Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231215C00130000 | 2022-11-18 9:46AM EST | 130.00 | 163.00 | 167.14 | 168.62 | 0.00 | - | 1 | 6 | 61.11% |
| QQQ231215C00140000 | 2022-11-28 1:10PM EST | 140.00 | 151.00 | 158.01 | 159.46 | 0.00 | - | 1 | 4 | 58.72% |
| QQQ231215C00150000 | 2022-11-09 9:30AM EST | 150.00 | 126.30 | 149.13 | 150.24 | 0.00 | - | 4 | 14 | 56.46% |
| QQQ231215C00155000 | 2022-11-30 1:19PM EST | 155.00 | 135.22 | 144.45 | 145.84 | 0.00 | - | 1 | 98 | 55.26% |
| QQQ231215C00160000 | 2022-09-23 9:06AM EST | 160.00 | 125.11 | 125.54 | 127.21 | 0.00 | - | 2 | 46 | 0.00% |
| QQQ231215C00165000 | 2022-11-10 11:33AM EST | 165.00 | 122.91 | 135.46 | 136.84 | 0.00 | - | 2 | 17 | 52.98% |
| QQQ231215C00170000 | 2022-11-23 2:40PM EST | 170.00 | 128.18 | 130.94 | 132.38 | 0.00 | - | 57 | 168 | 51.83% |
| QQQ231215C00175000 | 2022-11-03 9:00AM EST | 175.00 | 98.84 | 124.85 | 126.52 | 0.00 | - | 20 | 39 | 49.44% |
| QQQ231215C00180000 | 2022-12-01 10:15AM EST | 180.00 | 123.20 | 122.11 | 123.53 | 0.00 | - | 2 | 12 | 50.93% |
| QQQ231215C00185000 | 2022-11-10 11:32AM EST | 185.00 | 106.55 | 117.84 | 119.15 | 0.00 | - | 1 | 12 | 49.84% |
| QQQ231215C00190000 | 2022-11-04 9:56AM EST | 190.00 | 89.47 | 113.48 | 114.80 | 0.00 | - | 2 | 22 | 48.78% |
| QQQ231215C00195000 | 2022-11-29 2:37PM EST | 195.00 | 98.40 | 109.13 | 110.50 | 0.00 | - | 1 | 55 | 47.76% |
| QQQ231215C00200000 | 2022-12-01 10:21AM EST | 200.00 | 105.00 | 104.93 | 106.23 | 0.00 | - | 3 | 242 | 46.75% |
| QQQ231215C00205000 | 2022-12-02 3:22PM EST | 205.00 | 102.09 | 100.98 | 101.91 | +6.52 | +6.82% | 25 | 33 | 45.65% |
| QQQ231215C00210000 | 2022-10-26 12:45PM EST | 210.00 | 89.01 | 92.27 | 93.66 | 0.00 | - | 4 | 0 | 39.12% |
| QQQ231215C00215000 | 2022-11-22 3:36PM EST | 215.00 | 88.05 | 92.58 | 93.78 | 0.00 | - | 5 | 14 | 44.03% |
| QQQ231215C00220000 | 2022-11-25 11:00AM EST | 220.00 | 85.24 | 88.52 | 89.73 | 0.00 | - | 4 | 6,111 | 43.16% |
| QQQ231215C00225000 | 2022-11-17 10:26AM EST | 225.00 | 78.99 | 84.51 | 85.72 | 0.00 | - | 1 | 42 | 42.31% |
| QQQ231215C00230000 | 2022-11-11 1:32PM EST | 230.00 | 78.56 | 80.61 | 81.80 | 0.00 | - | 2 | 30 | 41.51% |
| QQQ231215C00235000 | 2022-12-02 3:58PM EST | 235.00 | 77.50 | 76.70 | 77.77 | +2.98 | +4.00% | 1 | 46 | 40.54% |
| QQQ231215C00240000 | 2022-11-30 2:16PM EST | 240.00 | 70.59 | 72.91 | 73.96 | 0.00 | - | 1 | 99 | 39.77% |
| QQQ231215C00245000 | 2022-11-18 12:20PM EST | 245.00 | 63.02 | 69.16 | 70.23 | 0.00 | - | 1 | 84 | 39.03% |
| QQQ231215C00250000 | 2022-11-30 3:04PM EST | 250.00 | 64.70 | 65.66 | 66.55 | 0.00 | - | 4 | 824 | 38.28% |
