UK markets open in 3 hours 47 minutes
NIKKEI 225
28,920.12+45.23(+0.16%)HANG SENG
28,861.68+44.61(+0.15%)CRUDE OIL
73.03-0.05(-0.07%)
Invesco QQQ Trust (QQQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
347.74+0.17 (+0.05%)
At close: 4:00PM EDT
348.18 +0.44 (0.13%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Callsfor25 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ210625C00200000 | 2021-06-02 11:36AM EDT | 200.00 | 133.99 | 147.62 | 148.14 | 0.00 | - | 1 | 0 | 305.47% |
| QQQ210625C00250000 | 2021-05-17 12:01AM EDT | 250.00 | 76.78 | 92.10 | 92.63 | 0.00 | - | - | 1 | 0.00% |
| QQQ210625C00260000 | 2021-06-07 2:58PM EDT | 260.00 | 76.11 | 87.70 | 88.02 | 0.00 | - | - | 0 | 167.58% |
| QQQ210625C00270000 | 2021-05-17 12:01AM EDT | 270.00 | 57.18 | 72.09 | 72.63 | 0.00 | - | - | 1 | 0.00% |
| QQQ210625C00275000 | 2021-06-18 3:50PM EDT | 275.00 | 68.53 | 72.70 | 73.02 | 0.00 | - | 1 | 1 | 138.67% |
| QQQ210625C00282500 | 2021-06-17 10:34AM EDT | 282.50 | 61.88 | 65.20 | 65.52 | 0.00 | - | - | 1 | 124.41% |
| QQQ210625C00287500 | 2021-06-21 1:47PM EDT | 287.50 | 56.84 | 60.20 | 60.52 | 0.00 | - | 1 | 1 | 115.23% |
| QQQ210625C00290000 | 2021-06-15 4:12PM EDT | 290.00 | 52.26 | 57.70 | 58.02 | 0.00 | - | 11 | 0 | 110.55% |
| QQQ210625C00292500 | 2021-06-03 12:19PM EDT | 292.50 | 38.27 | 55.20 | 55.52 | 0.00 | - | 10 | 0 | 105.86% |
| QQQ210625C00295000 | 2021-06-16 4:04PM EDT | 295.00 | 46.01 | 52.70 | 53.03 | 0.00 | - | 18 | 0 | 101.95% |
| QQQ210625C00297500 | 2021-05-19 2:21PM EDT | 297.50 | 30.24 | 45.00 | 45.22 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ210625C00298000 | 2021-05-18 2:03PM EDT | 298.00 | 29.57 | 47.54 | 47.79 | 0.00 | - | - | 1 | 0.00% |
| QQQ210625C00300000 | 2021-06-22 1:15PM EDT | 300.00 | 46.46 | 47.69 | 48.04 | 0.00 | - | 10 | 10 | 92.77% |
| QQQ210625C00302000 | 2021-05-21 11:44AM EDT | 302.00 | 28.24 | 40.50 | 40.72 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ210625C00302500 | 2021-05-11 2:43PM EDT | 302.50 | 27.05 | 37.98 | 38.22 | 0.00 | - | 11 | 12 | 0.00% |
| QQQ210625C00304000 | 2021-05-20 3:36PM EDT | 304.00 | 28.06 | 38.50 | 38.72 | 0.00 | - | - | 2 | 0.00% |
| QQQ210625C00305000 | 2021-06-18 11:28AM EDT | 305.00 | 37.20 | 42.69 | 43.04 | 0.00 | - | 1 | 0 | 83.79% |
| QQQ210625C00306000 | 2021-05-17 12:01AM EDT | 306.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ210625C00307000 | 2021-06-16 2:01PM EDT | 307.00 | 32.94 | 40.69 | 41.04 | 0.00 | - | 5 | 5 | 80.08% |
| QQQ210625C00307500 | 2021-05-17 12:01AM EDT | 307.50 | 21.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ210625C00308000 | 2021-06-11 4:02PM EDT | 308.00 | 33.26 | 39.69 | 40.04 | 0.00 | - | 1 | 0 | 78.32% |
| QQQ210625C00309000 | 2021-06-18 9:34AM EDT | 309.00 | 35.15 | 38.69 | 39.05 | 0.00 | - | 4 | 0 | 76.95% |
| QQQ210625C00310000 | 2021-06-23 2:41PM EDT | 310.00 | 38.12 | 37.69 | 38.05 | +5.81 | +17.98% | 10 | 97 | 75.20% |
| QQQ210625C00311000 | 2021-06-02 1:22PM EDT | 311.00 | 29.90 | 36.69 | 37.05 | 0.00 | - | 9 | 9 | 73.34% |
| QQQ210625C00312000 | 2021-06-18 3:16PM EDT | 312.00 | 30.95 | 35.69 | 36.05 | 0.00 | - | 1 | 0 | 71.48% |
