Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231215C00155000 | 2022-05-10 10:48AM EDT | 155.00 | 152.10 | 139.54 | 141.85 | 0.00 | - | 1 | 107 | 45.36% |
| QQQ231215C00160000 | 2022-04-28 3:55PM EDT | 160.00 | 173.26 | 135.22 | 137.51 | 0.00 | - | 1 | 46 | 44.65% |
| QQQ231215C00165000 | 2022-05-18 12:24PM EDT | 165.00 | 137.90 | 130.93 | 133.22 | 0.00 | - | 1 | 19 | 43.97% |
| QQQ231215C00170000 | 2022-05-03 12:04PM EDT | 170.00 | 157.79 | 126.69 | 128.96 | 0.00 | - | 3 | 60 | 43.29% |
| QQQ231215C00175000 | 2021-12-13 4:03PM EDT | 175.00 | 222.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231215C00180000 | 2022-05-19 10:53AM EDT | 180.00 | 122.00 | 118.32 | 120.57 | 0.00 | - | 2 | 13 | 41.99% |
| QQQ231215C00185000 | 2022-05-19 11:03AM EDT | 185.00 | 118.91 | 114.19 | 116.44 | 0.00 | - | 4 | 13 | 41.36% |
| QQQ231215C00190000 | 2021-12-20 4:27PM EDT | 190.00 | 196.11 | 166.57 | 170.38 | 0.00 | - | 10 | 12 | 101.61% |
| QQQ231215C00195000 | 2022-04-26 11:11AM EDT | 195.00 | 137.28 | 106.10 | 108.32 | 0.00 | - | 5 | 53 | 40.15% |
| QQQ231215C00200000 | 2022-05-13 11:22AM EDT | 200.00 | 105.34 | 102.13 | 104.33 | 0.00 | - | 2 | 156 | 39.55% |
| QQQ231215C00205000 | 2022-05-10 1:01PM EDT | 205.00 | 109.38 | 98.22 | 100.41 | 0.00 | - | 3 | 31 | 38.99% |
| QQQ231215C00210000 | 2022-05-18 3:17PM EDT | 210.00 | 99.31 | 94.36 | 96.55 | 0.00 | - | 1 | 53 | 38.44% |
| QQQ231215C00215000 | 2022-03-30 10:57AM EDT | 215.00 | 166.11 | 114.80 | 117.27 | 0.00 | - | 6 | 8 | 60.04% |
| QQQ231215C00220000 | 2022-05-20 2:15PM EDT | 220.00 | 83.75 | 86.81 | 88.97 | -6.25 | -6.94% | 7 | 6,100 | 37.35% |
| QQQ231215C00225000 | 2022-04-06 11:44AM EDT | 225.00 | 143.40 | 101.19 | 103.37 | 0.00 | - | 1 | 5 | 52.20% |
| QQQ231215C00230000 | 2022-05-19 3:41PM EDT | 230.00 | 82.27 | 79.50 | 81.64 | 0.00 | - | 1 | 23 | 36.31% |
| QQQ231215C00235000 | 2022-05-05 9:31AM EDT | 235.00 | 108.50 | 75.94 | 78.07 | 0.00 | - | 1 | 49 | 35.80% |
| QQQ231215C00240000 | 2022-05-17 1:21PM EDT | 240.00 | 87.15 | 72.46 | 74.57 | 0.00 | - | 5 | 91 | 35.31% |
| QQQ231215C00245000 | 2022-05-18 4:11PM EDT | 245.00 | 72.28 | 69.03 | 71.14 | 0.00 | - | 1 | 89 | 34.82% |
| QQQ231215C00250000 | 2022-05-20 12:41PM EDT | 250.00 | 62.42 | 65.68 | 67.75 | -8.08 | -11.46% | 4 | 501 | 34.32% |
| QQQ231215C00255000 | 2022-05-10 9:54AM EDT | 255.00 | 75.00 | 62.39 | 64.48 | 0.00 | - | 2 | 182 | 33.87% |
