Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:27AM EST. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231215C00130000 | 2023-12-08 1:15PM EST | 130.00 | 261.78 | 263.64 | 263.86 | 0.00 | - | 1 | 619 | 374.61% |
| QQQ231215C00135000 | 2023-12-07 9:36AM EST | 135.00 | 253.58 | 258.82 | 258.98 | 0.00 | - | 19 | 321 | 389.84% |
| QQQ231215C00140000 | 2023-12-11 9:48AM EST | 140.00 | 253.42 | 253.84 | 253.94 | +4.17 | +1.67% | 2 | 101 | 375.78% |
| QQQ231215C00145000 | 2023-12-11 10:02AM EST | 145.00 | 248.66 | 248.81 | 249.08 | +4.55 | +1.86% | 2 | 49 | 371.29% |
| QQQ231215C00150000 | 2023-12-08 2:49PM EST | 150.00 | 242.65 | 243.87 | 244.15 | 0.00 | - | 1 | 86 | 366.99% |
| QQQ231215C00155000 | 2023-11-29 3:50PM EST | 155.00 | 235.15 | 238.76 | 239.01 | 0.00 | - | 15 | 116 | 340.23% |
| QQQ231215C00160000 | 2023-11-15 10:55AM EST | 160.00 | 228.30 | 233.69 | 234.15 | 0.00 | - | 6 | 65 | 333.79% |
| QQQ231215C00165000 | 2023-11-30 9:43AM EST | 165.00 | 223.72 | 228.77 | 228.98 | 0.00 | - | 7 | 28 | 317.58% |
| QQQ231215C00170000 | 2023-11-30 9:47AM EST | 170.00 | 218.45 | 223.88 | 224.17 | 0.00 | - | 1 | 136 | 324.02% |
| QQQ231215C00175000 | 2023-12-07 10:39AM EST | 175.00 | 214.82 | 218.70 | 218.93 | 0.00 | - | 8 | 130 | 289.45% |
| QQQ231215C00180000 | 2023-12-05 2:28PM EST | 180.00 | 207.12 | 213.94 | 214.17 | 0.00 | - | 4 | 146 | 306.35% |
| QQQ231215C00185000 | 2023-12-08 12:04PM EST | 185.00 | 205.80 | 208.95 | 209.16 | 0.00 | - | 2 | 106 | 296.48% |
| QQQ231215C00190000 | 2023-11-30 9:39AM EST | 190.00 | 199.45 | 203.91 | 204.18 | 0.00 | - | 3 | 48 | 286.13% |
| QQQ231215C00195000 | 2023-11-21 1:44PM EST | 195.00 | 193.68 | 198.88 | 199.10 | 0.00 | - | 44 | 73 | 272.07% |
| QQQ231215C00200000 | 2023-12-06 2:18PM EST | 200.00 | 186.86 | 193.70 | 193.96 | 0.00 | - | 4 | 871 | 246.88% |
| QQQ231215C00205000 | 2023-12-06 4:14PM EST | 205.00 | 180.28 | 188.88 | 189.14 | 0.00 | - | 1 | 47 | 255.96% |
| QQQ231215C00210000 | 2023-11-21 1:56PM EST | 210.00 | 179.02 | 183.74 | 183.97 | 0.00 | - | 6 | 224 | 233.20% |
| QQQ231215C00215000 | 2023-11-21 1:49PM EST | 215.00 | 173.81 | 178.73 | 179.03 | 0.00 | - | 3 | 10 | 227.73% |
| QQQ231215C00220000 | 2023-12-01 3:09PM EST | 220.00 | 170.09 | 173.94 | 174.07 | 0.00 | - | 30 | 6,112 | 230.37% |
| QQQ231215C00225000 | 2023-11-22 12:28PM EST | 225.00 | 167.02 | 168.89 | 169.09 | 0.00 | - | 2 | 46 | 221.29% |
| QQQ231215C00230000 | 2023-12-04 4:13PM EST | 230.00 | 156.41 | 163.82 | 164.08 | 0.00 | - | 5 | 145 | 210.35% |
| QQQ231215C00235000 | 2023-12-05 2:05PM EST | 235.00 | 151.61 | 158.96 | 159.24 | 0.00 | - | 1 | 131 | 212.89% |
| QQQ231215C00240000 | 2023-12-08 10:19AM EST | 240.00 | 152.26 | 153.84 | 154.09 | 0.00 | - | 18 | 299 | 196.48% |
| QQQ231215C00245000 | 2023-11-10 1:34PM EST | 245.00 | 133.50 | 147.15 | 147.37 | 0.00 | - | 34 | 290 | 0.00% |
| QQQ231215C00250000 | 2023-12-08 3:58PM EST | 250.00 | 142.41 | 143.80 | 144.08 | 0.00 | - | 7 | 572 | 180.27% |
| QQQ231215C00255000 | 2023-11-21 1:45PM EST | 255.00 | 133.93 | 138.79 | 139.08 | 0.00 | - | 6 | 319 | 172.85% |
| QQQ231215C00260000 | 2023-12-06 10:05AM EST | 260.00 | 128.00 | 133.82 | 134.24 | 0.00 | - | 3 | 5,441 | 171.78% |
| QQQ231215C00265000 | 2023-11-29 3:20PM EST | 265.00 | 125.66 | 128.99 | 129.28 | 0.00 | - | 1 | 3,235 | 170.12% |
| QQQ231215C00270000 | 2023-12-07 1:43PM EST | 270.00 | 120.74 | 124.00 | 124.03 | 0.00 | - | 5 | 6,694 | 157.13% |
| QQQ231215C00275000 | 2023-12-08 2:50PM EST | 275.00 | 117.80 | 118.98 | 119.20 | 0.00 | - | 5 | 8,307 | 154.10% |
| QQQ231215C00280000 | 2023-12-08 12:20PM EST | 280.00 | 111.00 | 113.84 | 114.24 | 0.00 | - | 2 | 7,963 | 145.02% |
| QQQ231215C00285000 | 2023-12-08 3:11PM EST | 285.00 | 107.39 | 108.95 | 109.24 | 0.00 | - | 1 | 20,433 | 140.92% |
| QQQ231215C00290000 | 2023-12-08 2:55PM EST | 290.00 | 102.77 | 103.83 | 104.11 | 0.00 | - | 2 | 5,823 | 128.61% |
| QQQ231215C00291000 | 2023-12-06 11:09AM EST | 291.00 | 97.41 | 102.81 | 103.08 | 0.00 | - | 2 | 71 | 126.17% |
| QQQ231215C00292000 | 2023-12-01 2:51PM EST | 292.00 | 98.31 | 101.82 | 102.06 | 0.00 | - | 1 | 121 | 124.61% |
| QQQ231215C00293000 | 2023-12-07 4:00PM EST | 293.00 | 97.79 | 100.94 | 101.18 | 0.00 | - | 1 | 20 | 129.00% |
| QQQ231215C00294000 | 2023-11-09 11:43AM EST | 294.00 | 81.40 | 98.24 | 98.39 | 0.00 | - | 1 | 17 | 0.00% |
| QQQ231215C00295000 | 2023-12-08 3:48PM EST | 295.00 | 97.62 | 98.95 | 99.18 | 0.00 | - | 5 | 9,533 | 126.61% |
| QQQ231215C00296000 | 2023-11-21 1:46PM EST | 296.00 | 93.19 | 97.83 | 98.09 | 0.00 | - | 10 | 63 | 120.61% |
| QQQ231215C00297000 | 2023-06-23 8:47AM EST | 297.00 | 75.50 | 86.77 | 87.13 | 0.00 | - | 5 | 8 | 0.00% |
| QQQ231215C00298000 | 2023-11-07 1:16PM EST | 298.00 | 76.28 | 92.58 | 92.79 | 0.00 | - | 13 | 93 | 0.00% |
| QQQ231215C00299000 | 2023-10-19 2:56PM EST | 299.00 | 65.16 | 88.00 | 88.22 | 0.00 | - | 3 | 73 | 0.00% |
| QQQ231215C00300000 | 2023-12-08 3:53PM EST | 300.00 | 93.39 | 93.94 | 94.18 | +0.78 | +0.84% | 3 | 18,866 | 120.02% |
| QQQ231215C00301000 | 2023-11-10 10:37AM EST | 301.00 | 72.58 | 91.25 | 91.39 | 0.00 | - | 9 | 32 | 0.00% |
| QQQ231215C00302000 | 2023-11-17 3:17PM EST | 302.00 | 85.58 | 92.01 | 92.27 | 0.00 | - | 97 | 101 | 120.56% |
| QQQ231215C00303000 | 2023-12-05 3:19PM EST | 303.00 | 84.59 | 90.84 | 91.08 | 0.00 | - | 11 | 55 | 112.01% |
| QQQ231215C00304000 | 2023-11-17 2:59PM EST | 304.00 | 83.74 | 90.07 | 90.32 | 0.00 | - | 3 | 187 | 119.92% |
| QQQ231215C00305000 | 2023-12-11 10:09AM EST | 305.00 | 89.08 | 88.99 | 89.20 | +7.28 | +8.90% | 2 | 14,024 | 115.09% |
| QQQ231215C00306000 | 2023-12-01 12:59PM EST | 306.00 | 85.16 | 88.12 | 88.38 | 0.00 | - | 3 | 164 | 119.09% |
| QQQ231215C00307000 | 2023-12-06 3:42PM EST | 307.00 | 79.16 | 86.84 | 87.12 | 0.00 | - | 3 | 33 | 108.01% |
| QQQ231215C00308000 | 2023-12-04 10:14AM EST | 308.00 | 78.04 | 86.13 | 86.39 | 0.00 | - | 1 | 851 | 116.80% |
| QQQ231215C00309000 | 2023-12-06 3:43PM EST | 309.00 | 77.11 | 85.08 | 85.31 | 0.00 | - | 1 | 50 | 113.48% |
| QQQ231215C00310000 | 2023-12-08 3:48PM EST | 310.00 | 82.70 | 84.13 | 84.39 | 0.00 | - | 42 | 24,653 | 114.21% |
| QQQ231215C00311000 | 2023-12-06 3:48PM EST | 311.00 | 75.07 | 83.06 | 83.09 | 0.00 | - | 1 | 183 | 106.84% |