| QQQ231215C00255000 | 2022-11-14 2:41PM EST | 255.00 | 61.04 | 62.05 | 62.95 | 0.00 | - | 1 | 172 | 37.56% |
| QQQ231215C00260000 | 2022-12-01 3:00PM EST | 260.00 | 60.20 | 58.51 | 59.44 | 0.00 | - | 25 | 214 | 36.87% |
| QQQ231215C00265000 | 2022-12-02 3:14PM EST | 265.00 | 56.03 | 55.10 | 55.92 | -0.97 | -1.70% | 132 | 1,167 | 36.10% |
| QQQ231215C00270000 | 2022-11-29 10:17AM EST | 270.00 | 45.96 | 51.76 | 52.66 | 0.00 | - | 9 | 1,624 | 35.52% |
| QQQ231215C00275000 | 2022-11-30 3:59PM EST | 275.00 | 50.00 | 48.52 | 49.40 | 0.00 | - | 2 | 5,355 | 34.87% |
| QQQ231215C00280000 | 2022-11-30 3:09PM EST | 280.00 | 45.00 | 45.34 | 46.24 | 0.00 | - | 6 | 6,761 | 34.24% |
| QQQ231215C00285000 | 2022-12-02 2:12PM EST | 285.00 | 40.81 | 42.30 | 42.97 | -2.78 | -6.38% | 91 | 5,436 | 33.44% |
| QQQ231215C00290000 | 2022-12-01 9:40AM EST | 290.00 | 41.15 | 39.32 | 40.22 | 0.00 | - | 20 | 3,559 | 33.02% |
| QQQ231215C00295000 | 2022-12-02 3:03PM EST | 295.00 | 36.55 | 36.50 | 37.27 | -1.87 | -4.87% | 17 | 3,336 | 32.36% |
| QQQ231215C00300000 | 2022-12-02 2:24PM EST | 300.00 | 33.00 | 33.74 | 34.42 | -2.17 | -6.17% | 17 | 11,258 | 31.70% |
| QQQ231215C00305000 | 2022-11-22 3:14PM EST | 305.00 | 28.96 | 31.11 | 31.83 | 0.00 | - | 2 | 744 | 31.19% |
| QQQ231215C00310000 | 2022-12-01 3:55PM EST | 310.00 | 30.43 | 29.98 | 30.30 | 0.00 | - | 44 | 19,746 | 31.48% |
| QQQ231215C00315000 | 2022-12-01 12:24PM EST | 315.00 | 27.56 | 26.36 | 26.75 | 0.00 | - | 1 | 4,854 | 30.00% |
| QQQ231215C00320000 | 2022-12-02 10:56AM EST | 320.00 | 23.52 | 24.09 | 24.47 | -2.04 | -7.98% | 1 | 4,322 | 29.49% |
| QQQ231215C00325000 | 2022-12-02 3:10PM EST | 325.00 | 22.36 | 21.94 | 22.33 | -1.14 | -4.85% | 5 | 4,077 | 29.02% |
| QQQ231215C00330000 | 2022-12-02 11:15AM EST | 330.00 | 19.30 | 19.94 | 20.31 | -2.29 | -10.61% | 16 | 4,402 | 28.56% |
| QQQ231215C00335000 | 2022-12-02 3:55PM EST | 335.00 | 18.08 | 18.09 | 18.44 | -1.39 | -7.14% | 113 | 2,562 | 28.14% |
| QQQ231215C00340000 | 2022-12-02 3:55PM EST | 340.00 | 16.40 | 16.22 | 16.62 | -1.15 | -6.55% | 18 | 1,669 | 27.67% |
| QQQ231215C00345000 | 2022-12-02 12:08PM EST | 345.00 | 14.48 | 14.56 | 14.96 | +2.45 | +20.37% | 3 | 688 | 27.25% |
| QQQ231215C00350000 | 2022-12-02 1:13PM EST | 350.00 | 12.76 | 13.05 | 13.42 | -1.44 | -10.14% | 1,216 | 8,558 | 26.85% |
| QQQ231215C00355000 | 2022-11-30 3:09PM EST | 355.00 | 12.00 | 11.62 | 12.07 | 0.00 | - | 10 | 864 | 26.54% |
| QQQ231215C00360000 | 2022-12-02 2:58PM EST | 360.00 | 10.60 | 10.37 | 10.74 | -1.65 | -13.47% | 1 | 13,237 | 26.15% |
| QQQ231215C00365000 | 2022-12-02 10:04AM EST | 365.00 | 9.00 | 9.19 | 9.57 | -1.25 | -12.20% | 4 | 4,637 | 25.82% |
