Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929C00185000 | 2023-09-22 3:36PM EDT | 185.00 | 174.75 | 173.37 | 173.83 | -1.55 | -0.88% | 2 | 1 | 237.01% |
| QQQ230929C00190000 | 2023-08-04 2:01PM EDT | 190.00 | 186.68 | 187.83 | 188.22 | 0.00 | - | 6 | 7 | 533.91% |
| QQQ230929C00195000 | 2023-09-14 10:17AM EDT | 195.00 | 179.30 | 163.38 | 163.84 | 0.00 | - | 1 | 0 | 220.51% |
| QQQ230929C00200000 | 2023-09-11 2:14PM EDT | 200.00 | 177.10 | 158.38 | 158.85 | 0.00 | - | 1 | 8 | 212.50% |
| QQQ230929C00205000 | 2023-08-17 9:56AM EDT | 205.00 | 157.91 | 165.61 | 165.96 | 0.00 | - | 9 | 10 | 409.28% |
| QQQ230929C00210000 | 2023-08-04 2:01PM EDT | 210.00 | 166.84 | 167.95 | 168.26 | 0.00 | - | 6 | 111 | 470.97% |
| QQQ230929C00215000 | 2022-11-14 12:28PM EDT | 215.00 | 84.88 | 86.57 | 87.77 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230929C00220000 | 2023-08-29 11:27AM EDT | 220.00 | 153.86 | 138.37 | 138.93 | 0.00 | - | 8 | 0 | 182.91% |
| QQQ230929C00225000 | 2023-08-22 9:33AM EDT | 225.00 | 142.00 | 132.75 | 133.04 | 0.00 | - | 1 | 0 | 137.31% |
| QQQ230929C00230000 | 2023-08-04 2:01PM EDT | 230.00 | 147.01 | 147.98 | 148.31 | 0.00 | - | 1 | 37 | 413.40% |
| QQQ230929C00235000 | 2023-09-20 11:09AM EDT | 235.00 | 135.15 | 123.52 | 123.87 | 0.00 | - | 1 | 1 | 162.79% |
| QQQ230929C00240000 | 2023-09-12 3:34PM EDT | 240.00 | 132.98 | 118.55 | 118.86 | 0.00 | - | 1 | 0 | 156.05% |
| QQQ230929C00244000 | 2023-01-03 2:26PM EDT | 244.00 | 41.45 | 76.28 | 80.55 | 0.00 | - | 29 | 31 | 0.00% |
| QQQ230929C00245000 | 2023-01-13 12:52PM EDT | 245.00 | 49.20 | 67.20 | 67.68 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ230929C00246000 | 2023-08-31 10:47AM EDT | 246.00 | 133.64 | 112.56 | 112.85 | 0.00 | - | 1 | 0 | 147.75% |
| QQQ230929C00247000 | 2023-07-31 2:28PM EDT | 247.00 | 138.17 | 130.57 | 130.93 | 0.00 | - | 20 | 42 | 364.47% |
| QQQ230929C00248000 | 2022-12-14 12:23PM EDT | 248.00 | 60.84 | 49.07 | 49.56 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ230929C00249000 | 2023-04-25 9:55AM EDT | 249.00 | 72.83 | 93.27 | 93.67 | 0.00 | - | 2 | 7 | 0.00% |
| QQQ230929C00250000 | 2023-09-22 12:10PM EDT | 250.00 | 110.97 | 108.53 | 108.88 | -16.59 | -13.01% | 14 | 15 | 142.29% |
| QQQ230929C00251000 | 2023-04-25 9:42AM EDT | 251.00 | 71.42 | 91.36 | 91.76 | 0.00 | - | 3 | 3 | 0.00% |
| QQQ230929C00252000 | 2023-08-21 1:55PM EDT | 252.00 | 112.02 | 112.31 | 112.69 | 0.00 | - | 7 | 0 | 231.10% |
| QQQ230929C00253000 | 2023-07-31 2:23PM EDT | 253.00 | 132.17 | 124.59 | 124.95 | 0.00 | - | 10 | 39 | 349.23% |
| QQQ230929C00254000 | 2023-04-25 9:41AM EDT | 254.00 | 69.02 | 88.52 | 88.92 | 0.00 | - | 2 | 21 | 0.00% |
| QQQ230929C00255000 | 2023-07-31 2:23PM EDT | 255.00 | 130.20 | 122.60 | 122.96 | 0.00 | - | 1 | 30 | 344.24% |
| QQQ230929C00256000 | 2023-07-31 2:23PM EDT | 256.00 | 129.21 | 121.60 | 121.97 | 0.00 | - | 2 | 14 | 341.76% |
| QQQ230929C00257000 | 2023-07-31 2:28PM EDT | 257.00 | 128.33 | 120.61 | 120.98 | 0.00 | - | - | 51 | 339.33% |
| QQQ230929C00258000 | 2023-04-24 2:50PM EDT | 258.00 | 66.32 | 79.41 | 80.08 | 0.00 | - | 12 | 7 | 0.00% |
| QQQ230929C00259000 | 2023-04-24 12:14PM EDT | 259.00 | 64.11 | 78.49 | 79.15 | 0.00 | - | - | 1 | 0.00% |
| QQQ230929C00260000 | 2023-08-25 10:17AM EDT | 260.00 | 106.29 | 98.57 | 98.90 | 0.00 | - | 300 | 33 | 129.79% |
| QQQ230929C00261000 | 2023-07-31 2:23PM EDT | 261.00 | 124.27 | 116.62 | 116.99 | 0.00 | - | 2 | 8 | 329.42% |
| QQQ230929C00262000 | 2023-07-31 2:23PM EDT | 262.00 | 123.28 | 115.63 | 115.99 | 0.00 | - | 3 | 42 | 326.98% |
| QQQ230929C00263000 | 2023-09-18 9:31AM EDT | 263.00 | 106.89 | 95.60 | 95.91 | 0.00 | - | 29 | 11 | 126.42% |
| QQQ230929C00264000 | 2023-08-18 1:09PM EDT | 264.00 | 94.45 | 106.62 | 106.97 | 0.00 | - | 10 | 49 | 266.16% |
| QQQ230929C00265000 | 2023-07-31 2:23PM EDT | 265.00 | 120.32 | 112.64 | 113.01 | 0.00 | - | 94 | 375 | 319.70% |
| QQQ230929C00266000 | 2023-07-31 2:10PM EDT | 266.00 | 119.50 | 111.65 | 112.02 | 0.00 | - | 132 | 127 | 317.32% |
| QQQ230929C00267000 | 2023-07-31 2:22PM EDT | 267.00 | 118.36 | 110.65 | 111.02 | 0.00 | - | 3 | 257 | 314.88% |
| QQQ230929C00268000 | 2023-07-31 1:51PM EDT | 268.00 | 117.55 | 109.65 | 110.02 | 0.00 | - | 1 | 392 | 312.44% |
| QQQ230929C00269000 | 2023-07-31 2:23PM EDT | 269.00 | 116.37 | 108.66 | 109.03 | 0.00 | - | 2 | 219 | 310.08% |
| QQQ230929C00270000 | 2023-09-14 11:52AM EDT | 270.00 | 107.10 | 88.57 | 88.92 | 0.00 | - | 5 | 867 | 116.99% |
| QQQ230929C00271000 | 2023-07-31 1:51PM EDT | 271.00 | 114.59 | 106.67 | 107.04 | 0.00 | - | 4 | 235 | 305.31% |
| QQQ230929C00272000 | 2023-07-31 2:36PM EDT | 272.00 | 113.37 | 105.67 | 106.04 | 0.00 | - | 6 | 644 | 302.89% |
| QQQ230929C00273000 | 2023-05-11 12:51PM EDT | 273.00 | 61.43 | 86.00 | 86.69 | 0.00 | - | 2 | 23 | 126.39% |
| QQQ230929C00274000 | 2023-09-12 1:56PM EDT | 274.00 | 100.09 | 84.59 | 84.92 | 0.00 | - | 1 | 71 | 112.16% |
| QQQ230929C00275000 | 2023-09-18 10:53AM EDT | 275.00 | 95.43 | 83.59 | 83.93 | 0.00 | - | 1 | 824 | 110.99% |
| QQQ230929C00276000 | 2023-09-20 2:09PM EDT | 276.00 | 92.76 | 82.62 | 82.93 | 0.00 | - | 3 | 15 | 110.11% |
| QQQ230929C00277000 | 2023-07-31 2:40PM EDT | 277.00 | 108.39 | 100.71 | 101.07 | 0.00 | - | 2 | 124 | 291.16% |
| QQQ230929C00278000 | 2023-07-31 2:31PM EDT | 278.00 | 107.39 | 99.71 | 100.08 | 0.00 | - | 1 | 407 | 288.82% |
| QQQ230929C00279000 | 2023-07-31 2:36PM EDT | 279.00 | 106.48 | 98.72 | 99.09 | 0.00 | - | 39 | 291 | 286.51% |
