Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241220C00130000 | 2023-11-28 10:19AM EST | 130.00 | 263.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ241220C00135000 | 2023-12-04 10:47AM EST | 135.00 | 252.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220C00140000 | 2023-11-15 1:50PM EST | 140.00 | 251.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ241220C00145000 | 2023-11-15 1:16PM EST | 145.00 | 245.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ241220C00150000 | 2023-11-20 12:57PM EST | 150.00 | 245.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ241220C00155000 | 2023-12-05 10:27AM EST | 155.00 | 237.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00160000 | 2023-02-03 12:25PM EST | 160.00 | 163.54 | 151.41 | 154.36 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241220C00165000 | 2023-04-03 9:25AM EST | 165.00 | 166.64 | 164.09 | 167.80 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220C00170000 | 2023-10-04 1:08PM EST | 170.00 | 197.35 | 204.47 | 206.86 | 0.00 | - | 2 | 42 | 0.00% |
| QQQ241220C00175000 | 2022-12-09 10:57AM EST | 175.00 | 128.00 | 110.88 | 113.32 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ241220C00180000 | 2023-10-26 11:17AM EST | 180.00 | 173.47 | 216.56 | 218.90 | 0.00 | - | 1 | 13 | 59.15% |
| QQQ241220C00185000 | 2023-11-15 10:53AM EST | 185.00 | 211.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ241220C00190000 | 2023-06-29 2:39PM EST | 190.00 | 186.89 | 204.79 | 205.70 | 0.00 | - | 2 | 3 | 51.06% |
| QQQ241220C00195000 | 2023-09-07 9:05AM EST | 195.00 | 186.30 | 179.81 | 183.29 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241220C00200000 | 2023-11-30 9:59AM EST | 200.00 | 198.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00205000 | 2023-04-13 1:43PM EST | 205.00 | 129.60 | 134.16 | 136.48 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241220C00210000 | 2023-10-17 9:35AM EST | 210.00 | 170.20 | 185.58 | 187.17 | 0.00 | - | 2 | 6 | 48.07% |
| QQQ241220C00215000 | 2023-05-26 2:53PM EST | 215.00 | 150.34 | 163.94 | 164.83 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ241220C00220000 | 2023-11-09 9:47AM EST | 220.00 | 166.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ241220C00225000 | 2023-12-01 9:39AM EST | 225.00 | 173.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ241220C00230000 | 2023-12-04 12:37PM EST | 230.00 | 167.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00235000 | 2023-11-22 12:28PM EST | 235.00 | 167.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220C00240000 | 2023-12-04 3:02PM EST | 240.00 | 157.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ241220C00245000 | 2023-10-16 2:50PM EST | 245.00 | 141.59 | 153.81 | 154.29 | 0.00 | - | 1 | 5 | 41.54% |
| QQQ241220C00250000 | 2023-12-04 11:15AM EST | 250.00 | 146.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220C00255000 | 2023-10-20 10:36AM EST | 255.00 | 119.45 | 144.86 | 146.49 | 0.00 | - | 2 | 54 | 41.81% |
| QQQ241220C00260000 | 2023-11-29 12:27PM EST | 260.00 | 145.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ241220C00265000 | 2023-11-21 1:58PM EST | 265.00 | 138.86 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ241220C00270000 | 2023-12-04 3:10PM EST | 270.00 | 130.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ241220C00275000 | 2023-11-14 11:10AM EST | 275.00 | 127.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ241220C00280000 | 2023-12-07 10:07AM EST | 280.00 | 124.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00285000 | 2023-11-29 2:50PM EST | 285.00 | 123.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ241220C00290000 | 2023-11-29 2:50PM EST | 290.00 | 118.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ241220C00295000 | 2023-11-24 10:56AM EST | 295.00 | 113.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00300000 | 2023-12-04 10:00AM EST | 300.00 | 105.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220C00305000 | 2023-11-30 1:20PM EST | 305.00 | 102.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220C00310000 | 2023-12-05 2:10PM EST | 310.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220C00315000 | 2023-12-04 12:54PM EST | 315.00 | 93.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ241220C00320000 | 2023-12-07 11:43AM EST | 320.00 | 92.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ241220C00325000 | 2023-12-07 1:22PM EST | 325.00 | 88.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ241220C00330000 | 2023-12-07 9:34AM EST | 330.00 | 83.35 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| QQQ241220C00335000 | 2023-12-07 10:04AM EST | 335.00 | 78.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00340000 | 2023-12-04 3:03PM EST | 340.00 | 73.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ241220C00345000 | 2023-12-01 12:59PM EST | 345.00 | 73.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ241220C00350000 | 2023-12-07 3:35PM EST | 350.00 | 69.77 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| QQQ241220C00355000 | 2023-12-07 3:35PM EST | 355.00 | 65.63 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| QQQ241220C00360000 | 2023-12-07 11:13AM EST | 360.00 | 61.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ241220C00365000 | 2023-12-07 10:27AM EST | 365.00 | 57.84 | 0.00 | 0.00 | 0.00 | - | 626 | 0 | 0.00% |