| QQQ231215C00370000 | 2022-12-02 2:53PM EST | 370.00 | 8.17 | 8.15 | 8.56 | -1.06 | -11.48% | 6 | 2,196 | 25.58% |
| QQQ231215C00375000 | 2022-12-01 11:56AM EST | 375.00 | 8.19 | 7.21 | 7.61 | 0.00 | - | 1 | 1,242 | 25.32% |
| QQQ231215C00380000 | 2022-12-02 9:51AM EST | 380.00 | 6.35 | 6.38 | 6.74 | +0.93 | +17.16% | 5 | 3,254 | 25.06% |
| QQQ231215C00385000 | 2022-11-18 3:51PM EST | 385.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QQQ231215C00390000 | 2022-12-02 2:44PM EST | 390.00 | 4.94 | 4.98 | 5.28 | -0.76 | -13.33% | 12 | 1,433 | 24.62% |
| QQQ231215C00395000 | 2022-12-01 1:11PM EST | 395.00 | 5.08 | 4.39 | 4.70 | 0.00 | - | 2 | 335 | 24.48% |
| QQQ231215C00400000 | 2022-12-02 4:00PM EST | 400.00 | 4.10 | 4.05 | 4.16 | -0.35 | -7.87% | 1 | 13,703 | 24.32% |
| QQQ231215C00405000 | 2022-11-22 1:53PM EST | 405.00 | 3.66 | 3.42 | 3.70 | 0.00 | - | 2 | 112 | 24.21% |
| QQQ231215C00410000 | 2022-11-30 3:57PM EST | 410.00 | 3.61 | 3.01 | 3.27 | 0.00 | - | 5 | 786 | 24.07% |
| QQQ231215C00415000 | 2022-12-02 10:04AM EST | 415.00 | 2.77 | 2.65 | 2.88 | -0.21 | -7.05% | 3 | 2,006 | 23.94% |
| QQQ231215C00420000 | 2022-12-02 9:30AM EST | 420.00 | 2.50 | 2.38 | 2.57 | +0.46 | +22.55% | 1 | 4,013 | 23.88% |
| QQQ231215C00425000 | 2022-11-25 10:28AM EST | 425.00 | 2.38 | 2.10 | 2.29 | 0.00 | - | 5 | 361 | 23.83% |
| QQQ231215C00430000 | 2022-12-02 10:07AM EST | 430.00 | 1.94 | 1.86 | 2.02 | -0.26 | -11.82% | 300 | 977 | 23.73% |
| QQQ231215C00435000 | 2022-12-02 10:18AM EST | 435.00 | 1.74 | 1.64 | 1.80 | -0.27 | -13.43% | 67 | 274 | 23.69% |
| QQQ231215C00440000 | 2022-12-02 2:44PM EST | 440.00 | 1.48 | 1.44 | 1.60 | -0.13 | -8.07% | 2 | 729 | 23.65% |
| QQQ231215C00445000 | 2022-11-30 9:34AM EST | 445.00 | 1.20 | 1.27 | 1.42 | 0.00 | - | 5 | 671 | 23.61% |
| QQQ231215C00450000 | 2022-12-02 2:38PM EST | 450.00 | 1.11 | 1.11 | 1.26 | -0.29 | -20.71% | 1 | 1,645 | 23.57% |
| QQQ231215C00455000 | 2022-11-28 11:53AM EST | 455.00 | 1.08 | 0.98 | 1.15 | 0.00 | - | 10 | 294 | 23.65% |
| QQQ231215C00460000 | 2022-11-16 1:29PM EST | 460.00 | 1.39 | 0.90 | 1.01 | 0.00 | - | 1 | 1,968 | 23.57% |
| QQQ231215C00465000 | 2022-11-15 11:12AM EST | 465.00 | 1.51 | 0.75 | 0.92 | 0.00 | - | 75 | 122 | 23.65% |
| QQQ231215C00470000 | 2022-11-29 1:40PM EST | 470.00 | 0.67 | 0.65 | 0.81 | 0.00 | - | 5 | 7,867 | 23.58% |
| QQQ231215C00475000 | 2022-12-02 2:37PM EST | 475.00 | 0.57 | 0.57 | 0.73 | -0.50 | -46.73% | 1 | 323 | 23.62% |
| QQQ231215C00480000 | 2022-11-23 11:54AM EST | 480.00 | 0.76 | 0.49 | 0.65 | 0.00 | - | 3 | 426 | 23.60% |
| QQQ231215C00485000 | 2022-11-11 11:04AM EST | 485.00 | 0.95 | 0.43 | 0.59 | 0.00 | - | 1 | 301 | 23.66% |
| QQQ231215C00490000 | 2022-10-13 9:23AM EST | 490.00 | 0.65 | 0.79 | 0.95 | 0.00 | - | 2 | 480 | 25.89% |