| QQQ231215C00312000 | 2023-12-04 11:13AM EST | 312.00 | 71.57 | 82.07 | 82.34 | 0.00 | - | 10 | 216 | 109.96% |
| QQQ231215C00313000 | 2023-12-01 3:47PM EST | 313.00 | 77.23 | 81.05 | 81.27 | 0.00 | - | 2 | 189 | 107.23% |
| QQQ231215C00314000 | 2023-12-07 3:35PM EST | 314.00 | 76.75 | 80.14 | 80.39 | 0.00 | - | 1 | 118 | 109.18% |
| QQQ231215C00315000 | 2023-12-08 3:59PM EST | 315.00 | 77.51 | 78.94 | 79.15 | 0.00 | - | 3 | 13,324 | 100.83% |
| QQQ231215C00316000 | 2023-11-28 4:01PM EST | 316.00 | 75.17 | 78.03 | 78.29 | 0.00 | - | 2 | 296 | 103.47% |
| QQQ231215C00317000 | 2023-12-08 2:31PM EST | 317.00 | 75.51 | 76.93 | 77.18 | 0.00 | - | 1 | 669 | 98.73% |
| QQQ231215C00318000 | 2023-12-06 1:42PM EST | 318.00 | 68.59 | 75.86 | 76.11 | 0.00 | - | 1 | 366 | 95.02% |
| QQQ231215C00319000 | 2023-11-28 11:15AM EST | 319.00 | 71.48 | 74.89 | 75.10 | 0.00 | - | 1 | 1,256 | 94.14% |
| QQQ231215C00320000 | 2023-12-08 3:58PM EST | 320.00 | 72.59 | 73.99 | 74.22 | 0.00 | - | 24 | 11,063 | 96.78% |
| QQQ231215C00321000 | 2023-12-04 11:22AM EST | 321.00 | 62.95 | 73.00 | 73.24 | 0.00 | - | 2 | 2,519 | 96.00% |
| QQQ231215C00322000 | 2023-12-07 2:37PM EST | 322.00 | 69.08 | 72.02 | 72.29 | 0.00 | - | 3 | 2,694 | 95.80% |
| QQQ231215C00323000 | 2023-12-01 10:58AM EST | 323.00 | 65.03 | 70.90 | 71.12 | 0.00 | - | 2 | 1,434 | 89.94% |
| QQQ231215C00324000 | 2023-12-07 10:49AM EST | 324.00 | 66.01 | 69.87 | 70.12 | 0.00 | - | 1 | 355 | 88.23% |
| QQQ231215C00325000 | 2023-12-08 3:39PM EST | 325.00 | 67.91 | 68.91 | 69.16 | 0.00 | - | 4 | 12,051 | 88.38% |
| QQQ231215C00326000 | 2023-12-07 9:43AM EST | 326.00 | 62.84 | 67.84 | 68.08 | 0.00 | - | 10 | 2,154 | 84.62% |
| QQQ231215C00327000 | 2023-11-30 12:50PM EST | 327.00 | 60.85 | 66.90 | 67.21 | 0.00 | - | 1 | 1,337 | 86.62% |
| QQQ231215C00328000 | 2023-12-07 3:09PM EST | 328.00 | 62.84 | 65.87 | 66.11 | 0.00 | - | 5 | 839 | 83.30% |
| QQQ231215C00329000 | 2023-11-29 12:34PM EST | 329.00 | 63.27 | 64.90 | 65.11 | 0.00 | - | 3 | 1,603 | 82.67% |
| QQQ231215C00330000 | 2023-12-08 2:56PM EST | 330.00 | 63.24 | 63.92 | 64.15 | +0.46 | +0.73% | 1 | 20,037 | 82.42% |
| QQQ231215C00331000 | 2023-12-08 10:07AM EST | 331.00 | 60.83 | 63.10 | 63.30 | 0.00 | - | 1 | 746 | 85.94% |
| QQQ231215C00332000 | 2023-12-07 3:09PM EST | 332.00 | 58.85 | 61.90 | 62.12 | 0.00 | - | 5 | 630 | 79.30% |
| QQQ231215C00333000 | 2023-12-04 10:22AM EST | 333.00 | 52.21 | 60.93 | 61.19 | 0.00 | - | 3 | 1,039 | 79.64% |
| QQQ231215C00334000 | 2023-12-04 10:15AM EST | 334.00 | 51.84 | 60.11 | 60.33 | 0.00 | - | 2 | 881 | 82.72% |
| QQQ231215C00335000 | 2023-12-11 10:11AM EST | 335.00 | 59.01 | 58.91 | 59.14 | +2.66 | +4.72% | 2 | 5,913 | 76.22% |
| QQQ231215C00336000 | 2023-12-05 3:23PM EST | 336.00 | 51.76 | 58.08 | 58.34 | 0.00 | - | 1 | 1,055 | 80.03% |
| QQQ231215C00337000 | 2023-12-11 10:06AM EST | 337.00 | 57.41 | 57.05 | 57.30 | +5.94 | +11.54% | 98 | 1,275 | 77.93% |
| QQQ231215C00338000 | 2023-12-08 2:10PM EST | 338.00 | 54.20 | 56.08 | 56.31 | 0.00 | - | 1 | 1,233 | 77.20% |
| QQQ231215C00339000 | 2023-11-29 9:48AM EST | 339.00 | 56.03 | 54.94 | 55.17 | 0.00 | - | 7 | 911 | 72.36% |
| QQQ231215C00340000 | 2023-12-11 10:09AM EST | 340.00 | 54.22 | 53.88 | 54.12 | +1.34 | +2.53% | 8 | 48,618 | 69.63% |
| QQQ231215C00341000 | 2023-12-08 2:27PM EST | 341.00 | 51.43 | 53.06 | 53.29 | 0.00 | - | 3 | 889 | 73.05% |
| QQQ231215C00342000 | 2023-12-04 3:42PM EST | 342.00 | 44.58 | 51.92 | 52.13 | 0.00 | - | 1 | 8,687 | 67.97% |
| QQQ231215C00343000 | 2023-12-08 2:46PM EST | 343.00 | 49.80 | 51.09 | 51.32 | 0.00 | - | 1 | 2,014 | 71.29% |
| QQQ231215C00344000 | 2023-12-08 3:47PM EST | 344.00 | 48.75 | 50.13 | 50.35 | 0.00 | - | 6 | 4,546 | 70.85% |
| QQQ231215C00345000 | 2023-12-08 2:59PM EST | 345.00 | 47.85 | 49.01 | 49.26 | 0.00 | - | 28 | 13,471 | 67.24% |
| QQQ231215C00346000 | 2023-12-08 11:15AM EST | 346.00 | 45.68 | 47.90 | 48.14 | 0.00 | - | 3 | 1,054 | 63.18% |
| QQQ231215C00347000 | 2023-12-08 3:49PM EST | 347.00 | 45.63 | 46.93 | 47.16 | 0.00 | - | 4 | 1,243 | 62.65% |
| QQQ231215C00348000 | 2023-12-08 11:15AM EST | 348.00 | 43.66 | 45.88 | 46.12 | 0.00 | - | 4 | 1,789 | 60.30% |
| QQQ231215C00349000 | 2023-12-08 1:43PM EST | 349.00 | 42.75 | 44.94 | 45.14 | 0.00 | - | 1 | 2,316 | 60.16% |
| QQQ231215C00350000 | 2023-12-11 10:05AM EST | 350.00 | 44.00 | 44.06 | 44.27 | +1.40 | +3.29% | 14 | 43,800 | 61.87% |
| QQQ231215C00351000 | 2023-12-08 2:46PM EST | 351.00 | 41.83 | 43.11 | 43.34 | 0.00 | - | 2 | 2,133 | 61.87% |
| QQQ231215C00352000 | 2023-12-08 3:50PM EST | 352.00 | 40.79 | 42.11 | 42.35 | 0.00 | - | 4 | 2,534 | 60.74% |
| QQQ231215C00353000 | 2023-12-08 3:50PM EST | 353.00 | 39.64 | 41.10 | 41.37 | 0.00 | - | 37 | 2,383 | 59.62% |
| QQQ231215C00354000 | 2023-12-08 3:59PM EST | 354.00 | 38.63 | 40.05 | 40.28 | 0.00 | - | 10 | 1,481 | 56.98% |
| QQQ231215C00355000 | 2023-12-11 10:02AM EST | 355.00 | 38.95 | 38.94 | 39.18 | +1.15 | +3.04% | 33 | 25,913 | 53.56% |
| QQQ231215C00356000 | 2023-12-08 4:02PM EST | 356.00 | 36.52 | 37.94 | 38.19 | 0.00 | - | 23 | 2,045 | 52.49% |
| QQQ231215C00357000 | 2023-12-11 9:30AM EST | 357.00 | 35.88 | 37.06 | 37.33 | +0.09 | +0.25% | 6 | 2,755 | 53.91% |
| QQQ231215C00357500 | 2023-12-08 10:42AM EST | 357.50 | 33.42 | 36.47 | 36.85 | 0.00 | - | 1 | 74 | 52.64% |
| QQQ231215C00358000 | 2023-12-08 3:40PM EST | 358.00 | 34.97 | 36.13 | 36.42 | 0.00 | - | 45 | 4,853 | 54.13% |
| QQQ231215C00359000 | 2023-12-08 3:05PM EST | 359.00 | 33.48 | 35.07 | 35.36 | 0.00 | - | 7 | 6,465 | 51.83% |
| QQQ231215C00360000 | 2023-12-08 4:00PM EST | 360.00 | 32.50 | 33.97 | 34.22 | 0.00 | - | 574 | 36,586 | 50.68% |
| QQQ231215C00361000 | 2023-12-08 4:06PM EST | 361.00 | 31.34 | 33.14 | 33.44 | 0.00 | - | 16 | 3,170 | 50.64% |
| QQQ231215C00362000 | 2023-12-08 3:01PM EST | 362.00 | 30.96 | 32.06 | 32.30 | 0.00 | - | 4 | 2,500 | 49.51% |
| QQQ231215C00362500 | 2023-12-07 10:08AM EST | 362.50 | 26.25 | 31.54 | 31.77 | 0.00 | - | 1 | 31 | 48.39% |
| QQQ231215C00363000 | 2023-12-08 3:14PM EST | 363.00 | 29.72 | 31.08 | 31.37 | 0.00 | - | 16 | 5,731 | 49.34% |
| QQQ231215C00364000 | 2023-12-11 9:57AM EST | 364.00 | 29.57 | 29.93 | 30.19 | +0.91 | +3.18% | 3 | 10,410 | 45.22% |
| QQQ231215C00365000 | 2023-12-11 10:09AM EST | 365.00 | 29.27 | 29.10 | 29.35 | +1.42 | +5.10% | 8 | 50,889 | 46.46% |
