Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231215C00130000 | 2023-03-07 10:54AM EDT | 130.00 | 174.67 | 181.19 | 181.85 | 0.00 | - | 5 | 17 | 63.94% |
| QQQ231215C00135000 | 2023-01-20 3:15PM EDT | 135.00 | 150.98 | 170.19 | 170.92 | 0.00 | - | 105 | 100 | 0.00% |
| QQQ231215C00140000 | 2023-01-20 1:10PM EDT | 140.00 | 144.67 | 165.50 | 166.23 | 0.00 | - | 4 | 6 | 0.00% |
| QQQ231215C00145000 | 2023-01-03 12:19PM EDT | 145.00 | 125.80 | 169.78 | 171.22 | 0.00 | - | - | 1 | 71.63% |
| QQQ231215C00150000 | 2023-03-09 2:02PM EDT | 150.00 | 153.35 | 162.18 | 162.82 | 0.00 | - | 2 | 16 | 58.73% |
| QQQ231215C00155000 | 2023-02-02 10:41AM EDT | 155.00 | 159.28 | 149.73 | 150.88 | 0.00 | - | 1 | 97 | 0.00% |
| QQQ231215C00160000 | 2023-03-03 3:10PM EDT | 160.00 | 144.80 | 152.77 | 153.41 | 0.00 | - | 1 | 46 | 56.34% |
| QQQ231215C00165000 | 2023-01-24 11:29AM EDT | 165.00 | 130.38 | 137.54 | 138.71 | 0.00 | - | 2 | 17 | 0.00% |
| QQQ231215C00170000 | 2023-03-21 3:02PM EDT | 170.00 | 146.06 | 143.50 | 144.15 | 0.00 | - | 3 | 117 | 54.26% |
| QQQ231215C00175000 | 2023-01-27 11:13AM EDT | 175.00 | 127.54 | 124.30 | 124.92 | 0.00 | - | 3 | 42 | 0.00% |
| QQQ231215C00180000 | 2023-02-06 3:33PM EDT | 180.00 | 132.60 | 125.08 | 125.67 | 0.00 | - | 1 | 15 | 0.00% |
| QQQ231215C00185000 | 2023-02-02 11:15AM EDT | 185.00 | 130.38 | 122.14 | 123.12 | 0.00 | - | 3 | 23 | 0.00% |
| QQQ231215C00190000 | 2023-03-06 1:14PM EDT | 190.00 | 121.30 | 124.99 | 125.59 | 0.00 | - | 3 | 23 | 50.33% |
| QQQ231215C00195000 | 2023-03-22 11:15AM EDT | 195.00 | 124.11 | 120.67 | 121.29 | 0.00 | - | 3 | 57 | 49.80% |
| QQQ231215C00200000 | 2023-03-22 11:15AM EDT | 200.00 | 119.58 | 116.08 | 116.69 | 0.00 | - | 3 | 245 | 48.55% |
| QQQ231215C00205000 | 2023-03-21 2:49PM EDT | 205.00 | 113.27 | 111.63 | 112.24 | 0.00 | - | 1 | 55 | 47.58% |
| QQQ231215C00210000 | 2023-03-17 10:15AM EDT | 210.00 | 107.13 | 107.18 | 107.78 | 0.00 | - | 1 | 232 | 46.55% |
| QQQ231215C00215000 | 2023-02-14 10:55AM EDT | 215.00 | 101.46 | 99.53 | 100.09 | 0.00 | - | 3 | 14 | 39.30% |
| QQQ231215C00220000 | 2023-03-22 2:47PM EDT | 220.00 | 105.00 | 98.37 | 98.96 | 0.00 | - | 1 | 6,110 | 44.53% |
| QQQ231215C00225000 | 2023-03-02 10:50AM EDT | 225.00 | 77.85 | 93.99 | 94.57 | 0.00 | - | 1 | 43 | 43.49% |
| QQQ231215C00230000 | 2023-03-22 9:58AM EDT | 230.00 | 92.50 | 89.59 | 90.15 | 0.00 | - | 3 | 31 | 42.36% |
| QQQ231215C00235000 | 2023-03-22 9:58AM EDT | 235.00 | 88.18 | 85.38 | 85.92 | 0.00 | - | 3 | 59 | 41.48% |
| QQQ231215C00240000 | 2023-03-22 2:43PM EDT | 240.00 | 86.70 | 81.18 | 81.73 | 0.00 | - | 9 | 110 | 40.60% |
| QQQ231215C00245000 | 2023-03-21 10:00AM EDT | 245.00 | 78.56 | 77.13 | 77.68 | 0.00 | - | 1 | 399 | 39.85% |
| QQQ231215C00250000 | 2023-03-21 10:09AM EDT | 250.00 | 73.68 | 73.04 | 73.51 | 0.00 | - | 17 | 644 | 38.87% |
| QQQ231215C00255000 | 2023-03-23 3:29PM EDT | 255.00 | 69.96 | 69.05 | 69.51 | 0.00 | - | 3 | 301 | 38.06% |
| QQQ231215C00260000 | 2023-03-21 11:55AM EDT | 260.00 | 64.67 | 65.17 | 65.67 | 0.00 | - | 1 | 5,444 | 37.37% |
| QQQ231215C00265000 | 2023-03-23 2:40PM EDT | 265.00 | 61.52 | 61.22 | 61.85 | 0.00 | - | 3 | 1,507 | 36.63% |
| QQQ231215C00270000 | 2023-03-24 10:14AM EDT | 270.00 | 58.92 | 57.51 | 58.01 | -1.58 | -2.61% | 5 | 6,780 | 35.79% |
| QQQ231215C00275000 | 2023-03-23 1:37PM EDT | 275.00 | 56.69 | 53.75 | 54.20 | 0.00 | - | 8 | 8,311 | 34.91% |
| QQQ231215C00280000 | 2023-03-22 12:56PM EDT | 280.00 | 52.18 | 50.11 | 50.55 | 0.00 | - | 1 | 7,832 | 34.13% |
| QQQ231215C00285000 | 2023-03-23 11:01AM EDT | 285.00 | 50.51 | 46.60 | 47.02 | 0.00 | - | 6 | 19,479 | 33.39% |
| QQQ231215C00290000 | 2023-03-23 10:50AM EDT | 290.00 | 46.66 | 43.09 | 43.54 | 0.00 | - | 5 | 5,850 | 32.62% |
| QQQ231215C00291000 | 2023-02-27 12:13PM EDT | 291.00 | 33.46 | 42.44 | 42.86 | 0.00 | - | 2 | 4 | 32.47% |
| QQQ231215C00292000 | 2023-03-02 12:01PM EDT | 292.00 | 29.92 | 41.78 | 42.18 | 0.00 | - | 2 | 2 | 32.31% |
| QQQ231215C00293000 | 2023-03-20 3:50PM EDT | 293.00 | 40.00 | 41.11 | 41.53 | 0.00 | - | 1 | 2 | 32.19% |
| QQQ231215C00294000 | 2023-03-23 2:59PM EDT | 294.00 | 40.95 | 40.44 | 40.83 | 0.00 | - | 1 | 6 | 32.01% |
| QQQ231215C00295000 | 2023-03-23 2:00PM EDT | 295.00 | 41.80 | 39.77 | 40.19 | 0.00 | - | 1 | 9,474 | 31.88% |
| QQQ231215C00296000 | 2023-03-09 10:50AM EDT | 296.00 | 33.00 | 39.21 | 39.58 | 0.00 | - | 2 | 3 | 31.78% |
| QQQ231215C00297000 | 2023-03-17 3:38PM EDT | 297.00 | 36.54 | 38.55 | 38.93 | 0.00 | - | 1 | 6 | 31.64% |