| QQQ230929C00280000 | 2023-09-11 2:04PM EDT | 280.00 | 96.96 | 78.62 | 78.94 | 0.00 | - | 1 | 250 | 105.13% |
| QQQ230929C00281000 | 2023-08-30 3:41PM EDT | 281.00 | 96.63 | 77.47 | 77.93 | 0.00 | - | 8 | 50 | 101.90% |
| QQQ230929C00282000 | 2023-09-12 1:13PM EDT | 282.00 | 92.71 | 76.60 | 76.95 | 0.00 | - | 1 | 130 | 102.49% |
| QQQ230929C00283000 | 2023-07-31 2:30PM EDT | 283.00 | 102.63 | 94.75 | 95.11 | 0.00 | - | 94 | 150 | 277.22% |
| QQQ230929C00284000 | 2023-08-04 1:25PM EDT | 284.00 | 94.80 | 94.17 | 94.52 | 0.00 | - | 10 | 54 | 277.75% |
| QQQ230929C00285000 | 2023-09-15 10:52AM EDT | 285.00 | 86.97 | 73.61 | 73.96 | 0.00 | - | 1 | 370 | 98.93% |
| QQQ230929C00286000 | 2023-09-11 10:18AM EDT | 286.00 | 73.95 | 72.62 | 72.96 | -14.39 | -16.29% | 2 | 70 | 97.80% |
| QQQ230929C00287000 | 2023-08-02 2:16PM EDT | 287.00 | 90.75 | 91.22 | 91.54 | 0.00 | - | 1 | 63 | 270.91% |
| QQQ230929C00288000 | 2023-09-21 2:57PM EDT | 288.00 | 71.86 | 70.62 | 70.96 | 0.00 | - | 10 | 49 | 95.29% |
| QQQ230929C00289000 | 2023-07-28 9:49AM EDT | 289.00 | 95.96 | 75.98 | 76.30 | 0.00 | - | 1 | 8 | 168.04% |
| QQQ230929C00290000 | 2023-09-18 10:15AM EDT | 290.00 | 81.44 | 68.67 | 68.97 | 0.00 | - | 1 | 160 | 93.43% |
| QQQ230929C00291000 | 2023-09-12 11:35AM EDT | 291.00 | 83.67 | 67.67 | 67.97 | 0.00 | - | 8 | 81 | 92.19% |
| QQQ230929C00292000 | 2023-09-21 3:42PM EDT | 292.00 | 66.85 | 66.64 | 66.98 | 0.00 | - | 2 | 43 | 90.72% |
| QQQ230929C00293000 | 2023-08-29 9:39AM EDT | 293.00 | 75.08 | 65.64 | 65.98 | 0.00 | - | 1 | 16 | 89.50% |
| QQQ230929C00294000 | 2023-08-29 10:23AM EDT | 294.00 | 78.57 | 64.68 | 64.98 | 0.00 | - | 2 | 36 | 88.65% |
| QQQ230929C00295000 | 2023-09-14 10:29AM EDT | 295.00 | 79.96 | 63.69 | 63.98 | 0.00 | - | 6 | 1,345 | 87.50% |
| QQQ230929C00296000 | 2023-07-28 1:21PM EDT | 296.00 | 89.92 | 69.07 | 69.39 | 0.00 | - | 40 | 132 | 156.08% |
| QQQ230929C00297000 | 2023-09-05 2:18PM EDT | 297.00 | 82.48 | 61.69 | 61.99 | 0.00 | - | 1 | 63 | 85.11% |
| QQQ230929C00298000 | 2023-09-22 9:37AM EDT | 298.00 | 61.09 | 60.70 | 60.99 | +16.74 | +37.75% | 1 | 444 | 83.98% |
| QQQ230929C00299000 | 2023-08-30 4:08PM EDT | 299.00 | 78.86 | 59.66 | 60.00 | 0.00 | - | 1 | 14 | 82.45% |
| QQQ230929C00300000 | 2023-09-19 10:09AM EDT | 300.00 | 68.15 | 58.67 | 59.00 | 0.00 | - | 18 | 442 | 81.30% |
| QQQ230929C00301000 | 2023-09-19 10:38AM EDT | 301.00 | 67.05 | 57.67 | 58.01 | 0.00 | - | 3 | 99 | 80.18% |
| QQQ230929C00302000 | 2023-09-21 10:52AM EDT | 302.00 | 58.93 | 56.67 | 57.01 | 0.00 | - | 6 | 90 | 78.93% |
| QQQ230929C00303000 | 2023-09-21 1:02PM EDT | 303.00 | 57.42 | 55.68 | 56.01 | 0.00 | - | 1 | 111 | 77.78% |
| QQQ230929C00304000 | 2023-09-15 3:01PM EDT | 304.00 | 66.32 | 54.72 | 55.02 | 0.00 | - | 1 | 94 | 77.00% |
| QQQ230929C00305000 | 2023-09-22 1:51PM EDT | 305.00 | 54.57 | 53.72 | 54.02 | -10.71 | -16.41% | 5 | 552 | 75.78% |
| QQQ230929C00306000 | 2023-09-21 9:30AM EDT | 306.00 | 55.55 | 52.73 | 53.03 | 0.00 | - | 2 | 97 | 74.71% |
| QQQ230929C00307000 | 2023-09-18 4:07PM EDT | 307.00 | 64.51 | 51.73 | 52.03 | 0.00 | - | 26 | 117 | 73.46% |
| QQQ230929C00308000 | 2023-09-18 9:30AM EDT | 308.00 | 62.14 | 50.74 | 51.04 | 0.00 | - | 2 | 59 | 72.41% |
| QQQ230929C00309000 | 2023-09-12 3:45PM EDT | 309.00 | 64.25 | 49.75 | 50.01 | 0.00 | - | 1 | 36 | 71.00% |
| QQQ230929C00310000 | 2023-09-20 2:08PM EDT | 310.00 | 59.06 | 48.74 | 49.00 | 0.00 | - | 1 | 355 | 69.60% |
| QQQ230929C00311000 | 2023-09-19 2:11PM EDT | 311.00 | 59.41 | 47.76 | 48.01 | 0.00 | - | 2 | 170 | 68.60% |
| QQQ230929C00312000 | 2023-09-18 9:45AM EDT | 312.00 | 58.77 | 46.76 | 47.01 | 0.00 | - | 8 | 84 | 67.38% |
| QQQ230929C00313000 | 2023-09-18 9:48AM EDT | 313.00 | 57.96 | 45.77 | 46.01 | 0.00 | - | 10 | 156 | 66.21% |
| QQQ230929C00314000 | 2023-08-30 11:25AM EDT | 314.00 | 44.48 | 44.78 | 45.02 | -18.65 | -29.54% | 2 | 97 | 65.14% |
| QQQ230929C00315000 | 2023-09-21 4:12PM EDT | 315.00 | 43.26 | 43.78 | 44.02 | 0.00 | - | 8 | 976 | 63.92% |
| QQQ230929C00316000 | 2023-09-12 10:58AM EDT | 316.00 | 58.66 | 42.77 | 43.03 | 0.00 | - | 4 | 47 | 62.67% |
| QQQ230929C00317000 | 2023-09-15 3:08PM EDT | 317.00 | 53.30 | 41.79 | 42.03 | 0.00 | - | 1 | 326 | 61.57% |
| QQQ230929C00318000 | 2023-09-15 3:11PM EDT | 318.00 | 52.53 | 40.78 | 41.04 | 0.00 | - | 2 | 292 | 60.33% |
| QQQ230929C00319000 | 2023-09-15 3:11PM EDT | 319.00 | 51.55 | 39.81 | 40.06 | 0.00 | - | 2 | 116 | 59.45% |
| QQQ230929C00320000 | 2023-09-22 3:01PM EDT | 320.00 | 38.66 | 38.82 | 39.05 | -0.55 | -1.40% | 7 | 936 | 58.20% |
| QQQ230929C00321000 | 2023-09-20 2:25PM EDT | 321.00 | 48.68 | 37.80 | 38.06 | 0.00 | - | 1 | 247 | 56.89% |
| QQQ230929C00322000 | 2023-08-18 9:47AM EDT | 322.00 | 37.33 | 48.92 | 49.20 | 0.00 | - | 2 | 166 | 146.53% |
| QQQ230929C00323000 | 2023-09-06 3:39PM EDT | 323.00 | 52.16 | 35.84 | 36.06 | 0.00 | - | 1 | 36 | 54.66% |
| QQQ230929C00324000 | 2023-09-21 11:35AM EDT | 324.00 | 36.69 | 34.86 | 35.06 | 0.00 | - | 3 | 291 | 53.54% |
| QQQ230929C00325000 | 2023-09-22 11:23AM EDT | 325.00 | 36.25 | 33.86 | 34.07 | +0.05 | +0.14% | 1 | 2,169 | 52.34% |
| QQQ230929C00326000 | 2023-09-21 9:54AM EDT | 326.00 | 33.56 | 32.87 | 33.08 | -0.62 | -1.81% | 1 | 263 | 51.22% |
| QQQ230929C00327000 | 2023-09-14 1:16PM EDT | 327.00 | 50.93 | 31.88 | 32.09 | 0.00 | - | 1 | 269 | 50.07% |
| QQQ230929C00328000 | 2023-09-21 2:35PM EDT | 328.00 | 32.03 | 30.86 | 31.10 | 0.00 | - | 4 | 200 | 50.17% |
| QQQ230929C00329000 | 2023-09-20 2:18PM EDT | 329.00 | 40.00 | 29.90 | 30.11 | 0.00 | - | 1 | 172 | 49.00% |