| QQQ231215C00366000 | 2023-12-11 9:57AM EST | 366.00 | 27.58 | 27.97 | 28.33 | +1.00 | +3.76% | 1 | 6,185 | 44.87% |
| QQQ231215C00367000 | 2023-12-11 9:54AM EST | 367.00 | 26.49 | 27.09 | 27.36 | +0.57 | +2.20% | 9 | 2,787 | 44.02% |
| QQQ231215C00367500 | 2023-12-08 11:00AM EST | 367.50 | 25.25 | 26.46 | 26.93 | 0.00 | - | 9 | 35 | 44.34% |
| QQQ231215C00368000 | 2023-12-08 3:05PM EST | 368.00 | 24.59 | 25.96 | 26.23 | 0.00 | - | 13 | 2,270 | 40.85% |
| QQQ231215C00369000 | 2023-12-11 9:57AM EST | 369.00 | 24.51 | 25.02 | 25.30 | +1.30 | +5.60% | 6 | 5,010 | 40.60% |
| QQQ231215C00370000 | 2023-12-11 9:53AM EST | 370.00 | 24.14 | 24.04 | 24.29 | +1.38 | +6.06% | 58 | 66,635 | 39.16% |
| QQQ231215C00371000 | 2023-12-08 1:52PM EST | 371.00 | 21.34 | 23.21 | 23.46 | 0.00 | - | 10 | 3,877 | 40.09% |
| QQQ231215C00372000 | 2023-12-11 9:56AM EST | 372.00 | 21.61 | 21.97 | 22.25 | +0.66 | +3.15% | 7 | 8,489 | 36.04% |
| QQQ231215C00372500 | 2023-12-08 1:53PM EST | 372.50 | 19.80 | 21.67 | 21.94 | 0.00 | - | 10 | 65 | 37.82% |
| QQQ231215C00373000 | 2023-12-08 3:37PM EST | 373.00 | 21.17 | 21.10 | 21.38 | +1.19 | +5.96% | 1 | 10,994 | 36.40% |
| QQQ231215C00374000 | 2023-12-11 9:34AM EST | 374.00 | 19.51 | 20.11 | 20.38 | +0.65 | +3.45% | 2 | 3,748 | 35.08% |
| QQQ231215C00375000 | 2023-12-11 10:04AM EST | 375.00 | 19.11 | 19.29 | 19.54 | +1.46 | +8.27% | 41 | 44,007 | 35.55% |
| QQQ231215C00376000 | 2023-12-11 9:56AM EST | 376.00 | 17.62 | 18.27 | 18.50 | +0.97 | +5.83% | 9 | 12,450 | 33.72% |
| QQQ231215C00377000 | 2023-12-11 9:35AM EST | 377.00 | 15.66 | 17.18 | 17.42 | -0.14 | -0.89% | 3 | 7,627 | 31.47% |
| QQQ231215C00377500 | 2023-12-08 3:42PM EST | 377.50 | 15.57 | 16.64 | 16.89 | 0.00 | - | 48 | 146 | 30.45% |
| QQQ231215C00378000 | 2023-12-11 9:57AM EST | 378.00 | 15.51 | 16.39 | 16.67 | +0.42 | +2.78% | 6 | 5,906 | 32.63% |
| QQQ231215C00379000 | 2023-12-08 4:09PM EST | 379.00 | 13.69 | 15.26 | 15.45 | 0.00 | - | 52 | 5,668 | 29.00% |
| QQQ231215C00380000 | 2023-12-11 10:08AM EST | 380.00 | 14.54 | 14.30 | 14.56 | +1.69 | +13.15% | 78 | 58,913 | 28.66% |
| QQQ231215C00381000 | 2023-12-08 3:09PM EST | 381.00 | 12.35 | 13.35 | 13.54 | 0.00 | - | 58 | 5,631 | 27.01% |
| QQQ231215C00382000 | 2023-12-11 9:46AM EST | 382.00 | 12.23 | 12.56 | 12.76 | +0.90 | +7.94% | 20 | 6,255 | 27.48% |
| QQQ231215C00382500 | 2023-12-11 10:08AM EST | 382.50 | 12.08 | 11.91 | 12.17 | +1.51 | +14.29% | 2 | 612 | 25.94% |
| QQQ231215C00383000 | 2023-12-11 9:55AM EST | 383.00 | 11.14 | 11.63 | 11.85 | +0.95 | +9.32% | 31 | 6,322 | 26.66% |
| QQQ231215C00384000 | 2023-12-11 9:50AM EST | 384.00 | 10.47 | 10.74 | 10.92 | +0.92 | +9.63% | 8 | 33,155 | 25.61% |
| QQQ231215C00385000 | 2023-12-11 10:11AM EST | 385.00 | 9.80 | 9.73 | 9.91 | +1.31 | +15.43% | 78 | 76,193 | 23.90% |
| QQQ231215C00386000 | 2023-12-11 9:58AM EST | 386.00 | 8.56 | 9.00 | 9.19 | +0.66 | +8.35% | 34 | 18,876 | 24.22% |
| QQQ231215C00387000 | 2023-12-11 10:08AM EST | 387.00 | 8.27 | 8.09 | 8.28 | +1.38 | +20.03% | 19 | 11,086 | 23.06% |
| QQQ231215C00388000 | 2023-12-11 10:06AM EST | 388.00 | 7.50 | 7.32 | 7.42 | +1.31 | +21.16% | 112 | 15,867 | 22.13% |
| QQQ231215C00389000 | 2023-12-11 10:06AM EST | 389.00 | 6.80 | 6.50 | 6.66 | +1.33 | +24.31% | 312 | 14,923 | 21.69% |
| QQQ231215C00390000 | 2023-12-11 10:10AM EST | 390.00 | 5.95 | 5.81 | 5.87 | +1.20 | +25.26% | 878 | 41,988 | 20.90% |
| QQQ231215C00391000 | 2023-12-11 10:08AM EST | 391.00 | 5.26 | 5.28 | 5.33 | +1.11 | +26.75% | 497 | 10,674 | 21.35% |
| QQQ231215C00392000 | 2023-12-11 10:11AM EST | 392.00 | 4.62 | 4.61 | 4.63 | +1.04 | +29.05% | 1,613 | 9,143 | 20.68% |
| QQQ231215C00393000 | 2023-12-11 10:11AM EST | 393.00 | 3.89 | 3.97 | 4.00 | +0.77 | +24.68% | 2,907 | 12,567 | 20.19% |
| QQQ231215C00394000 | 2023-12-11 10:09AM EST | 394.00 | 3.44 | 3.36 | 3.38 | +0.79 | +29.81% | 1,401 | 8,413 | 19.53% |
| QQQ231215C00395000 | 2023-12-11 10:10AM EST | 395.00 | 2.88 | 2.88 | 2.90 | +0.65 | +29.15% | 1,866 | 47,364 | 19.39% |
| QQQ231215C00396000 | 2023-12-11 10:10AM EST | 396.00 | 2.42 | 2.41 | 2.43 | +0.57 | +30.81% | 762 | 11,401 | 19.06% |
| QQQ231215C00397000 | 2023-12-11 10:11AM EST | 397.00 | 2.10 | 2.05 | 2.06 | +0.56 | +36.36% | 1,328 | 12,806 | 19.03% |
| QQQ231215C00398000 | 2023-12-11 10:11AM EST | 398.00 | 1.74 | 1.71 | 1.73 | +0.50 | +40.32% | 1,040 | 13,155 | 18.98% |
| QQQ231215C00399000 | 2023-12-11 10:10AM EST | 399.00 | 1.40 | 1.39 | 1.40 | +0.37 | +35.92% | 1,037 | 5,090 | 18.69% |
| QQQ231215C00400000 | 2023-12-11 10:11AM EST | 400.00 | 1.09 | 1.09 | 1.11 | +0.27 | +32.93% | 3,816 | 45,820 | 18.36% |
| QQQ231215C00401000 | 2023-12-11 10:09AM EST | 401.00 | 0.88 | 0.91 | 0.92 | +0.19 | +27.54% | 365 | 6,118 | 18.48% |
| QQQ231215C00402000 | 2023-12-11 10:10AM EST | 402.00 | 0.71 | 0.69 | 0.70 | +0.18 | +33.96% | 1,098 | 12,203 | 18.09% |
| QQQ231215C00403000 | 2023-12-11 10:09AM EST | 403.00 | 0.54 | 0.55 | 0.56 | +0.11 | +25.58% | 540 | 25,219 | 18.12% |
| QQQ231215C00404000 | 2023-12-11 10:11AM EST | 404.00 | 0.44 | 0.43 | 0.44 | +0.10 | +29.41% | 701 | 4,318 | 18.09% |
| QQQ231215C00405000 | 2023-12-11 10:09AM EST | 405.00 | 0.34 | 0.33 | 0.34 | +0.07 | +25.93% | 647 | 39,118 | 18.04% |
| QQQ231215C00406000 | 2023-12-11 10:09AM EST | 406.00 | 0.28 | 0.26 | 0.27 | +0.05 | +21.74% | 2,154 | 9,909 | 18.14% |
| QQQ231215C00407000 | 2023-12-11 10:10AM EST | 407.00 | 0.23 | 0.22 | 0.23 | +0.05 | +27.78% | 204 | 3,385 | 18.56% |
| QQQ231215C00408000 | 2023-12-11 9:54AM EST | 408.00 | 0.17 | 0.17 | 0.18 | +0.02 | +13.33% | 267 | 2,894 | 18.65% |
| QQQ231215C00409000 | 2023-12-11 9:42AM EST | 409.00 | 0.13 | 0.14 | 0.15 | -0.01 | -7.14% | 43 | 3,927 | 18.95% |
| QQQ231215C00410000 | 2023-12-11 10:10AM EST | 410.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 198 | 28,643 | 19.14% |
| QQQ231215C00411000 | 2023-12-11 9:48AM EST | 411.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 7 | 4,589 | 19.73% |
| QQQ231215C00412000 | 2023-12-11 9:49AM EST | 412.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 492 | 7,729 | 20.02% |
| QQQ231215C00413000 | 2023-12-11 10:01AM EST | 413.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 2 | 4,172 | 20.51% |