| QQQ231215C00298000 | 2023-03-17 3:38PM EDT | 298.00 | 35.93 | 37.89 | 38.31 | 0.00 | - | 89 | 91 | 31.53% |
| QQQ231215C00299000 | 2023-03-17 9:32AM EDT | 299.00 | 36.13 | 37.23 | 37.70 | 0.00 | - | 1 | 14 | 31.42% |
| QQQ231215C00300000 | 2023-03-24 10:35AM EDT | 300.00 | 37.40 | 36.51 | 36.90 | -1.73 | -4.42% | 2 | 19,522 | 31.12% |
| QQQ231215C00301000 | 2023-03-21 3:24PM EDT | 301.00 | 37.08 | 35.88 | 36.27 | 0.00 | - | 2 | 7 | 30.98% |
| QQQ231215C00302000 | 2023-02-22 10:56AM EDT | 302.00 | 28.13 | 35.34 | 35.75 | 0.00 | - | 1 | 1 | 30.94% |
| QQQ231215C00303000 | 2023-03-20 1:50PM EDT | 303.00 | 33.01 | 34.62 | 35.01 | 0.00 | - | 2 | 3 | 30.69% |
| QQQ231215C00304000 | 2023-03-23 10:58AM EDT | 304.00 | 36.90 | 34.00 | 34.39 | 0.00 | - | 1 | 9 | 30.55% |
| QQQ231215C00305000 | 2023-03-23 11:05AM EDT | 305.00 | 36.72 | 33.37 | 33.76 | 0.00 | - | 16 | 14,092 | 30.40% |
| QQQ231215C00306000 | 2023-03-23 10:58AM EDT | 306.00 | 35.75 | 32.85 | 33.16 | 0.00 | - | 4 | 2 | 30.26% |
| QQQ231215C00307000 | 2023-03-23 10:55AM EDT | 307.00 | 35.25 | 32.19 | 32.48 | 0.00 | - | 6 | 5 | 30.05% |
| QQQ231215C00308000 | 2023-03-20 10:42AM EDT | 308.00 | 29.26 | 31.66 | 31.99 | 0.00 | - | 750 | 1,008 | 30.02% |
| QQQ231215C00309000 | 2023-03-23 10:45AM EDT | 309.00 | 33.64 | 31.03 | 31.33 | 0.00 | - | 15 | 20 | 29.82% |
| QQQ231215C00310000 | 2023-03-23 3:53PM EDT | 310.00 | 31.75 | 30.48 | 30.71 | 0.00 | - | 40 | 26,183 | 29.66% |
| QQQ231215C00311000 | 2023-03-22 2:06PM EDT | 311.00 | 32.78 | 29.88 | 30.19 | 0.00 | - | 1 | 10 | 29.58% |
| QQQ231215C00312000 | 2023-03-23 10:27AM EDT | 312.00 | 31.45 | 29.22 | 29.52 | 0.00 | - | 5 | 40 | 29.36% |
| QQQ231215C00313000 | 2023-03-22 2:45PM EDT | 313.00 | 31.75 | 28.69 | 29.09 | 0.00 | - | 2 | 5 | 29.36% |
| QQQ231215C00314000 | 2023-03-20 11:40AM EDT | 314.00 | 26.65 | 28.12 | 28.50 | 0.00 | - | 6 | 15 | 29.21% |
| QQQ231215C00315000 | 2023-03-23 11:01AM EDT | 315.00 | 30.42 | 27.56 | 27.88 | 0.00 | - | 6 | 12,190 | 29.02% |
| QQQ231215C00316000 | 2023-03-16 1:50PM EDT | 316.00 | 24.94 | 26.98 | 27.37 | 0.00 | - | 1 | 3 | 28.93% |
| QQQ231215C00317000 | 2023-03-22 9:54AM EDT | 317.00 | 27.67 | 26.43 | 26.77 | 0.00 | - | 57 | 61 | 28.75% |
| QQQ231215C00318000 | 2023-03-17 1:21PM EDT | 318.00 | 24.91 | 25.88 | 26.26 | 0.00 | - | 2 | 2 | 28.66% |
| QQQ231215C00319000 | 2023-03-22 10:10AM EDT | 319.00 | 26.31 | 25.33 | 25.63 | 0.00 | - | 1,000 | 1,018 | 28.44% |
| QQQ231215C00320000 | 2023-03-24 10:52AM EDT | 320.00 | 25.14 | 24.82 | 25.13 | -2.06 | -7.57% | 1 | 9,428 | 28.34% |
| QQQ231215C00321000 | 2023-03-23 4:09PM EDT | 321.00 | 24.89 | 24.25 | 24.63 | 0.00 | - | 95 | 290 | 28.24% |
| QQQ231215C00322000 | 2023-03-22 12:17PM EDT | 322.00 | 24.83 | 23.71 | 24.00 | 0.00 | - | 1 | 144 | 28.01% |
| QQQ231215C00323000 | 2023-03-15 12:58PM EDT | 323.00 | 16.39 | 23.20 | 23.50 | 0.00 | - | 282 | 282 | 27.90% |
| QQQ231215C00324000 | 2023-03-17 1:21PM EDT | 324.00 | 21.75 | 22.66 | 23.05 | 0.00 | - | 2 | 135 | 27.83% |
| QQQ231215C00325000 | 2023-03-24 9:35AM EDT | 325.00 | 22.63 | 22.19 | 22.44 | -0.36 | -1.57% | 1 | 9,164 | 27.60% |
| QQQ231215C00326000 | 2023-03-17 2:23PM EDT | 326.00 | 20.22 | 21.66 | 22.03 | 0.00 | - | 2 | 121 | 27.56% |
| QQQ231215C00327000 | 2023-03-22 2:35PM EDT | 327.00 | 22.36 | 21.18 | 21.51 | 0.00 | - | 3 | 128 | 27.41% |
| QQQ231215C00328000 | 2023-03-15 12:58PM EDT | 328.00 | 14.32 | 20.72 | 20.99 | 0.00 | - | 64 | 84 | 27.26% |
| QQQ231215C00329000 | 2023-03-15 2:44PM EDT | 329.00 | 15.05 | 20.23 | 20.47 | 0.00 | - | 59 | 125 | 27.10% |
| QQQ231215C00330000 | 2023-03-24 9:35AM EDT | 330.00 | 20.17 | 19.80 | 20.03 | -1.03 | -4.86% | 1 | 8,839 | 27.01% |
| QQQ231215C00331000 | 2023-03-21 3:26PM EDT | 331.00 | 19.78 | 19.29 | 19.51 | 0.00 | - | 12 | 77 | 26.83% |
| QQQ231215C00332000 | 2023-03-22 3:07PM EDT | 332.00 | 19.37 | 18.82 | 19.04 | 0.00 | - | 20 | 116 | 26.71% |
| QQQ231215C00333000 | 2023-03-15 2:39PM EDT | 333.00 | 13.50 | 18.36 | 18.64 | 0.00 | - | 134 | 135 | 26.64% |
| QQQ231215C00334000 | 2023-03-22 3:07PM EDT | 334.00 | 18.39 | 17.91 | 18.13 | 0.00 | - | 20 | 144 | 26.46% |
| QQQ231215C00335000 | 2023-03-23 3:49PM EDT | 335.00 | 18.18 | 17.43 | 17.67 | 0.00 | - | 3 | 10,596 | 26.32% |
| QQQ231215C00336000 | 2023-03-16 2:34PM EDT | 336.00 | 15.10 | 17.00 | 17.31 | 0.00 | - | 7 | 65 | 26.28% |
| QQQ231215C00337000 | 2023-03-23 11:17AM EDT | 337.00 | 18.57 | 16.59 | 16.80 | 0.00 | - | 10 | 116 | 26.08% |