| QQQ230929C00330000 | 2023-09-22 1:32PM EDT | 330.00 | 30.00 | 28.92 | 29.12 | +1.50 | +5.26% | 14 | 830 | 47.82% |
| QQQ230929C00331000 | 2023-09-20 12:10PM EDT | 331.00 | 39.33 | 27.93 | 28.13 | 0.00 | - | 1 | 183 | 46.63% |
| QQQ230929C00332000 | 2023-09-07 4:01PM EDT | 332.00 | 40.74 | 26.95 | 27.15 | 0.00 | - | 13 | 184 | 45.53% |
| QQQ230929C00333000 | 2023-09-20 4:00PM EDT | 333.00 | 32.16 | 25.96 | 26.16 | 0.00 | - | 5 | 514 | 44.31% |
| QQQ230929C00334000 | 2023-09-21 9:33AM EDT | 334.00 | 27.17 | 24.98 | 25.18 | 0.00 | - | 2 | 537 | 43.19% |
| QQQ230929C00335000 | 2023-09-21 3:12PM EDT | 335.00 | 24.53 | 24.01 | 24.20 | 0.00 | - | 1 | 505 | 42.07% |
| QQQ230929C00336000 | 2023-09-22 3:43PM EDT | 336.00 | 23.52 | 22.99 | 23.23 | -1.30 | -5.24% | 1 | 183 | 41.02% |
| QQQ230929C00337000 | 2023-09-22 3:58PM EDT | 337.00 | 21.82 | 22.05 | 22.25 | -0.14 | -0.64% | 28 | 108 | 39.86% |
| QQQ230929C00338000 | 2023-09-21 2:43PM EDT | 338.00 | 22.61 | 21.08 | 21.28 | 0.00 | - | 18 | 326 | 38.77% |
| QQQ230929C00339000 | 2023-09-21 1:22PM EDT | 339.00 | 22.51 | 20.08 | 20.32 | 0.00 | - | 5 | 154 | 37.74% |
| QQQ230929C00340000 | 2023-09-22 3:33PM EDT | 340.00 | 20.40 | 19.16 | 19.36 | -0.11 | -0.54% | 12 | 1,086 | 36.71% |
| QQQ230929C00341000 | 2023-09-21 12:13PM EDT | 341.00 | 19.36 | 18.17 | 18.41 | 0.00 | - | 1 | 225 | 35.72% |
| QQQ230929C00342000 | 2023-09-21 11:13AM EDT | 342.00 | 19.14 | 17.27 | 17.47 | 0.00 | - | 1 | 154 | 34.78% |
| QQQ230929C00343000 | 2023-09-22 9:31AM EDT | 343.00 | 17.27 | 16.34 | 16.53 | +1.30 | +8.14% | 2 | 128 | 33.80% |
| QQQ230929C00344000 | 2023-09-22 9:34AM EDT | 344.00 | 16.32 | 15.41 | 15.60 | -1.23 | -7.01% | 7 | 172 | 32.86% |
| QQQ230929C00345000 | 2023-09-22 1:23PM EDT | 345.00 | 15.56 | 14.49 | 14.73 | -0.89 | -5.41% | 15 | 532 | 32.30% |
| QQQ230929C00346000 | 2023-09-22 3:57PM EDT | 346.00 | 13.19 | 13.58 | 13.85 | -2.32 | -14.96% | 30 | 254 | 31.60% |
| QQQ230929C00347000 | 2023-09-22 3:07PM EDT | 347.00 | 13.29 | 12.70 | 12.97 | +0.19 | +1.45% | 23 | 139 | 30.82% |
| QQQ230929C00348000 | 2023-09-22 2:29PM EDT | 348.00 | 11.89 | 11.79 | 12.10 | -2.16 | -15.37% | 23 | 338 | 30.05% |
| QQQ230929C00349000 | 2023-09-22 2:18PM EDT | 349.00 | 10.75 | 10.97 | 11.24 | -0.54 | -4.78% | 38 | 175 | 29.26% |
| QQQ230929C00350000 | 2023-09-22 4:04PM EDT | 350.00 | 9.91 | 10.16 | 10.37 | -0.10 | -1.00% | 1,048 | 2,359 | 28.33% |
| QQQ230929C00351000 | 2023-09-22 3:08PM EDT | 351.00 | 9.03 | 9.30 | 9.55 | -0.09 | -0.99% | 422 | 307 | 27.61% |
| QQQ230929C00352000 | 2023-09-22 3:52PM EDT | 352.00 | 8.29 | 8.53 | 8.74 | -0.28 | -3.27% | 1,725 | 1,507 | 26.86% |
| QQQ230929C00353000 | 2023-09-22 4:09PM EDT | 353.00 | 7.75 | 7.77 | 7.97 | -0.25 | -3.12% | 703 | 677 | 26.21% |
| QQQ230929C00354000 | 2023-09-22 4:05PM EDT | 354.00 | 6.82 | 7.04 | 7.21 | -0.51 | -6.96% | 1,232 | 224 | 25.50% |
| QQQ230929C00355000 | 2023-09-22 4:13PM EDT | 355.00 | 6.39 | 6.34 | 6.47 | +0.07 | +1.11% | 1,552 | 1,182 | 24.77% |
| QQQ230929C00356000 | 2023-09-22 4:00PM EDT | 356.00 | 5.60 | 5.66 | 5.80 | -0.20 | -3.45% | 1,377 | 334 | 24.26% |
| QQQ230929C00357000 | 2023-09-22 4:01PM EDT | 357.00 | 4.97 | 5.05 | 5.10 | -0.19 | -3.68% | 3,102 | 960 | 23.45% |
| QQQ230929C00358000 | 2023-09-22 4:14PM EDT | 358.00 | 4.48 | 4.45 | 4.50 | -0.14 | -3.03% | 7,359 | 615 | 22.98% |
| QQQ230929C00359000 | 2023-09-22 4:14PM EDT | 359.00 | 3.92 | 3.89 | 3.93 | -0.18 | -4.39% | 6,228 | 1,224 | 22.49% |
| QQQ230929C00360000 | 2023-09-22 4:14PM EDT | 360.00 | 3.40 | 3.36 | 3.40 | -0.16 | -4.49% | 19,183 | 6,481 | 22.01% |
| QQQ230929C00361000 | 2023-09-22 4:14PM EDT | 361.00 | 2.90 | 2.88 | 2.92 | -0.27 | -8.52% | 6,265 | 2,286 | 21.60% |
| QQQ230929C00362000 | 2023-09-22 4:12PM EDT | 362.00 | 2.40 | 2.44 | 2.48 | -0.31 | -11.44% | 6,787 | 1,780 | 21.18% |
| QQQ230929C00363000 | 2023-09-22 4:13PM EDT | 363.00 | 2.02 | 2.04 | 2.07 | -0.27 | -11.79% | 3,802 | 2,449 | 20.72% |
| QQQ230929C00364000 | 2023-09-22 4:10PM EDT | 364.00 | 1.63 | 1.68 | 1.72 | -0.35 | -17.68% | 4,651 | 14,238 | 20.35% |
| QQQ230929C00365000 | 2023-09-22 4:13PM EDT | 365.00 | 1.38 | 1.37 | 1.40 | -0.25 | -15.34% | 8,529 | 9,228 | 19.93% |
| QQQ230929C00366000 | 2023-09-22 4:14PM EDT | 366.00 | 1.12 | 1.10 | 1.13 | -0.23 | -17.04% | 3,237 | 3,791 | 19.58% |
| QQQ230929C00367000 | 2023-09-22 4:12PM EDT | 367.00 | 0.86 | 0.87 | 0.90 | -0.25 | -22.52% | 3,106 | 3,042 | 19.25% |
| QQQ230929C00368000 | 2023-09-22 4:14PM EDT | 368.00 | 0.70 | 0.68 | 0.70 | -0.21 | -23.08% | 3,028 | 2,199 | 18.87% |
| QQQ230929C00369000 | 2023-09-22 4:14PM EDT | 369.00 | 0.55 | 0.53 | 0.55 | -0.22 | -28.57% | 2,954 | 3,486 | 18.68% |
| QQQ230929C00370000 | 2023-09-22 4:14PM EDT | 370.00 | 0.41 | 0.41 | 0.42 | -0.19 | -31.67% | 6,142 | 22,880 | 18.41% |
| QQQ230929C00371000 | 2023-09-22 4:05PM EDT | 371.00 | 0.28 | 0.31 | 0.32 | -0.21 | -42.86% | 3,928 | 5,173 | 18.21% |
| QQQ230929C00372000 | 2023-09-22 4:04PM EDT | 372.00 | 0.21 | 0.23 | 0.25 | -0.16 | -43.24% | 2,445 | 5,902 | 18.19% |
| QQQ230929C00373000 | 2023-09-22 4:02PM EDT | 373.00 | 0.17 | 0.18 | 0.19 | -0.14 | -45.16% | 1,510 | 6,435 | 18.12% |
| QQQ230929C00374000 | 2023-09-22 4:00PM EDT | 374.00 | 0.13 | 0.13 | 0.14 | -0.11 | -45.83% | 612 | 2,091 | 17.92% |
| QQQ230929C00375000 | 2023-09-22 4:14PM EDT | 375.00 | 0.10 | 0.10 | 0.11 | -0.09 | -47.37% | 2,473 | 8,940 | 18.02% |
| QQQ230929C00376000 | 2023-09-22 4:14PM EDT | 376.00 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 463 | 4,012 | 18.26% |