| QQQ231215C00495000 | 2022-11-11 4:13PM EST | 495.00 | 0.77 | 0.32 | 0.48 | 0.00 | - | 3 | 290 | 23.73% |
| QQQ231215C00500000 | 2022-12-02 10:58AM EST | 500.00 | 0.35 | 0.35 | 0.43 | -0.14 | -28.57% | 20 | 2,649 | 23.73% |
| QQQ231215C00505000 | 2022-11-30 11:51AM EST | 505.00 | 0.33 | 0.27 | 0.39 | 0.00 | - | 13 | 1,430 | 23.78% |
| QQQ231215C00510000 | 2022-11-11 9:43AM EST | 510.00 | 0.46 | 0.22 | 0.36 | 0.00 | - | 1 | 322 | 23.89% |
| QQQ231215C00515000 | 2022-11-30 3:44PM EST | 515.00 | 0.32 | 0.20 | 0.33 | 0.00 | - | 1 | 253 | 23.98% |
| QQQ231215C00520000 | 2022-11-30 3:44PM EST | 520.00 | 0.28 | 0.18 | 0.30 | 0.00 | - | 1 | 218 | 24.02% |
| QQQ231215C00525000 | 2022-09-15 3:03PM EST | 525.00 | 0.86 | 0.32 | 0.49 | 0.00 | - | 513 | 589 | 25.97% |
| QQQ231215C00530000 | 2022-10-28 8:56AM EST | 530.00 | 0.47 | 0.20 | 0.29 | 0.00 | - | 95 | 0 | 24.59% |
| QQQ231215C00535000 | 2022-10-19 9:26AM EST | 535.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 12.50% |
| QQQ231215C00540000 | 2022-09-16 12:59PM EST | 540.00 | 0.58 | 0.11 | 0.40 | 0.00 | - | 1 | 351 | 26.27% |
| QQQ231215C00545000 | 2022-09-16 1:22PM EST | 545.00 | 0.53 | 0.22 | 0.38 | 0.00 | - | 1 | 179 | 26.43% |
| QQQ231215C00550000 | 2022-11-09 4:08PM EST | 550.00 | 0.17 | 0.07 | 0.20 | 0.00 | - | 10 | 2,600 | 24.76% |
| QQQ231215C00555000 | 2022-10-25 1:34PM EST | 555.00 | 0.42 | 0.10 | 0.24 | 0.00 | - | 2 | 674 | 25.59% |
| QQQ231215C00560000 | 2022-09-29 9:32AM EST | 560.00 | 0.36 | 0.19 | 0.48 | 0.00 | - | 4 | 104 | 28.24% |
| QQQ231215C00565000 | 2022-11-16 3:24PM EST | 565.00 | 0.19 | 0.05 | 0.16 | 0.00 | - | 1 | 1,025 | 25.03% |
| QQQ231215C00570000 | 2022-11-25 10:25AM EST | 570.00 | 0.13 | 0.04 | 0.15 | 0.00 | - | 1 | 591 | 25.15% |
| QQQ231215C00575000 | 2022-11-09 4:02PM EST | 575.00 | 0.11 | 0.04 | 0.15 | 0.00 | - | 80 | 126 | 25.42% |
| QQQ231215C00580000 | 2022-09-29 12:35PM EST | 580.00 | 0.25 | 0.12 | 0.39 | 0.00 | - | 1 | 88 | 28.71% |
| QQQ231215C00585000 | 2022-05-04 12:05PM EST | 585.00 | 1.18 | 0.55 | 0.83 | 0.00 | - | 15 | 106 | 32.14% |
| QQQ231215C00590000 | 2022-11-17 1:29PM EST | 590.00 | 0.13 | 0.02 | 0.12 | 0.00 | - | 5 | 22 | 25.64% |
| QQQ231215C00595000 | 2022-09-16 9:56AM EST | 595.00 | 0.50 | 0.09 | 0.29 | 0.00 | - | 6 | 66 | 28.54% |
| QQQ231215C00600000 | 2022-11-22 1:07PM EST | 600.00 | 0.06 | 0.01 | 0.11 | 0.00 | - | 637 | 842 | 25.93% |
| QQQ231215C00605000 | 2022-11-22 3:23PM EST | 605.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 287 | 411 | 26.17% |