| QQQ231215C00338000 | 2023-03-15 2:45PM EDT | 338.00 | 11.54 | 16.16 | 16.41 | 0.00 | - | 102 | 114 | 26.00% |
| QQQ231215C00339000 | 2023-03-21 12:34PM EDT | 339.00 | 15.27 | 15.73 | 15.99 | 0.00 | - | 11 | 167 | 25.88% |
| QQQ231215C00340000 | 2023-03-23 1:14PM EDT | 340.00 | 15.30 | 15.30 | 15.52 | -1.23 | -7.44% | 3 | 15,795 | 25.71% |
| QQQ231215C00341000 | 2023-03-13 9:39AM EDT | 341.00 | 7.40 | 14.93 | 15.18 | 0.00 | - | 5 | 11 | 25.66% |
| QQQ231215C00342000 | 2023-03-23 12:32PM EDT | 342.00 | 16.26 | 14.51 | 14.72 | 0.00 | - | 10 | 27 | 25.48% |
| QQQ231215C00343000 | 2023-03-21 12:34PM EDT | 343.00 | 13.67 | 14.10 | 14.33 | 0.00 | - | 1 | 5 | 25.37% |
| QQQ231215C00344000 | 2023-03-10 10:41AM EDT | 344.00 | 7.54 | 13.67 | 14.00 | 0.00 | - | 1 | 6 | 25.32% |
| QQQ231215C00345000 | 2023-03-23 11:05AM EDT | 345.00 | 15.06 | 13.30 | 13.56 | 0.00 | - | 1 | 915 | 25.14% |
| QQQ231215C00346000 | 2023-03-03 2:32PM EDT | 346.00 | 9.24 | 12.87 | 13.19 | 0.00 | - | 10 | 14 | 25.03% |
| QQQ231215C00347000 | 2023-03-22 2:28PM EDT | 347.00 | 13.82 | 12.56 | 12.88 | 0.00 | - | 1 | 19 | 24.98% |
| QQQ231215C00348000 | 2023-03-22 3:11PM EDT | 348.00 | 12.56 | 12.20 | 12.46 | 0.00 | - | 2 | 21 | 24.81% |
| QQQ231215C00349000 | 2023-03-24 11:18AM EDT | 349.00 | 11.85 | 11.90 | 12.18 | -1.09 | -8.42% | 10 | 19 | 24.77% |
| QQQ231215C00350000 | 2023-03-23 3:36PM EDT | 350.00 | 12.00 | 11.60 | 11.82 | 0.00 | - | 1,079 | 33,119 | 24.65% |
| QQQ231215C00351000 | 2023-03-21 12:24PM EDT | 351.00 | 10.66 | 11.23 | 11.47 | 0.00 | - | 26 | 74 | 24.54% |
| QQQ231215C00352000 | 2023-03-21 12:45PM EDT | 352.00 | 10.28 | 10.86 | 11.10 | 0.00 | - | 35 | 50 | 24.39% |
| QQQ231215C00353000 | 2023-03-21 12:34PM EDT | 353.00 | 10.11 | 10.57 | 10.77 | 0.00 | - | 5 | 7 | 24.28% |
| QQQ231215C00354000 | 2023-03-23 11:48AM EDT | 354.00 | 11.51 | 10.22 | 10.46 | 0.00 | - | 11 | 36 | 24.19% |
| QQQ231215C00355000 | 2023-03-24 10:13AM EDT | 355.00 | 10.54 | 9.97 | 10.14 | -0.70 | -6.23% | 2 | 10,474 | 24.08% |
| QQQ231215C00356000 | 2023-03-23 11:45AM EDT | 356.00 | 10.78 | 9.65 | 9.87 | 0.00 | - | 10 | 39 | 24.02% |
| QQQ231215C00357000 | 2023-03-21 3:43PM EDT | 357.00 | 9.53 | 9.32 | 9.54 | 0.00 | - | 3 | 10 | 23.88% |
| QQQ231215C00358000 | 2023-03-23 12:18PM EDT | 358.00 | 10.04 | 9.07 | 9.30 | 0.00 | - | 26 | 40 | 23.85% |
| QQQ231215C00359000 | 2023-01-30 11:27AM EDT | 359.00 | 4.76 | 4.60 | 4.99 | 0.00 | - | - | 3 | 18.73% |
| QQQ231215C00360000 | 2023-03-24 11:14AM EDT | 360.00 | 8.50 | 8.51 | 8.70 | -0.23 | -2.63% | 1 | 23,465 | 23.61% |
| QQQ231215C00361000 | 2023-03-23 2:19PM EDT | 361.00 | 8.75 | 8.19 | 8.43 | 0.00 | - | 1 | 57 | 23.52% |
| QQQ231215C00362000 | 2023-03-21 9:30AM EDT | 362.00 | 7.40 | 7.95 | 8.20 | 0.00 | - | 1 | 10 | 23.47% |
| QQQ231215C00364000 | 2023-03-22 2:06PM EDT | 364.00 | 8.69 | 7.42 | 7.66 | 0.00 | - | 1 | 9 | 23.26% |
| QQQ231215C00365000 | 2023-03-23 11:24AM EDT | 365.00 | 8.28 | 7.26 | 7.44 | 0.00 | - | 10 | 18,083 | 23.21% |
| QQQ231215C00366000 | 2023-03-22 12:07PM EDT | 366.00 | 7.37 | 6.95 | 7.21 | 0.00 | - | 4 | 104 | 23.13% |
| QQQ231215C00367000 | 2023-03-23 11:49AM EDT | 367.00 | 7.72 | 6.71 | 6.98 | 0.00 | - | 1 | 9 | 23.05% |
| QQQ231215C00368000 | 2023-03-21 12:36PM EDT | 368.00 | 6.12 | 6.50 | 6.75 | 0.00 | - | 4 | 135 | 22.97% |
| QQQ231215C00369000 | 2023-02-09 1:36PM EDT | 369.00 | 6.64 | 2.71 | 3.07 | 0.00 | - | - | 28 | 17.78% |
| QQQ231215C00370000 | 2023-03-23 11:32AM EDT | 370.00 | 7.00 | 6.13 | 6.32 | 0.00 | - | 802 | 37,634 | 22.82% |
| QQQ231215C00371000 | 2023-03-21 10:51AM EDT | 371.00 | 5.36 | 5.86 | 6.09 | 0.00 | - | 4 | 1,253 | 22.71% |
| QQQ231215C00372000 | 2023-03-06 11:17AM EDT | 372.00 | 4.25 | 5.67 | 5.91 | 0.00 | - | 1 | 143 | 22.67% |
| QQQ231215C00373000 | 2023-03-20 3:42PM EDT | 373.00 | 4.74 | 5.48 | 5.72 | 0.00 | - | 3 | 24 | 22.60% |
| QQQ231215C00375000 | 2023-03-23 9:44AM EDT | 375.00 | 5.25 | 5.16 | 5.34 | 0.00 | - | 1 | 6,911 | 22.46% |
| QQQ231215C00377000 | 2023-02-09 1:36PM EDT | 377.00 | 5.11 | 2.05 | 2.30 | 0.00 | - | - | 10 | 17.75% |
| QQQ231215C00378000 | 2023-02-08 3:48PM EDT | 378.00 | 5.00 | 1.94 | 2.22 | 0.00 | - | - | 122 | 17.76% |
| QQQ231215C00379000 | 2023-03-10 3:05PM EDT | 379.00 | 2.17 | 4.44 | 4.66 | 0.00 | - | 71 | 36 | 22.20% |
| QQQ231215C00380000 | 2023-03-23 1:54PM EDT | 380.00 | 4.77 | 4.33 | 4.49 | 0.00 | - | 48 | 5,704 | 22.13% |
| QQQ231215C00385000 | 2023-03-23 11:53AM EDT | 385.00 | 4.20 | 3.63 | 3.77 | 0.00 | - | 4,500 | 5,145 | 21.84% |