| QQQ230929C00377000 | 2023-09-22 4:13PM EDT | 377.00 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 526 | 5,679 | 18.36% |
| QQQ230929C00378000 | 2023-09-22 4:14PM EDT | 378.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 1,006 | 5,599 | 18.16% |
| QQQ230929C00379000 | 2023-09-22 4:07PM EDT | 379.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 750 | 6,937 | 18.36% |
| QQQ230929C00380000 | 2023-09-22 4:14PM EDT | 380.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 1,079 | 18,693 | 19.14% |
| QQQ230929C00381000 | 2023-09-22 2:36PM EDT | 381.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 137 | 6,888 | 19.14% |
| QQQ230929C00382000 | 2023-09-22 3:33PM EDT | 382.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 173 | 4,256 | 19.83% |
| QQQ230929C00383000 | 2023-09-22 4:01PM EDT | 383.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 130 | 1,489 | 19.53% |
| QQQ230929C00384000 | 2023-09-22 4:00PM EDT | 384.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 266 | 2,048 | 20.31% |
| QQQ230929C00385000 | 2023-09-22 4:14PM EDT | 385.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 320 | 15,107 | 20.90% |
| QQQ230929C00386000 | 2023-09-22 4:05PM EDT | 386.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 74 | 1,996 | 22.66% |
| QQQ230929C00387000 | 2023-09-22 4:05PM EDT | 387.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 23 | 4,115 | 22.27% |
| QQQ230929C00388000 | 2023-09-22 4:02PM EDT | 388.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 38 | 5,146 | 21.09% |
| QQQ230929C00389000 | 2023-09-22 3:23PM EDT | 389.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 546 | 1,933 | 21.88% |
| QQQ230929C00390000 | 2023-09-22 4:13PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 19,740 | 22.27% |
| QQQ230929C00391000 | 2023-09-22 12:12PM EDT | 391.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 110 | 3,020 | 23.05% |
| QQQ230929C00392000 | 2023-09-22 3:43PM EDT | 392.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 48 | 2,173 | 23.44% |
| QQQ230929C00393000 | 2023-09-22 3:58PM EDT | 393.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 1,262 | 24.22% |
| QQQ230929C00394000 | 2023-09-22 10:01AM EDT | 394.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,282 | 25.00% |
| QQQ230929C00395000 | 2023-09-22 2:47PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 2,081 | 25.39% |
| QQQ230929C00396000 | 2023-09-22 10:24AM EDT | 396.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,149 | 25.78% |
| QQQ230929C00397000 | 2023-09-21 10:54AM EDT | 397.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 761 | 26.56% |
| QQQ230929C00398000 | 2023-09-21 1:11PM EDT | 398.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 3,309 | 27.34% |
| QQQ230929C00399000 | 2023-09-21 10:38AM EDT | 399.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 648 | 27.74% |
| QQQ230929C00400000 | 2023-09-21 4:05PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 4,146 | 28.13% |
| QQQ230929C00402000 | 2023-09-20 3:12PM EDT | 402.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 668 | 29.69% |
| QQQ230929C00404000 | 2023-09-19 2:57PM EDT | 404.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 498 | 30.47% |
| QQQ230929C00405000 | 2023-09-22 11:22AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 9,588 | 31.25% |
| QQQ230929C00406000 | 2023-09-19 3:21PM EDT | 406.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,019 | 31.64% |
| QQQ230929C00408000 | 2023-09-18 2:35PM EDT | 408.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 3,259 | 32.81% |
| QQQ230929C00410000 | 2023-09-22 11:00AM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,720 | 33.99% |
| QQQ230929C00412000 | 2023-09-15 9:42AM EDT | 412.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 191 | 35.16% |
| QQQ230929C00414000 | 2023-09-13 9:53AM EDT | 414.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 536 | 35.94% |
| QQQ230929C00415000 | 2023-09-15 9:55AM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,084 | 36.72% |
| QQQ230929C00416000 | 2023-09-12 11:30AM EDT | 416.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 312 | 37.50% |
| QQQ230929C00418000 | 2023-09-07 9:30AM EDT | 418.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 136 | 38.28% |
| QQQ230929C00420000 | 2023-09-20 3:27PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 923 | 39.06% |
| QQQ230929C00422000 | 2023-08-31 1:30PM EDT | 422.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 40.63% |
| QQQ230929C00424000 | 2023-09-07 9:30AM EDT | 424.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 101 | 41.41% |
| QQQ230929C00425000 | 2023-09-19 11:54AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 194 | 42.19% |
| QQQ230929C00426000 | 2023-08-17 2:45PM EDT | 426.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 15 | 20 | 42.19% |
| QQQ230929C00428000 | 2023-08-29 10:39AM EDT | 428.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 245 | 43.75% |
| QQQ230929C00430000 | 2023-09-08 4:10PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,122 | 44.53% |
| QQQ230929C00435000 | 2023-08-31 2:28PM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 147 | 46.88% |
| QQQ230929C00440000 | 2023-08-23 10:40AM EDT | 440.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 515 | 1,348 | 49.22% |
| QQQ230929C00445000 | 2023-08-18 9:54AM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 628 | 51.56% |
| QQQ230929C00450000 | 2023-08-14 2:32PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 183 | 238 | 51.56% |