| QQQ231215C00610000 | 2022-11-25 9:30AM EST | 610.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 1,545 | 26.22% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231215P00130000 | 2022-12-01 3:38PM EST | 130.00 | 1.30 | 1.17 | 1.30 | 0.00 | - | 120 | 2,630 | 44.68% |
| QQQ231215P00135000 | 2022-12-01 2:40PM EST | 135.00 | 1.43 | 1.33 | 1.52 | 0.00 | - | 187 | 1,141 | 44.09% |
| QQQ231215P00140000 | 2022-12-01 2:54PM EST | 140.00 | 1.60 | 1.60 | 1.68 | 0.00 | - | 557 | 5,546 | 43.09% |
| QQQ231215P00145000 | 2022-12-01 11:04AM EST | 145.00 | 1.83 | 1.73 | 1.87 | 0.00 | - | 292 | 2,966 | 42.19% |
| QQQ231215P00150000 | 2022-12-02 3:03PM EST | 150.00 | 2.04 | 1.94 | 2.08 | -0.01 | -0.49% | 310 | 4,869 | 41.32% |
| QQQ231215P00155000 | 2022-12-01 11:02AM EST | 155.00 | 2.34 | 2.14 | 2.30 | +0.08 | +3.54% | 60 | 4,168 | 40.44% |
| QQQ231215P00160000 | 2022-12-01 10:51AM EST | 160.00 | 2.55 | 2.50 | 2.60 | 0.00 | - | 30 | 3,145 | 39.79% |
| QQQ231215P00165000 | 2022-12-01 10:49AM EST | 165.00 | 2.83 | 2.65 | 2.81 | 0.00 | - | 36 | 1,567 | 38.77% |
| QQQ231215P00170000 | 2022-12-02 2:24PM EST | 170.00 | 3.12 | 3.00 | 3.10 | -0.04 | -1.27% | 20 | 1,997 | 37.97% |
| QQQ231215P00175000 | 2022-12-02 3:50PM EST | 175.00 | 3.34 | 3.31 | 3.43 | +0.01 | +0.30% | 12 | 1,698 | 37.23% |
| QQQ231215P00180000 | 2022-12-02 3:59PM EST | 180.00 | 3.77 | 3.62 | 3.79 | -0.09 | -2.33% | 7 | 5,650 | 36.50% |
| QQQ231215P00185000 | 2022-12-02 9:53AM EST | 185.00 | 4.38 | 4.00 | 4.18 | +0.15 | +3.55% | 601 | 1,868 | 35.79% |
| QQQ231215P00190000 | 2022-12-02 10:38AM EST | 190.00 | 4.71 | 4.43 | 4.62 | -0.66 | -12.29% | 2,177 | 3,405 | 35.11% |
| QQQ231215P00195000 | 2022-12-02 12:30PM EST | 195.00 | 5.16 | 4.91 | 5.09 | +0.16 | +3.20% | 1,257 | 837 | 34.44% |
| QQQ231215P00200000 | 2022-12-02 10:15AM EST | 200.00 | 5.65 | 5.43 | 5.61 | +0.17 | +3.10% | 238 | 8,721 | 33.80% |
| QQQ231215P00205000 | 2022-12-02 11:22AM EST | 205.00 | 6.37 | 6.00 | 6.18 | -1.03 | -13.92% | 232 | 926 | 33.18% |
| QQQ231215P00210000 | 2022-12-02 11:22AM EST | 210.00 | 7.03 | 6.62 | 6.81 | -0.67 | -8.70% | 12 | 2,322 | 32.58% |
| QQQ231215P00215000 | 2022-12-02 2:33PM EST | 215.00 | 7.62 | 7.29 | 7.48 | -1.33 | -14.86% | 91 | 4,605 | 31.97% |
| QQQ231215P00220000 | 2022-11-30 3:17PM EST | 220.00 | 8.60 | 8.02 | 8.20 | +0.10 | +1.18% | 119 | 8,031 | 31.37% |
| QQQ231215P00225000 | 2022-12-02 3:49PM EST | 225.00 | 8.96 | 8.81 | 8.98 | +0.09 | +1.01% | 151 | 3,254 | 30.77% |
| QQQ231215P00230000 | 2022-12-02 3:47PM EST | 230.00 | 9.83 | 9.66 | 9.85 | -0.39 | -3.82% | 94 | 17,546 | 30.22% |
| QQQ231215P00235000 | 2022-12-02 3:31PM EST | 235.00 | 10.67 | 10.55 | 10.78 | +0.05 | +0.47% | 1 | 2,806 | 29.66% |
| QQQ231215P00240000 | 2022-12-02 3:47PM EST | 240.00 | 11.72 | 11.48 | 11.78 | -0.03 | -0.26% | 98 | 8,666 | 29.11% |