| QQQ231215C00390000 | 2023-03-23 11:13AM EDT | 390.00 | 3.55 | 3.04 | 3.17 | 0.00 | - | 1 | 14,921 | 21.62% |
| QQQ231215C00395000 | 2023-03-23 12:26PM EDT | 395.00 | 2.90 | 2.50 | 2.65 | 0.00 | - | 1 | 930 | 21.40% |
| QQQ231215C00400000 | 2023-03-24 10:14AM EDT | 400.00 | 2.29 | 2.12 | 2.18 | +0.10 | +4.57% | 106 | 13,627 | 21.14% |
| QQQ231215C00405000 | 2023-03-23 1:57PM EDT | 405.00 | 1.94 | 1.77 | 1.82 | 0.00 | - | 217 | 310 | 20.98% |
| QQQ231215C00410000 | 2023-03-22 11:00AM EDT | 410.00 | 1.47 | 1.46 | 1.52 | 0.00 | - | 10 | 808 | 20.86% |
| QQQ231215C00415000 | 2023-03-23 12:30PM EDT | 415.00 | 1.43 | 1.22 | 1.28 | 0.00 | - | 19 | 1,994 | 20.79% |
| QQQ231215C00420000 | 2023-03-23 9:43AM EDT | 420.00 | 1.00 | 1.01 | 1.06 | 0.00 | - | 2 | 3,885 | 20.67% |
| QQQ231215C00425000 | 2023-03-23 11:04AM EDT | 425.00 | 0.95 | 0.84 | 0.89 | 0.00 | - | 6 | 334 | 20.62% |
| QQQ231215C00430000 | 2023-03-24 10:10AM EDT | 430.00 | 0.74 | 0.69 | 0.74 | +0.06 | +8.82% | 10 | 1,250 | 20.55% |
| QQQ231215C00435000 | 2023-03-20 3:41PM EDT | 435.00 | 0.49 | 0.57 | 0.63 | 0.00 | - | 2 | 250 | 20.56% |
| QQQ231215C00440000 | 2023-02-15 1:09PM EDT | 440.00 | 0.59 | 0.45 | 0.53 | 0.00 | - | 1 | 663 | 20.55% |
| QQQ231215C00445000 | 2023-03-15 11:48AM EDT | 445.00 | 0.23 | 0.39 | 0.45 | 0.00 | - | 1 | 657 | 20.56% |
| QQQ231215C00450000 | 2023-03-23 9:58AM EDT | 450.00 | 0.33 | 0.32 | 0.38 | 0.00 | - | 10 | 2,899 | 20.56% |
| QQQ231215C00455000 | 2023-03-22 1:42PM EDT | 455.00 | 0.31 | 0.27 | 0.32 | 0.00 | - | 54 | 458 | 20.56% |
| QQQ231215C00460000 | 2023-03-22 1:43PM EDT | 460.00 | 0.26 | 0.22 | 0.28 | 0.00 | - | 99 | 2,185 | 20.67% |
| QQQ231215C00465000 | 2023-03-22 1:46PM EDT | 465.00 | 0.22 | 0.19 | 0.24 | 0.00 | - | 65 | 139 | 20.73% |
| QQQ231215C00470000 | 2023-03-17 3:12PM EDT | 470.00 | 0.17 | 0.16 | 0.17 | 0.00 | - | 2 | 8,343 | 20.29% |
| QQQ231215C00475000 | 2023-03-17 3:11PM EDT | 475.00 | 0.14 | 0.13 | 0.15 | 0.00 | - | 1 | 397 | 20.41% |
| QQQ231215C00480000 | 2023-03-23 11:08AM EDT | 480.00 | 0.13 | 0.11 | 0.12 | 0.00 | - | 2 | 474 | 20.31% |
| QQQ231215C00485000 | 2023-03-23 11:08AM EDT | 485.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 2 | 700 | 20.56% |
| QQQ231215C00490000 | 2023-03-23 11:08AM EDT | 490.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 2 | 557 | 20.51% |
| QQQ231215C00495000 | 2023-03-23 11:08AM EDT | 495.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 2 | 355 | 20.36% |
| QQQ231215C00500000 | 2023-03-23 3:12PM EDT | 500.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 14 | 2,923 | 21.29% |
| QQQ231215C00505000 | 2023-03-23 3:18PM EDT | 505.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 50 | 1,322 | 21.39% |
| QQQ231215C00510000 | 2023-03-21 1:55PM EDT | 510.00 | 0.03 | 0.03 | 0.07 | 0.00 | - | 114 | 276 | 21.49% |
| QQQ231215C00515000 | 2023-03-20 10:29AM EDT | 515.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 2 | 306 | 21.49% |
| QQQ231215C00520000 | 2023-03-24 10:14AM EDT | 520.00 | 0.05 | 0.02 | 0.05 | +0.03 | +150.00% | 1 | 215 | 21.49% |
| QQQ231215C00525000 | 2023-02-14 2:42PM EDT | 525.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 3 | 591 | 22.56% |
| QQQ231215C00530000 | 2023-03-07 10:30AM EDT | 530.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 3,115 | 21.68% |
| QQQ231215C00535000 | 2023-02-14 2:46PM EDT | 535.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 102 | 22.90% |
| QQQ231215C00540000 | 2023-03-22 9:57AM EDT | 540.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 351 | 22.36% |
| QQQ231215C00545000 | 2023-02-13 2:45PM EDT | 545.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 12 | 179 | 23.19% |
| QQQ231215C00550000 | 2023-02-14 2:46PM EDT | 550.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 2,579 | 23.54% |
| QQQ231215C00555000 | 2023-03-23 11:52AM EDT | 555.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 719 | 22.75% |
| QQQ231215C00560000 | 2023-01-03 4:54PM EDT | 560.00 | 0.04 | 0.00 | 4.27 | 0.00 | - | 1 | 104 | 45.23% |
| QQQ231215C00565000 | 2023-03-14 12:19PM EDT | 565.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,030 | 23.44% |
| QQQ231215C00570000 | 2023-03-14 12:20PM EDT | 570.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 590 | 22.85% |
| QQQ231215C00575000 | 2022-12-23 1:57PM EDT | 575.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 126 | 24.02% |
| QQQ231215C00580000 | 2022-09-29 1:35PM EDT | 580.00 | 0.25 | 0.12 | 0.39 | 0.00 | - | 1 | 88 | 31.70% |