| QQQ230929C00460000 | 2023-08-11 3:48PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 56.25% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929P00185000 | 2023-09-20 2:27PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,343 | 140.63% |
| QQQ230929P00190000 | 2023-09-01 12:09PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,986 | 137.50% |
| QQQ230929P00195000 | 2023-09-01 12:08PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 128 | 131.25% |
| QQQ230929P00200000 | 2023-09-19 12:44PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 795 | 125.00% |
| QQQ230929P00205000 | 2023-09-07 10:38AM EDT | 205.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 503 | 118.75% |
| QQQ230929P00210000 | 2023-09-05 12:25PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 11,132 | 115.63% |
| QQQ230929P00215000 | 2023-09-11 1:08PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 600 | 109.38% |
| QQQ230929P00220000 | 2023-09-13 9:30AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 701 | 106.25% |
| QQQ230929P00225000 | 2023-09-21 10:11AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 802 | 100.00% |
| QQQ230929P00230000 | 2023-09-07 11:43AM EDT | 230.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 28,989 | 96.88% |
| QQQ230929P00235000 | 2023-09-14 9:30AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 35,437 | 93.75% |
| QQQ230929P00240000 | 2023-09-22 10:24AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,258 | 87.50% |
| QQQ230929P00244000 | 2023-09-15 2:19PM EDT | 244.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 447 | 84.38% |
| QQQ230929P00245000 | 2023-09-14 2:55PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 5,380 | 84.38% |
| QQQ230929P00246000 | 2023-09-14 10:59AM EDT | 246.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 480 | 82.81% |
| QQQ230929P00247000 | 2023-09-14 11:00AM EDT | 247.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 210 | 81.25% |
| QQQ230929P00248000 | 2023-09-15 1:41PM EDT | 248.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 215 | 81.25% |
| QQQ230929P00249000 | 2023-09-15 10:18AM EDT | 249.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 820 | 81.25% |
| QQQ230929P00250000 | 2023-09-22 3:33PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 6,239 | 79.69% |
| QQQ230929P00251000 | 2023-09-21 3:57PM EDT | 251.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,028 | 78.13% |
| QQQ230929P00252000 | 2023-09-15 1:19PM EDT | 252.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 349 | 3,284 | 78.13% |
| QQQ230929P00253000 | 2023-08-28 3:58PM EDT | 253.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 250 | 498 | 78.13% |
| QQQ230929P00254000 | 2023-09-18 11:43AM EDT | 254.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 424 | 1,157 | 76.56% |
| QQQ230929P00255000 | 2023-09-18 11:00AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 693 | 75.00% |
| QQQ230929P00256000 | 2023-09-18 11:00AM EDT | 256.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 21 | 179 | 81.25% |
| QQQ230929P00257000 | 2023-09-21 1:11PM EDT | 257.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,045 | 73.44% |
| QQQ230929P00258000 | 2023-09-21 12:35PM EDT | 258.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 18 | 234 | 79.69% |
| QQQ230929P00259000 | 2023-09-18 10:01AM EDT | 259.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 7 | 317 | 78.91% |
| QQQ230929P00260000 | 2023-09-21 11:54AM EDT | 260.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 60 | 5,420 | 78.13% |
| QQQ230929P00261000 | 2023-09-19 11:34AM EDT | 261.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 891 | 77.34% |
| QQQ230929P00262000 | 2023-09-21 10:09AM EDT | 262.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 1,735 | 76.56% |
| QQQ230929P00263000 | 2023-09-22 10:26AM EDT | 263.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 422 | 75.78% |
| QQQ230929P00264000 | 2023-09-22 3:55PM EDT | 264.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 167 | 75.00% |
| QQQ230929P00265000 | 2023-09-21 12:06PM EDT | 265.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 6,755 | 74.22% |
| QQQ230929P00266000 | 2023-09-21 1:54PM EDT | 266.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 500 | 1,160 | 73.44% |
| QQQ230929P00267000 | 2023-09-06 3:50PM EDT | 267.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 4 | 188 | 71.88% |
| QQQ230929P00268000 | 2023-09-12 1:10PM EDT | 268.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 76 | 899 | 71.09% |
| QQQ230929P00269000 | 2023-09-22 2:31PM EDT | 269.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 2 | 353 | 70.31% |
| QQQ230929P00270000 | 2023-09-22 4:14PM EDT | 270.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 400 | 4,294 | 69.53% |
| QQQ230929P00271000 | 2023-09-20 3:46PM EDT | 271.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 440 | 1,210 | 68.75% |
| QQQ230929P00272000 | 2023-09-22 4:03PM EDT | 272.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 45 | 317 | 71.09% |
| QQQ230929P00273000 | 2023-09-15 3:22PM EDT | 273.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 7 | 453 | 70.31% |
| QQQ230929P00274000 | 2023-09-15 9:50AM EDT | 274.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 423 | 69.53% |
| QQQ230929P00275000 | 2023-09-22 9:31AM EDT | 275.00 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 99 | 763 | 68.75% |
| QQQ230929P00276000 | 2023-09-18 9:30AM EDT | 276.00 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 36 | 379 | 67.97% |
