Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor18 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220118C00310000 | 2022-01-14 10:24AM EST | 310.00 | 68.59 | 70.99 | 71.49 | +6.23 | +9.99% | - | 0 | 146.34% |
| QQQ220118C00315000 | 2022-01-13 9:53AM EST | 315.00 | 73.46 | 65.84 | 66.38 | 0.00 | - | 1 | 0 | 133.69% |
| QQQ220118C00320000 | 2022-01-14 10:31AM EST | 320.00 | 57.33 | 61.42 | 61.93 | -4.51 | -7.29% | 1 | 11 | 137.45% |
| QQQ220118C00330000 | 2022-01-12 3:12PM EST | 330.00 | 56.81 | 50.85 | 51.36 | +56.81 | - | - | 20 | 106.54% |
| QQQ220118C00340000 | 2022-01-10 12:16PM EST | 340.00 | 32.10 | 41.02 | 41.51 | 0.00 | - | - | 0 | 91.75% |
| QQQ220118C00345000 | 2022-01-11 11:01AM EST | 345.00 | 34.77 | 34.80 | 35.51 | 0.00 | - | 7 | 3 | 53.13% |
| QQQ220118C00350000 | 2022-01-14 4:05PM EST | 350.00 | 29.96 | 29.81 | 30.47 | -1.04 | -3.35% | 151 | 25 | 57.37% |
| QQQ220118C00351000 | 2022-01-12 9:40AM EST | 351.00 | 37.74 | 28.79 | 29.50 | 0.00 | - | 1 | 10 | 56.54% |
| QQQ220118C00352000 | 2022-01-10 10:19AM EST | 352.00 | 20.01 | 29.47 | 30.04 | 0.00 | - | - | 8 | 76.76% |
| QQQ220118C00354000 | 2022-01-14 10:02AM EST | 354.00 | 24.65 | 27.50 | 28.09 | +0.87 | +3.66% | 1 | 7 | 73.32% |
| QQQ220118C00355000 | 2022-01-14 1:50PM EST | 355.00 | 22.27 | 26.51 | 27.07 | -2.51 | -10.13% | 10 | 5 | 71.24% |
| QQQ220118C00356000 | 2022-01-10 12:52PM EST | 356.00 | 17.64 | 25.50 | 26.05 | 0.00 | - | - | 0 | 69.02% |
| QQQ220118C00357000 | 2022-01-10 11:15AM EST | 357.00 | 16.43 | 24.13 | 24.62 | 0.00 | - | - | 8 | 61.67% |
| QQQ220118C00358000 | 2022-01-14 10:22AM EST | 358.00 | 21.10 | 17.32 | 18.07 | +4.99 | +30.97% | - | 40 | 0.00% |
| QQQ220118C00360000 | 2022-01-14 2:42PM EST | 360.00 | 18.59 | 19.81 | 20.54 | -0.40 | -2.11% | 40 | 50 | 42.73% |
| QQQ220118C00361000 | 2022-01-14 10:01AM EST | 361.00 | 17.97 | 20.04 | 20.50 | +0.27 | +1.53% | - | 16 | 52.47% |
| QQQ220118C00362000 | 2022-01-13 3:40PM EST | 362.00 | 16.01 | 19.61 | 20.21 | -1.06 | -6.21% | - | 17 | 58.28% |
| QQQ220118C00363000 | 2022-01-14 3:59PM EST | 363.00 | 17.23 | 16.84 | 17.57 | +0.27 | +1.59% | 143 | 22 | 38.23% |
| QQQ220118C00364000 | 2022-01-14 10:32AM EST | 364.00 | 14.01 | 15.86 | 16.57 | -1.72 | -10.93% | 29 | 34 | 36.50% |
| QQQ220118C00365000 | 2022-01-14 3:51PM EST | 365.00 | 15.00 | 14.90 | 15.60 | +0.14 | +0.94% | 51 | 124 | 35.28% |
| QQQ220118C00366000 | 2022-01-14 3:37PM EST | 366.00 | 14.10 | 13.90 | 14.58 | +2.18 | +18.29% | 31 | 187 | 33.20% |
| QQQ220118C00367000 | 2022-01-14 3:27PM EST | 367.00 | 12.61 | 12.93 | 13.64 | +0.84 | +7.14% | 388 | 82 | 32.35% |
| QQQ220118C00368000 | 2022-01-14 1:42PM EST | 368.00 | 9.21 | 11.96 | 12.64 | -3.49 | -27.48% | 358 | 119 | 30.52% |