| QQQ231215C00414000 | 2023-12-08 3:28PM EST | 414.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 3 | 2,552 | 20.90% |
| QQQ231215C00415000 | 2023-12-11 10:01AM EST | 415.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 159 | 40,166 | 21.29% |
| QQQ231215C00416000 | 2023-12-11 9:42AM EST | 416.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 1 | 1,975 | 21.49% |
| QQQ231215C00417000 | 2023-12-11 10:10AM EST | 417.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 92 | 15,151 | 22.36% |
| QQQ231215C00418000 | 2023-12-08 4:00PM EST | 418.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 226 | 1,595 | 22.46% |
| QQQ231215C00419000 | 2023-12-11 9:38AM EST | 419.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 2 | 3,077 | 23.24% |
| QQQ231215C00420000 | 2023-12-11 9:52AM EST | 420.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 25,942 | 23.15% |
| QQQ231215C00422000 | 2023-12-11 9:31AM EST | 422.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 266 | 24.61% |
| QQQ231215C00424000 | 2023-12-08 3:19PM EST | 424.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 33 | 129 | 25.00% |
| QQQ231215C00425000 | 2023-12-11 9:47AM EST | 425.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 6,098 | 25.59% |
| QQQ231215C00426000 | 2023-12-11 9:50AM EST | 426.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 201 | 829 | 26.17% |
| QQQ231215C00430000 | 2023-12-11 9:30AM EST | 430.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 70 | 5,296 | 26.95% |
| QQQ231215C00435000 | 2023-12-08 3:50PM EST | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 4,358 | 30.47% |
| QQQ231215C00440000 | 2023-12-07 3:55PM EST | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 15,046 | 33.20% |
| QQQ231215C00445000 | 2023-12-11 9:30AM EST | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,726 | 36.33% |
| QQQ231215C00450000 | 2023-12-06 1:45PM EST | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 6,467 | 39.06% |
| QQQ231215C00455000 | 2023-12-05 9:44AM EST | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,152 | 42.19% |
| QQQ231215C00460000 | 2023-11-17 1:32PM EST | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,139 | 45.31% |
| QQQ231215C00465000 | 2023-11-16 1:17PM EST | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,857 | 47.66% |
| QQQ231215C00470000 | 2023-11-14 2:25PM EST | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16,258 | 50.78% |
| QQQ231215C00475000 | 2023-11-29 12:43PM EST | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 914 | 50.00% |
| QQQ231215C00480000 | 2023-11-14 9:30AM EST | 480.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 1,623 | 53.13% |
| QQQ231215C00485000 | 2023-12-08 2:15PM EST | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,655 | 56.25% |
| QQQ231215C00490000 | 2023-11-15 11:12AM EST | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,889 | 57.81% |
| QQQ231215C00495000 | 2023-09-12 11:01AM EST | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 626 | 60.94% |
| QQQ231215C00500000 | 2023-12-01 3:04PM EST | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 5,695 | 62.50% |
| QQQ231215C00505000 | 2023-08-17 2:40PM EST | 505.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 40 | 1,928 | 65.63% |
| QQQ231215C00510000 | 2023-08-31 9:32AM EST | 510.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 896 | 67.19% |
| QQQ231215C00515000 | 2023-09-01 12:21PM EST | 515.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 328 | 70.31% |
| QQQ231215C00520000 | 2023-08-30 9:03AM EST | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 925 | 71.88% |
| QQQ231215C00525000 | 2023-09-05 8:33AM EST | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,563 | 75.00% |
| QQQ231215C00530000 | 2023-08-11 10:39AM EST | 530.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 3,754 | 76.56% |
| QQQ231215C00535000 | 2023-08-14 8:30AM EST | 535.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 398 | 50.00% |
| QQQ231215C00540000 | 2023-08-07 9:34AM EST | 540.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 143 | 514 | 81.25% |
| QQQ231215C00545000 | 2023-08-16 1:47PM EST | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 335 | 675 | 84.38% |
| QQQ231215C00550000 | 2023-08-18 8:58AM EST | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,641 | 84.38% |
| QQQ231215C00555000 | 2023-08-15 1:14PM EST | 555.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 955 | 87.50% |
| QQQ231215C00560000 | 2023-08-10 1:24PM EST | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 660 | 90.63% |
| QQQ231215C00565000 | 2023-10-24 10:49AM EST | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 3,163 | 90.63% |
| QQQ231215C00570000 | 2023-11-20 11:42AM EST | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 686 | 93.75% |
| QQQ231215C00575000 | 2023-08-09 10:54AM EST | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 164 | 282 | 96.88% |
| QQQ231215C00580000 | 2023-08-09 10:33AM EST | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 103 | 96.88% |
| QQQ231215C00585000 | 2023-08-09 12:40PM EST | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 257 | 354 | 98.44% |
| QQQ231215C00590000 | 2023-06-29 8:55AM EST | 590.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 15 | 140 | 110.94% |
| QQQ231215C00595000 | 2023-07-27 10:47AM EST | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 123 | 103.13% |
| QQQ231215C00600000 | 2023-08-29 9:24AM EST | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,270 | 106.25% |
| QQQ231215C00605000 | 2023-07-31 2:39PM EST | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 662 | 106.25% |
| QQQ231215C00610000 | 2023-10-04 9:02AM EST | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 2,112 | 109.38% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231215P00130000 | 2023-12-05 11:19AM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 6,149 | 50.00% |
| QQQ231215P00135000 | 2023-10-30 8:30AM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,046 | 50.00% |
| QQQ231215P00140000 | 2023-10-30 10:59AM EST | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,003 | 7,367 | 50.00% |
| QQQ231215P00145000 | 2023-10-31 8:41AM EST | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 800 | 2,995 | 50.00% |