| QQQ231215C00260000 | 2022-05-18 4:11PM EDT | 260.00 | 62.48 | 59.19 | 61.24 | 0.00 | - | 3 | 135 | 33.39% |
| QQQ231215C00265000 | 2022-05-17 12:29PM EDT | 265.00 | 59.21 | 56.05 | 58.09 | 0.00 | - | 1 | 749 | 32.92% |
| QQQ231215C00270000 | 2022-05-17 4:00PM EDT | 270.00 | 50.86 | 53.00 | 55.06 | -16.79 | -24.82% | 1 | 400 | 32.50% |
| QQQ231215C00275000 | 2022-05-20 3:57PM EDT | 275.00 | 52.16 | 50.04 | 52.05 | -1.13 | -2.12% | 10 | 311 | 32.03% |
| QQQ231215C00280000 | 2022-05-20 3:58PM EDT | 280.00 | 48.66 | 47.15 | 49.17 | -1.80 | -3.57% | 22 | 282 | 31.61% |
| QQQ231215C00285000 | 2022-05-19 2:56PM EDT | 285.00 | 48.05 | 44.35 | 46.37 | 0.00 | - | 15 | 107 | 31.20% |
| QQQ231215C00290000 | 2022-05-20 1:29PM EDT | 290.00 | 38.56 | 42.16 | 43.10 | -7.11 | -15.57% | 10 | 319 | 30.40% |
| QQQ231215C00295000 | 2022-05-19 12:12PM EDT | 295.00 | 43.42 | 39.55 | 40.49 | -0.75 | -1.70% | 1 | 114 | 30.01% |
| QQQ231215C00300000 | 2022-05-20 10:47AM EDT | 300.00 | 34.90 | 37.02 | 37.96 | -5.85 | -14.36% | 17 | 1,160 | 29.62% |
| QQQ231215C00305000 | 2022-05-17 3:02PM EDT | 305.00 | 43.16 | 34.59 | 35.52 | 0.00 | - | 1 | 637 | 29.24% |
| QQQ231215C00310000 | 2022-05-20 3:53PM EDT | 310.00 | 32.40 | 32.28 | 33.18 | -3.89 | -10.72% | 10 | 10,215 | 28.87% |
| QQQ231215C00315000 | 2022-05-18 3:36PM EDT | 315.00 | 33.34 | 30.04 | 30.94 | 0.00 | - | 12 | 241 | 28.51% |
| QQQ231215C00320000 | 2022-05-20 2:07PM EDT | 320.00 | 26.01 | 27.91 | 28.81 | -5.41 | -17.22% | 2 | 1,678 | 28.17% |
| QQQ231215C00325000 | 2022-05-20 2:30PM EDT | 325.00 | 23.94 | 25.87 | 26.77 | -5.60 | -18.96% | 12 | 156 | 27.84% |
| QQQ231215C00330000 | 2022-05-20 2:30PM EDT | 330.00 | 22.09 | 23.93 | 24.85 | -3.90 | -15.01% | 1 | 643 | 27.53% |
| QQQ231215C00335000 | 2022-05-18 3:33PM EDT | 335.00 | 25.30 | 22.09 | 23.02 | 0.00 | - | 8 | 1,229 | 27.22% |
| QQQ231215C00340000 | 2022-05-20 12:59PM EDT | 340.00 | 18.44 | 20.35 | 21.27 | -3.80 | -17.09% | 21 | 564 | 26.91% |
| QQQ231215C00345000 | 2022-05-19 4:12PM EDT | 345.00 | 20.10 | 18.71 | 19.62 | 0.00 | - | 6 | 212 | 26.61% |
| QQQ231215C00350000 | 2022-05-20 12:35PM EDT | 350.00 | 16.00 | 17.17 | 18.10 | -4.26 | -21.03% | 30 | 1,602 | 26.35% |
| QQQ231215C00355000 | 2022-05-19 4:11PM EDT | 355.00 | 17.10 | 15.73 | 16.65 | 0.00 | - | 20 | 580 | 26.09% |
| QQQ231215C00360000 | 2022-05-20 3:14PM EDT | 360.00 | 13.20 | 14.39 | 15.32 | -2.50 | -15.92% | 34 | 7,552 | 25.86% |