| QQQ220118C00369000 | 2022-01-14 3:58PM EST | 369.00 | 11.43 | 11.02 | 11.71 | -1.59 | -12.21% | 81 | 44 | 29.66% |
| QQQ220118C00370000 | 2022-01-14 4:12PM EST | 370.00 | 10.50 | 10.09 | 10.76 | +1.47 | +16.28% | 273 | 314 | 28.39% |
| QQQ220118C00371000 | 2022-01-14 1:09PM EST | 371.00 | 6.98 | 9.18 | 9.81 | -1.61 | -18.74% | 274 | 283 | 27.05% |
| QQQ220118C00372000 | 2022-01-14 3:58PM EST | 372.00 | 8.70 | 8.25 | 8.93 | +1.70 | +24.29% | 300 | 123 | 26.39% |
| QQQ220118C00373000 | 2022-01-14 4:02PM EST | 373.00 | 7.65 | 7.41 | 8.05 | +1.24 | +19.34% | 2,035 | 233 | 25.54% |
| QQQ220118C00374000 | 2022-01-14 3:43PM EST | 374.00 | 6.83 | 6.56 | 7.15 | +0.78 | +12.89% | 873 | 199 | 24.29% |
| QQQ220118C00375000 | 2022-01-14 4:14PM EST | 375.00 | 6.00 | 5.82 | 6.28 | +0.56 | +10.29% | 2,540 | 504 | 23.17% |
| QQQ220118C00376000 | 2022-01-14 4:14PM EST | 376.00 | 5.24 | 5.10 | 5.48 | +0.46 | +9.62% | 2,724 | 188 | 22.44% |
| QQQ220118C00377000 | 2022-01-14 4:09PM EST | 377.00 | 4.44 | 4.28 | 4.72 | +0.24 | +5.71% | 7,483 | 423 | 21.74% |
| QQQ220118C00378000 | 2022-01-14 4:10PM EST | 378.00 | 3.69 | 3.75 | 4.00 | +0.14 | +3.94% | 13,091 | 721 | 21.05% |
| QQQ220118C00379000 | 2022-01-14 4:13PM EST | 379.00 | 3.16 | 3.07 | 3.25 | +0.03 | +0.96% | 19,909 | 1,020 | 19.78% |
| QQQ220118C00380000 | 2022-01-14 4:14PM EST | 380.00 | 2.55 | 2.49 | 2.58 | -0.01 | -0.39% | 20,453 | 2,336 | 18.74% |
| QQQ220118C00381000 | 2022-01-14 4:14PM EST | 381.00 | 1.99 | 2.00 | 2.10 | -0.09 | -4.33% | 10,467 | 1,868 | 18.63% |
| QQQ220118C00382000 | 2022-01-14 4:14PM EST | 382.00 | 1.58 | 1.49 | 1.63 | -0.14 | -8.14% | 5,284 | 1,422 | 18.14% |
| QQQ220118C00383000 | 2022-01-14 4:14PM EST | 383.00 | 1.16 | 1.16 | 1.22 | -0.26 | -18.31% | 6,043 | 2,077 | 17.59% |
| QQQ220118C00384000 | 2022-01-14 4:15PM EST | 384.00 | 0.87 | 0.81 | 0.89 | -0.21 | -19.44% | 4,560 | 925 | 17.15% |
| QQQ220118C00385000 | 2022-01-14 4:14PM EST | 385.00 | 0.59 | 0.59 | 0.63 | -0.28 | -32.18% | 13,093 | 4,386 | 16.77% |
| QQQ220118C00386000 | 2022-01-14 4:14PM EST | 386.00 | 0.42 | 0.36 | 0.44 | -0.26 | -38.24% | 3,868 | 1,322 | 16.53% |
| QQQ220118C00387000 | 2022-01-14 4:14PM EST | 387.00 | 0.28 | 0.25 | 0.31 | -0.24 | -46.15% | 2,245 | 1,166 | 16.50% |
| QQQ220118C00388000 | 2022-01-14 4:14PM EST | 388.00 | 0.20 | 0.19 | 0.22 | -0.19 | -48.72% | 2,114 | 1,504 | 16.60% |
| QQQ220118C00389000 | 2022-01-14 4:12PM EST | 389.00 | 0.16 | 0.12 | 0.16 | -0.12 | -42.86% | 1,744 | 5,952 | 16.85% |
| QQQ220118C00390000 | 2022-01-14 4:14PM EST | 390.00 | 0.10 | 0.09 | 0.11 | -0.14 | -58.33% | 6,315 | 8,154 | 16.90% |
| QQQ220118C00391000 | 2022-01-14 4:14PM EST | 391.00 | 0.07 | 0.07 | 0.09 | -0.14 | -66.67% | 1,238 | 1,122 | 17.58% |