| QQQ231215P00150000 | 2023-11-06 3:18PM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,500 | 8,141 | 237.50% |
| QQQ231215P00155000 | 2023-11-01 8:48AM EST | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 5,133 | 100.00% |
| QQQ231215P00160000 | 2023-11-01 12:27PM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 484 | 3,419 | 225.00% |
| QQQ231215P00165000 | 2023-11-02 8:45AM EST | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,473 | 218.75% |
| QQQ231215P00170000 | 2023-12-01 1:45PM EST | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,939 | 209.38% |
| QQQ231215P00175000 | 2023-11-20 11:08AM EST | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,815 | 200.00% |
| QQQ231215P00180000 | 2023-11-21 2:07PM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6,678 | 193.75% |
| QQQ231215P00185000 | 2023-12-07 1:30PM EST | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,880 | 187.50% |
| QQQ231215P00190000 | 2023-11-09 10:19AM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 27,682 | 181.25% |
| QQQ231215P00195000 | 2023-11-22 3:40PM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,270 | 175.00% |
| QQQ231215P00200000 | 2023-12-04 9:30AM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 14,027 | 168.75% |
| QQQ231215P00205000 | 2023-11-17 3:56PM EST | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 1,770 | 162.50% |
| QQQ231215P00210000 | 2023-11-17 2:52PM EST | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 45,005 | 159.38% |
| QQQ231215P00215000 | 2023-11-10 1:42PM EST | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 7,380 | 153.13% |
| QQQ231215P00220000 | 2023-11-20 9:43AM EST | 220.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 66,051 | 146.88% |
| QQQ231215P00225000 | 2023-12-01 1:53PM EST | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,564 | 143.75% |
| QQQ231215P00230000 | 2023-12-07 2:25PM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 31,931 | 137.50% |
| QQQ231215P00235000 | 2023-11-24 9:45AM EST | 235.00 | 0.37 | 0.00 | 0.01 | 0.00 | - | 1 | 9,747 | 131.25% |
| QQQ231215P00240000 | 2023-12-05 12:01PM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34,801 | 125.00% |
| QQQ231215P00245000 | 2023-11-29 9:30AM EST | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 11,080 | 121.88% |
| QQQ231215P00250000 | 2023-12-06 2:29PM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 27,511 | 115.63% |
| QQQ231215P00255000 | 2023-12-05 11:14AM EST | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 11,592 | 112.50% |
| QQQ231215P00260000 | 2023-12-05 1:37PM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 57,226 | 106.25% |
| QQQ231215P00265000 | 2023-12-07 2:19PM EST | 265.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 40,762 | 103.13% |
| QQQ231215P00270000 | 2023-12-08 1:16PM EST | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 70,877 | 96.88% |
| QQQ231215P00275000 | 2023-12-07 9:37AM EST | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 750 | 33,626 | 93.75% |
| QQQ231215P00280000 | 2023-12-08 1:28PM EST | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 54,763 | 89.06% |
| QQQ231215P00285000 | 2023-12-07 12:38PM EST | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 34,901 | 84.38% |
| QQQ231215P00290000 | 2023-12-07 3:54PM EST | 290.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 120 | 37,881 | 81.25% |
| QQQ231215P00291000 | 2023-12-08 9:46AM EST | 291.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,878 | 79.69% |
| QQQ231215P00292000 | 2023-12-01 3:43PM EST | 292.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 233 | 2,175 | 78.13% |
| QQQ231215P00293000 | 2023-12-08 9:46AM EST | 293.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,015 | 78.13% |
| QQQ231215P00294000 | 2023-12-05 11:55AM EST | 294.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 2,522 | 78.13% |
| QQQ231215P00295000 | 2023-12-08 9:54AM EST | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31,356 | 75.00% |
| QQQ231215P00296000 | 2023-11-30 12:50PM EST | 296.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 3,828 | 75.00% |
| QQQ231215P00297000 | 2023-12-07 9:31AM EST | 297.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 3,014 | 75.00% |
| QQQ231215P00298000 | 2023-12-08 3:59PM EST | 298.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 2,908 | 73.44% |
| QQQ231215P00299000 | 2023-12-07 9:56AM EST | 299.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 2,792 | 71.88% |
| QQQ231215P00300000 | 2023-12-08 2:14PM EST | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 80,567 | 71.88% |
| QQQ231215P00301000 | 2023-12-06 1:02PM EST | 301.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 4,358 | 71.88% |
| QQQ231215P00302000 | 2023-12-07 3:46PM EST | 302.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,278 | 70.31% |
| QQQ231215P00303000 | 2023-12-08 11:00AM EST | 303.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 6,641 | 68.75% |
| QQQ231215P00304000 | 2023-12-07 3:46PM EST | 304.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 32 | 8,927 | 68.75% |
| QQQ231215P00305000 | 2023-12-08 2:09PM EST | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 157 | 25,569 | 68.75% |
| QQQ231215P00306000 | 2023-12-08 2:35PM EST | 306.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 2,671 | 67.19% |
| QQQ231215P00307000 | 2023-12-08 3:46PM EST | 307.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 3,162 | 65.63% |
| QQQ231215P00308000 | 2023-12-08 3:50PM EST | 308.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 4,769 | 65.63% |
| QQQ231215P00309000 | 2023-12-07 9:51AM EST | 309.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3,005 | 65.63% |
| QQQ231215P00310000 | 2023-12-11 9:57AM EST | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 60,625 | 64.06% |
| QQQ231215P00311000 | 2023-12-07 11:49AM EST | 311.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 3,132 | 62.50% |
| QQQ231215P00312000 | 2023-12-11 9:46AM EST | 312.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,811 | 62.50% |
| QQQ231215P00313000 | 2023-12-08 3:24PM EST | 313.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 8,172 | 60.94% |
| QQQ231215P00314000 | 2023-12-11 10:00AM EST | 314.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 3 | 1,707 | 60.94% |