| QQQ231215C00365000 | 2022-05-20 12:06PM EDT | 365.00 | 12.48 | 13.16 | 14.06 | -2.72 | -17.89% | 22 | 3,129 | 25.62% |
| QQQ231215C00370000 | 2022-05-20 12:01PM EDT | 370.00 | 11.90 | 12.01 | 12.90 | -4.98 | -29.50% | 10 | 2,069 | 25.41% |
| QQQ231215C00375000 | 2022-05-20 12:46PM EDT | 375.00 | 9.90 | 10.95 | 11.82 | -3.51 | -26.17% | 22 | 478 | 25.20% |
| QQQ231215C00380000 | 2022-05-20 3:37PM EDT | 380.00 | 10.31 | 9.98 | 10.83 | -1.13 | -9.88% | 49 | 4,282 | 25.02% |
| QQQ231215C00385000 | 2022-05-18 12:53PM EDT | 385.00 | 12.22 | 9.10 | 9.93 | 0.00 | - | 448 | 362 | 24.86% |
| QQQ231215C00390000 | 2022-05-20 12:22PM EDT | 390.00 | 8.31 | 8.30 | 9.10 | -3.01 | -26.59% | 2 | 1,259 | 24.72% |
| QQQ231215C00395000 | 2022-05-20 12:12PM EDT | 395.00 | 7.10 | 7.56 | 8.33 | -1.30 | -15.48% | 20 | 287 | 24.58% |
| QQQ231215C00400000 | 2022-05-20 2:46PM EDT | 400.00 | 6.76 | 6.89 | 7.64 | -0.74 | -9.87% | 140 | 1,664 | 24.46% |
| QQQ231215C00405000 | 2022-05-19 3:51PM EDT | 405.00 | 6.90 | 6.29 | 7.00 | 0.00 | - | 20 | 81 | 24.36% |
| QQQ231215C00410000 | 2022-05-20 3:34PM EDT | 410.00 | 5.65 | 5.73 | 6.42 | -3.02 | -34.83% | 1 | 394 | 24.27% |
| QQQ231215C00415000 | 2022-05-11 11:42AM EDT | 415.00 | 5.38 | 5.24 | 5.90 | -2.90 | -35.02% | 1 | 192 | 24.20% |
| QQQ231215C00420000 | 2022-05-20 3:13PM EDT | 420.00 | 4.61 | 4.79 | 5.42 | -1.29 | -21.86% | 28 | 3,200 | 24.13% |
| QQQ231215C00425000 | 2022-05-20 11:47AM EDT | 425.00 | 4.56 | 4.38 | 4.99 | -1.11 | -19.58% | 10 | 259 | 24.09% |
| QQQ231215C00430000 | 2022-05-20 2:29PM EDT | 430.00 | 3.95 | 4.02 | 4.59 | -1.70 | -30.09% | 3 | 902 | 24.05% |
| QQQ231215C00435000 | 2022-05-12 3:04PM EDT | 435.00 | 4.59 | 3.69 | 4.25 | 0.00 | - | 21 | 122 | 24.05% |
| QQQ231215C00440000 | 2022-05-20 3:34PM EDT | 440.00 | 3.43 | 3.40 | 3.93 | -0.72 | -17.35% | 1 | 495 | 24.04% |
| QQQ231215C00445000 | 2022-05-12 2:13PM EDT | 445.00 | 3.81 | 3.13 | 3.64 | 0.00 | - | 2 | 86 | 24.05% |
| QQQ231215C00450000 | 2022-05-20 12:50PM EDT | 450.00 | 2.88 | 2.89 | 3.38 | -0.42 | -12.73% | 20 | 1,315 | 24.06% |
| QQQ231215C00455000 | 2022-05-20 2:26PM EDT | 455.00 | 2.75 | 2.67 | 3.15 | -1.47 | -34.83% | 6 | 264 | 24.10% |
| QQQ231215C00460000 | 2022-05-20 1:56PM EDT | 460.00 | 2.54 | 2.48 | 2.94 | -0.46 | -15.33% | 3 | 1,516 | 24.15% |
| QQQ231215C00465000 | 2022-05-05 9:30AM EDT | 465.00 | 6.40 | 2.30 | 2.75 | 0.00 | - | 1 | 96 | 24.21% |
| QQQ231215C00470000 | 2022-05-20 1:27PM EDT | 470.00 | 2.19 | 2.14 | 2.58 | -0.53 | -19.49% | 9 | 4,659 | 24.27% |