| QQQ231215C00585000 | 2022-05-04 1:05PM EDT | 585.00 | 1.18 | 0.55 | 0.83 | 0.00 | - | 15 | 106 | 35.56% |
| QQQ231215C00590000 | 2022-12-09 11:01AM EDT | 590.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 15 | 37 | 25.49% |
| QQQ231215C00595000 | 2022-09-16 10:56AM EDT | 595.00 | 0.50 | 0.09 | 0.29 | 0.00 | - | 6 | 66 | 31.59% |
| QQQ231215C00600000 | 2023-02-21 4:31PM EDT | 600.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 942 | 25.39% |
| QQQ231215C00605000 | 2023-02-21 4:31PM EDT | 605.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 585 | 24.81% |
| QQQ231215C00610000 | 2023-03-13 3:37PM EDT | 610.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,645 | 25.20% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231215P00130000 | 2023-03-24 11:26AM EDT | 130.00 | 0.67 | 0.66 | 0.70 | +0.07 | +11.67% | 17 | 4,022 | 50.12% |
| QQQ231215P00135000 | 2023-03-23 2:11PM EDT | 135.00 | 0.65 | 0.75 | 0.80 | 0.00 | - | 5 | 766 | 49.39% |
| QQQ231215P00140000 | 2023-03-21 1:37PM EDT | 140.00 | 0.77 | 0.85 | 0.90 | 0.00 | - | 500 | 4,635 | 48.34% |
| QQQ231215P00145000 | 2023-03-22 11:24AM EDT | 145.00 | 0.79 | 0.97 | 1.02 | 0.00 | - | 20 | 2,648 | 47.40% |
| QQQ231215P00150000 | 2023-03-24 11:32AM EDT | 150.00 | 1.12 | 1.09 | 1.14 | +0.13 | +13.13% | 12 | 5,270 | 46.40% |
| QQQ231215P00155000 | 2023-03-23 3:21PM EDT | 155.00 | 1.23 | 1.23 | 1.28 | +0.07 | +6.03% | 1 | 3,587 | 45.47% |
| QQQ231215P00160000 | 2023-03-23 3:07PM EDT | 160.00 | 1.28 | 1.37 | 1.43 | 0.00 | - | 1 | 3,313 | 44.54% |
| QQQ231215P00165000 | 2023-03-23 1:40PM EDT | 165.00 | 1.32 | 1.54 | 1.60 | 0.00 | - | 1 | 1,530 | 43.67% |
| QQQ231215P00170000 | 2023-03-24 9:42AM EDT | 170.00 | 1.71 | 1.72 | 1.79 | +0.18 | +11.76% | 74 | 1,960 | 42.82% |
| QQQ231215P00175000 | 2023-03-22 9:51AM EDT | 175.00 | 1.65 | 1.92 | 1.97 | 0.00 | - | 2 | 1,654 | 41.87% |
| QQQ231215P00180000 | 2023-03-24 9:43AM EDT | 180.00 | 2.15 | 2.14 | 2.18 | +0.43 | +25.00% | 2 | 5,973 | 40.99% |
| QQQ231215P00185000 | 2023-03-23 9:30AM EDT | 185.00 | 2.05 | 2.37 | 2.42 | 0.00 | - | 5 | 2,853 | 40.16% |
| QQQ231215P00190000 | 2023-03-24 11:14AM EDT | 190.00 | 2.72 | 2.64 | 2.69 | +0.30 | +12.40% | 50 | 29,051 | 39.38% |
| QQQ231215P00195000 | 2023-03-20 11:23AM EDT | 195.00 | 2.98 | 2.95 | 3.01 | 0.00 | - | 5 | 2,045 | 38.69% |
| QQQ231215P00200000 | 2023-03-24 11:14AM EDT | 200.00 | 3.32 | 3.25 | 3.30 | +0.43 | +14.88% | 51 | 11,971 | 37.82% |
| QQQ231215P00205000 | 2023-03-24 10:51AM EDT | 205.00 | 3.56 | 3.61 | 3.65 | +0.41 | +13.02% | 12 | 1,452 | 37.07% |
| QQQ231215P00210000 | 2023-03-23 11:34AM EDT | 210.00 | 3.24 | 3.99 | 4.04 | 0.00 | - | 3 | 45,036 | 36.35% |
| QQQ231215P00215000 | 2023-03-23 2:38PM EDT | 215.00 | 4.11 | 4.41 | 4.46 | 0.00 | - | 2 | 8,641 | 35.62% |
| QQQ231215P00220000 | 2023-03-24 11:10AM EDT | 220.00 | 4.92 | 4.87 | 4.94 | +0.37 | +8.13% | 85 | 65,383 | 34.95% |
| QQQ231215P00225000 | 2023-03-24 10:44AM EDT | 225.00 | 5.29 | 5.39 | 5.46 | +0.22 | +4.34% | 84 | 6,909 | 34.27% |
| QQQ231215P00230000 | 2023-03-24 9:42AM EDT | 230.00 | 5.92 | 5.95 | 5.99 | +1.08 | +22.31% | 3 | 31,175 | 33.54% |
| QQQ231215P00235000 | 2023-03-23 2:39PM EDT | 235.00 | 6.22 | 6.56 | 6.62 | 0.00 | - | 113 | 9,643 | 32.91% |
| QQQ231215P00240000 | 2023-03-24 10:50AM EDT | 240.00 | 7.09 | 7.22 | 7.28 | +0.56 | +8.58% | 17 | 18,241 | 32.24% |
| QQQ231215P00245000 | 2023-03-23 1:03PM EDT | 245.00 | 6.77 | 7.95 | 8.02 | 0.00 | - | 1 | 8,613 | 31.61% |
| QQQ231215P00250000 | 2023-03-24 9:41AM EDT | 250.00 | 8.70 | 8.74 | 8.82 | +0.80 | +10.13% | 2 | 27,530 | 30.98% |
| QQQ231215P00255000 | 2023-03-24 10:07AM EDT | 255.00 | 9.43 | 9.55 | 9.62 | +0.51 | +5.72% | 16 | 3,554 | 30.26% |
| QQQ231215P00260000 | 2023-03-24 11:25AM EDT | 260.00 | 10.58 | 10.51 | 10.55 | +0.57 | +5.69% | 17 | 42,825 | 29.63% |
| QQQ231215P00265000 | 2023-03-24 11:31AM EDT | 265.00 | 11.65 | 11.50 | 11.59 | +1.04 | +9.80% | 1,000 | 41,047 | 29.04% |
| QQQ231215P00270000 | 2023-03-24 11:28AM EDT | 270.00 | 12.70 | 12.59 | 12.67 | +0.87 | +7.35% | 19 | 70,276 | 28.39% |
| QQQ231215P00275000 | 2023-03-24 11:08AM EDT | 275.00 | 13.64 | 13.73 | 13.80 | +0.27 | +2.02% | 2 | 23,416 | 27.71% |
| QQQ231215P00280000 | 2023-03-24 11:37AM EDT | 280.00 | 15.01 | 14.95 | 15.04 | +1.11 | +7.99% | 4 | 32,929 | 27.05% |
| QQQ231215P00285000 | 2023-03-23 2:01PM EDT | 285.00 | 14.70 | 16.32 | 16.39 | 0.00 | - | 246 | 28,472 | 26.39% |