| QQQ231215P00315000 | 2023-12-08 11:34AM EST | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 57,553 | 59.38% |
| QQQ231215P00316000 | 2023-12-06 9:44AM EST | 316.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 4,425 | 59.38% |
| QQQ231215P00317000 | 2023-12-08 1:18PM EST | 317.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 6,067 | 57.81% |
| QQQ231215P00318000 | 2023-12-11 10:08AM EST | 318.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 220 | 5,484 | 63.28% |
| QQQ231215P00319000 | 2023-12-11 10:00AM EST | 319.00 | 0.04 | 0.01 | 0.02 | +0.03 | +300.00% | 3 | 5,129 | 62.50% |
| QQQ231215P00320000 | 2023-12-11 9:37AM EST | 320.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 9 | 36,776 | 61.72% |
| QQQ231215P00321000 | 2023-12-11 9:45AM EST | 321.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 6,312 | 60.94% |
| QQQ231215P00322000 | 2023-12-11 9:45AM EST | 322.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 5,839 | 59.77% |
| QQQ231215P00323000 | 2023-12-11 9:48AM EST | 323.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1 | 6,541 | 58.59% |
| QQQ231215P00324000 | 2023-12-06 2:20PM EST | 324.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 2 | 8,500 | 57.81% |
| QQQ231215P00325000 | 2023-12-08 3:01PM EST | 325.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 65,514 | 57.03% |
| QQQ231215P00326000 | 2023-12-11 9:56AM EST | 326.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 13 | 7,355 | 56.25% |
| QQQ231215P00327000 | 2023-12-11 9:45AM EST | 327.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 6,294 | 55.47% |
| QQQ231215P00328000 | 2023-12-08 4:12PM EST | 328.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 249 | 17,707 | 54.69% |
| QQQ231215P00329000 | 2023-12-11 9:45AM EST | 329.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 7 | 4,531 | 53.91% |
| QQQ231215P00330000 | 2023-12-11 9:30AM EST | 330.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 12 | 66,440 | 53.13% |
| QQQ231215P00331000 | 2023-12-11 9:45AM EST | 331.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2 | 5,035 | 52.34% |
| QQQ231215P00332000 | 2023-12-08 10:35AM EST | 332.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3 | 12,454 | 51.56% |
| QQQ231215P00333000 | 2023-12-07 3:22PM EST | 333.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 2 | 12,401 | 50.78% |
| QQQ231215P00334000 | 2023-12-11 9:45AM EST | 334.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 2 | 12,593 | 50.00% |
| QQQ231215P00335000 | 2023-12-08 3:48PM EST | 335.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 135 | 48,076 | 50.39% |
| QQQ231215P00336000 | 2023-12-11 9:45AM EST | 336.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2 | 4,939 | 49.22% |
| QQQ231215P00337000 | 2023-12-08 3:19PM EST | 337.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 7,822 | 48.44% |
| QQQ231215P00337500 | 2023-12-07 3:31PM EST | 337.50 | 0.05 | 0.02 | 0.03 | 0.00 | - | 444 | 648 | 50.39% |
| QQQ231215P00338000 | 2023-12-11 9:59AM EST | 338.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 75 | 13,148 | 49.81% |
| QQQ231215P00339000 | 2023-12-08 3:44PM EST | 339.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 146 | 3,133 | 48.83% |
| QQQ231215P00340000 | 2023-12-11 10:07AM EST | 340.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 30 | 91,235 | 48.05% |
| QQQ231215P00341000 | 2023-12-08 3:35PM EST | 341.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 7 | 4,098 | 47.27% |
| QQQ231215P00342000 | 2023-12-08 3:19PM EST | 342.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 68 | 17,304 | 46.48% |
| QQQ231215P00343000 | 2023-12-11 9:58AM EST | 343.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 44 | 9,621 | 45.31% |
| QQQ231215P00344000 | 2023-12-08 3:09PM EST | 344.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 4,772 | 44.53% |
| QQQ231215P00345000 | 2023-12-11 9:45AM EST | 345.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 4 | 53,458 | 43.75% |
| QQQ231215P00346000 | 2023-12-08 3:35PM EST | 346.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 11 | 2,572 | 42.97% |
| QQQ231215P00347000 | 2023-12-08 10:21AM EST | 347.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 6 | 4,003 | 41.99% |
| QQQ231215P00348000 | 2023-12-08 2:47PM EST | 348.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 4,448 | 41.02% |
| QQQ231215P00349000 | 2023-12-08 3:09PM EST | 349.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 14 | 3,845 | 41.60% |
| QQQ231215P00350000 | 2023-12-11 9:48AM EST | 350.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 12 | 100,070 | 40.63% |
| QQQ231215P00351000 | 2023-12-08 3:01PM EST | 351.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 7,966 | 25.00% |
| QQQ231215P00352000 | 2023-12-11 9:52AM EST | 352.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1 | 9,689 | 39.06% |
| QQQ231215P00353000 | 2023-12-08 10:13AM EST | 353.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 14 | 2,981 | 38.09% |
| QQQ231215P00354000 | 2023-12-11 9:52AM EST | 354.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1 | 4,036 | 37.11% |
| QQQ231215P00355000 | 2023-12-11 9:48AM EST | 355.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 1 | 50,059 | 36.33% |
| QQQ231215P00356000 | 2023-12-11 9:48AM EST | 356.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 6 | 4,834 | 36.52% |
| QQQ231215P00357000 | 2023-12-11 9:43AM EST | 357.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 68 | 4,224 | 35.55% |
| QQQ231215P00357500 | 2023-12-11 9:52AM EST | 357.50 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 24 | 1,095 | 35.16% |
| QQQ231215P00358000 | 2023-12-11 10:10AM EST | 358.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 53 | 14,293 | 34.57% |
| QQQ231215P00359000 | 2023-12-11 10:02AM EST | 359.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 128 | 9,335 | 33.79% |
| QQQ231215P00360000 | 2023-12-11 9:41AM EST | 360.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1,705 | 71,358 | 32.81% |
| QQQ231215P00361000 | 2023-12-11 9:32AM EST | 361.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 23 | 5,184 | 32.72% |
| QQQ231215P00362000 | 2023-12-11 10:07AM EST | 362.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 13 | 8,816 | 31.84% |
