QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Callsfor5 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230605C00270000 | 2023-06-02 10:30AM EDT | 270.00 | 84.59 | 84.79 | 85.32 | +1.27 | +1.52% | 6 | 6 | 231.25% |
| QQQ230605C00280000 | 2023-06-05 10:00AM EDT | 280.00 | 75.83 | 74.79 | 75.50 | +2.45 | +3.34% | 9 | 8 | 217.58% |
| QQQ230605C00287000 | 2023-05-31 3:50PM EDT | 287.00 | 68.39 | 66.25 | 69.17 | +6.50 | +10.50% | 1 | 1 | 268.07% |
| QQQ230605C00290000 | 2023-06-05 12:56PM EDT | 290.00 | 67.29 | 63.25 | 66.17 | +24.02 | +55.51% | 2 | 2 | 257.52% |
| QQQ230605C00294000 | 2023-06-05 9:49AM EDT | 294.00 | 61.96 | 59.25 | 62.18 | +23.40 | +60.68% | 5 | 5 | 243.95% |
| QQQ230605C00295000 | 2023-06-05 10:28AM EDT | 295.00 | 60.55 | 58.25 | 61.18 | +8.97 | +17.39% | 2 | 2 | 240.53% |
| QQQ230605C00296000 | 2023-06-05 1:29PM EDT | 296.00 | 60.40 | 57.25 | 60.18 | +1.45 | +2.46% | 5 | 5 | 237.01% |
| QQQ230605C00300000 | 2023-06-05 3:54PM EDT | 300.00 | 55.10 | 53.25 | 56.17 | +0.50 | +0.92% | 3 | 3 | 222.71% |
| QQQ230605C00304000 | 2023-06-05 3:44PM EDT | 304.00 | 51.10 | 49.25 | 51.44 | +0.25 | +0.49% | 1 | 1 | 173.54% |
| QQQ230605C00305000 | 2023-06-05 12:52PM EDT | 305.00 | 52.31 | 48.25 | 50.57 | +9.42 | +21.96% | 1 | 18 | 178.03% |
| QQQ230605C00306000 | 2023-05-24 3:53PM EDT | 306.00 | 26.54 | 47.25 | 50.17 | 0.00 | - | - | 10 | 201.95% |
| QQQ230605C00307000 | 2023-06-05 12:54PM EDT | 307.00 | 50.33 | 46.25 | 48.58 | +9.53 | +23.36% | 3 | 3 | 172.36% |
| QQQ230605C00310000 | 2023-06-05 3:30PM EDT | 310.00 | 44.96 | 44.16 | 46.16 | +0.06 | +0.13% | 2 | 14 | 135.94% |
| QQQ230605C00311000 | 2023-06-05 11:54AM EDT | 311.00 | 46.05 | 42.25 | 44.57 | +5.84 | +14.52% | 2 | 2 | 159.38% |
| QQQ230605C00312000 | 2023-06-05 12:54PM EDT | 312.00 | 45.33 | 41.25 | 43.62 | +8.41 | +22.78% | 5 | 26 | 158.69% |
| QQQ230605C00313000 | 2023-06-05 11:55AM EDT | 313.00 | 44.14 | 40.25 | 42.62 | +2.62 | +6.31% | 2 | 15 | 155.57% |
| QQQ230605C00314000 | 2023-06-05 11:56AM EDT | 314.00 | 43.18 | 40.27 | 42.16 | +5.55 | +14.75% | 1 | 1 | 129.30% |
| QQQ230605C00315000 | 2023-06-05 3:43PM EDT | 315.00 | 40.26 | 38.73 | 40.49 | +0.44 | +1.10% | 274 | 293 | 142.97% |
| QQQ230605C00316000 | 2023-06-05 3:11PM EDT | 316.00 | 38.00 | 38.16 | 40.16 | -0.86 | -2.21% | 27 | 28 | 119.53% |
| QQQ230605C00317000 | 2023-06-05 4:11PM EDT | 317.00 | 37.88 | 37.71 | 38.49 | +0.13 | +0.34% | 6 | 41 | 111.72% |
| QQQ230605C00318000 | 2023-06-05 4:04PM EDT | 318.00 | 36.89 | 36.64 | 37.61 | +0.19 | +0.52% | 6 | 30 | 111.33% |
| QQQ230605C00319000 | 2023-06-05 2:42PM EDT | 319.00 | 35.76 | 34.25 | 36.42 | -0.07 | -0.20% | 36 | 262 | 127.25% |
| QQQ230605C00320000 | 2023-06-05 4:02PM EDT | 320.00 | 35.04 | 34.70 | 35.37 | +0.16 | +0.46% | 14 | 24 | 97.46% |
| QQQ230605C00321000 | 2023-06-02 3:39PM EDT | 321.00 | 33.72 | 33.73 | 34.40 | 0.00 | - | 49 | 53 | 98.05% |
| QQQ230605C00322000 | 2023-06-05 12:51PM EDT | 322.00 | 35.31 | 32.64 | 33.26 | +2.62 | +8.01% | 1 | 79 | 80.47% |
| QQQ230605C00323000 | 2023-06-01 12:16PM EDT | 323.00 | 28.33 | 31.71 | 32.42 | 0.00 | - | 1 | 188 | 92.87% |
| QQQ230605C00324000 | 2023-06-05 2:07PM EDT | 324.00 | 31.74 | 30.63 | 31.22 | +1.01 | +3.29% | 2 | 76 | 69.53% |