| QQQ231215P00290000 | 2023-03-24 10:54AM EDT | 290.00 | 17.54 | 17.73 | 17.83 | +0.96 | +5.79% | 228 | 29,317 | 25.73% |
| QQQ231215P00291000 | 2023-03-23 3:03PM EDT | 291.00 | 17.00 | 18.11 | 18.21 | 0.00 | - | 100 | 1,367 | 25.67% |
| QQQ231215P00292000 | 2023-03-23 3:50PM EDT | 292.00 | 17.06 | 18.41 | 18.50 | 0.00 | - | 355 | 700 | 25.52% |
| QQQ231215P00293000 | 2023-03-23 3:50PM EDT | 293.00 | 18.06 | 18.72 | 18.83 | +0.96 | +5.61% | 28 | 1,044 | 25.41% |
| QQQ231215P00294000 | 2023-03-23 12:21PM EDT | 294.00 | 18.36 | 19.05 | 19.14 | +1.82 | +11.00% | 26 | 1,377 | 25.27% |
| QQQ231215P00295000 | 2023-03-24 11:31AM EDT | 295.00 | 19.55 | 19.32 | 19.42 | +0.43 | +2.25% | 1,001 | 10,925 | 25.09% |
| QQQ231215P00296000 | 2023-03-23 3:49PM EDT | 296.00 | 18.48 | 19.69 | 19.77 | 0.00 | - | 2,086 | 2,056 | 24.98% |
| QQQ231215P00297000 | 2023-03-23 3:03PM EDT | 297.00 | 18.83 | 20.02 | 20.13 | 0.00 | - | 178 | 892 | 24.88% |
| QQQ231215P00298000 | 2023-03-24 10:02AM EDT | 298.00 | 19.98 | 20.36 | 20.46 | +2.24 | +12.63% | 3 | 757 | 24.74% |
| QQQ231215P00299000 | 2023-03-23 12:21PM EDT | 299.00 | 18.04 | 20.70 | 20.78 | 0.00 | - | 310 | 1,454 | 24.58% |
| QQQ231215P00300000 | 2023-03-24 11:35AM EDT | 300.00 | 21.18 | 21.05 | 21.14 | +1.61 | +8.23% | 40 | 55,695 | 24.46% |
| QQQ231215P00301000 | 2023-03-23 1:26PM EDT | 301.00 | 19.30 | 21.34 | 21.45 | 0.00 | - | 22 | 702 | 24.29% |
| QQQ231215P00302000 | 2023-03-24 10:59AM EDT | 302.00 | 21.30 | 21.75 | 21.85 | +1.86 | +9.57% | 3 | 318 | 24.20% |
| QQQ231215P00303000 | 2023-03-24 9:39AM EDT | 303.00 | 21.78 | 22.10 | 22.19 | +1.67 | +8.30% | 1 | 52 | 24.04% |
| QQQ231215P00304000 | 2023-03-23 10:10AM EDT | 304.00 | 20.09 | 22.47 | 22.57 | 0.00 | - | 31 | 268 | 23.92% |
| QQQ231215P00305000 | 2023-03-24 11:06AM EDT | 305.00 | 22.47 | 22.85 | 22.95 | +1.28 | +6.04% | 1 | 15,775 | 23.79% |
| QQQ231215P00306000 | 2023-03-23 10:58AM EDT | 306.00 | 20.07 | 23.22 | 23.34 | 0.00 | - | 2 | 152 | 23.67% |
| QQQ231215P00307000 | 2023-03-23 10:55AM EDT | 307.00 | 20.32 | 23.54 | 23.66 | 0.00 | - | 28 | 656 | 23.47% |
| QQQ231215P00308000 | 2023-03-24 9:54AM EDT | 308.00 | 23.58 | 23.99 | 24.10 | +2.50 | +11.86% | 10 | 226 | 23.39% |
| QQQ231215P00309000 | 2023-03-23 4:08PM EDT | 309.00 | 23.20 | 24.31 | 24.42 | 0.00 | - | 9 | 74 | 23.18% |
| QQQ231215P00310000 | 2023-03-24 11:06AM EDT | 310.00 | 25.00 | 24.70 | 24.81 | +1.47 | +6.25% | 7 | 25,030 | 23.04% |
| QQQ231215P00311000 | 2023-03-22 3:09PM EDT | 311.00 | 23.55 | 25.19 | 25.31 | 0.00 | - | 1 | 127 | 22.99% |
| QQQ231215P00312000 | 2023-03-22 2:14PM EDT | 312.00 | 22.34 | 25.54 | 25.66 | 0.00 | - | 4 | 91 | 22.79% |
| QQQ231215P00313000 | 2023-03-23 11:36AM EDT | 313.00 | 22.63 | 26.03 | 26.14 | 0.00 | - | 20 | 174 | 22.72% |
| QQQ231215P00314000 | 2023-03-09 3:42PM EDT | 314.00 | 30.07 | 26.37 | 26.48 | 0.00 | - | 1 | 175 | 22.50% |
| QQQ231215P00315000 | 2023-03-24 9:36AM EDT | 315.00 | 26.15 | 26.86 | 26.98 | +2.10 | +8.73% | 76 | 7,062 | 22.43% |
| QQQ231215P00316000 | 2023-03-24 11:21AM EDT | 316.00 | 27.50 | 27.32 | 27.42 | +1.52 | +5.85% | 1 | 160 | 22.29% |
| QQQ231215P00317000 | 2023-03-24 9:49AM EDT | 317.00 | 28.06 | 27.75 | 27.86 | +4.49 | +19.05% | 58 | 210 | 22.15% |
| QQQ231215P00318000 | 2023-03-22 11:57AM EDT | 318.00 | 25.00 | 28.19 | 28.31 | 0.00 | - | 1,005 | 1,441 | 22.02% |
| QQQ231215P00319000 | 2023-03-23 2:41PM EDT | 319.00 | 28.82 | 28.68 | 28.80 | +0.61 | +2.16% | 28 | 260 | 21.91% |
| QQQ231215P00320000 | 2023-03-24 9:49AM EDT | 320.00 | 29.48 | 29.03 | 29.11 | +3.06 | +11.58% | 51 | 9,092 | 21.63% |
| QQQ231215P00321000 | 2023-03-17 11:51AM EDT | 321.00 | 31.32 | 29.52 | 29.63 | 0.00 | - | 9 | 263 | 21.54% |
| QQQ231215P00322000 | 2023-03-24 10:37AM EDT | 322.00 | 29.28 | 30.07 | 30.21 | -1.08 | -3.56% | 1 | 234 | 21.50% |
| QQQ231215P00323000 | 2023-03-23 2:45PM EDT | 323.00 | 30.34 | 30.56 | 30.67 | 0.00 | - | 51 | 99 | 21.34% |
| QQQ231215P00324000 | 2023-03-21 10:10AM EDT | 324.00 | 29.52 | 31.05 | 31.18 | 0.00 | - | 125 | 190 | 21.22% |
| QQQ231215P00325000 | 2023-03-23 2:05PM EDT | 325.00 | 29.25 | 31.46 | 31.59 | 0.00 | - | 3 | 3,584 | 20.99% |
| QQQ231215P00326000 | 2023-03-17 11:07AM EDT | 326.00 | 33.53 | 31.99 | 32.13 | 0.00 | - | 13 | 37 | 20.89% |
| QQQ231215P00327000 | 2023-03-23 12:49PM EDT | 327.00 | 29.25 | 32.54 | 32.66 | 0.00 | - | 15 | 119 | 20.77% |
| QQQ231215P00328000 | 2023-02-14 11:54AM EDT | 328.00 | 35.03 | 33.72 | 33.85 | 0.00 | - | 88 | 88 | 21.28% |