| QQQ231215P00245000 | 2022-12-01 3:54PM EST | 245.00 | 12.60 | 12.56 | 12.83 | 0.00 | - | 2 | 1,156 | 28.53% |
| QQQ231215P00250000 | 2022-12-02 12:10PM EST | 250.00 | 14.20 | 13.67 | 13.97 | +0.44 | +3.20% | 652 | 5,686 | 27.97% |
| QQQ231215P00255000 | 2022-12-02 9:38AM EST | 255.00 | 15.95 | 14.87 | 15.22 | +1.03 | +6.90% | 2 | 2,840 | 27.43% |
| QQQ231215P00260000 | 2022-12-02 3:57PM EST | 260.00 | 16.20 | 16.16 | 16.50 | -0.45 | -2.70% | 8 | 9,195 | 26.84% |
| QQQ231215P00265000 | 2022-12-02 3:18PM EST | 265.00 | 17.56 | 17.63 | 17.94 | -0.39 | -2.17% | 8 | 28,675 | 26.32% |
| QQQ231215P00270000 | 2022-12-02 2:58PM EST | 270.00 | 19.48 | 19.07 | 19.45 | -0.38 | -1.91% | 1 | 16,439 | 25.77% |
| QQQ231215P00275000 | 2022-12-02 3:22PM EST | 275.00 | 20.68 | 20.74 | 21.06 | -2.24 | -9.77% | 8 | 10,188 | 25.22% |
| QQQ231215P00280000 | 2022-12-02 1:50PM EST | 280.00 | 23.19 | 22.50 | 22.79 | +0.67 | +2.98% | 7 | 16,678 | 24.68% |
| QQQ231215P00285000 | 2022-12-02 9:58AM EST | 285.00 | 26.02 | 24.29 | 24.64 | +0.93 | +3.71% | 22 | 9,562 | 24.14% |
| QQQ231215P00290000 | 2022-12-02 3:24PM EST | 290.00 | 26.30 | 26.26 | 26.62 | -0.67 | -2.48% | 21 | 8,197 | 23.61% |
| QQQ231215P00295000 | 2022-12-02 3:22PM EST | 295.00 | 28.27 | 28.33 | 28.68 | -0.42 | -1.46% | 26 | 2,566 | 23.04% |
| QQQ231215P00300000 | 2022-12-02 2:41PM EST | 300.00 | 31.51 | 30.54 | 30.91 | +1.09 | +3.58% | 6 | 47,715 | 22.50% |
| QQQ231215P00305000 | 2022-12-01 11:22AM EST | 305.00 | 33.49 | 32.90 | 33.28 | 0.00 | - | 23 | 9,879 | 21.96% |
| QQQ231215P00310000 | 2022-12-02 1:05PM EST | 310.00 | 36.75 | 35.39 | 35.79 | +1.15 | +3.23% | 1 | 8,003 | 21.41% |
| QQQ231215P00315000 | 2022-12-01 3:53PM EST | 315.00 | 37.72 | 38.00 | 38.16 | 0.00 | - | 169 | 1,686 | 20.61% |
| QQQ231215P00320000 | 2022-11-29 10:53AM EST | 320.00 | 47.20 | 40.53 | 41.39 | 0.00 | - | 10 | 4,367 | 20.42% |
| QQQ231215P00325000 | 2022-10-26 12:18PM EST | 325.00 | 55.38 | 47.14 | 48.52 | 0.00 | - | 2 | 3,184 | 23.60% |
| QQQ231215P00330000 | 2022-11-04 8:30AM EST | 330.00 | 66.61 | 46.30 | 47.74 | 0.00 | - | 6 | 1,995 | 19.53% |
| QQQ231215P00335000 | 2022-11-30 11:18AM EST | 335.00 | 58.20 | 49.60 | 51.05 | 0.00 | - | 1 | 609 | 18.99% |
| QQQ231215P00340000 | 2022-12-02 1:28PM EST | 340.00 | 55.31 | 53.28 | 54.27 | -0.69 | -1.23% | 10 | 3,125 | 18.16% |
| QQQ231215P00345000 | 2022-12-01 3:50PM EST | 345.00 | 56.38 | 56.56 | 58.19 | 0.00 | - | 1 | 2,740 | 17.91% |
| QQQ231215P00350000 | 2022-12-02 2:41PM EST | 350.00 | 62.66 | 60.39 | 61.99 | +2.66 | +4.43% | 1 | 7,430 | 17.34% |
| QQQ231215P00355000 | 2022-11-23 2:37PM EST | 355.00 | 69.29 | 64.41 | 66.05 | 0.00 | - | 1 | 5,525 | 16.91% |