| QQQ241220C00370000 | 2023-12-07 11:08AM EST | 370.00 | 54.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ241220C00375000 | 2023-12-07 9:32AM EST | 375.00 | 50.19 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| QQQ241220C00380000 | 2023-12-07 11:04AM EST | 380.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| QQQ241220C00385000 | 2023-12-07 12:16PM EST | 385.00 | 45.11 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| QQQ241220C00390000 | 2023-12-07 12:57PM EST | 390.00 | 42.28 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| QQQ241220C00395000 | 2023-12-06 11:22AM EST | 395.00 | 37.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| QQQ241220C00400000 | 2023-12-07 3:28PM EST | 400.00 | 36.47 | 0.00 | 0.00 | 0.00 | - | 1,237 | 0 | 0.39% |
| QQQ241220C00405000 | 2023-12-07 12:27PM EST | 405.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| QQQ241220C00410000 | 2023-12-07 3:33PM EST | 410.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| QQQ241220C00415000 | 2023-12-07 9:54AM EST | 415.00 | 26.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ241220C00420000 | 2023-12-07 2:57PM EST | 420.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ241220C00425000 | 2023-12-07 3:17PM EST | 425.00 | 23.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| QQQ241220C00430000 | 2023-12-07 3:50PM EST | 430.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| QQQ241220C00435000 | 2023-12-07 1:08PM EST | 435.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| QQQ241220C00440000 | 2023-12-07 2:19PM EST | 440.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| QQQ241220C00445000 | 2023-12-07 1:31PM EST | 445.00 | 15.61 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 3.13% |
| QQQ241220C00450000 | 2023-12-07 3:06PM EST | 450.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 3.13% |
| QQQ241220C00455000 | 2023-12-07 2:21PM EST | 455.00 | 12.67 | 0.00 | 0.00 | 0.00 | - | 771 | 0 | 3.13% |
| QQQ241220C00460000 | 2023-12-07 10:27AM EST | 460.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| QQQ241220C00465000 | 2023-12-07 9:44AM EST | 465.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ241220C00470000 | 2023-12-07 11:51AM EST | 470.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 3.13% |
| QQQ241220C00475000 | 2023-12-07 11:51AM EST | 475.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 3.13% |
| QQQ241220C00480000 | 2023-12-06 1:29PM EST | 480.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| QQQ241220C00485000 | 2023-12-01 12:07PM EST | 485.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ241220C00490000 | 2023-12-06 3:43PM EST | 490.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ241220C00495000 | 2023-12-06 9:30AM EST | 495.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ241220C00500000 | 2023-12-07 12:08PM EST | 500.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241220C00505000 | 2023-11-20 11:08AM EST | 505.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QQQ241220C00510000 | 2023-12-01 12:08PM EST | 510.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241220C00515000 | 2023-11-16 10:01AM EST | 515.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241220C00520000 | 2023-11-27 1:25PM EST | 520.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 6.25% |
| QQQ241220C00525000 | 2023-11-20 3:10PM EST | 525.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| QQQ241220C00530000 | 2023-11-20 3:06PM EST | 530.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QQQ241220C00535000 | 2023-12-07 10:23AM EST | 535.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ241220C00540000 | 2023-11-20 3:59PM EST | 540.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ241220C00545000 | 2023-11-20 3:07PM EST | 545.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| QQQ241220C00550000 | 2023-11-13 12:10PM EST | 550.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
| QQQ241220C00555000 | 2023-12-01 3:05PM EST | 555.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241220C00560000 | 2023-12-07 1:43PM EST | 560.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QQQ241220C00565000 | 2023-11-03 8:45AM EST | 565.00 | 0.59 | 0.68 | 0.83 | 0.00 | - | 81 | 201 | 18.49% |