| QQQ210625C00312500 | 2021-06-10 4:08PM EDT | 312.50 | 28.26 | 35.19 | 35.55 | 0.00 | - | 11 | 0 | 70.61% |
| QQQ210625C00313000 | 2021-06-11 2:23PM EDT | 313.00 | 27.93 | 34.69 | 35.05 | 0.00 | - | 1 | 3 | 69.73% |
| QQQ210625C00314000 | 2021-06-21 2:20PM EDT | 314.00 | 30.48 | 33.69 | 34.03 | 0.00 | - | 31 | 31 | 66.99% |
| QQQ210625C00315000 | 2021-06-21 2:03PM EDT | 315.00 | 29.49 | 32.69 | 33.01 | 0.00 | - | 50 | 50 | 64.45% |
| QQQ210625C00316000 | 2021-05-26 11:30AM EDT | 316.00 | 23.83 | 31.70 | 32.02 | 0.00 | - | 5 | 0 | 63.48% |
| QQQ210625C00317000 | 2021-06-22 3:16PM EDT | 317.00 | 30.55 | 30.70 | 30.99 | 0.00 | - | 11 | 11 | 60.45% |
| QQQ210625C00317500 | 2021-06-22 3:54PM EDT | 317.50 | 30.20 | 30.20 | 30.55 | 0.00 | - | 2 | 2 | 61.91% |
| QQQ210625C00318000 | 2021-06-18 11:23AM EDT | 318.00 | 24.67 | 29.70 | 29.99 | 0.00 | - | 4 | 0 | 58.69% |
| QQQ210625C00319000 | 2021-06-18 3:51PM EDT | 319.00 | 24.51 | 28.70 | 29.06 | 0.00 | - | 7 | 6 | 59.57% |
| QQQ210625C00320000 | 2021-06-23 3:59PM EDT | 320.00 | 27.60 | 27.70 | 27.97 | -0.24 | -0.86% | 425 | 675 | 54.30% |
| QQQ210625C00321000 | 2021-06-23 1:30PM EDT | 321.00 | 27.09 | 26.70 | 26.99 | +0.49 | +1.84% | 1 | 120 | 53.32% |
| QQQ210625C00322000 | 2021-06-23 2:08PM EDT | 322.00 | 25.87 | 25.70 | 25.99 | +0.01 | +0.04% | 9 | 304 | 51.56% |
| QQQ210625C00322500 | 2021-06-17 2:08PM EDT | 322.50 | 26.00 | 25.20 | 25.56 | +5.80 | +28.71% | 1 | 63 | 53.13% |
| QQQ210625C00323000 | 2021-06-23 12:54PM EDT | 323.00 | 24.50 | 24.70 | 24.99 | -0.36 | -1.45% | 403 | 641 | 57.91% |
| QQQ210625C00324000 | 2021-06-22 2:10PM EDT | 324.00 | 22.59 | 23.70 | 24.05 | 0.00 | - | 20 | 75 | 50.10% |
| QQQ210625C00325000 | 2021-06-23 4:12PM EDT | 325.00 | 22.84 | 22.70 | 23.05 | +2.59 | +12.79% | 64 | 179 | 56.35% |
| QQQ210625C00326000 | 2021-06-21 9:50AM EDT | 326.00 | 18.12 | 21.70 | 22.00 | 0.00 | - | 2 | 129 | 52.34% |
| QQQ210625C00327000 | 2021-06-23 3:13PM EDT | 327.00 | 21.21 | 20.71 | 21.00 | +0.37 | +1.78% | 45 | 425 | 50.39% |
| QQQ210625C00327500 | 2021-06-22 4:14PM EDT | 327.50 | 20.47 | 20.21 | 20.50 | +0.14 | +0.69% | 16 | 107 | 49.37% |
| QQQ210625C00328000 | 2021-06-23 12:43PM EDT | 328.00 | 19.26 | 19.71 | 19.99 | +2.99 | +18.38% | 34 | 111 | 47.95% |
| QQQ210625C00329000 | 2021-06-23 2:34PM EDT | 329.00 | 18.97 | 18.71 | 19.01 | +0.30 | +1.61% | 22 | 318 | 46.68% |
| QQQ210625C00330000 | 2021-06-23 4:14PM EDT | 330.00 | 17.71 | 17.72 | 18.06 | +0.11 | +0.62% | 78 | 658 | 46.29% |
| QQQ210625C00331000 | 2021-06-21 2:32PM EDT | 331.00 | 17.12 | 16.72 | 17.02 | +1.66 | +10.74% | 11 | 934 | 42.92% |
| QQQ210625C00332000 | 2021-06-23 2:03PM EDT | 332.00 | 16.01 | 15.72 | 16.01 | +2.98 | +22.87% | 7 | 647 | 40.53% |
| QQQ210625C00332500 | 2021-06-23 2:03PM EDT | 332.50 | 15.50 | 15.23 | 15.51 | +2.87 | +22.72% | 1 | 247 | 39.45% |
| QQQ210625C00333000 | 2021-06-23 3:26PM EDT | 333.00 | 15.20 | 14.73 | 15.03 | +0.41 | +2.77% | 10 | 834 | 39.06% |
| QQQ210625C00334000 | 2021-06-23 2:50PM EDT | 334.00 | 14.19 | 13.74 | 14.02 | +0.33 | +2.38% | 25 | 1,876 | 36.67% |
| QQQ210625C00335000 | 2021-06-23 3:36PM EDT | 335.00 | 13.05 | 12.75 | 13.01 | +0.27 | +2.11% | 164 | 2,097 | 34.23% |