| QQQ231215C00475000 | 2022-05-18 3:43PM EDT | 475.00 | 2.60 | 2.00 | 2.43 | 0.00 | - | 1 | 404 | 24.36% |
| QQQ231215C00480000 | 2022-05-20 2:05PM EDT | 480.00 | 1.99 | 1.86 | 2.29 | -0.47 | -19.11% | 4 | 123 | 24.45% |
| QQQ231215C00485000 | 2022-05-11 10:09AM EDT | 485.00 | 3.21 | 1.74 | 2.16 | 0.00 | - | 1 | 336 | 24.53% |
| QQQ231215C00490000 | 2022-05-20 2:04PM EDT | 490.00 | 1.72 | 1.63 | 2.05 | -0.50 | -22.52% | 2 | 473 | 24.65% |
| QQQ231215C00495000 | 2022-05-20 12:42PM EDT | 495.00 | 1.58 | 1.53 | 1.95 | -0.28 | -15.05% | 5 | 165 | 24.77% |
| QQQ231215C00500000 | 2022-05-20 3:58PM EDT | 500.00 | 1.68 | 1.48 | 1.80 | -0.15 | -8.20% | 83 | 1,918 | 24.74% |
| QQQ231215C00505000 | 2022-05-20 12:42PM EDT | 505.00 | 1.45 | 1.34 | 1.76 | -0.19 | -11.59% | 6 | 431 | 24.99% |
| QQQ231215C00510000 | 2022-05-20 1:20PM EDT | 510.00 | 1.34 | 1.26 | 1.68 | -0.64 | -32.32% | 10 | 408 | 25.11% |
| QQQ231215C00515000 | 2022-05-10 3:31PM EDT | 515.00 | 2.00 | 1.18 | 1.60 | 0.00 | - | 3 | 159 | 25.22% |
| QQQ231215C00520000 | 2022-05-09 2:09PM EDT | 520.00 | 1.78 | 1.11 | 1.53 | 0.00 | - | 30 | 195 | 25.35% |
| QQQ231215C00525000 | 2022-05-09 2:08PM EDT | 525.00 | 1.68 | 1.04 | 1.46 | 0.00 | - | 50 | 510 | 25.46% |
| QQQ231215C00530000 | 2022-05-20 3:15PM EDT | 530.00 | 1.00 | 0.98 | 1.40 | -0.41 | -29.08% | 10 | 674 | 25.59% |
| QQQ231215C00535000 | 2022-05-11 2:30PM EDT | 535.00 | 1.44 | 0.93 | 1.33 | 0.00 | - | 1 | 122 | 25.68% |
| QQQ231215C00540000 | 2022-05-18 2:17PM EDT | 540.00 | 0.98 | 0.87 | 1.28 | -0.23 | -19.01% | 3 | 161 | 25.82% |
| QQQ231215C00545000 | 2022-05-09 1:59PM EDT | 545.00 | 1.35 | 0.82 | 1.22 | 0.00 | - | 30 | 208 | 25.91% |
| QQQ231215C00550000 | 2022-05-20 9:34AM EDT | 550.00 | 1.27 | 0.77 | 1.17 | +0.16 | +14.41% | 1 | 520 | 26.03% |
| QQQ231215C00555000 | 2022-04-26 1:39PM EDT | 555.00 | 1.56 | 0.73 | 1.12 | 0.00 | - | 30 | 49 | 26.14% |
| QQQ231215C00560000 | 2022-05-20 2:05PM EDT | 560.00 | 0.79 | 0.69 | 1.07 | -0.20 | -20.20% | 11 | 87 | 26.23% |
| QQQ231215C00565000 | 2022-05-16 3:48PM EDT | 565.00 | 1.03 | 0.64 | 1.02 | 0.00 | - | 870 | 1,028 | 26.31% |
| QQQ231215C00570000 | 2022-05-20 2:04PM EDT | 570.00 | 0.71 | 0.61 | 0.98 | -0.16 | -18.39% | 4 | 576 | 26.43% |
| QQQ231215C00575000 | 2022-05-11 3:28PM EDT | 575.00 | 0.79 | 0.57 | 0.94 | 0.00 | - | 3 | 128 | 26.53% |
| QQQ231215C00580000 | 2022-05-20 1:56PM EDT | 580.00 | 0.64 | 0.54 | 0.90 | -0.16 | -20.00% | 6 | 156 | 26.62% |