| QQQ241220C00570000 | 2023-12-01 9:46AM EST | 570.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ241220C00575000 | 2023-12-04 10:24AM EST | 575.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QQQ241220C00580000 | 2023-12-07 1:43PM EST | 580.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241220P00130000 | 2023-12-07 3:14PM EST | 130.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| QQQ241220P00135000 | 2023-11-16 3:24PM EST | 135.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| QQQ241220P00140000 | 2023-11-28 1:24PM EST | 140.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ241220P00145000 | 2023-11-21 1:00PM EST | 145.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ241220P00150000 | 2023-11-22 9:31AM EST | 150.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| QQQ241220P00155000 | 2023-11-17 3:43PM EST | 155.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ241220P00160000 | 2023-12-07 3:14PM EST | 160.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ241220P00165000 | 2023-12-07 3:14PM EST | 165.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| QQQ241220P00170000 | 2023-12-07 3:14PM EST | 170.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ241220P00175000 | 2023-11-17 3:44PM EST | 175.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ241220P00180000 | 2023-12-04 10:21AM EST | 180.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ241220P00185000 | 2023-11-30 11:21AM EST | 185.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ241220P00190000 | 2023-11-30 2:12PM EST | 190.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ241220P00195000 | 2023-12-07 9:30AM EST | 195.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ241220P00200000 | 2023-12-07 9:50AM EST | 200.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ241220P00205000 | 2023-11-29 3:45PM EST | 205.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ241220P00210000 | 2023-12-04 4:02PM EST | 210.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ241220P00215000 | 2023-12-05 2:38PM EST | 215.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ241220P00220000 | 2023-12-07 3:01PM EST | 220.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ241220P00225000 | 2023-11-24 10:59AM EST | 225.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ241220P00230000 | 2023-12-07 3:27PM EST | 230.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ241220P00235000 | 2023-11-30 10:13AM EST | 235.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ241220P00240000 | 2023-12-04 3:32PM EST | 240.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ241220P00245000 | 2023-11-30 1:43PM EST | 245.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241220P00250000 | 2023-12-07 3:59PM EST | 250.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 3,003 | 0 | 6.25% |
| QQQ241220P00255000 | 2023-12-05 3:45PM EST | 255.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241220P00260000 | 2023-12-07 3:09PM EST | 260.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| QQQ241220P00265000 | 2023-12-07 2:19PM EST | 265.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QQQ241220P00270000 | 2023-12-07 3:44PM EST | 270.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| QQQ241220P00275000 | 2023-12-05 10:41AM EST | 275.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241220P00280000 | 2023-12-07 2:30PM EST | 280.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| QQQ241220P00285000 | 2023-12-06 1:27PM EST | 285.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 6.25% |
| QQQ241220P00290000 | 2023-12-05 2:47PM EST | 290.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| QQQ241220P00295000 | 2023-12-04 2:06PM EST | 295.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QQQ241220P00300000 | 2023-12-07 2:08PM EST | 300.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| QQQ241220P00305000 | 2023-12-07 10:26AM EST | 305.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241220P00310000 | 2023-12-07 2:44PM EST | 310.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| QQQ241220P00315000 | 2023-12-05 3:40PM EST | 315.00 | 8.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ241220P00320000 | 2023-12-07 3:25PM EST | 320.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2,234 | 0 | 3.13% |
| QQQ241220P00325000 | 2023-12-07 1:51PM EST | 325.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ241220P00330000 | 2023-12-07 3:17PM EST | 330.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QQQ241220P00335000 | 2023-12-06 10:15AM EST | 335.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| QQQ241220P00340000 | 2023-12-07 11:09AM EST | 340.00 | 12.11 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 3.13% |