| QQQ210625C00336000 | 2021-06-23 3:38PM EDT | 336.00 | 12.01 | 11.76 | 12.06 | +0.13 | +1.09% | 228 | 1,828 | 33.45% |
| QQQ210625C00337000 | 2021-06-23 3:07PM EDT | 337.00 | 11.08 | 10.77 | 11.05 | +0.35 | +3.26% | 459 | 2,772 | 31.01% |
| QQQ210625C00337500 | 2021-06-23 2:31PM EDT | 337.50 | 10.32 | 10.40 | 10.52 | -0.17 | -1.62% | 11 | 863 | 29.15% |
| QQQ210625C00338000 | 2021-06-23 2:20PM EDT | 338.00 | 9.90 | 9.90 | 10.03 | +0.13 | +1.33% | 307 | 2,651 | 28.32% |
| QQQ210625C00339000 | 2021-06-23 2:20PM EDT | 339.00 | 9.26 | 8.93 | 9.06 | +0.23 | +2.55% | 190 | 1,186 | 26.76% |
| QQQ210625C00340000 | 2021-06-23 4:13PM EDT | 340.00 | 7.95 | 7.95 | 8.09 | -0.21 | -2.57% | 376 | 2,560 | 25.10% |
| QQQ210625C00341000 | 2021-06-23 3:47PM EDT | 341.00 | 7.00 | 6.99 | 7.12 | -0.21 | -2.91% | 167 | 1,769 | 23.29% |
| QQQ210625C00342000 | 2021-06-23 3:58PM EDT | 342.00 | 5.87 | 6.06 | 6.17 | -0.48 | -7.56% | 215 | 2,161 | 21.68% |
| QQQ210625C00342500 | 2021-06-23 3:49PM EDT | 342.50 | 5.35 | 5.58 | 5.71 | -0.25 | -4.46% | 313 | 718 | 21.05% |
| QQQ210625C00343000 | 2021-06-23 4:03PM EDT | 343.00 | 5.15 | 5.13 | 5.25 | -0.02 | -0.39% | 344 | 2,507 | 20.31% |
| QQQ210625C00344000 | 2021-06-23 4:06PM EDT | 344.00 | 4.22 | 4.25 | 4.37 | -0.30 | -6.64% | 620 | 5,482 | 19.17% |
| QQQ210625C00345000 | 2021-06-23 4:14PM EDT | 345.00 | 3.49 | 3.42 | 3.52 | -0.32 | -8.40% | 4,230 | 8,873 | 17.92% |
| QQQ210625C00346000 | 2021-06-23 4:14PM EDT | 346.00 | 2.73 | 2.68 | 2.76 | -0.35 | -11.36% | 5,561 | 10,562 | 17.13% |
| QQQ210625C00347500 | 2021-06-23 4:12PM EDT | 347.50 | 1.76 | 1.73 | 1.77 | -0.32 | -15.38% | 5,777 | 4,512 | 16.04% |
| QQQ210625C00348000 | 2021-06-23 4:14PM EDT | 348.00 | 1.47 | 1.47 | 1.50 | -0.33 | -18.33% | 22,409 | 6,479 | 15.83% |
| QQQ210625C00349000 | 2021-06-23 4:14PM EDT | 349.00 | 1.03 | 1.02 | 1.04 | -0.34 | -24.82% | 45,204 | 6,373 | 15.47% |
| QQQ210625C00350000 | 2021-06-23 4:14PM EDT | 350.00 | 0.71 | 0.68 | 0.71 | -0.26 | -26.80% | 19,021 | 44,966 | 15.45% |
| QQQ210625C00351000 | 2021-06-23 4:14PM EDT | 351.00 | 0.45 | 0.44 | 0.47 | -0.18 | -28.57% | 4,845 | 4,354 | 15.48% |
| QQQ210625C00352000 | 2021-06-23 4:14PM EDT | 352.00 | 0.28 | 0.28 | 0.31 | -0.14 | -33.33% | 3,647 | 3,911 | 15.72% |
| QQQ210625C00352500 | 2021-06-23 4:01PM EDT | 352.50 | 0.24 | 0.22 | 0.25 | -0.07 | -22.58% | 533 | 4,743 | 15.82% |
| QQQ210625C00353000 | 2021-06-23 4:07PM EDT | 353.00 | 0.19 | 0.18 | 0.20 | -0.09 | -32.14% | 1,833 | 3,224 | 15.97% |
| QQQ210625C00354000 | 2021-06-23 4:11PM EDT | 354.00 | 0.12 | 0.12 | 0.14 | -0.09 | -42.86% | 1,407 | 5,855 | 16.60% |
| QQQ210625C00355000 | 2021-06-23 4:07PM EDT | 355.00 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 1,278 | 7,225 | 17.29% |
| QQQ210625C00356000 | 2021-06-23 4:09PM EDT | 356.00 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 365 | 4,854 | 17.87% |
| QQQ210625C00357500 | 2021-06-23 3:51PM EDT | 357.50 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 361 | 1,237 | 19.24% |
| QQQ210625C00358000 | 2021-06-23 4:02PM EDT | 358.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1,931 | 3,330 | 19.34% |
| QQQ210625C00360000 | 2021-06-23 3:57PM EDT | 360.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 533 | 2,033 | 21.49% |