| QQQ231215P00329000 | 2023-02-14 10:55AM EDT | 329.00 | 34.00 | 34.17 | 34.30 | 0.00 | - | 29 | 39 | 21.07% |
| QQQ231215P00330000 | 2023-03-24 9:53AM EDT | 330.00 | 33.65 | 34.01 | 34.14 | +2.65 | +8.55% | 24 | 2,499 | 20.25% |
| QQQ231215P00331000 | 2023-03-17 11:07AM EDT | 331.00 | 36.28 | 34.68 | 34.80 | 0.00 | - | 131 | 548 | 20.23% |
| QQQ231215P00332000 | 2023-03-16 2:56PM EDT | 332.00 | 35.32 | 35.10 | 35.23 | 0.00 | - | 29 | 74 | 19.97% |
| QQQ231215P00333000 | 2023-03-16 2:56PM EDT | 333.00 | 35.91 | 35.71 | 35.83 | 0.00 | - | 12 | 150 | 19.87% |
| QQQ231215P00334000 | 2023-03-16 2:57PM EDT | 334.00 | 36.46 | 36.33 | 36.48 | 0.00 | - | 6 | 6 | 19.81% |
| QQQ231215P00335000 | 2023-03-23 3:50PM EDT | 335.00 | 34.46 | 36.84 | 36.99 | 0.00 | - | 5 | 791 | 19.61% |
| QQQ231215P00336000 | 2023-03-06 12:21PM EDT | 336.00 | 38.28 | 37.48 | 37.63 | 0.00 | - | 2 | 149 | 19.53% |
| QQQ231215P00337000 | 2023-02-02 10:37AM EDT | 337.00 | 36.26 | 41.12 | 41.99 | 0.00 | - | 3 | 4 | 23.25% |
| QQQ231215P00338000 | 2023-03-17 9:39AM EDT | 338.00 | 38.70 | 38.57 | 38.74 | 0.00 | - | 3 | 3 | 19.17% |
| QQQ231215P00339000 | 2023-03-17 9:39AM EDT | 339.00 | 39.31 | 39.20 | 39.36 | 0.00 | - | 15 | 15 | 19.04% |
| QQQ231215P00340000 | 2023-03-23 1:45PM EDT | 340.00 | 36.48 | 39.89 | 40.06 | 0.00 | - | 11 | 1,245 | 18.99% |
| QQQ231215P00341000 | 2023-03-23 12:02PM EDT | 341.00 | 36.23 | 40.52 | 40.70 | 0.00 | - | 10 | 92 | 18.87% |
| QQQ231215P00342000 | 2023-02-01 2:40PM EDT | 342.00 | 49.30 | 44.75 | 45.66 | 0.00 | - | - | 1 | 23.33% |
| QQQ231215P00345000 | 2023-03-23 3:50PM EDT | 345.00 | 40.46 | 42.97 | 43.33 | 0.00 | - | 15 | 645 | 18.37% |
| QQQ231215P00346000 | 2023-03-16 3:07PM EDT | 346.00 | 44.07 | 43.58 | 44.06 | 0.00 | - | - | 1 | 18.31% |
| QQQ231215P00350000 | 2023-03-23 1:45PM EDT | 350.00 | 42.82 | 46.33 | 46.84 | 0.00 | - | 110 | 1,185 | 17.79% |
| QQQ231215P00351000 | 2023-02-08 1:36PM EDT | 351.00 | 48.93 | 61.51 | 62.01 | 0.00 | - | - | 1 | 33.27% |
| QQQ231215P00352000 | 2023-02-08 1:36PM EDT | 352.00 | 49.65 | 62.33 | 62.85 | 0.00 | - | - | 1 | 33.38% |
| QQQ231215P00353000 | 2023-02-08 1:37PM EDT | 353.00 | 50.38 | 63.34 | 63.85 | 0.00 | - | - | 1 | 33.66% |
| QQQ231215P00354000 | 2023-02-08 1:38PM EDT | 354.00 | 51.19 | 64.22 | 64.75 | 0.00 | - | - | 1 | 33.83% |
| QQQ231215P00355000 | 2023-03-21 10:02AM EDT | 355.00 | 48.26 | 50.03 | 50.55 | 0.00 | - | 5 | 31 | 17.21% |
| QQQ231215P00356000 | 2023-03-02 4:39PM EDT | 356.00 | 61.95 | 50.80 | 51.33 | 0.00 | - | 1 | 21 | 17.11% |
| QQQ231215P00357000 | 2023-03-22 2:10PM EDT | 357.00 | 46.61 | 51.55 | 52.07 | 0.00 | - | 5 | 47 | 16.95% |
| QQQ231215P00358000 | 2023-03-21 10:02AM EDT | 358.00 | 50.69 | 52.38 | 52.92 | 0.00 | - | 5 | 71 | 16.94% |
| QQQ231215P00359000 | 2023-02-08 2:33PM EDT | 359.00 | 55.54 | 71.18 | 71.94 | 0.00 | - | - | 48 | 37.34% |
| QQQ231215P00360000 | 2023-03-22 2:10PM EDT | 360.00 | 48.99 | 53.79 | 54.34 | 0.00 | - | 5 | 84 | 16.45% |
| QQQ231215P00361000 | 2023-02-08 2:34PM EDT | 361.00 | 57.32 | 73.18 | 73.92 | 0.00 | - | - | 0 | 37.85% |
| QQQ231215P00362000 | 2023-02-08 2:29PM EDT | 362.00 | 57.88 | 74.22 | 74.98 | 0.00 | - | - | 0 | 38.16% |
| QQQ231215P00363000 | 2023-02-08 2:28PM EDT | 363.00 | 58.68 | 75.16 | 75.92 | 0.00 | - | - | 0 | 38.36% |
| QQQ231215P00364000 | 2023-02-08 2:27PM EDT | 364.00 | 59.51 | 76.14 | 76.90 | 0.00 | - | - | 0 | 38.60% |
| QQQ231215P00365000 | 2023-03-15 1:13PM EDT | 365.00 | 69.97 | 57.97 | 58.50 | 0.00 | - | 11 | 47 | 15.96% |
| QQQ231215P00366000 | 2023-02-08 2:25PM EDT | 366.00 | 60.77 | 78.11 | 78.89 | 0.00 | - | - | 0 | 39.09% |
| QQQ231215P00367000 | 2023-02-08 2:24PM EDT | 367.00 | 61.55 | 79.08 | 79.84 | 0.00 | - | - | 0 | 39.29% |
| QQQ231215P00368000 | 2023-02-08 2:23PM EDT | 368.00 | 62.60 | 80.00 | 80.77 | 0.00 | - | - | 0 | 39.47% |
| QQQ231215P00369000 | 2023-02-08 2:22PM EDT | 369.00 | 63.58 | 80.99 | 81.76 | 0.00 | - | - | 0 | 39.71% |
| QQQ231215P00370000 | 2023-03-17 3:49PM EDT | 370.00 | 66.00 | 62.32 | 62.91 | 0.00 | - | 1 | 5,289 | 15.67% |
| QQQ231215P00375000 | 2023-03-08 3:34PM EDT | 375.00 | 77.75 | 67.08 | 67.70 | 0.00 | - | 66 | 33 | 16.03% |
| QQQ231215P00380000 | 2023-03-17 3:49PM EDT | 380.00 | 75.39 | 71.91 | 72.54 | 0.00 | - | 1 | 6 | 16.43% |
| QQQ231215P00385000 | 2022-12-12 11:10AM EDT | 385.00 | 102.93 | 106.28 | 108.92 | 0.00 | - | 2 | 1 | 53.33% |
| QQQ231215P00390000 | 2023-03-23 4:10PM EDT | 390.00 | 80.61 | 82.05 | 82.68 | 0.00 | - | 72 | 23 | 18.32% |