| QQQ220118C00392000 | 2022-01-14 4:11PM EST | 392.00 | 0.05 | 0.05 | 0.07 | -0.10 | -66.67% | 852 | 1,015 | 18.07% |
| QQQ220118C00393000 | 2022-01-14 3:58PM EST | 393.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 614 | 708 | 18.75% |
| QQQ220118C00394000 | 2022-01-14 4:13PM EST | 394.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 824 | 682 | 18.75% |
| QQQ220118C00395000 | 2022-01-14 4:13PM EST | 395.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 1,120 | 6,339 | 19.92% |
| QQQ220118C00396000 | 2022-01-14 4:14PM EST | 396.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 561 | 1,479 | 20.12% |
| QQQ220118C00397000 | 2022-01-14 4:13PM EST | 397.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 382 | 592 | 21.29% |
| QQQ220118C00398000 | 2022-01-14 4:13PM EST | 398.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 1,567 | 1,232 | 21.09% |
| QQQ220118C00399000 | 2022-01-14 3:45PM EST | 399.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,185 | 614 | 22.27% |
| QQQ220118C00400000 | 2022-01-14 4:05PM EST | 400.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,515 | 7,222 | 23.24% |
| QQQ220118C00401000 | 2022-01-14 12:00PM EST | 401.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 772 | 302 | 25.39% |
| QQQ220118C00402000 | 2022-01-14 3:27PM EST | 402.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 16 | 528 | 25.20% |
| QQQ220118C00403000 | 2022-01-14 3:44PM EST | 403.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 473 | 571 | 26.17% |
| QQQ220118C00404000 | 2022-01-14 1:18PM EST | 404.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 289 | 825 | 27.15% |
| QQQ220118C00405000 | 2022-01-14 3:22PM EST | 405.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 680 | 28.13% |
| QQQ220118C00406000 | 2022-01-14 12:57PM EST | 406.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 403 | 28.91% |
| QQQ220118C00407000 | 2022-01-13 1:26PM EST | 407.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 288 | 30.08% |
| QQQ220118C00408000 | 2022-01-14 11:56AM EST | 408.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 612 | 30.86% |
| QQQ220118C00409000 | 2022-01-14 3:34PM EST | 409.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 375 | 32.03% |
| QQQ220118C00410000 | 2022-01-13 12:13PM EST | 410.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 42 | 636 | 32.81% |
| QQQ220118C00411000 | 2022-01-13 11:55AM EST | 411.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 110 | 33.59% |
| QQQ220118C00412000 | 2022-01-14 3:42PM EST | 412.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 153 | 34.77% |
| QQQ220118C00413000 | 2022-01-07 3:21PM EST | 413.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 56 | 35.55% |
| QQQ220118C00414000 | 2022-01-14 1:24PM EST | 414.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 50 | 36.33% |