| QQQ210625C00362000 | 2021-06-23 3:59PM EDT | 362.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 98 | 420 | 23.24% |
| QQQ210625C00362500 | 2021-06-23 12:34PM EDT | 362.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 91 | 354 | 23.83% |
| QQQ210625C00363000 | 2021-06-23 2:23PM EDT | 363.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 319 | 194 | 24.61% |
| QQQ210625C00364000 | 2021-06-23 3:09PM EDT | 364.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 367 | 25.98% |
| QQQ210625C00365000 | 2021-06-23 3:03PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 700 | 25.00% |
| QQQ210625C00366000 | 2021-06-21 3:12PM EDT | 366.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 93 | 12.50% |
| QQQ210625C00367500 | 2021-06-22 2:13PM EDT | 367.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 122 | 12.50% |
| QQQ210625C00368000 | 2021-06-18 10:07AM EDT | 368.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 2 | 15 | 12.50% |
| QQQ210625C00370000 | 2021-06-21 11:20AM EDT | 370.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,119 | 31.25% |
| QQQ210625C00372500 | 2021-06-18 11:23AM EDT | 372.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 119 | 34.38% |
| QQQ210625C00375000 | 2021-06-16 12:49PM EDT | 375.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 576 | 37.50% |
| QQQ210625C00380000 | 2021-06-18 3:07PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 298 | 43.75% |
| QQQ210625C00385000 | 2021-06-02 1:41PM EDT | 385.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 240 | 49.22% |
| QQQ210625C00390000 | 2021-06-11 12:05PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 240 | 51.56% |
| QQQ210625C00400000 | 2021-06-04 3:24PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 37 | 60.94% |
Putsfor25 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ210625P00165000 | 2021-06-04 10:45AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| QQQ210625P00170000 | 2021-05-21 1:49PM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 287.50% |
| QQQ210625P00175000 | 2021-06-03 4:02PM EDT | 175.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 110 | 121 | 275.00% |
| QQQ210625P00180000 | 2021-06-04 10:14AM EDT | 180.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 524 | 262.50% |
| QQQ210625P00185000 | 2021-06-07 3:06PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 256.25% |
| QQQ210625P00190000 | 2021-06-03 2:12PM EDT | 190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 110 | 315 | 243.75% |
| QQQ210625P00195000 | 2021-06-09 4:01PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 50.00% |
| QQQ210625P00200000 | 2021-06-14 4:08PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 225.00% |
| QQQ210625P00205000 | 2021-06-10 2:49PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 957 | 50.00% |
| QQQ210625P00210000 | 2021-05-17 12:03AM EDT | 210.00 | 0.22 | 0.00 | 0.01 | 0.00 | - | - | 1 | 206.25% |
| QQQ210625P00215000 | 2021-06-02 10:18AM EDT | 215.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 50 | 193.75% |
| QQQ210625P00220000 | 2021-06-07 1:31PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 50.00% |