| QQQ231215P00362500 | 2023-12-11 9:39AM EST | 362.50 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 201 | 1,123 | 31.35% |
| QQQ231215P00363000 | 2023-12-11 10:06AM EST | 363.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 19 | 7,715 | 30.86% |
| QQQ231215P00364000 | 2023-12-11 10:02AM EST | 364.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 8 | 7,195 | 30.57% |
| QQQ231215P00365000 | 2023-12-11 10:05AM EST | 365.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 139 | 96,228 | 29.69% |
| QQQ231215P00366000 | 2023-12-11 9:49AM EST | 366.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 29 | 8,286 | 29.30% |
| QQQ231215P00367000 | 2023-12-11 10:02AM EST | 367.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 77 | 9,420 | 28.32% |
| QQQ231215P00367500 | 2023-12-11 9:43AM EST | 367.50 | 0.09 | 0.07 | 0.08 | -0.01 | -10.00% | 2 | 1,977 | 27.83% |
| QQQ231215P00368000 | 2023-12-11 9:40AM EST | 368.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 19 | 9,217 | 27.88% |
| QQQ231215P00369000 | 2023-12-11 10:10AM EST | 369.00 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 72 | 24,218 | 26.95% |
| QQQ231215P00370000 | 2023-12-11 10:04AM EST | 370.00 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 253 | 80,721 | 26.37% |
| QQQ231215P00371000 | 2023-12-11 9:33AM EST | 371.00 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 23 | 7,979 | 25.78% |
| QQQ231215P00372000 | 2023-12-11 9:58AM EST | 372.00 | 0.13 | 0.11 | 0.12 | -0.02 | -13.33% | 1,693 | 20,159 | 25.15% |
| QQQ231215P00372500 | 2023-12-08 4:01PM EST | 372.50 | 0.15 | 0.12 | 0.13 | 0.00 | - | 432 | 4,430 | 25.00% |
| QQQ231215P00373000 | 2023-12-11 9:55AM EST | 373.00 | 0.14 | 0.13 | 0.14 | -0.02 | -12.50% | 342 | 10,828 | 24.81% |
| QQQ231215P00374000 | 2023-12-11 10:02AM EST | 374.00 | 0.14 | 0.14 | 0.15 | -0.05 | -26.32% | 607 | 13,746 | 24.07% |
| QQQ231215P00375000 | 2023-12-11 10:09AM EST | 375.00 | 0.16 | 0.16 | 0.17 | -0.06 | -27.27% | 537 | 77,791 | 23.54% |
| QQQ231215P00376000 | 2023-12-11 9:51AM EST | 376.00 | 0.19 | 0.18 | 0.19 | -0.05 | -20.83% | 138 | 17,193 | 23.00% |
| QQQ231215P00377000 | 2023-12-11 10:08AM EST | 377.00 | 0.21 | 0.21 | 0.22 | -0.09 | -30.00% | 102 | 24,762 | 22.56% |
| QQQ231215P00377500 | 2023-12-08 4:00PM EST | 377.50 | 0.23 | 0.22 | 0.23 | -0.09 | -28.12% | 16 | 4,491 | 22.19% |
| QQQ231215P00378000 | 2023-12-11 10:03AM EST | 378.00 | 0.26 | 0.24 | 0.25 | -0.07 | -21.21% | 376 | 13,956 | 22.02% |
| QQQ231215P00379000 | 2023-12-11 10:03AM EST | 379.00 | 0.29 | 0.27 | 0.28 | -0.10 | -25.64% | 343 | 11,569 | 21.41% |
| QQQ231215P00380000 | 2023-12-11 10:11AM EST | 380.00 | 0.33 | 0.33 | 0.34 | -0.13 | -28.26% | 3,442 | 78,954 | 21.19% |
| QQQ231215P00381000 | 2023-12-11 10:10AM EST | 381.00 | 0.39 | 0.38 | 0.39 | -0.16 | -29.09% | 379 | 5,043 | 20.68% |
| QQQ231215P00382000 | 2023-12-11 10:10AM EST | 382.00 | 0.47 | 0.45 | 0.46 | -0.18 | -27.69% | 305 | 13,447 | 20.29% |
| QQQ231215P00382500 | 2023-12-11 10:08AM EST | 382.50 | 0.50 | 0.50 | 0.51 | -0.21 | -29.58% | 158 | 3,341 | 20.24% |
| QQQ231215P00383000 | 2023-12-11 10:08AM EST | 383.00 | 0.55 | 0.55 | 0.56 | -0.22 | -28.57% | 420 | 18,775 | 20.12% |
| QQQ231215P00384000 | 2023-12-11 10:08AM EST | 384.00 | 0.64 | 0.64 | 0.65 | -0.28 | -30.43% | 493 | 13,501 | 19.65% |
| QQQ231215P00385000 | 2023-12-11 10:11AM EST | 385.00 | 0.79 | 0.78 | 0.79 | -0.29 | -26.85% | 3,238 | 46,542 | 19.48% |
| QQQ231215P00386000 | 2023-12-11 10:10AM EST | 386.00 | 0.93 | 0.89 | 0.90 | -0.35 | -27.34% | 936 | 11,348 | 18.90% |
| QQQ231215P00387000 | 2023-12-11 10:09AM EST | 387.00 | 1.07 | 1.08 | 1.09 | -0.44 | -29.14% | 553 | 11,146 | 18.75% |
| QQQ231215P00388000 | 2023-12-11 10:10AM EST | 388.00 | 1.30 | 1.27 | 1.28 | -0.47 | -26.55% | 845 | 12,041 | 18.38% |
| QQQ231215P00389000 | 2023-12-11 10:10AM EST | 389.00 | 1.51 | 1.53 | 1.54 | -0.57 | -27.40% | 808 | 7,954 | 18.27% |
| QQQ231215P00390000 | 2023-12-11 10:10AM EST | 390.00 | 1.82 | 1.77 | 1.79 | -0.60 | -24.79% | 5,134 | 16,937 | 17.87% |
| QQQ231215P00391000 | 2023-12-11 10:10AM EST | 391.00 | 2.06 | 2.12 | 2.13 | -0.79 | -27.72% | 785 | 4,282 | 17.77% |
| QQQ231215P00392000 | 2023-12-11 10:10AM EST | 392.00 | 2.42 | 2.49 | 2.51 | -0.82 | -25.31% | 2,125 | 4,901 | 17.64% |
| QQQ231215P00393000 | 2023-12-11 10:10AM EST | 393.00 | 2.89 | 2.91 | 2.93 | -0.85 | -22.73% | 2,558 | 9,745 | 17.47% |
| QQQ231215P00394000 | 2023-12-11 10:11AM EST | 394.00 | 3.30 | 3.31 | 3.33 | -1.02 | -23.61% | 1,814 | 2,822 | 16.92% |
| QQQ231215P00395000 | 2023-12-11 10:11AM EST | 395.00 | 3.87 | 3.89 | 3.90 | -0.98 | -20.21% | 1,227 | 4,911 | 17.02% |
| QQQ231215P00396000 | 2023-12-11 10:08AM EST | 396.00 | 4.35 | 4.41 | 4.44 | -1.20 | -21.62% | 65 | 1,004 | 16.68% |
| QQQ231215P00397000 | 2023-12-11 10:11AM EST | 397.00 | 4.90 | 4.98 | 5.11 | -1.11 | -18.47% | 50 | 1,071 | 16.79% |
| QQQ231215P00398000 | 2023-12-08 3:44PM EST | 398.00 | 6.72 | 5.57 | 5.64 | 0.00 | - | 517 | 423 | 15.71% |
| QQQ231215P00399000 | 2023-12-11 9:30AM EST | 399.00 | 6.91 | 6.26 | 6.50 | -0.77 | -10.03% | 4 | 199 | 16.46% |
| QQQ231215P00400000 | 2023-12-11 10:06AM EST | 400.00 | 6.93 | 6.98 | 7.12 | -1.41 | -16.91% | 45 | 4,520 | 15.16% |
| QQQ231215P00401000 | 2023-12-08 2:36PM EST | 401.00 | 8.95 | 7.80 | 7.97 | -0.37 | -3.97% | 1 | 390 | 15.26% |
| QQQ231215P00402000 | 2023-12-11 10:03AM EST | 402.00 | 9.10 | 8.67 | 8.85 | -1.08 | -10.61% | 32 | 203 | 15.38% |
| QQQ231215P00403000 | 2023-12-08 4:00PM EST | 403.00 | 11.15 | 9.53 | 9.81 | 0.00 | - | 62 | 9 | 16.16% |
| QQQ231215P00404000 | 2023-12-08 3:18PM EST | 404.00 | 11.89 | 10.26 | 10.44 | 0.00 | - | 122 | 39 | 9.18% |
| QQQ231215P00405000 | 2023-12-11 10:05AM EST | 405.00 | 11.40 | 11.34 | 11.53 | -1.75 | -13.31% | 35 | 640 | 13.87% |
| QQQ231215P00406000 | 2023-12-07 11:10AM EST | 406.00 | 16.52 | 12.15 | 12.38 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ231215P00407000 | 2023-12-07 11:54AM EST | 407.00 | 16.95 | 13.28 | 13.53 | 0.00 | - | 6 | 7 | 15.77% |
| QQQ231215P00408000 | 2023-12-04 10:46AM EST | 408.00 | 24.79 | 14.05 | 14.31 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231215P00409000 | 2023-12-07 9:50AM EST | 409.00 | 21.81 | 15.01 | 15.30 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ231215P00410000 | 2023-12-11 10:07AM EST | 410.00 | 16.12 | 15.98 | 16.24 | -3.48 | -17.76% | 368 | 25 | 0.00% |