| QQQ220118C00415000 | 2022-01-14 3:54PM EST | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 824 | 35.16% |
| QQQ220118C00416000 | 2022-01-11 2:30PM EST | 416.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 209 | 38.28% |
| QQQ220118C00417000 | 2022-01-10 2:51PM EST | 417.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 277 | 39.06% |
| QQQ220118C00418000 | 2022-01-14 1:24PM EST | 418.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 248 | 40.23% |
| QQQ220118C00419000 | 2022-01-12 3:25PM EST | 419.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 77 | 41.02% |
| QQQ220118C00420000 | 2022-01-14 1:27PM EST | 420.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 191 | 41.80% |
| QQQ220118C00421000 | 2022-01-11 9:46AM EST | 421.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 7 | 42.97% |
| QQQ220118C00422000 | 2022-01-14 1:27PM EST | 422.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 30 | 43.75% |
| QQQ220118C00423000 | 2022-01-10 3:06PM EST | 423.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 123 | 44.53% |
| QQQ220118C00424000 | 2022-01-14 3:53PM EST | 424.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 1 | 42.19% |
| QQQ220118C00425000 | 2022-01-14 11:16AM EST | 425.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 35 | 46.09% |
| QQQ220118C00426000 | 2022-01-10 10:22AM EST | 426.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 15 | 47.27% |
| QQQ220118C00427000 | 2022-01-14 11:16AM EST | 427.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 13 | 48.05% |
| QQQ220118C00428000 | 2022-01-07 9:54AM EST | 428.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 35 | 48.83% |
| QQQ220118C00429000 | 2022-01-04 3:31PM EST | 429.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 6 | 49.61% |
| QQQ220118C00430000 | 2022-01-10 10:58AM EST | 430.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 32 | 50.78% |
| QQQ220118C00431000 | 2022-01-03 10:03AM EST | 431.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 1 | 48.44% |
| QQQ220118C00433000 | 2022-01-04 10:17AM EST | 433.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 13 | 50.00% |
| QQQ220118C00435000 | 2022-01-03 10:25AM EST | 435.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 9 | 11 | 51.56% |
| QQQ220118C00436000 | 2022-01-04 1:07PM EST | 436.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 52.34% |
| QQQ220118C00437000 | 2022-01-04 1:07PM EST | 437.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 53.13% |
| QQQ220118C00440000 | 2022-01-11 11:04AM EST | 440.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 5 | 54.69% |
| QQQ220118C00450000 | 2021-12-29 11:38AM EST | 450.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 62.50% |