| QQQ210625P00225000 | 2021-06-18 9:34AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 50.00% |
| QQQ210625P00230000 | 2021-06-17 11:23AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 323 | 168.75% |
| QQQ210625P00235000 | 2021-06-17 11:35AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 15,002 | 50.00% |
| QQQ210625P00240000 | 2021-06-10 2:47PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 201 | 13,424 | 50.00% |
| QQQ210625P00245000 | 2021-06-18 3:44PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 77 | 50.00% |
| QQQ210625P00250000 | 2021-06-18 3:28PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 132 | 137.50% |
| QQQ210625P00255000 | 2021-06-17 9:35AM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 296 | 50.00% |
| QQQ210625P00260000 | 2021-06-21 4:00PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 387 | 50.00% |
| QQQ210625P00265000 | 2021-06-18 9:39AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 235 | 50.00% |
| QQQ210625P00270000 | 2021-06-22 9:40AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 133 | 1,166 | 106.25% |
| QQQ210625P00275000 | 2021-06-22 10:17AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 553 | 1,588 | 100.00% |
| QQQ210625P00280000 | 2021-06-22 12:51PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 530 | 1,633 | 50.00% |
| QQQ210625P00282500 | 2021-06-22 12:40PM EDT | 282.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 688 | 50.00% |
| QQQ210625P00285000 | 2021-06-23 11:33AM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 794 | 50.00% |
| QQQ210625P00287500 | 2021-06-22 3:53PM EDT | 287.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 482 | 87.50% |
| QQQ210625P00290000 | 2021-06-22 4:13PM EDT | 290.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 745 | 84.38% |
| QQQ210625P00292000 | 2021-06-22 3:53PM EDT | 292.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 211 | 81.25% |
| QQQ210625P00292500 | 2021-06-18 11:14AM EDT | 292.50 | 0.01 | 0.00 | 0.02 | -0.10 | -90.91% | 1 | 449 | 79.69% |
| QQQ210625P00294000 | 2021-06-21 2:45PM EDT | 294.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 404 | 650 | 78.13% |
| QQQ210625P00295000 | 2021-06-22 4:14PM EDT | 295.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 52 | 522 | 79.69% |
| QQQ210625P00296000 | 2021-06-18 3:45PM EDT | 296.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 1 | 138 | 78.13% |
| QQQ210625P00297000 | 2021-06-21 3:08PM EDT | 297.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 60 | 331 | 76.56% |
| QQQ210625P00297500 | 2021-06-23 10:50AM EDT | 297.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 241 | 388 | 75.78% |
| QQQ210625P00298000 | 2021-06-23 11:11AM EDT | 298.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 2 | 148 | 75.00% |
| QQQ210625P00300000 | 2021-06-23 2:11PM EDT | 300.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 35 | 1,916 | 71.88% |
| QQQ210625P00302000 | 2021-06-23 11:14AM EDT | 302.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 320 | 69.53% |
| QQQ210625P00302500 | 2021-06-23 11:14AM EDT | 302.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2 | 300 | 68.75% |