| QQQ231215P00411000 | 2023-11-20 3:28PM EST | 411.00 | 19.86 | 17.10 | 17.34 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231215P00412000 | 2023-12-08 3:01PM EST | 412.00 | 20.15 | 18.20 | 18.46 | +0.56 | +2.86% | 1 | 4,989 | 17.09% |
| QQQ231215P00413000 | 2023-12-08 2:15PM EST | 413.00 | 21.04 | 19.20 | 19.45 | 0.00 | - | 7,000 | 0 | 16.99% |
| QQQ231215P00414000 | 2023-11-29 3:24PM EST | 414.00 | 24.18 | 20.13 | 20.38 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231215P00415000 | 2023-12-08 2:34PM EST | 415.00 | 22.88 | 21.16 | 21.19 | 0.00 | - | 7,000 | 2 | 0.00% |
| QQQ231215P00416000 | 2023-11-30 10:39AM EST | 416.00 | 28.73 | 21.89 | 22.14 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231215P00417000 | 2023-11-21 12:51PM EST | 417.00 | 28.64 | 23.17 | 23.42 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231215P00418000 | 2023-12-06 3:28PM EST | 418.00 | 32.66 | 24.05 | 24.29 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ231215P00419000 | 2023-12-05 10:19AM EST | 419.00 | 31.86 | 24.96 | 25.20 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231215P00420000 | 2023-12-08 12:56PM EST | 420.00 | 28.65 | 26.02 | 26.33 | 0.00 | - | 100 | 104 | 0.00% |
| QQQ231215P00422000 | 2023-12-05 10:12AM EST | 422.00 | 34.71 | 28.05 | 28.29 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ231215P00424000 | 2023-12-01 2:59PM EST | 424.00 | 33.92 | 30.00 | 30.26 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231215P00425000 | 2023-12-06 3:12PM EST | 425.00 | 39.21 | 31.05 | 31.28 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ231215P00426000 | 2023-12-05 10:12AM EST | 426.00 | 38.71 | 32.05 | 32.28 | 0.00 | - | - | 0 | 0.00% |
| QQQ231215P00430000 | 2023-12-08 11:37AM EST | 430.00 | 39.20 | 36.02 | 36.28 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231215P00435000 | 2023-11-15 2:50PM EST | 435.00 | 48.92 | 41.15 | 41.40 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231215P00440000 | 2023-12-08 4:01PM EST | 440.00 | 47.91 | 46.04 | 46.27 | 0.00 | - | 6 | 3 | 0.00% |
| QQQ231215P00445000 | 2023-12-08 4:01PM EST | 445.00 | 52.92 | 51.05 | 51.29 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ231215P00450000 | 2023-12-06 3:11PM EST | 450.00 | 64.34 | 56.00 | 56.27 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231215P00455000 | 2023-11-29 3:22PM EST | 455.00 | 64.96 | 61.18 | 61.40 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231215P00460000 | 2023-12-07 3:54PM EST | 460.00 | 69.46 | 66.12 | 66.36 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ231215P00465000 | 2023-12-07 3:54PM EST | 465.00 | 74.47 | 70.98 | 71.22 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231215P00470000 | 2023-10-23 2:53PM EST | 470.00 | 114.09 | 79.76 | 80.10 | 0.00 | - | 6 | 0 | 125.73% |
| QQQ231215P00475000 | 2023-09-27 2:43PM EST | 475.00 | 120.81 | 129.38 | 129.75 | 0.00 | - | 3 | 0 | 412.20% |
| QQQ231215P00480000 | 2023-10-25 12:39PM EST | 480.00 | 129.63 | 90.64 | 90.85 | 0.00 | - | 2 | 0 | 144.26% |
| QQQ231215P00485000 | 2023-11-28 4:14PM EST | 485.00 | 94.73 | 90.92 | 91.18 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231215P00490000 | 2023-11-20 10:59AM EST | 490.00 | 101.44 | 95.99 | 96.28 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231215P00495000 | 2023-08-16 2:47PM EST | 495.00 | 131.53 | 124.55 | 124.89 | 0.00 | - | 2 | 0 | 297.16% |
| QQQ231215P00500000 | 2023-12-01 3:52PM EST | 500.00 | 110.35 | 106.00 | 106.24 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231215P00505000 | 2023-12-01 3:52PM EST | 505.00 | 115.37 | 111.07 | 111.33 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231215P00510000 | 2023-08-31 9:25AM EST | 510.00 | 130.97 | 150.92 | 151.24 | 0.00 | - | 1 | 0 | 383.12% |
| QQQ231215P00515000 | 2023-04-26 12:48PM EST | 515.00 | 201.95 | 165.40 | 166.13 | 0.00 | - | 2 | 0 | 444.46% |
| QQQ231215P00520000 | 2023-04-03 3:14PM EST | 520.00 | 199.74 | 201.78 | 202.29 | 0.00 | - | 2 | 0 | 622.66% |
| QQQ231215P00525000 | 2023-11-30 9:45AM EST | 525.00 | 136.45 | 131.20 | 131.42 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231215P00530000 | 2023-11-16 9:34AM EST | 530.00 | 145.28 | 136.20 | 136.46 | 0.00 | - | 1 | 0 | 89.06% |
| QQQ231215P00535000 | 2023-03-22 2:52PM EST | 535.00 | 226.81 | 218.20 | 218.70 | 0.00 | - | 1 | 0 | 648.49% |
| QQQ231215P00540000 | 2023-12-01 9:59AM EST | 540.00 | 152.50 | 146.09 | 146.34 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231215P00545000 | 2023-11-30 9:48AM EST | 545.00 | 156.60 | 151.05 | 151.31 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231215P00550000 | 2023-12-04 3:54PM EST | 550.00 | 163.61 | 156.02 | 156.30 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231215P00555000 | 2023-12-04 3:54PM EST | 555.00 | 168.63 | 160.93 | 161.34 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231215P00560000 | 2023-11-16 10:17AM EST | 560.00 | 174.91 | 166.14 | 166.20 | 0.00 | - | 32 | 0 | 0.00% |
| QQQ231215P00565000 | 2023-11-16 10:09AM EST | 565.00 | 179.37 | 171.18 | 171.43 | 0.00 | - | 10 | 0 | 50.00% |
| QQQ231215P00570000 | 2023-11-30 9:56AM EST | 570.00 | 181.06 | 175.99 | 176.23 | 0.00 | - | 40 | 0 | 0.00% |
| QQQ231215P00575000 | 2023-11-30 10:50AM EST | 575.00 | 188.23 | 180.96 | 181.25 | 0.00 | - | 14 | 0 | 0.00% |
| QQQ231215P00580000 | 2023-12-07 9:30AM EST | 580.00 | 192.40 | 186.04 | 186.33 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ231215P00585000 | 2023-11-30 9:47AM EST | 585.00 | 196.54 | 191.16 | 191.42 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231215P00590000 | 2023-11-30 9:53AM EST | 590.00 | 201.06 | 195.99 | 196.26 | 0.00 | - | 34 | 0 | 0.00% |
| QQQ231215P00595000 | 2023-11-30 9:56AM EST | 595.00 | 206.08 | 201.19 | 201.45 | 0.00 | - | 68 | 0 | 115.63% |
| QQQ231215P00600000 | 2023-12-06 3:27PM EST | 600.00 | 214.78 | 206.14 | 206.39 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231215P00605000 | 2023-12-07 9:30AM EST | 605.00 | 217.46 | 211.12 | 211.35 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ231215P00610000 | 2023-12-07 9:30AM EST | 610.00 | 222.33 | 216.05 | 216.30 | 0.00 | - | 12 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.