| QQQ231215C00585000 | 2022-05-04 1:05PM EDT | 585.00 | 1.18 | 0.51 | 0.86 | 0.00 | - | 15 | 106 | 26.71% |
| QQQ231215C00590000 | 2022-05-19 1:20PM EDT | 590.00 | 0.75 | 0.49 | 0.83 | 0.00 | - | 2 | 16 | 26.83% |
| QQQ231215C00595000 | 2022-05-18 2:52PM EDT | 595.00 | 0.72 | 0.46 | 0.79 | 0.00 | - | 2 | 71 | 26.89% |
| QQQ231215C00600000 | 2022-05-20 2:38PM EDT | 600.00 | 0.50 | 0.50 | 0.76 | -0.25 | -33.33% | 12 | 216 | 26.99% |
| QQQ231215C00605000 | 2022-05-20 1:23PM EDT | 605.00 | 0.50 | 0.41 | 0.73 | -0.08 | -13.79% | 2 | 153 | 27.09% |
| QQQ231215C00610000 | 2022-05-20 1:22PM EDT | 610.00 | 0.50 | 0.50 | 0.70 | -0.04 | -7.41% | 1 | 1,482 | 27.17% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231215P00155000 | 2022-05-20 1:23PM EDT | 155.00 | 4.60 | 3.82 | 4.36 | +0.40 | +9.52% | 8 | 2,257 | 37.80% |
| QQQ231215P00160000 | 2022-05-18 11:28AM EDT | 160.00 | 4.20 | 4.27 | 4.81 | 0.00 | - | 1 | 2,423 | 37.18% |
| QQQ231215P00165000 | 2022-05-10 4:10PM EDT | 165.00 | 4.40 | 4.75 | 5.30 | 0.00 | - | 1 | 740 | 36.59% |
| QQQ231215P00170000 | 2022-05-19 2:19PM EDT | 170.00 | 5.40 | 5.27 | 5.82 | 0.00 | - | 1 | 1,030 | 35.99% |
| QQQ231215P00175000 | 2022-05-12 10:37AM EDT | 175.00 | 6.36 | 5.83 | 6.39 | 0.00 | - | 9 | 1,351 | 35.43% |
| QQQ231215P00180000 | 2022-05-20 1:41PM EDT | 180.00 | 7.49 | 6.44 | 7.00 | +0.65 | +9.50% | 12 | 3,640 | 34.88% |
| QQQ231215P00185000 | 2022-05-20 12:34PM EDT | 185.00 | 7.92 | 7.09 | 7.66 | +1.83 | +30.05% | 28 | 2,042 | 34.34% |
| QQQ231215P00190000 | 2022-05-17 3:06PM EDT | 190.00 | 6.50 | 7.78 | 8.37 | 0.00 | - | 1 | 1,499 | 33.82% |
| QQQ231215P00195000 | 2022-05-20 3:21PM EDT | 195.00 | 9.75 | 8.54 | 9.14 | +0.89 | +10.05% | 4 | 795 | 33.33% |
| QQQ231215P00200000 | 2022-05-19 11:41AM EDT | 200.00 | 10.11 | 9.35 | 9.96 | 0.00 | - | 13 | 6,087 | 32.84% |
| QQQ231215P00205000 | 2022-05-18 3:26PM EDT | 205.00 | 11.00 | 10.21 | 10.84 | 0.00 | - | 2 | 771 | 32.36% |
| QQQ231215P00210000 | 2022-05-18 3:57PM EDT | 210.00 | 11.80 | 11.14 | 11.78 | 0.00 | - | 8 | 1,292 | 31.89% |
| QQQ231215P00215000 | 2022-05-20 1:17PM EDT | 215.00 | 13.87 | 12.12 | 12.78 | +2.80 | +25.29% | 30 | 2,154 | 31.43% |
| QQQ231215P00220000 | 2022-05-20 1:17PM EDT | 220.00 | 15.05 | 13.16 | 13.84 | +1.25 | +9.06% | 30 | 1,285 | 30.97% |
| QQQ231215P00225000 | 2022-05-20 1:09PM EDT | 225.00 | 16.20 | 14.28 | 14.96 | +2.68 | +19.82% | 1 | 253 | 30.52% |