| QQQ210625P00304000 | 2021-06-22 4:14PM EDT | 304.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 17 | 508 | 66.41% |
| QQQ210625P00305000 | 2021-06-23 4:10PM EDT | 305.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 14 | 1,643 | 64.84% |
| QQQ210625P00306000 | 2021-06-22 3:34PM EDT | 306.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 142 | 903 | 63.28% |
| QQQ210625P00307000 | 2021-06-21 11:02AM EDT | 307.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 2 | 260 | 61.72% |
| QQQ210625P00307500 | 2021-06-22 11:59AM EDT | 307.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 26 | 284 | 60.94% |
| QQQ210625P00308000 | 2021-06-23 11:47AM EDT | 308.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 737 | 60.16% |
| QQQ210625P00309000 | 2021-06-23 3:01PM EDT | 309.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3 | 296 | 59.38% |
| QQQ210625P00310000 | 2021-06-23 3:07PM EDT | 310.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 713 | 2,380 | 57.81% |
| QQQ210625P00311000 | 2021-06-22 10:39AM EDT | 311.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 3 | 618 | 57.81% |
| QQQ210625P00312000 | 2021-06-23 1:37PM EDT | 312.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 38 | 1,182 | 56.25% |
| QQQ210625P00312500 | 2021-06-23 9:57AM EDT | 312.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 230 | 340 | 55.47% |
| QQQ210625P00313000 | 2021-06-23 11:22AM EDT | 313.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 31 | 309 | 54.69% |
| QQQ210625P00314000 | 2021-06-23 3:58PM EDT | 314.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 10 | 595 | 53.13% |
| QQQ210625P00315000 | 2021-06-23 1:19PM EDT | 315.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 15 | 3,109 | 51.56% |
| QQQ210625P00316000 | 2021-06-23 2:08PM EDT | 316.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 11 | 344 | 50.39% |
| QQQ210625P00317000 | 2021-06-23 3:15PM EDT | 317.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 35 | 396 | 48.83% |
| QQQ210625P00317500 | 2021-06-22 2:10PM EDT | 317.50 | 0.05 | 0.02 | 0.03 | 0.00 | - | 950 | 1,345 | 50.39% |
| QQQ210625P00318000 | 2021-06-23 2:13PM EDT | 318.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 47 | 1,462 | 49.61% |
| QQQ210625P00319000 | 2021-06-23 2:11PM EDT | 319.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 5 | 4,371 | 48.05% |
| QQQ210625P00320000 | 2021-06-23 3:59PM EDT | 320.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 145 | 3,444 | 46.48% |
| QQQ210625P00321000 | 2021-06-23 2:10PM EDT | 321.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 10 | 4,250 | 44.92% |
| QQQ210625P00322000 | 2021-06-23 11:36AM EDT | 322.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 39 | 4,587 | 43.36% |
| QQQ210625P00322500 | 2021-06-23 2:09PM EDT | 322.50 | 0.02 | 0.02 | 0.04 | -0.07 | -77.78% | 33 | 512 | 44.14% |
| QQQ210625P00323000 | 2021-06-23 4:11PM EDT | 323.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 35 | 1,051 | 43.36% |
| QQQ210625P00324000 | 2021-06-23 3:37PM EDT | 324.00 | 0.02 | 0.02 | 0.04 | -0.06 | -75.00% | 41 | 2,150 | 41.80% |
| QQQ210625P00325000 | 2021-06-23 3:29PM EDT | 325.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 197 | 3,899 | 40.23% |