| QQQ230929P00277000 | 2023-09-21 3:27PM EDT | 277.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 35 | 1,036 | 67.19% |
| QQQ230929P00278000 | 2023-09-19 10:39AM EDT | 278.00 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 10 | 1,685 | 66.02% |
| QQQ230929P00279000 | 2023-09-20 3:58PM EDT | 279.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 328 | 65.23% |
| QQQ230929P00280000 | 2023-09-21 3:51PM EDT | 280.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 31 | 6,290 | 64.45% |
| QQQ230929P00281000 | 2023-09-22 3:16PM EDT | 281.00 | 0.01 | 0.03 | 0.04 | -0.01 | -50.00% | 1 | 844 | 65.63% |
| QQQ230929P00282000 | 2023-09-22 3:58PM EDT | 282.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 6 | 538 | 64.84% |
| QQQ230929P00283000 | 2023-09-21 12:08PM EDT | 283.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 10 | 333 | 64.06% |
| QQQ230929P00284000 | 2023-09-20 4:04PM EDT | 284.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 1 | 525 | 63.09% |
| QQQ230929P00285000 | 2023-09-22 3:59PM EDT | 285.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 149 | 3,568 | 62.11% |
| QQQ230929P00286000 | 2023-09-22 3:29PM EDT | 286.00 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 49 | 406 | 61.33% |
| QQQ230929P00287000 | 2023-09-21 11:03AM EDT | 287.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 20 | 1,011 | 60.55% |
| QQQ230929P00288000 | 2023-09-22 4:10PM EDT | 288.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 15 | 824 | 61.33% |
| QQQ230929P00289000 | 2023-09-22 10:01AM EDT | 289.00 | 0.02 | 0.04 | 0.05 | -0.03 | -60.00% | 2 | 935 | 60.35% |
| QQQ230929P00290000 | 2023-09-22 9:33AM EDT | 290.00 | 0.02 | 0.04 | 0.05 | -0.01 | -33.33% | 7 | 19,082 | 59.38% |
| QQQ230929P00291000 | 2023-09-22 11:20AM EDT | 291.00 | 0.02 | 0.04 | 0.05 | 0.00 | - | 35 | 1,100 | 58.59% |
| QQQ230929P00292000 | 2023-09-22 4:10PM EDT | 292.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 58 | 844 | 57.81% |
| QQQ230929P00293000 | 2023-09-18 9:45AM EDT | 293.00 | 0.03 | 0.05 | 0.06 | 0.00 | - | 3 | 1,051 | 58.20% |
| QQQ230929P00294000 | 2023-09-22 3:16PM EDT | 294.00 | 0.03 | 0.05 | 0.06 | -0.02 | -40.00% | 1 | 563 | 57.23% |
| QQQ230929P00295000 | 2023-09-22 3:46PM EDT | 295.00 | 0.03 | 0.05 | 0.06 | -0.02 | -40.00% | 41 | 4,780 | 56.45% |
| QQQ230929P00296000 | 2023-09-21 9:30AM EDT | 296.00 | 0.03 | 0.05 | 0.06 | 0.00 | - | 10 | 1,040 | 55.47% |
| QQQ230929P00297000 | 2023-09-22 2:19PM EDT | 297.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 26 | 521 | 54.69% |
| QQQ230929P00298000 | 2023-09-22 9:30AM EDT | 298.00 | 0.03 | 0.06 | 0.07 | 0.00 | - | 5 | 620 | 54.88% |
| QQQ230929P00299000 | 2023-09-22 3:53PM EDT | 299.00 | 0.04 | 0.06 | 0.07 | -0.01 | -20.00% | 26 | 1,377 | 53.91% |
| QQQ230929P00300000 | 2023-09-22 4:03PM EDT | 300.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 118 | 19,380 | 53.13% |
| QQQ230929P00301000 | 2023-09-20 4:06PM EDT | 301.00 | 0.04 | 0.07 | 0.08 | 0.00 | - | 3 | 2,503 | 53.13% |
| QQQ230929P00302000 | 2023-09-22 3:51PM EDT | 302.00 | 0.05 | 0.07 | 0.08 | +0.01 | +25.00% | 18 | 1,382 | 52.15% |
| QQQ230929P00303000 | 2023-09-21 9:52AM EDT | 303.00 | 0.05 | 0.07 | 0.08 | 0.00 | - | 2 | 649 | 51.37% |
| QQQ230929P00304000 | 2023-09-22 4:10PM EDT | 304.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 218 | 442 | 50.39% |
| QQQ230929P00305000 | 2023-09-22 4:12PM EDT | 305.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 414 | 12,390 | 50.29% |
| QQQ230929P00306000 | 2023-09-22 4:03PM EDT | 306.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 124 | 479 | 49.81% |
| QQQ230929P00307000 | 2023-09-22 1:22PM EDT | 307.00 | 0.05 | 0.09 | 0.10 | -0.02 | -28.57% | 1 | 984 | 49.51% |
| QQQ230929P00308000 | 2023-09-22 1:29PM EDT | 308.00 | 0.09 | 0.09 | 0.10 | +0.02 | +28.57% | 23 | 277 | 48.63% |
| QQQ230929P00309000 | 2023-09-21 11:11AM EDT | 309.00 | 0.07 | 0.09 | 0.10 | 0.00 | - | 26 | 793 | 47.66% |
| QQQ230929P00310000 | 2023-09-22 1:28PM EDT | 310.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 502 | 4,362 | 47.36% |
| QQQ230929P00311000 | 2023-09-22 11:45AM EDT | 311.00 | 0.05 | 0.10 | 0.11 | -0.04 | -44.44% | 162 | 870 | 46.48% |
| QQQ230929P00312000 | 2023-09-22 3:58PM EDT | 312.00 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 14 | 706 | 46.09% |
| QQQ230929P00313000 | 2023-09-22 3:42PM EDT | 313.00 | 0.08 | 0.11 | 0.12 | -0.02 | -20.00% | 4 | 609 | 45.12% |
| QQQ230929P00314000 | 2023-09-21 3:45PM EDT | 314.00 | 0.06 | 0.11 | 0.12 | -0.04 | -40.00% | 2 | 420 | 44.24% |
| QQQ230929P00315000 | 2023-09-22 4:01PM EDT | 315.00 | 0.12 | 0.12 | 0.13 | 0.00 | - | 177 | 1,303 | 43.85% |
| QQQ230929P00316000 | 2023-09-22 3:25PM EDT | 316.00 | 0.08 | 0.12 | 0.13 | -0.03 | -27.27% | 1 | 1,293 | 42.87% |
| QQQ230929P00317000 | 2023-09-22 9:49AM EDT | 317.00 | 0.08 | 0.13 | 0.14 | -0.04 | -33.33% | 1 | 429 | 42.38% |
| QQQ230929P00318000 | 2023-09-21 2:46PM EDT | 318.00 | 0.10 | 0.13 | 0.14 | 0.00 | - | 42 | 516 | 41.46% |
| QQQ230929P00319000 | 2023-09-22 3:48PM EDT | 319.00 | 0.11 | 0.14 | 0.15 | 0.00 | - | 72 | 613 | 40.92% |
| QQQ230929P00320000 | 2023-09-22 4:07PM EDT | 320.00 | 0.15 | 0.14 | 0.15 | 0.00 | - | 2,707 | 8,287 | 39.99% |
| QQQ230929P00321000 | 2023-09-21 12:11PM EDT | 321.00 | 0.09 | 0.15 | 0.16 | -0.03 | -25.00% | 30 | 827 | 39.45% |
| QQQ230929P00322000 | 2023-09-22 4:00PM EDT | 322.00 | 0.17 | 0.15 | 0.16 | +0.02 | +13.33% | 139 | 2,342 | 38.48% |
| QQQ230929P00323000 | 2023-09-22 4:01PM EDT | 323.00 | 0.16 | 0.16 | 0.17 | -0.04 | -20.00% | 184 | 1,017 | 37.89% |