| QQQ231215P00230000 | 2022-05-20 1:17PM EDT | 230.00 | 17.55 | 15.46 | 16.16 | +1.62 | +10.17% | 52 | 1,072 | 30.08% |
| QQQ231215P00235000 | 2022-05-20 2:15PM EDT | 235.00 | 18.45 | 16.70 | 17.42 | -0.16 | -0.86% | 100 | 1,437 | 29.63% |
| QQQ231215P00240000 | 2022-05-20 1:46PM EDT | 240.00 | 19.90 | 18.03 | 18.76 | +4.90 | +32.67% | 10 | 2,863 | 29.20% |
| QQQ231215P00245000 | 2022-05-18 10:47AM EDT | 245.00 | 17.56 | 19.42 | 20.17 | 0.00 | - | 2 | 295 | 28.77% |
| QQQ231215P00250000 | 2022-05-20 1:30PM EDT | 250.00 | 23.97 | 20.88 | 21.65 | +4.84 | +25.30% | 13 | 2,003 | 28.33% |
| QQQ231215P00255000 | 2022-05-20 12:38PM EDT | 255.00 | 24.41 | 22.45 | 23.22 | +4.07 | +20.01% | 1 | 202 | 27.90% |
| QQQ231215P00260000 | 2022-05-18 3:55PM EDT | 260.00 | 24.96 | 24.07 | 24.87 | 0.00 | - | 10 | 2,985 | 27.48% |
| QQQ231215P00265000 | 2022-05-20 12:28PM EDT | 265.00 | 27.71 | 25.79 | 26.60 | +2.66 | +10.62% | 3 | 1,419 | 27.05% |
| QQQ231215P00270000 | 2022-05-20 1:21PM EDT | 270.00 | 31.14 | 27.61 | 28.43 | +4.29 | +15.98% | 22 | 13,018 | 26.64% |
| QQQ231215P00275000 | 2022-05-18 11:47AM EDT | 275.00 | 28.14 | 29.50 | 30.34 | 0.00 | - | 11 | 1,987 | 26.22% |
| QQQ231215P00280000 | 2022-05-20 2:31PM EDT | 280.00 | 35.18 | 31.50 | 32.35 | +2.73 | +8.41% | 13 | 6,609 | 25.81% |
| QQQ231215P00285000 | 2022-05-20 2:41PM EDT | 285.00 | 37.30 | 33.61 | 34.48 | +2.78 | +8.05% | 9 | 2,607 | 25.41% |
| QQQ231215P00290000 | 2022-05-19 1:51PM EDT | 290.00 | 39.21 | 35.80 | 36.67 | +3.02 | +8.34% | 2 | 8,877 | 24.99% |
| QQQ231215P00295000 | 2022-05-20 2:54PM EDT | 295.00 | 40.38 | 38.10 | 38.98 | +1.98 | +5.16% | 2 | 2,275 | 24.59% |
| QQQ231215P00300000 | 2022-05-20 3:41PM EDT | 300.00 | 41.00 | 40.52 | 41.42 | +0.18 | +0.44% | 25 | 15,227 | 24.20% |
| QQQ231215P00305000 | 2022-05-20 1:57PM EDT | 305.00 | 46.28 | 43.00 | 43.94 | +7.90 | +20.58% | 77 | 3,822 | 23.80% |
| QQQ231215P00310000 | 2022-05-20 1:27PM EDT | 310.00 | 50.91 | 45.64 | 46.61 | +4.91 | +10.67% | 1 | 4,385 | 23.43% |
| QQQ231215P00315000 | 2022-05-20 10:21AM EDT | 315.00 | 48.00 | 48.43 | 49.38 | +6.89 | +16.76% | 3 | 732 | 23.06% |
| QQQ231215P00320000 | 2022-05-18 1:32PM EDT | 320.00 | 50.34 | 51.28 | 52.26 | +0.20 | +0.40% | 3 | 3,296 | 22.68% |
| QQQ231215P00325000 | 2022-05-20 3:41PM EDT | 325.00 | 54.57 | 53.72 | 55.86 | +0.24 | +0.44% | 20 | 3,058 | 22.75% |
| QQQ231215P00330000 | 2022-05-13 2:31PM EDT | 330.00 | 52.45 | 56.78 | 58.98 | 0.00 | - | 4 | 1,569 | 22.39% |