| QQQ210625P00326000 | 2021-06-23 3:51PM EDT | 326.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 183 | 1,511 | 38.67% |
| QQQ210625P00327000 | 2021-06-23 4:11PM EDT | 327.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 405 | 4,300 | 37.11% |
| QQQ210625P00327500 | 2021-06-23 3:03PM EDT | 327.50 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 193 | 493 | 36.33% |
| QQQ210625P00328000 | 2021-06-23 4:02PM EDT | 328.00 | 0.03 | 0.03 | 0.05 | -0.07 | -70.00% | 1,217 | 2,699 | 36.52% |
| QQQ210625P00329000 | 2021-06-23 2:10PM EDT | 329.00 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 299 | 1,486 | 34.96% |
| QQQ210625P00330000 | 2021-06-23 3:59PM EDT | 330.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 586 | 24,439 | 33.20% |
| QQQ210625P00331000 | 2021-06-23 3:52PM EDT | 331.00 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 93 | 2,910 | 32.42% |
| QQQ210625P00332000 | 2021-06-23 4:09PM EDT | 332.00 | 0.05 | 0.04 | 0.06 | -0.09 | -64.29% | 483 | 5,465 | 30.76% |
| QQQ210625P00332500 | 2021-06-23 1:45PM EDT | 332.50 | 0.06 | 0.05 | 0.06 | -0.08 | -57.14% | 71 | 5,105 | 29.88% |
| QQQ210625P00333000 | 2021-06-23 3:46PM EDT | 333.00 | 0.07 | 0.05 | 0.07 | -0.07 | -50.00% | 464 | 11,862 | 29.79% |
| QQQ210625P00334000 | 2021-06-23 4:11PM EDT | 334.00 | 0.07 | 0.06 | 0.08 | -0.09 | -56.25% | 1,674 | 5,806 | 28.71% |
| QQQ210625P00335000 | 2021-06-23 4:11PM EDT | 335.00 | 0.08 | 0.07 | 0.08 | -0.11 | -57.89% | 1,377 | 8,727 | 26.86% |
| QQQ210625P00336000 | 2021-06-23 4:00PM EDT | 336.00 | 0.09 | 0.08 | 0.09 | -0.13 | -59.09% | 670 | 2,604 | 25.59% |
| QQQ210625P00337000 | 2021-06-23 4:14PM EDT | 337.00 | 0.10 | 0.10 | 0.11 | -0.15 | -60.00% | 579 | 4,805 | 24.71% |
| QQQ210625P00337500 | 2021-06-23 3:57PM EDT | 337.50 | 0.11 | 0.10 | 0.11 | -0.16 | -59.26% | 315 | 1,916 | 23.73% |
| QQQ210625P00338000 | 2021-06-23 4:09PM EDT | 338.00 | 0.11 | 0.10 | 0.12 | -0.16 | -59.26% | 1,149 | 3,385 | 23.19% |
| QQQ210625P00339000 | 2021-06-23 4:13PM EDT | 339.00 | 0.13 | 0.12 | 0.14 | -0.22 | -62.86% | 1,493 | 5,196 | 21.97% |
| QQQ210625P00340000 | 2021-06-23 4:14PM EDT | 340.00 | 0.16 | 0.15 | 0.17 | -0.21 | -56.76% | 8,277 | 13,953 | 20.80% |
| QQQ210625P00341000 | 2021-06-23 4:03PM EDT | 341.00 | 0.19 | 0.18 | 0.21 | -0.25 | -56.82% | 2,418 | 2,651 | 19.73% |
| QQQ210625P00342000 | 2021-06-23 4:14PM EDT | 342.00 | 0.25 | 0.24 | 0.25 | -0.29 | -53.70% | 7,576 | 8,892 | 18.36% |
| QQQ210625P00342500 | 2021-06-23 4:13PM EDT | 342.50 | 0.28 | 0.28 | 0.30 | -0.32 | -53.33% | 9,368 | 13,223 | 18.16% |
| QQQ210625P00343000 | 2021-06-23 4:14PM EDT | 343.00 | 0.33 | 0.32 | 0.34 | -0.34 | -50.75% | 4,217 | 4,229 | 17.63% |
| QQQ210625P00344000 | 2021-06-23 4:14PM EDT | 344.00 | 0.45 | 0.43 | 0.46 | -0.40 | -47.06% | 5,380 | 4,307 | 16.85% |
| QQQ210625P00345000 | 2021-06-23 4:14PM EDT | 345.00 | 0.62 | 0.62 | 0.63 | -0.41 | -39.81% | 8,382 | 5,689 | 16.14% |
| QQQ210625P00346000 | 2021-06-23 4:14PM EDT | 346.00 | 0.87 | 0.85 | 0.88 | -0.44 | -33.59% | 25,155 | 11,224 | 15.64% |
| QQQ210625P00347500 | 2021-06-23 4:12PM EDT | 347.50 | 1.42 | 1.37 | 1.42 | -0.42 | -22.83% | 7,197 | 3,257 | 14.97% |