| QQQ241220P00345000 | 2023-12-07 2:22PM EST | 345.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| QQQ241220P00350000 | 2023-12-07 2:36PM EST | 350.00 | 13.99 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| QQQ241220P00355000 | 2023-12-07 3:33PM EST | 355.00 | 15.01 | 0.00 | 0.00 | 0.00 | - | 2,505 | 0 | 1.56% |
| QQQ241220P00360000 | 2023-12-06 11:39AM EST | 360.00 | 17.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ241220P00365000 | 2023-12-07 10:05AM EST | 365.00 | 18.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ241220P00370000 | 2023-12-07 10:02AM EST | 370.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| QQQ241220P00375000 | 2023-12-07 10:31AM EST | 375.00 | 20.79 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| QQQ241220P00380000 | 2023-12-07 3:01PM EST | 380.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| QQQ241220P00385000 | 2023-12-07 3:11PM EST | 385.00 | 23.62 | 0.00 | 0.00 | 0.00 | - | 1,611 | 0 | 0.39% |
| QQQ241220P00390000 | 2023-12-07 2:44PM EST | 390.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 0.05% |
| QQQ241220P00395000 | 2023-12-07 3:59PM EST | 395.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| QQQ241220P00400000 | 2023-12-07 12:27PM EST | 400.00 | 29.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ241220P00405000 | 2023-12-07 1:17PM EST | 405.00 | 31.59 | 0.00 | 0.00 | 0.00 | - | 1,124 | 0 | 0.00% |
| QQQ241220P00410000 | 2023-12-07 3:25PM EST | 410.00 | 33.93 | 0.00 | 0.00 | 0.00 | - | 1,208 | 0 | 0.00% |
| QQQ241220P00415000 | 2023-12-07 10:34AM EST | 415.00 | 37.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ241220P00420000 | 2023-12-05 3:00PM EST | 420.00 | 41.56 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ241220P00425000 | 2023-12-07 3:17PM EST | 425.00 | 41.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ241220P00430000 | 2023-12-07 10:33AM EST | 430.00 | 45.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00435000 | 2023-12-07 10:24AM EST | 435.00 | 49.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00440000 | 2023-12-07 2:22PM EST | 440.00 | 51.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220P00445000 | 2023-12-07 10:33AM EST | 445.00 | 57.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00450000 | 2023-12-06 10:43AM EST | 450.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220P00455000 | 2023-12-07 9:34AM EST | 455.00 | 66.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ241220P00460000 | 2023-12-07 11:54AM EST | 460.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ241220P00465000 | 2023-07-07 11:04AM EST | 465.00 | 96.39 | 90.50 | 95.00 | 0.00 | - | 2 | 0 | 28.34% |
| QQQ241220P00470000 | 2023-12-05 11:54AM EST | 470.00 | 84.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220P00475000 | 2023-09-15 11:27AM EST | 475.00 | 103.43 | 108.99 | 111.18 | 0.00 | - | 1 | 0 | 34.18% |
| QQQ241220P00480000 | 2023-04-14 11:21AM EST | 480.00 | 163.36 | 153.00 | 157.97 | 0.00 | - | 4 | 0 | 60.32% |
| QQQ241220P00485000 | 2023-11-21 2:53PM EST | 485.00 | 96.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ241220P00490000 | 2023-12-07 1:03PM EST | 490.00 | 99.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00495000 | 2023-01-05 2:20PM EST | 495.00 | 231.44 | 186.50 | 191.50 | 0.00 | - | 1 | 0 | 74.38% |
| QQQ241220P00500000 | 2023-11-27 12:37PM EST | 500.00 | 109.54 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| QQQ241220P00510000 | 2023-10-26 12:57PM EST | 510.00 | 166.04 | 119.39 | 122.09 | 0.00 | - | 6 | 0 | 17.89% |
| QQQ241220P00515000 | 2023-10-26 11:23AM EST | 515.00 | 171.64 | 124.37 | 127.10 | 0.00 | - | - | 0 | 18.39% |
| QQQ241220P00520000 | 2023-10-26 12:49PM EST | 520.00 | 175.75 | 129.36 | 132.13 | 0.00 | - | 2 | 0 | 18.91% |
| QQQ241220P00525000 | 2023-10-26 2:43PM EST | 525.00 | 181.11 | 134.35 | 137.07 | 0.00 | - | - | 0 | 19.28% |
| QQQ241220P00530000 | 2023-06-15 12:14PM EST | 530.00 | 162.51 | 148.50 | 153.37 | 0.00 | - | - | 0 | 32.05% |
| QQQ241220P00535000 | 2023-10-26 11:25AM EST | 535.00 | 191.71 | 144.33 | 147.06 | 0.00 | - | - | 0 | 20.17% |
| QQQ241220P00540000 | 2023-11-10 1:23PM EST | 540.00 | 163.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ241220P00550000 | 2023-11-14 11:48AM EST | 550.00 | 164.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00555000 | 2023-11-14 11:47AM EST | 555.00 | 169.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ241220P00560000 | 2023-11-29 11:51AM EST | 560.00 | 169.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00570000 | 2023-11-21 10:31AM EST | 570.00 | 183.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00575000 | 2023-11-27 12:37PM EST | 575.00 | 184.51 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.