| QQQ231215P00335000 | 2022-05-18 2:58PM EDT | 335.00 | 60.50 | 59.98 | 62.23 | 0.00 | - | 1 | 673 | 22.06% |
| QQQ231215P00340000 | 2022-05-20 1:00PM EDT | 340.00 | 67.68 | 63.37 | 65.63 | +4.07 | +6.40% | 1 | 2,166 | 21.76% |
| QQQ231215P00345000 | 2022-05-20 1:09PM EDT | 345.00 | 73.05 | 66.75 | 69.08 | +5.64 | +8.37% | 20 | 274 | 21.41% |
| QQQ231215P00350000 | 2022-05-16 9:43AM EDT | 350.00 | 69.52 | 70.38 | 72.70 | 0.00 | - | 6 | 5,013 | 21.12% |
| QQQ231215P00355000 | 2022-05-19 10:11AM EDT | 355.00 | 73.41 | 74.08 | 76.43 | 0.00 | - | 1 | 1,963 | 20.84% |
| QQQ231215P00360000 | 2022-05-20 10:55AM EDT | 360.00 | 78.43 | 77.85 | 80.25 | -0.20 | -0.25% | 19 | 8,531 | 20.55% |
| QQQ231215P00365000 | 2022-05-20 10:08AM EDT | 365.00 | 80.99 | 81.86 | 84.23 | -1.01 | -1.23% | 3 | 1,650 | 20.32% |
| QQQ231215P00370000 | 2022-05-20 9:59AM EDT | 370.00 | 83.50 | 85.86 | 88.26 | -2.53 | -2.94% | 15 | 2,319 | 20.06% |
| QQQ231215P00375000 | 2022-05-13 3:52PM EDT | 375.00 | 82.24 | 90.03 | 92.42 | 0.00 | - | 1 | 580 | 19.85% |
| QQQ231215P00380000 | 2022-05-20 10:28AM EDT | 380.00 | 92.82 | 94.33 | 96.69 | -3.51 | -3.64% | 2 | 566 | 19.67% |
| QQQ231215P00385000 | 2022-05-20 2:11PM EDT | 385.00 | 104.89 | 98.68 | 101.00 | +12.83 | +13.94% | 2 | 2,153 | 19.46% |
| QQQ231215P00390000 | 2022-05-20 1:08PM EDT | 390.00 | 111.00 | 103.16 | 105.44 | +18.53 | +20.04% | 1 | 853 | 19.34% |
| QQQ231215P00395000 | 2022-05-17 10:54AM EDT | 395.00 | 97.58 | 107.71 | 109.95 | 0.00 | - | 2 | 569 | 19.23% |
| QQQ231215P00400000 | 2022-05-20 2:33PM EDT | 400.00 | 120.49 | 112.28 | 114.53 | +10.20 | +9.25% | 1 | 2,531 | 19.16% |
| QQQ231215P00405000 | 2022-05-10 10:25AM EDT | 405.00 | 104.95 | 116.95 | 119.21 | 0.00 | - | 20 | 66 | 19.18% |
| QQQ231215P00410000 | 2022-05-20 2:15PM EDT | 410.00 | 126.10 | 121.68 | 123.95 | +32.17 | +34.25% | 2 | 266 | 19.25% |
| QQQ231215P00415000 | 2022-05-10 10:25AM EDT | 415.00 | 113.85 | 126.47 | 128.71 | 0.00 | - | 20 | 32 | 19.31% |
| QQQ231215P00420000 | 2022-04-25 11:42AM EDT | 420.00 | 102.02 | 131.24 | 133.54 | 0.00 | - | 5 | 9 | 19.47% |
| QQQ231215P00425000 | 2022-01-31 3:18PM EDT | 425.00 | 83.53 | 89.88 | 92.47 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ231215P00430000 | 2022-01-24 11:26AM EDT | 430.00 | 103.00 | 106.62 | 110.86 | 0.00 | - | 103 | 62 | 0.00% |
| QQQ231215P00435000 | 2022-05-12 9:30AM EDT | 435.00 | 145.37 | 145.88 | 148.21 | 0.00 | - | 3 | 4 | 20.14% |