Putsfor18 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220118P00310000 | 2022-01-13 10:18AM EST | 310.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 435 | 75.00% |
| QQQ220118P00315000 | 2022-01-11 2:08PM EST | 315.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 25 | 70.31% |
| QQQ220118P00320000 | 2022-01-14 12:24PM EST | 320.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 241 | 64.84% |
| QQQ220118P00325000 | 2022-01-14 2:32PM EST | 325.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,010 | 59.38% |
| QQQ220118P00330000 | 2022-01-14 3:47PM EST | 330.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 67 | 378 | 53.91% |
| QQQ220118P00335000 | 2022-01-14 3:59PM EST | 335.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 141 | 129 | 50.78% |
| QQQ220118P00340000 | 2022-01-14 4:13PM EST | 340.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 128 | 241 | 43.75% |
| QQQ220118P00342000 | 2022-01-12 2:24PM EST | 342.00 | 0.04 | 0.02 | 0.06 | +0.04 | - | - | 1 | 50.39% |
| QQQ220118P00344000 | 2022-01-14 2:21PM EST | 344.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 18 | 75 | 44.14% |
| QQQ220118P00345000 | 2022-01-14 1:10PM EST | 345.00 | 0.06 | 0.00 | 0.03 | +0.01 | +20.00% | 9 | 745 | 42.97% |
| QQQ220118P00346000 | 2022-01-14 4:07PM EST | 346.00 | 0.01 | 0.00 | 0.04 | -0.07 | -87.50% | 28 | 13 | 43.36% |
| QQQ220118P00348000 | 2022-01-14 3:20PM EST | 348.00 | 0.02 | 0.00 | 0.04 | -0.08 | -80.00% | 24 | 56 | 41.02% |
| QQQ220118P00350000 | 2022-01-14 4:00PM EST | 350.00 | 0.01 | 0.00 | 0.04 | -0.10 | -90.91% | 519 | 848 | 38.67% |
| QQQ220118P00351000 | 2022-01-14 3:31PM EST | 351.00 | 0.03 | 0.00 | 0.04 | -0.09 | -75.00% | 48 | 72 | 37.50% |
| QQQ220118P00352000 | 2022-01-14 3:56PM EST | 352.00 | 0.02 | 0.00 | 0.04 | -0.08 | -80.00% | 274 | 237 | 36.13% |
| QQQ220118P00353000 | 2022-01-14 4:04PM EST | 353.00 | 0.02 | 0.01 | 0.05 | -0.08 | -80.00% | 158 | 158 | 36.13% |
| QQQ220118P00354000 | 2022-01-14 3:52PM EST | 354.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 210 | 294 | 34.77% |
| QQQ220118P00355000 | 2022-01-14 4:00PM EST | 355.00 | 0.03 | 0.01 | 0.05 | -0.15 | -83.33% | 795 | 821 | 33.59% |
| QQQ220118P00356000 | 2022-01-14 4:09PM EST | 356.00 | 0.02 | 0.01 | 0.05 | -0.17 | -89.47% | 493 | 1,212 | 32.42% |
| QQQ220118P00357000 | 2022-01-14 4:13PM EST | 357.00 | 0.03 | 0.02 | 0.05 | -0.17 | -85.00% | 274 | 914 | 31.25% |
| QQQ220118P00358000 | 2022-01-14 3:46PM EST | 358.00 | 0.06 | 0.02 | 0.04 | -0.19 | -76.00% | 448 | 555 | 29.10% |
| QQQ220118P00359000 | 2022-01-14 4:13PM EST | 359.00 | 0.03 | 0.03 | 0.05 | -0.23 | -88.46% | 508 | 270 | 28.71% |
| QQQ220118P00360000 | 2022-01-14 4:11PM EST | 360.00 | 0.05 | 0.03 | 0.06 | -0.27 | -84.37% | 2,308 | 3,363 | 28.32% |