| QQQ210625P00348000 | 2021-06-23 4:14PM EDT | 348.00 | 1.65 | 1.61 | 1.66 | -0.39 | -19.12% | 23,970 | 1,331 | 14.87% |
| QQQ210625P00349000 | 2021-06-23 4:12PM EDT | 349.00 | 2.19 | 2.17 | 2.20 | -0.41 | -15.77% | 4,008 | 1,215 | 14.44% |
| QQQ210625P00350000 | 2021-06-23 4:14PM EDT | 350.00 | 2.83 | 2.80 | 2.88 | -0.40 | -12.38% | 1,477 | 955 | 14.41% |
| QQQ210625P00351000 | 2021-06-23 4:14PM EDT | 351.00 | 3.60 | 3.54 | 3.65 | -0.36 | -9.09% | 1,225 | 283 | 14.38% |
| QQQ210625P00352000 | 2021-06-23 4:10PM EDT | 352.00 | 4.52 | 4.37 | 4.49 | -0.13 | -2.80% | 302 | 334 | 14.31% |
| QQQ210625P00352500 | 2021-06-23 4:04PM EDT | 352.50 | 4.90 | 4.80 | 4.94 | -1.12 | -18.60% | 30 | 81 | 14.41% |
| QQQ210625P00353000 | 2021-06-23 3:51PM EDT | 353.00 | 5.64 | 5.27 | 5.40 | -1.16 | -17.06% | 59 | 55 | 14.55% |
| QQQ210625P00354000 | 2021-06-23 2:17PM EDT | 354.00 | 6.41 | 6.21 | 6.34 | +0.11 | +1.75% | 31 | 135 | 14.65% |
| QQQ210625P00355000 | 2021-06-23 3:39PM EDT | 355.00 | 7.09 | 7.11 | 7.42 | -0.26 | -3.54% | 75 | 114 | 19.14% |
| QQQ210625P00356000 | 2021-06-23 11:03AM EDT | 356.00 | 8.43 | 8.08 | 8.39 | -0.11 | -1.29% | 14 | 15 | 20.17% |
| QQQ210625P00357500 | 2021-06-22 3:17PM EDT | 357.50 | 9.90 | 9.54 | 9.87 | 0.00 | - | 80 | 86 | 22.17% |
| QQQ210625P00358000 | 2021-06-23 12:30PM EDT | 358.00 | 10.11 | 10.02 | 10.37 | -6.50 | -39.13% | 2 | 58 | 23.10% |
| QQQ210625P00360000 | 2021-06-23 3:29PM EDT | 360.00 | 11.63 | 12.04 | 12.35 | -3.42 | -22.72% | 17 | 74 | 25.68% |
| QQQ210625P00362000 | 2021-06-23 11:59AM EDT | 362.00 | 13.84 | 14.01 | 14.34 | -6.83 | -33.04% | 5 | 11 | 28.42% |
| QQQ210625P00362500 | 2021-06-17 3:04PM EDT | 362.50 | 17.17 | 14.51 | 14.84 | 0.00 | - | 1 | 17 | 29.20% |
| QQQ210625P00363000 | 2021-06-15 3:40PM EDT | 363.00 | 21.65 | 15.02 | 15.33 | 0.00 | - | 1 | 40 | 29.40% |
| QQQ210625P00364000 | 2021-06-15 3:36PM EDT | 364.00 | 19.04 | 15.96 | 16.33 | 0.00 | - | 10 | 12 | 30.96% |
| QQQ210625P00365000 | 2021-06-22 3:33PM EDT | 365.00 | 17.10 | 17.00 | 17.33 | 0.00 | - | 44 | 23 | 32.52% |
| QQQ210625P00366000 | 2021-06-22 10:01AM EDT | 366.00 | 21.65 | 17.96 | 18.33 | 0.00 | - | 10 | 10 | 33.99% |
| QQQ210625P00367500 | 2021-06-16 2:57PM EDT | 367.50 | 28.68 | 19.46 | 19.82 | 0.00 | - | 2 | 0 | 35.55% |
| QQQ210625P00368000 | 2021-06-18 11:39AM EDT | 368.00 | 25.40 | 19.96 | 20.32 | 0.00 | - | 2 | 10 | 36.23% |
| QQQ210625P00370000 | 2021-06-18 11:06AM EDT | 370.00 | 27.20 | 22.02 | 22.32 | 0.00 | - | 2 | 5 | 39.26% |
| QQQ210625P00372500 | 2021-06-16 3:06PM EDT | 372.50 | 32.76 | 24.46 | 24.82 | 0.00 | - | 1 | 0 | 42.77% |
| QQQ210625P00375000 | 2021-06-16 12:52PM EDT | 375.00 | 32.39 | 27.00 | 27.32 | 0.00 | - | 1 | 0 | 46.29% |
| QQQ210625P00380000 | 2021-06-22 3:55PM EDT | 380.00 | 32.30 | 31.79 | 32.16 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ210625P00395000 | 2021-06-14 12:13AM EDT | 395.00 | 60.37 | 46.97 | 47.31 | 0.00 | - | - | 10 | 71.09% |
| QQQ210625P00400000 | 2021-06-04 4:14PM EDT | 400.00 | 64.98 | 51.97 | 52.31 | 0.00 | - | 20 | 20 | 77.34% |
| QQQ210625P00410000 | 2021-06-04 10:57AM EDT | 410.00 | 75.40 | 61.97 | 62.31 | 0.00 | - | 20 | 20 | 89.06% |
© 2021 Verizon Media. All rights reserved.