| QQQ231215P00440000 | 2022-02-16 3:00PM EDT | 440.00 | 98.12 | 95.56 | 98.65 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ231215P00445000 | 2022-03-01 1:09PM EDT | 445.00 | 111.00 | 90.77 | 92.76 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ231215P00450000 | 2022-05-10 3:43PM EDT | 450.00 | 159.91 | 160.71 | 163.08 | 0.00 | - | 1 | 87 | 21.10% |
| QQQ231215P00455000 | 2022-05-16 3:06PM EDT | 455.00 | 154.05 | 165.68 | 168.06 | 0.00 | - | 2 | 11 | 21.45% |
| QQQ231215P00460000 | 2022-05-05 10:00AM EDT | 460.00 | 139.44 | 170.67 | 173.08 | 0.00 | - | 30 | 369 | 21.89% |
| QQQ231215P00465000 | 2021-11-10 7:53AM EDT | 465.00 | 144.36 | 89.27 | 93.50 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ231215P00470000 | 2022-04-29 1:33PM EDT | 470.00 | 150.68 | 180.63 | 183.04 | 0.00 | - | 300 | 304 | 22.57% |
| QQQ231215P00480000 | 2022-05-11 11:50AM EDT | 480.00 | 179.86 | 190.61 | 193.06 | 0.00 | - | 2 | 5 | 23.36% |
| QQQ231215P00490000 | 2022-05-16 3:06PM EDT | 490.00 | 188.86 | 200.61 | 203.07 | 0.00 | - | 4 | 4 | 24.11% |
| QQQ231215P00500000 | 2022-05-16 3:06PM EDT | 500.00 | 198.92 | 210.59 | 213.09 | 0.00 | - | 2 | 36 | 24.87% |
| QQQ231215P00510000 | 2021-11-01 1:25PM EDT | 510.00 | 131.00 | 131.70 | 135.50 | 0.00 | - | 5 | 8 | 0.00% |
| QQQ231215P00535000 | 2021-11-04 9:39AM EDT | 535.00 | 146.73 | 158.50 | 163.18 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ231215P00540000 | 2021-11-10 7:53AM EDT | 540.00 | 176.50 | 147.47 | 152.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231215P00545000 | 2021-11-11 1:11PM EDT | 545.00 | 159.00 | 151.86 | 156.50 | 0.00 | - | - | 5 | 0.00% |
| QQQ231215P00550000 | 2022-05-10 3:34PM EDT | 550.00 | 248.09 | 260.53 | 263.13 | 0.00 | - | 1 | 1 | 28.25% |
| QQQ231215P00555000 | 2021-11-04 9:39AM EDT | 555.00 | 164.93 | 176.10 | 180.91 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ231215P00560000 | 2022-03-08 4:13PM EDT | 560.00 | 233.42 | 204.68 | 206.90 | 0.00 | - | 18 | 18 | 0.00% |
| QQQ231215P00565000 | 2022-03-08 12:54PM EDT | 565.00 | 242.63 | 209.66 | 211.88 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ231215P00570000 | 2022-03-08 4:13PM EDT | 570.00 | 243.32 | 213.50 | 218.50 | 0.00 | - | 19 | 22 | 0.00% |
| QQQ231215P00600000 | 2022-05-16 12:12AM EDT | 600.00 | 299.02 | 310.43 | 313.16 | 0.00 | - | - | 6 | 31.24% |
© 2022 Yahoo. All rights reserved.