| QQQ220118P00361000 | 2022-01-14 3:59PM EST | 361.00 | 0.05 | 0.04 | 0.07 | -0.27 | -84.37% | 368 | 359 | 27.74% |
| QQQ220118P00362000 | 2022-01-14 4:07PM EST | 362.00 | 0.07 | 0.05 | 0.08 | -0.34 | -82.93% | 3,003 | 3,644 | 26.95% |
| QQQ220118P00363000 | 2022-01-14 4:10PM EST | 363.00 | 0.07 | 0.07 | 0.09 | -0.39 | -84.78% | 868 | 612 | 26.17% |
| QQQ220118P00364000 | 2022-01-14 4:07PM EST | 364.00 | 0.07 | 0.08 | 0.10 | -0.50 | -87.72% | 897 | 525 | 25.29% |
| QQQ220118P00365000 | 2022-01-14 4:14PM EST | 365.00 | 0.11 | 0.10 | 0.12 | -0.51 | -82.26% | 5,271 | 5,041 | 24.71% |
| QQQ220118P00366000 | 2022-01-14 4:08PM EST | 366.00 | 0.11 | 0.10 | 0.15 | -0.65 | -85.53% | 1,411 | 1,194 | 24.37% |
| QQQ220118P00367000 | 2022-01-14 4:14PM EST | 367.00 | 0.17 | 0.16 | 0.18 | -0.75 | -81.52% | 1,548 | 1,411 | 23.78% |
| QQQ220118P00368000 | 2022-01-14 4:10PM EST | 368.00 | 0.20 | 0.19 | 0.22 | -0.85 | -80.95% | 1,721 | 721 | 23.29% |
| QQQ220118P00369000 | 2022-01-14 4:13PM EST | 369.00 | 0.26 | 0.24 | 0.27 | -0.91 | -77.78% | 3,879 | 828 | 22.80% |
| QQQ220118P00370000 | 2022-01-14 4:14PM EST | 370.00 | 0.30 | 0.30 | 0.32 | -1.05 | -77.78% | 41,786 | 12,869 | 22.12% |
| QQQ220118P00371000 | 2022-01-14 4:14PM EST | 371.00 | 0.37 | 0.34 | 0.42 | -1.17 | -75.97% | 4,781 | 1,022 | 22.05% |
| QQQ220118P00372000 | 2022-01-14 4:14PM EST | 372.00 | 0.47 | 0.46 | 0.49 | -1.29 | -73.30% | 7,693 | 1,452 | 21.24% |
| QQQ220118P00373000 | 2022-01-14 4:14PM EST | 373.00 | 0.57 | 0.55 | 0.64 | -1.43 | -71.50% | 15,233 | 10,464 | 21.22% |
| QQQ220118P00374000 | 2022-01-14 4:14PM EST | 374.00 | 0.72 | 0.71 | 0.75 | -1.71 | -70.37% | 5,372 | 1,217 | 20.39% |
| QQQ220118P00375000 | 2022-01-14 4:14PM EST | 375.00 | 0.91 | 0.90 | 0.97 | -1.77 | -66.04% | 25,387 | 3,277 | 20.41% |
| QQQ220118P00376000 | 2022-01-14 4:13PM EST | 376.00 | 1.09 | 1.08 | 1.15 | -1.92 | -63.79% | 19,195 | 2,620 | 19.70% |
| QQQ220118P00377000 | 2022-01-14 4:14PM EST | 377.00 | 1.35 | 1.33 | 1.45 | -1.95 | -59.09% | 18,784 | 1,237 | 19.65% |
| QQQ220118P00378000 | 2022-01-14 4:14PM EST | 378.00 | 1.69 | 1.64 | 1.70 | -2.06 | -54.93% | 12,961 | 1,204 | 18.84% |
| QQQ220118P00379000 | 2022-01-14 4:13PM EST | 379.00 | 2.03 | 1.97 | 2.10 | -2.44 | -54.59% | 5,438 | 1,524 | 18.75% |
| QQQ220118P00380000 | 2022-01-14 4:14PM EST | 380.00 | 2.42 | 2.36 | 2.45 | -2.50 | -50.81% | 11,095 | 2,800 | 17.86% |
| QQQ220118P00381000 | 2022-01-14 4:13PM EST | 381.00 | 2.87 | 2.82 | 2.99 | -2.69 | -48.38% | 1,561 | 904 | 17.90% |
| QQQ220118P00382000 | 2022-01-14 4:04PM EST | 382.00 | 3.31 | 3.24 | 3.63 | -2.50 | -43.03% | 1,178 | 945 | 18.21% |
| QQQ220118P00383000 | 2022-01-14 4:04PM EST | 383.00 | 3.89 | 3.83 | 4.25 | -2.99 | -43.46% | 600 | 912 | 17.92% |