| QQQ230929P00324000 | 2023-09-22 3:47PM EDT | 324.00 | 0.17 | 0.17 | 0.18 | -0.04 | -19.05% | 106 | 1,160 | 37.26% |
| QQQ230929P00325000 | 2023-09-22 4:11PM EDT | 325.00 | 0.18 | 0.17 | 0.18 | -0.02 | -10.00% | 2,259 | 3,249 | 36.28% |
| QQQ230929P00326000 | 2023-09-22 2:35PM EDT | 326.00 | 0.15 | 0.18 | 0.19 | -0.05 | -25.00% | 93 | 1,264 | 35.65% |
| QQQ230929P00327000 | 2023-09-22 3:59PM EDT | 327.00 | 0.18 | 0.19 | 0.20 | -0.05 | -21.74% | 243 | 1,655 | 34.96% |
| QQQ230929P00328000 | 2023-09-22 3:57PM EDT | 328.00 | 0.18 | 0.20 | 0.21 | -0.06 | -25.00% | 86 | 476 | 34.28% |
| QQQ230929P00329000 | 2023-09-22 10:49AM EDT | 329.00 | 0.19 | 0.21 | 0.22 | -0.07 | -26.92% | 18 | 1,324 | 33.55% |
| QQQ230929P00330000 | 2023-09-22 4:00PM EDT | 330.00 | 0.21 | 0.22 | 0.23 | -0.08 | -27.59% | 474 | 10,588 | 32.81% |
| QQQ230929P00331000 | 2023-09-22 3:18PM EDT | 331.00 | 0.17 | 0.23 | 0.24 | -0.09 | -34.62% | 24 | 1,656 | 32.03% |
| QQQ230929P00332000 | 2023-09-22 3:59PM EDT | 332.00 | 0.25 | 0.24 | 0.25 | -0.02 | -7.41% | 165 | 3,300 | 31.25% |
| QQQ230929P00333000 | 2023-09-22 3:56PM EDT | 333.00 | 0.24 | 0.26 | 0.27 | -0.11 | -31.43% | 639 | 1,312 | 30.69% |
| QQQ230929P00334000 | 2023-09-22 4:10PM EDT | 334.00 | 0.29 | 0.28 | 0.29 | -0.07 | -19.44% | 65 | 1,044 | 30.08% |
| QQQ230929P00335000 | 2023-09-22 4:14PM EDT | 335.00 | 0.30 | 0.30 | 0.31 | -0.11 | -26.83% | 5,999 | 18,373 | 29.42% |
| QQQ230929P00336000 | 2023-09-22 3:59PM EDT | 336.00 | 0.32 | 0.32 | 0.34 | -0.05 | -13.51% | 130 | 1,524 | 28.91% |
| QQQ230929P00337000 | 2023-09-22 3:59PM EDT | 337.00 | 0.35 | 0.35 | 0.36 | -0.12 | -25.53% | 3,528 | 1,509 | 28.17% |
| QQQ230929P00338000 | 2023-09-22 4:02PM EDT | 338.00 | 0.37 | 0.38 | 0.39 | -0.15 | -28.85% | 589 | 2,221 | 27.56% |
| QQQ230929P00339000 | 2023-09-22 3:56PM EDT | 339.00 | 0.40 | 0.41 | 0.43 | -0.17 | -29.82% | 5,473 | 2,884 | 27.05% |
| QQQ230929P00340000 | 2023-09-22 4:14PM EDT | 340.00 | 0.46 | 0.45 | 0.47 | -0.20 | -30.30% | 6,311 | 17,889 | 26.49% |
| QQQ230929P00341000 | 2023-09-22 4:10PM EDT | 341.00 | 0.52 | 0.50 | 0.52 | -0.18 | -25.71% | 1,055 | 6,232 | 25.98% |
| QQQ230929P00342000 | 2023-09-22 3:59PM EDT | 342.00 | 0.57 | 0.56 | 0.57 | -0.22 | -27.85% | 1,462 | 1,961 | 25.42% |
| QQQ230929P00343000 | 2023-09-22 4:10PM EDT | 343.00 | 0.63 | 0.62 | 0.64 | -0.24 | -27.59% | 804 | 684 | 25.00% |
| QQQ230929P00344000 | 2023-09-22 4:03PM EDT | 344.00 | 0.68 | 0.69 | 0.71 | -0.31 | -31.31% | 598 | 2,017 | 24.48% |
| QQQ230929P00345000 | 2023-09-22 4:13PM EDT | 345.00 | 0.79 | 0.77 | 0.79 | -0.27 | -25.47% | 2,084 | 13,326 | 23.98% |
| QQQ230929P00346000 | 2023-09-22 3:57PM EDT | 346.00 | 0.88 | 0.87 | 0.89 | -0.31 | -26.05% | 1,992 | 1,972 | 23.56% |
| QQQ230929P00347000 | 2023-09-22 4:14PM EDT | 347.00 | 1.01 | 0.98 | 1.00 | -0.32 | -24.06% | 2,343 | 2,526 | 23.12% |
| QQQ230929P00348000 | 2023-09-22 4:13PM EDT | 348.00 | 1.13 | 1.10 | 1.13 | -0.36 | -24.16% | 1,068 | 9,104 | 22.72% |
| QQQ230929P00349000 | 2023-09-22 4:06PM EDT | 349.00 | 1.28 | 1.25 | 1.28 | -0.42 | -24.71% | 1,407 | 4,271 | 22.34% |
| QQQ230929P00350000 | 2023-09-22 4:14PM EDT | 350.00 | 1.42 | 1.41 | 1.44 | -0.49 | -25.65% | 17,611 | 25,295 | 21.90% |
| QQQ230929P00351000 | 2023-09-22 4:12PM EDT | 351.00 | 1.64 | 1.59 | 1.62 | -0.44 | -21.15% | 2,480 | 5,966 | 21.46% |
| QQQ230929P00352000 | 2023-09-22 4:14PM EDT | 352.00 | 1.84 | 1.80 | 1.83 | -0.48 | -20.69% | 5,500 | 9,820 | 21.06% |
| QQQ230929P00353000 | 2023-09-22 4:14PM EDT | 353.00 | 2.06 | 2.03 | 2.07 | -0.58 | -21.97% | 4,510 | 3,693 | 20.68% |
| QQQ230929P00354000 | 2023-09-22 4:14PM EDT | 354.00 | 2.31 | 2.30 | 2.33 | -0.68 | -22.74% | 5,771 | 4,462 | 20.26% |
| QQQ230929P00355000 | 2023-09-22 4:13PM EDT | 355.00 | 2.68 | 2.59 | 2.63 | -0.61 | -18.54% | 20,584 | 21,393 | 19.87% |
| QQQ230929P00356000 | 2023-09-22 4:10PM EDT | 356.00 | 2.99 | 2.91 | 2.95 | -0.60 | -16.71% | 4,810 | 3,502 | 19.42% |
| QQQ230929P00357000 | 2023-09-22 4:11PM EDT | 357.00 | 3.39 | 3.27 | 3.32 | -0.58 | -14.61% | 9,931 | 5,336 | 19.03% |
| QQQ230929P00358000 | 2023-09-22 4:12PM EDT | 358.00 | 3.78 | 3.67 | 3.71 | -0.72 | -16.00% | 10,933 | 15,218 | 18.53% |
| QQQ230929P00359000 | 2023-09-22 4:12PM EDT | 359.00 | 4.22 | 4.11 | 4.14 | -0.73 | -14.75% | 6,228 | 4,037 | 18.02% |
| QQQ230929P00360000 | 2023-09-22 4:14PM EDT | 360.00 | 4.59 | 4.56 | 4.62 | -0.86 | -15.78% | 18,993 | 22,189 | 17.53% |
| QQQ230929P00361000 | 2023-09-22 4:10PM EDT | 361.00 | 5.23 | 5.08 | 5.15 | -0.70 | -11.80% | 6,032 | 23,422 | 17.04% |
| QQQ230929P00362000 | 2023-09-22 4:10PM EDT | 362.00 | 5.78 | 5.63 | 5.78 | -0.71 | -10.94% | 3,148 | 6,354 | 16.82% |
| QQQ230929P00363000 | 2023-09-22 3:59PM EDT | 363.00 | 6.49 | 6.24 | 6.39 | -0.54 | -7.68% | 1,552 | 3,384 | 16.20% |
| QQQ230929P00364000 | 2023-09-22 4:08PM EDT | 364.00 | 7.10 | 6.88 | 7.05 | -0.67 | -8.62% | 1,659 | 4,457 | 15.54% |
| QQQ230929P00365000 | 2023-09-22 4:13PM EDT | 365.00 | 7.75 | 7.55 | 7.65 | -0.77 | -9.04% | 7,704 | 15,542 | 13.92% |
| QQQ230929P00366000 | 2023-09-22 4:08PM EDT | 366.00 | 8.57 | 8.29 | 8.51 | -0.76 | -8.15% | 961 | 5,361 | 13.87% |
| QQQ230929P00367000 | 2023-09-22 4:14PM EDT | 367.00 | 9.20 | 9.08 | 9.29 | -0.76 | -7.63% | 367 | 5,533 | 12.40% |
| QQQ230929P00368000 | 2023-09-22 4:14PM EDT | 368.00 | 10.05 | 9.91 | 10.12 | -0.78 | -7.20% | 1,821 | 11,255 | 9.57% |
| QQQ230929P00369000 | 2023-09-22 3:52PM EDT | 369.00 | 11.49 | 10.77 | 10.98 | -0.20 | -1.71% | 327 | 8,066 | 0.00% |