| QQQ231215P00395000 | 2023-01-17 1:39PM EDT | 395.00 | 113.70 | 85.00 | 90.00 | 0.00 | - | 18 | 0 | 23.87% |
| QQQ231215P00400000 | 2023-03-22 3:02PM EDT | 400.00 | 89.42 | 92.06 | 92.70 | 0.00 | - | 11 | 8 | 19.84% |
| QQQ231215P00405000 | 2023-03-10 5:07PM EDT | 405.00 | 116.37 | 97.03 | 97.67 | 0.00 | - | 606 | 0 | 20.48% |
| QQQ231215P00410000 | 2023-03-21 9:38AM EDT | 410.00 | 101.39 | 102.07 | 102.71 | 0.00 | - | 1 | 2 | 21.28% |
| QQQ231215P00415000 | 2023-01-23 12:43PM EDT | 415.00 | 126.05 | 118.97 | 122.43 | 0.00 | - | 2 | 0 | 43.90% |
| QQQ231215P00420000 | 2023-01-30 2:45PM EDT | 420.00 | 128.70 | 127.66 | 130.01 | 0.00 | - | 4 | 0 | 47.71% |
| QQQ231215P00425000 | 2023-01-30 5:01PM EDT | 425.00 | 134.36 | 132.99 | 133.98 | 0.00 | - | 35 | 1 | 47.49% |
| QQQ231215P00430000 | 2023-01-18 2:39PM EDT | 430.00 | 151.16 | 128.54 | 129.24 | 0.00 | - | 2 | 0 | 36.22% |
| QQQ231215P00435000 | 2022-12-12 11:58AM EDT | 435.00 | 153.42 | 156.62 | 158.21 | 0.00 | - | 6 | 0 | 63.54% |
| QQQ231215P00440000 | 2022-12-13 10:58AM EDT | 440.00 | 143.91 | 159.94 | 161.67 | 0.00 | - | 2 | 0 | 62.82% |
| QQQ231215P00445000 | 2023-03-02 11:01AM EDT | 445.00 | 155.11 | 137.01 | 137.66 | 0.00 | - | 2 | 0 | 25.66% |
| QQQ231215P00450000 | 2023-03-22 10:03AM EDT | 450.00 | 139.27 | 141.81 | 142.46 | 0.00 | - | 1 | 4 | 25.60% |
| QQQ231215P00455000 | 2023-03-02 11:03AM EDT | 455.00 | 164.67 | 146.88 | 147.54 | 0.00 | - | 2 | 0 | 26.45% |
| QQQ231215P00460000 | 2023-01-20 11:03AM EDT | 460.00 | 182.63 | 157.62 | 160.34 | 0.00 | - | 1 | 1 | 42.37% |
| QQQ231215P00465000 | 2022-11-22 2:31PM EDT | 465.00 | 180.62 | 195.34 | 200.00 | 0.00 | - | 2 | 0 | 79.09% |
| QQQ231215P00470000 | 2023-03-10 5:08PM EDT | 470.00 | 181.47 | 162.04 | 162.67 | 0.00 | - | 1 | 0 | 28.60% |
| QQQ231215P00475000 | 2022-10-28 3:26PM EDT | 475.00 | 193.91 | 187.15 | 189.14 | 0.00 | - | 44 | 0 | 60.52% |
| QQQ231215P00480000 | 2022-12-29 11:56AM EDT | 480.00 | 213.45 | 183.09 | 184.59 | 0.00 | - | 2 | 0 | 50.06% |
| QQQ231215P00485000 | 2022-10-07 11:46AM EDT | 485.00 | 213.72 | 219.80 | 221.24 | 0.00 | - | 4 | 0 | 85.18% |
| QQQ231215P00490000 | 2023-01-03 1:27PM EDT | 490.00 | 227.15 | 175.51 | 180.50 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ231215P00495000 | 2022-10-07 11:49AM EDT | 495.00 | 223.72 | 229.26 | 231.53 | 0.00 | - | 10 | 0 | 86.63% |
| QQQ231215P00500000 | 2023-03-23 4:10PM EDT | 500.00 | 190.57 | 191.91 | 192.58 | 0.00 | - | 30 | 10 | 31.48% |
| QQQ231215P00505000 | 2023-02-08 4:51PM EDT | 505.00 | 200.34 | 216.20 | 217.22 | 0.00 | - | 10 | 0 | 63.27% |
| QQQ231215P00510000 | 2023-01-06 3:06PM EDT | 510.00 | 242.00 | 203.15 | 204.52 | 0.00 | - | 2 | 0 | 38.21% |
| QQQ231215P00515000 | 2022-10-25 9:57AM EDT | 515.00 | 232.24 | 225.19 | 226.44 | 0.00 | - | 2 | 0 | 63.58% |
| QQQ231215P00520000 | 2022-10-07 12:04PM EDT | 520.00 | 247.74 | 254.76 | 256.24 | 0.00 | - | 60 | 0 | 90.45% |
| QQQ231215P00525000 | 2022-10-07 12:06PM EDT | 525.00 | 253.42 | 259.79 | 261.24 | 0.00 | - | 80 | 0 | 91.17% |
| QQQ231215P00530000 | 2023-03-22 3:52PM EDT | 530.00 | 221.76 | 221.96 | 222.61 | 0.00 | - | 1 | 1 | 34.53% |
| QQQ231215P00535000 | 2021-11-04 9:39AM EDT | 535.00 | 146.73 | 158.50 | 163.18 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ231215P00540000 | 2023-02-14 5:03PM EDT | 540.00 | 233.37 | 233.38 | 234.09 | 0.00 | - | 1 | 0 | 40.23% |
| QQQ231215P00545000 | 2023-02-14 5:03PM EDT | 545.00 | 238.44 | 238.38 | 239.09 | 0.00 | - | 2 | 0 | 40.72% |
| QQQ231215P00550000 | 2023-02-02 3:31PM EDT | 550.00 | 238.56 | 249.41 | 250.62 | 0.00 | - | 2 | 0 | 53.20% |
| QQQ231215P00555000 | 2021-11-04 9:39AM EDT | 555.00 | 164.93 | 176.10 | 180.91 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ231215P00560000 | 2022-07-08 9:30AM EDT | 560.00 | 267.92 | 237.15 | 239.65 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ231215P00565000 | 2022-03-08 12:54PM EDT | 565.00 | 242.63 | 209.66 | 211.88 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ231215P00570000 | 2023-01-23 4:58PM EDT | 570.00 | 280.94 | 275.02 | 275.80 | 0.00 | - | 5 | 3 | 63.41% |
| QQQ231215P00600000 | 2023-02-24 3:53PM EDT | 600.00 | 308.21 | 292.00 | 292.64 | 0.00 | - | 1 | 0 | 40.72% |
| QQQ231215P00605000 | 2022-11-14 3:39PM EDT | 605.00 | 316.33 | 316.50 | 321.32 | 0.00 | - | 2 | 0 | 78.02% |
| QQQ231215P00610000 | 2023-03-06 12:20PM EDT | 610.00 | 305.93 | 301.96 | 302.61 | 0.00 | - | 5 | 0 | 41.38% |
© 2023 Yahoo. All rights reserved.
