 13.02 | 13.28 | -30.34 | -69.03% | 15 | 0 | 15.77% |
| QQQ230630P00360000 | 2023-05-26 4:12PM EDT | 360.00 | 14.06 | 13.67 | 13.93 | -6.10 | -30.26% | 351 | 37 | 15.45% |
| QQQ230630P00361000 | 2023-05-26 3:35PM EDT | 361.00 | 14.73 | 14.33 | 14.60 | -23.40 | -61.37% | 2 | 0 | 15.12% |
| QQQ230630P00362000 | 2023-05-26 3:32PM EDT | 362.00 | 15.46 | 15.01 | 15.32 | -9.28 | -37.51% | 14 | 3 | 14.86% |
| QQQ230630P00363000 | 2023-05-26 3:01PM EDT | 363.00 | 16.34 | 15.73 | 16.03 | -29.26 | -64.17% | 5 | 0 | 14.47% |
| QQQ230630P00365000 | 2023-05-26 3:59PM EDT | 365.00 | 18.04 | 17.24 | 17.55 | -10.18 | -36.07% | 76 | 3 | 13.72% |
| QQQ230630P00366000 | 2023-03-20 3:15PM EDT | 366.00 | 61.25 | 47.55 | 47.94 | 0.00 | - | 95 | 0 | 89.69% |
| QQQ230630P00367000 | 2023-05-19 11:56AM EDT | 367.00 | 30.20 | 18.81 | 19.15 | 0.00 | - | 1 | 0 | 12.76% |
| QQQ230630P00368000 | 2023-03-20 3:15PM EDT | 368.00 | 62.94 | 49.55 | 49.94 | 0.00 | - | 120 | 0 | 91.47% |
| QQQ230630P00369000 | 2023-03-20 3:16PM EDT | 369.00 | 63.75 | 50.56 | 50.93 | 0.00 | - | 120 | 0 | 92.35% |
| QQQ230630P00370000 | 2023-05-26 3:25PM EDT | 370.00 | 21.87 | 21.33 | 21.69 | -8.00 | -26.78% | 9 | 4 | 10.04% |
| QQQ230630P00371000 | 2023-03-20 3:15PM EDT | 371.00 | 65.94 | 52.56 | 52.93 | 0.00 | - | 120 | 0 | 94.08% |
| QQQ230630P00372000 | 2023-03-20 3:15PM EDT | 372.00 | 67.29 | 53.55 | 53.92 | 0.00 | - | 120 | 0 | 94.92% |
| QQQ230630P00373000 | 2023-05-26 10:52AM EDT | 373.00 | 26.81 | 24.01 | 24.38 | -41.32 | -60.65% | 5 | 0 | 0.00% |
| QQQ230630P00374000 | 2023-03-20 3:15PM EDT | 374.00 | 68.73 | 55.53 | 55.92 | 0.00 | - | 480 | 0 | 96.58% |
| QQQ230630P00375000 | 2023-05-25 3:13PM EDT | 375.00 | 34.99 | 25.84 | 26.23 | 0.00 | - | 6 | 22 | 0.00% |
| QQQ230630P00376000 | 2023-03-20 3:15PM EDT | 376.00 | 71.11 | 57.56 | 57.91 | 0.00 | - | 466 | 0 | 98.27% |
| QQQ230630P00377000 | 2023-05-09 2:14PM EDT | 377.00 | 54.87 | 27.75 | 28.13 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230630P00378000 | 2023-03-20 3:16PM EDT | 378.00 | 72.81 | 59.54 | 59.91 | 0.00 | - | 944 | 0 | 99.88% |
| QQQ230630P00379000 | 2023-03-20 3:15PM EDT | 379.00 | 73.84 | 60.54 | 60.91 | 0.00 | - | 380 | 0 | 100.69% |
| QQQ230630P00380000 | 2023-05-26 1:44PM EDT | 380.00 | 32.37 | 30.70 | 31.00 | -12.48 | -27.83% | 3 | 0 | 0.00% |
| QQQ230630P00385000 | 2023-03-28 9:49AM EDT | 385.00 | 78.38 | 61.13 | 65.41 | 0.00 | - | 2 | 0 | 97.02% |
| QQQ230630P00390000 | 2023-05-25 11:22AM EDT | 390.00 | 50.62 | 40.58 | 41.01 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230630P00395000 | 2023-05-18 1:07PM EDT | 395.00 | 59.84 | 45.34 | 46.32 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230630P00400000 | 2023-05-26 9:38AM EDT | 400.00 | 58.11 | 50.34 | 51.32 | -2.44 | -4.03% | 1 | 1 | 0.00% |
| QQQ230630P00405000 | 2023-05-18 1:07PM EDT | 405.00 | 69.82 | 55.34 | 56.32 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230630P00410000 | 2023-03-20 3:15PM EDT | 410.00 | 104.73 | 91.56 | 91.89 | 0.00 | - | 530 | 0 | 123.16% |
| QQQ230630P00415000 | 2023-05-01 11:41AM EDT | 415.00 | 93.62 | 65.64 | 65.97 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ230630P00420000 | 2023-03-20 3:15PM EDT | 420.00 | 115.28 | 101.54 | 101.90 | 0.00 | - | 140 | 0 | 129.55% |
| QQQ230630P00425000 | 2023-03-10 11:49AM EDT | 425.00 | 134.57 | 106.79 | 107.17 | 0.00 | - | 2 | 0 | 133.27% |
© 2023 Yahoo. All rights reserved.