| QQQ230929P00370000 | 2023-09-22 4:14PM EDT | 370.00 | 11.80 | 11.67 | 11.88 | -0.74 | -5.90% | 752 | 18,522 | 0.00% |
| QQQ230929P00371000 | 2023-09-22 3:52PM EDT | 371.00 | 13.38 | 12.57 | 12.82 | -0.10 | -0.74% | 38 | 2,624 | 0.00% |
| QQQ230929P00372000 | 2023-09-22 3:50PM EDT | 372.00 | 14.00 | 13.54 | 13.76 | -0.42 | -2.91% | 1,140 | 7,979 | 0.00% |
| QQQ230929P00373000 | 2023-09-22 3:30PM EDT | 373.00 | 13.00 | 14.50 | 14.73 | -2.36 | -15.36% | 343 | 2,385 | 0.00% |
| QQQ230929P00374000 | 2023-09-22 3:53PM EDT | 374.00 | 16.20 | 15.46 | 15.71 | -0.28 | -1.70% | 77 | 2,445 | 0.00% |
| QQQ230929P00375000 | 2023-09-22 3:10PM EDT | 375.00 | 15.29 | 16.46 | 16.71 | -1.83 | -10.69% | 566 | 5,353 | 0.00% |
| QQQ230929P00376000 | 2023-09-22 3:38PM EDT | 376.00 | 18.18 | 17.38 | 17.79 | -0.07 | -0.38% | 30 | 597 | 0.00% |
| QQQ230929P00377000 | 2023-09-22 3:55PM EDT | 377.00 | 18.97 | 18.44 | 18.79 | -0.28 | -1.45% | 11 | 55 | 0.00% |
| QQQ230929P00378000 | 2023-09-22 2:21PM EDT | 378.00 | 19.95 | 19.43 | 19.72 | -0.05 | -0.25% | 20 | 80 | 0.00% |
| QQQ230929P00379000 | 2023-09-22 1:40PM EDT | 379.00 | 19.75 | 20.44 | 20.78 | -0.45 | -2.23% | 10 | 37 | 0.00% |
| QQQ230929P00380000 | 2023-09-22 3:56PM EDT | 380.00 | 21.82 | 21.43 | 21.78 | -0.56 | -2.50% | 2,034 | 439 | 0.00% |
| QQQ230929P00381000 | 2023-09-22 10:32AM EDT | 381.00 | 20.73 | 22.43 | 22.72 | +0.16 | +0.78% | 6 | 1 | 0.00% |
| QQQ230929P00382000 | 2023-09-22 4:07PM EDT | 382.00 | 23.84 | 23.43 | 23.72 | +1.16 | +5.11% | 26 | 61 | 0.00% |
| QQQ230929P00383000 | 2023-09-20 3:57PM EDT | 383.00 | 18.00 | 24.43 | 24.74 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230929P00384000 | 2023-09-21 11:52AM EDT | 384.00 | 23.79 | 25.43 | 25.75 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230929P00385000 | 2023-09-22 3:00PM EDT | 385.00 | 26.68 | 26.43 | 26.73 | +1.06 | +4.14% | 550 | 122 | 0.00% |
| QQQ230929P00386000 | 2023-09-20 10:09AM EDT | 386.00 | 15.45 | 27.43 | 27.69 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ230929P00387000 | 2023-09-21 10:34AM EDT | 387.00 | 26.67 | 28.43 | 28.68 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ230929P00388000 | 2023-09-22 10:55AM EDT | 388.00 | 26.63 | 29.43 | 29.69 | +5.38 | +25.32% | 1 | 1 | 0.00% |
| QQQ230929P00389000 | 2023-09-15 10:46AM EDT | 389.00 | 16.82 | 30.45 | 30.71 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230929P00390000 | 2023-09-22 3:27PM EDT | 390.00 | 29.80 | 31.45 | 31.70 | -1.98 | -6.23% | 505 | 68 | 0.00% |
| QQQ230929P00391000 | 2023-09-21 3:04PM EDT | 391.00 | 31.33 | 32.45 | 32.70 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230929P00392000 | 2023-09-22 3:15PM EDT | 392.00 | 31.87 | 33.45 | 33.71 | -1.14 | -3.45% | 105 | 15 | 0.00% |
| QQQ230929P00393000 | 2023-09-12 10:30AM EDT | 393.00 | 18.85 | 34.45 | 34.70 | 0.00 | - | 16 | 0 | 0.00% |
| QQQ230929P00394000 | 2023-09-06 10:15AM EDT | 394.00 | 19.67 | 35.45 | 35.70 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ230929P00395000 | 2023-09-12 1:04PM EDT | 395.00 | 20.78 | 36.45 | 36.67 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ230929P00396000 | 2023-09-20 3:11PM EDT | 396.00 | 28.15 | 37.41 | 37.75 | 0.00 | - | 18 | 3 | 0.00% |
| QQQ230929P00397000 | 2023-09-22 2:46PM EDT | 397.00 | 38.80 | 38.46 | 38.67 | +18.92 | +95.17% | 2 | 0 | 0.00% |
| QQQ230929P00398000 | 2023-09-21 3:08PM EDT | 398.00 | 39.05 | 39.43 | 39.75 | 0.00 | - | 18 | 10 | 0.00% |
| QQQ230929P00399000 | 2023-09-01 10:57AM EDT | 399.00 | 22.31 | 40.44 | 40.67 | 0.00 | - | 36 | 0 | 0.00% |
| QQQ230929P00400000 | 2023-09-22 3:12PM EDT | 400.00 | 40.00 | 41.40 | 41.74 | -0.25 | -0.62% | 6 | 5 | 0.00% |
| QQQ230929P00402000 | 2023-09-22 3:43PM EDT | 402.00 | 42.91 | 43.41 | 43.74 | +8.46 | +24.56% | 5 | 5 | 0.00% |
| QQQ230929P00404000 | 2023-09-13 2:55PM EDT | 404.00 | 30.50 | 45.46 | 45.71 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ230929P00405000 | 2023-09-22 3:43PM EDT | 405.00 | 45.89 | 46.41 | 46.74 | +7.47 | +19.44% | 7 | 7 | 0.00% |
| QQQ230929P00406000 | 2023-09-22 3:43PM EDT | 406.00 | 46.90 | 47.41 | 47.74 | +7.50 | +19.04% | 2 | 2 | 0.00% |
| QQQ230929P00408000 | 2023-09-22 3:43PM EDT | 408.00 | 48.98 | 49.39 | 49.67 | +7.49 | +18.05% | 3 | 3 | 0.00% |
| QQQ230929P00410000 | 2023-09-15 10:16AM EDT | 410.00 | 37.30 | 51.46 | 51.66 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ230929P00412000 | 2023-09-13 12:15PM EDT | 412.00 | 37.99 | 53.46 | 53.72 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230929P00415000 | 2023-07-21 11:10AM EDT | 415.00 | 37.34 | 56.58 | 56.91 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230929P00416000 | 2023-08-30 3:56PM EDT | 416.00 | 39.50 | 57.43 | 57.70 | 0.00 | - | - | 0 | 0.00% |
| QQQ230929P00418000 | 2023-07-20 10:55AM EDT | 418.00 | 38.00 | 59.50 | 59.91 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230929P00420000 | 2023-09-14 1:06PM EDT | 420.00 | 42.80 | 61.43 | 61.69 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ230929P00425000 | 2023-07-27 9:46AM EDT | 425.00 | 40.34 | 60.86 | 61.16 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230929P00435000 | 2023-08-31 12:34PM EDT | 435.00 | 57.06 | 76.44 | 76.66 | 0.00 | - | - | 0 | 0.00% |
| QQQ230929P00440000 | 2023-08-31 1:48PM EDT | 440.00 | 61.59 | 81.45 | 81.66 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230929P00445000 | 2023-07-13 3:00PM EDT | 445.00 | 66.31 | 78.31 | 78.61 | 0.00 | - | - | 0 | 0.00% |
| QQQ230929P00450000 | 2023-07-20 2:11PM EDT | 450.00 | 71.27 | 91.59 | 91.90 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