| QQQ231215P00360000 | 2022-12-01 10:54AM EST | 360.00 | 69.05 | 68.55 | 70.14 | 0.00 | - | 6 | 10,554 | 16.30% |
| QQQ231215P00365000 | 2022-11-28 4:03PM EST | 365.00 | 82.67 | 73.19 | 74.54 | 0.00 | - | 72 | 6,019 | 15.97% |
| QQQ231215P00370000 | 2022-11-17 2:35PM EST | 370.00 | 81.75 | 77.70 | 79.04 | -4.54 | -5.26% | 2 | 2,107 | 15.64% |
| QQQ231215P00375000 | 2022-11-30 11:03AM EST | 375.00 | 94.37 | 82.41 | 83.82 | 0.00 | - | 4 | 93 | 15.78% |
| QQQ231215P00380000 | 2022-12-01 4:00PM EST | 380.00 | 86.80 | 87.20 | 88.58 | 0.00 | - | 2 | 454 | 15.78% |
| QQQ231215P00385000 | 2022-11-08 1:14PM EST | 385.00 | 110.82 | 92.11 | 93.48 | 0.00 | - | 8 | 18 | 16.10% |
| QQQ231215P00390000 | 2022-11-10 10:19AM EST | 390.00 | 112.38 | 96.90 | 98.37 | 0.00 | - | 2 | 23 | 16.33% |
| QQQ231215P00395000 | 2022-11-22 2:32PM EST | 395.00 | 111.45 | 101.06 | 104.51 | 0.00 | - | 47 | 16 | 19.89% |
| QQQ231215P00400000 | 2022-11-30 3:31PM EST | 400.00 | 108.52 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| QQQ231215P00405000 | 2022-11-28 4:03PM EST | 405.00 | 122.15 | 110.96 | 114.50 | 0.00 | - | 50 | 0 | 21.08% |
| QQQ231215P00410000 | 2022-11-28 9:40AM EST | 410.00 | 123.70 | 116.80 | 118.42 | 0.00 | - | 1 | 2 | 18.71% |
| QQQ231215P00415000 | 2022-11-25 11:07AM EST | 415.00 | 127.28 | 121.96 | 123.35 | 0.00 | - | 1 | 0 | 18.99% |
| QQQ231215P00420000 | 2022-11-18 3:11PM EST | 420.00 | 135.43 | 125.91 | 129.55 | 0.00 | - | 6 | 0 | 22.93% |
| QQQ231215P00425000 | 2022-12-01 10:14AM EST | 425.00 | 132.53 | 131.95 | 133.41 | 0.00 | - | 2 | 1 | 20.23% |
| QQQ231215P00430000 | 2022-12-01 10:54AM EST | 430.00 | 136.65 | 135.88 | 139.58 | 0.00 | - | 4 | 0 | 24.11% |
| QQQ231215P00435000 | 2022-11-15 3:53PM EST | 435.00 | 146.02 | 141.74 | 143.43 | 0.00 | - | 4 | 0 | 21.29% |
| QQQ231215P00440000 | 2022-11-18 12:29PM EST | 440.00 | 157.00 | 145.76 | 147.41 | 0.00 | - | 4 | 0 | 12.11% |
| QQQ231215P00445000 | 2022-11-11 10:21AM EST | 445.00 | 159.27 | 150.84 | 154.62 | 0.00 | - | 2 | 0 | 25.80% |
| QQQ231215P00450000 | 2022-12-01 4:00PM EST | 450.00 | 156.45 | 158.65 | 159.63 | 0.00 | - | 2 | 4 | 26.34% |
| QQQ231215P00455000 | 2022-11-02 8:32AM EST | 455.00 | 180.74 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ231215P00460000 | 2022-11-28 3:18PM EST | 460.00 | 177.73 | 165.80 | 169.66 | 0.00 | - | 20 | 1 | 27.42% |
| QQQ231215P00465000 | 2022-11-22 1:31PM EST | 465.00 | 180.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231215P00470000 | 2022-11-10 10:21AM EST | 470.00 | 192.04 | 176.84 | 178.32 | 0.00 | - | 2 | 1 | 24.07% |