| QQQ220118P00384000 | 2022-01-14 4:13PM EST | 384.00 | 4.58 | 4.48 | 4.94 | -2.92 | -38.93% | 807 | 715 | 17.70% |
| QQQ220118P00385000 | 2022-01-14 4:11PM EST | 385.00 | 5.54 | 5.13 | 5.75 | -2.60 | -31.94% | 629 | 5,175 | 18.09% |
| QQQ220118P00386000 | 2022-01-14 3:52PM EST | 386.00 | 6.66 | 5.97 | 6.59 | -2.38 | -26.33% | 215 | 1,295 | 18.41% |
| QQQ220118P00387000 | 2022-01-14 4:14PM EST | 387.00 | 7.07 | 6.80 | 7.47 | -2.93 | -29.30% | 211 | 950 | 18.85% |
| QQQ220118P00388000 | 2022-01-14 3:59PM EST | 388.00 | 8.06 | 7.74 | 8.42 | -2.64 | -24.67% | 133 | 1,563 | 19.95% |
| QQQ220118P00389000 | 2022-01-14 4:03PM EST | 389.00 | 8.95 | 8.68 | 9.34 | -2.75 | -23.50% | 162 | 334 | 20.41% |
| QQQ220118P00390000 | 2022-01-14 4:14PM EST | 390.00 | 9.98 | 9.61 | 10.31 | -2.82 | -22.03% | 598 | 1,327 | 21.51% |
| QQQ220118P00391000 | 2022-01-14 4:14PM EST | 391.00 | 10.94 | 10.62 | 11.31 | -1.25 | -10.25% | 152 | 280 | 23.07% |
| QQQ220118P00392000 | 2022-01-14 3:45PM EST | 392.00 | 12.00 | 11.61 | 12.29 | -1.11 | -8.47% | 327 | 288 | 24.22% |
| QQQ220118P00393000 | 2022-01-14 3:41PM EST | 393.00 | 13.27 | 12.55 | 13.25 | -1.38 | -9.42% | 20 | 255 | 24.85% |
| QQQ220118P00394000 | 2022-01-14 3:45PM EST | 394.00 | 13.87 | 13.57 | 14.27 | +1.11 | +8.70% | 57 | 436 | 26.76% |
| QQQ220118P00395000 | 2022-01-14 3:57PM EST | 395.00 | 15.02 | 14.57 | 15.26 | -1.57 | -9.46% | 158 | 629 | 27.93% |
| QQQ220118P00396000 | 2022-01-14 3:34PM EST | 396.00 | 16.15 | 15.53 | 16.23 | +1.99 | +14.05% | 17 | 199 | 28.61% |
| QQQ220118P00397000 | 2022-01-14 3:07PM EST | 397.00 | 18.58 | 16.56 | 17.23 | +6.74 | +56.93% | 1 | 205 | 29.98% |
| QQQ220118P00398000 | 2022-01-13 10:19AM EST | 398.00 | 12.03 | 17.52 | 18.22 | 0.00 | - | 11 | 104 | 31.06% |
| QQQ220118P00399000 | 2022-01-14 3:38PM EST | 399.00 | 19.16 | 18.53 | 19.22 | +1.57 | +8.93% | 24 | 260 | 32.42% |
| QQQ220118P00400000 | 2022-01-14 4:03PM EST | 400.00 | 19.42 | 19.53 | 20.24 | -2.79 | -12.56% | 11 | 1,183 | 34.28% |
| QQQ220118P00401000 | 2022-01-14 1:09PM EST | 401.00 | 24.49 | 20.51 | 21.25 | +10.15 | +70.78% | 2 | 146 | 35.89% |
| QQQ220118P00402000 | 2022-01-14 4:13PM EST | 402.00 | 21.91 | 21.55 | 22.22 | +3.69 | +20.25% | 6 | 386 | 36.33% |
| QQQ220118P00403000 | 2022-01-14 10:23AM EST | 403.00 | 24.17 | 22.51 | 23.24 | +2.12 | +9.61% | 2 | 384 | 38.18% |
| QQQ220118P00404000 | 2022-01-13 9:48AM EST | 404.00 | 25.11 | 23.54 | 24.21 | +10.08 | +67.07% | 2 | 55 | 38.53% |
| QQQ220118P00405000 | 2022-01-14 1:36PM EST | 405.00 | 29.39 | 24.52 | 25.21 | +4.94 | +20.20% | 3 | 277 | 39.80% |
| QQQ220118P00406000 | 2022-01-14 10:47AM EST | 406.00 | 28.75 | 25.54 | 26.24 | +7.91 | +37.96% | 9 | 81 | 42.04% |