| QQQ231215P00475000 | 2022-10-28 2:26PM EST | 475.00 | 193.91 | 187.15 | 189.14 | 0.00 | - | 44 | 0 | 37.33% |
| QQQ231215P00480000 | 2022-10-27 3:04PM EST | 480.00 | 211.26 | 190.50 | 195.50 | 0.00 | - | 234 | 0 | 39.86% |
| QQQ231215P00485000 | 2022-10-07 10:46AM EST | 485.00 | 213.72 | 219.80 | 221.24 | 0.00 | - | 4 | 0 | 62.32% |
| QQQ231215P00490000 | 2022-11-10 10:19AM EST | 490.00 | 212.40 | 195.72 | 199.74 | 0.00 | - | 2 | 0 | 30.46% |
| QQQ231215P00495000 | 2022-10-07 10:49AM EST | 495.00 | 223.72 | 229.26 | 231.53 | 0.00 | - | 10 | 0 | 63.44% |
| QQQ231215P00500000 | 2022-11-17 2:35PM EST | 500.00 | 211.15 | 206.94 | 208.15 | -4.52 | -2.10% | 2 | 10 | 25.73% |
| QQQ231215P00505000 | 2022-06-23 11:54AM EST | 505.00 | 223.77 | 201.00 | 205.27 | 0.00 | - | - | 0 | 0.00% |
| QQQ231215P00510000 | 2022-10-07 11:00AM EST | 510.00 | 238.66 | 244.31 | 246.58 | 0.00 | - | 21 | 3 | 65.26% |
| QQQ231215P00515000 | 2022-10-25 8:57AM EST | 515.00 | 232.24 | 225.19 | 226.44 | 0.00 | - | 2 | 0 | 36.61% |
| QQQ231215P00520000 | 2022-10-07 11:04AM EST | 520.00 | 247.74 | 254.76 | 256.24 | 0.00 | - | 60 | 0 | 66.46% |
| QQQ231215P00525000 | 2022-10-07 11:06AM EST | 525.00 | 253.42 | 259.79 | 261.24 | 0.00 | - | 80 | 0 | 67.03% |
| QQQ231215P00530000 | 2022-10-07 11:09AM EST | 530.00 | 258.49 | 264.70 | 266.25 | 0.00 | - | 94 | 1 | 67.54% |
| QQQ231215P00535000 | 2021-11-04 8:39AM EST | 535.00 | 146.73 | 158.50 | 163.18 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ231215P00540000 | 2021-11-10 6:53AM EST | 540.00 | 176.50 | 147.47 | 152.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231215P00545000 | 2022-11-23 3:39PM EST | 545.00 | 255.60 | 251.47 | 253.51 | 0.00 | - | - | 5 | 30.85% |
| QQQ231215P00550000 | 2022-10-25 9:03AM EST | 550.00 | 267.07 | 260.17 | 261.46 | 0.00 | - | 20 | 0 | 39.68% |
| QQQ231215P00555000 | 2021-11-04 8:39AM EST | 555.00 | 164.93 | 176.10 | 180.91 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ231215P00560000 | 2022-07-08 8:30AM EST | 560.00 | 267.92 | 237.15 | 239.65 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ231215P00565000 | 2022-03-08 11:54AM EST | 565.00 | 242.63 | 209.66 | 211.88 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ231215P00570000 | 2022-07-08 8:30AM EST | 570.00 | 277.95 | 246.00 | 250.44 | 0.00 | - | 4 | 3 | 0.00% |
| QQQ231215P00600000 | 2022-06-24 10:02AM EST | 600.00 | 308.37 | 296.56 | 299.56 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231215P00605000 | 2022-11-14 2:39PM EST | 605.00 | 316.33 | 311.36 | 313.47 | 0.00 | - | 2 | 0 | 34.73% |
| QQQ231215P00610000 | 2022-11-14 2:39PM EST | 610.00 | 321.30 | 315.36 | 320.00 | 0.00 | - | 2 | 0 | 40.62% |
© 2022 Yahoo. All rights reserved.