| QQQ220118P00407000 | 2022-01-05 3:32PM EST | 407.00 | 21.20 | 26.51 | 27.21 | 0.00 | - | 8 | 34 | 42.29% |
| QQQ220118P00408000 | 2022-01-14 10:55AM EST | 408.00 | 30.43 | 27.51 | 28.21 | +0.88 | +2.98% | 2 | 48 | 43.51% |
| QQQ220118P00409000 | 2022-01-14 9:35AM EST | 409.00 | 32.71 | 28.52 | 29.23 | +4.27 | +15.01% | 2 | 13 | 45.41% |
| QQQ220118P00410000 | 2022-01-13 3:59PM EST | 410.00 | 32.89 | 29.51 | 30.24 | 0.00 | - | 10 | 19 | 46.97% |
| QQQ220118P00411000 | 2021-12-30 10:27AM EST | 411.00 | 9.85 | 30.54 | 31.24 | 0.00 | - | - | 24 | 48.19% |
| QQQ220118P00412000 | 2022-01-14 11:06AM EST | 412.00 | 34.93 | 31.52 | 32.23 | -6.29 | -15.26% | 1 | 3 | 49.02% |
| QQQ220118P00413000 | 2022-01-14 9:44AM EST | 413.00 | 34.97 | 32.51 | 33.24 | +20.36 | +139.36% | 1 | 2 | 50.59% |
| QQQ220118P00414000 | 2021-12-29 10:03AM EST | 414.00 | 13.56 | 33.51 | 34.24 | 0.00 | - | - | 11 | 51.81% |
| QQQ220118P00415000 | 2022-01-03 9:37AM EST | 415.00 | 14.14 | 34.54 | 35.21 | 0.00 | - | 1 | 0 | 51.86% |
| QQQ220118P00416000 | 2022-01-10 12:52PM EST | 416.00 | 43.39 | 39.91 | 40.77 | 0.00 | - | - | 1 | 114.39% |
| QQQ220118P00417000 | 2021-12-29 9:49AM EST | 417.00 | 15.77 | 36.54 | 37.23 | 0.00 | - | - | 10 | 54.98% |
| QQQ220118P00418000 | 2022-01-14 9:48AM EST | 418.00 | 39.63 | 37.51 | 38.21 | +2.44 | +6.56% | 1 | 4 | 55.27% |
| QQQ220118P00419000 | 2021-12-29 9:44AM EST | 419.00 | 17.58 | 38.54 | 39.21 | 0.00 | - | - | 25 | 56.45% |
| QQQ220118P00420000 | 2022-01-04 11:04AM EST | 420.00 | 25.79 | 39.54 | 40.21 | 0.00 | - | 6 | 17 | 57.57% |
| QQQ220118P00422000 | 2022-01-04 10:47AM EST | 422.00 | 25.01 | 41.54 | 42.21 | 0.00 | - | 2 | 1 | 59.81% |
| QQQ220118P00424000 | 2021-12-29 11:54AM EST | 424.00 | 23.89 | 43.54 | 44.21 | 0.00 | - | - | 18 | 62.01% |
| QQQ220118P00425000 | 2022-01-14 10:48AM EST | 425.00 | 47.25 | 44.54 | 45.23 | +11.19 | +31.03% | 1 | 0 | 64.06% |
| QQQ220118P00426000 | 2021-12-28 2:45PM EST | 426.00 | 25.81 | 45.54 | 46.21 | 0.00 | - | - | 39 | 64.26% |
| QQQ220118P00427000 | 2021-12-29 11:55AM EST | 427.00 | 26.88 | 46.54 | 47.21 | 0.00 | - | - | 17 | 65.33% |
| QQQ220118P00428000 | 2022-01-06 10:22AM EST | 428.00 | 45.32 | 47.54 | 48.21 | 0.00 | - | - | 0 | 66.41% |
| QQQ220118P00430000 | 2021-12-29 12:45PM EST | 430.00 | 29.81 | 49.54 | 50.21 | 0.00 | - | - | 22 | 68.56% |
| QQQ220118P00431000 | 2021-12-29 10:36AM EST | 431.00 | 30.96 | 50.54 | 51.23 | 0.00 | - | - | 6 | 70.61% |
| QQQ220118P00433000 | 2021-12-29 3:54PM EST | 433.00 | 30.90 | 52.54 | 53.23 | 0.00 | - | 10 | 9 | 72.75% |
| QQQ220118P00450000 | 2022-01-13 9:41AM EST | 450.00 | 60.82 | 69.03 | 69.52 | +60.82 | - | 1 | 0 | 0.00% |
| QQQ220118P00465000 | 2021-12-31 3:50PM EST | 465.00 | 67.13 | 84.51 | 85.25 | 0.00 | - | 1 | 1 | 105.96% |
© 2022 Yahoo. All rights reserved.