| QQQ230605C00325000 | 2023-06-05 3:53PM EDT | 325.00 | 30.19 | 29.71 | 30.17 | +0.34 | +1.14% | 507 | 509 | 71.48% |
| QQQ230605C00326000 | 2023-06-05 3:51PM EDT | 326.00 | 28.93 | 28.60 | 29.20 | +0.16 | +0.56% | 10 | 64 | 94.82% |
| QQQ230605C00327000 | 2023-06-05 3:56PM EDT | 327.00 | 28.09 | 27.63 | 28.20 | +0.32 | +1.15% | 19 | 78 | 60.16% |
| QQQ230605C00328000 | 2023-06-05 3:38PM EDT | 328.00 | 27.00 | 26.66 | 27.23 | -0.11 | -0.41% | 12 | 157 | 66.02% |
| QQQ230605C00329000 | 2023-06-05 3:46PM EDT | 329.00 | 26.00 | 25.68 | 26.18 | 0.00 | - | 41 | 231 | 60.55% |
| QQQ230605C00330000 | 2023-06-05 3:55PM EDT | 330.00 | 24.97 | 24.74 | 25.17 | +0.39 | +1.59% | 49 | 209 | 63.09% |
| QQQ230605C00331000 | 2023-06-05 3:44PM EDT | 331.00 | 24.20 | 23.73 | 24.38 | +0.68 | +2.89% | 31 | 188 | 71.48% |
| QQQ230605C00332000 | 2023-06-02 9:33AM EDT | 332.00 | 23.37 | 22.63 | 23.19 | +0.25 | +1.08% | 2 | 174 | 77.44% |
| QQQ230605C00333000 | 2023-06-05 3:53PM EDT | 333.00 | 22.25 | 21.68 | 22.22 | +0.22 | +1.00% | 40 | 138 | 55.47% |
| QQQ230605C00334000 | 2023-06-05 4:00PM EDT | 334.00 | 20.95 | 20.71 | 21.18 | +0.04 | +0.19% | 114 | 257 | 52.34% |
| QQQ230605C00335000 | 2023-06-05 3:55PM EDT | 335.00 | 19.99 | 19.73 | 20.38 | +0.02 | +0.10% | 130 | 359 | 61.04% |
| QQQ230605C00336000 | 2023-06-05 3:57PM EDT | 336.00 | 19.02 | 18.73 | 19.31 | +0.10 | +0.53% | 109 | 429 | 55.86% |
| QQQ230605C00337000 | 2023-06-05 4:00PM EDT | 337.00 | 17.95 | 17.73 | 18.34 | +0.18 | +1.01% | 207 | 555 | 54.49% |
| QQQ230605C00338000 | 2023-06-05 4:00PM EDT | 338.00 | 16.87 | 16.71 | 17.34 | +0.04 | +0.24% | 102 | 3,829 | 51.17% |
| QQQ230605C00339000 | 2023-06-05 4:03PM EDT | 339.00 | 15.99 | 15.73 | 16.37 | +0.20 | +1.27% | 101 | 310 | 50.20% |
| QQQ230605C00340000 | 2023-06-05 4:10PM EDT | 340.00 | 15.06 | 14.73 | 15.33 | +0.32 | +2.17% | 117 | 519 | 59.96% |
| QQQ230605C00341000 | 2023-06-05 3:51PM EDT | 341.00 | 14.06 | 13.67 | 14.20 | +0.35 | +2.55% | 83 | 2,877 | 52.05% |
| QQQ230605C00342000 | 2023-06-05 3:41PM EDT | 342.00 | 13.13 | 12.73 | 13.42 | +0.31 | +2.42% | 158 | 378 | 56.54% |
| QQQ230605C00343000 | 2023-06-05 4:00PM EDT | 343.00 | 12.05 | 11.73 | 12.33 | +0.19 | +1.60% | 432 | 466 | 50.54% |
| QQQ230605C00344000 | 2023-06-05 3:45PM EDT | 344.00 | 10.91 | 10.70 | 11.37 | +0.03 | +0.28% | 280 | 3,336 | 48.54% |
| QQQ230605C00345000 | 2023-06-05 4:03PM EDT | 345.00 | 10.19 | 9.68 | 10.32 | +0.41 | +4.19% | 576 | 815 | 43.80% |
| QQQ230605C00346000 | 2023-06-05 4:04PM EDT | 346.00 | 8.94 | 8.68 | 9.20 | +0.08 | +0.90% | 292 | 593 | 36.91% |
| QQQ230605C00347000 | 2023-06-05 4:07PM EDT | 347.00 | 7.96 | 7.73 | 8.31 | +0.17 | +2.18% | 613 | 2,269 | 36.96% |
| QQQ230605C00348000 | 2023-06-05 3:56PM EDT | 348.00 | 7.05 | 6.68 | 7.19 | +0.03 | +0.43% | 1,032 | 1,276 | 30.32% |
| QQQ230605C00349000 | 2023-06-05 4:09PM EDT | 349.00 | 5.68 | 5.74 | 6.20 | -0.29 | -4.86% | 471 | 1,348 | 27.34% |
| QQQ230605C00350000 | 2023-06-05 4:01PM EDT | 350.00 | 4.87 | 4.71 | 5.34 | -0.23 | -4.51% | 1,496 | 11,061 | 27.25% |
| QQQ230605C00351000 | 2023-06-05 4:13PM EDT | 351.00 | 3.92 | 3.68 | 4.18 | -0.22 | -5.31% | 1,265 | 1,129 | 20.07% |
| QQQ230605C00352000 | 2023-06-05 4:13PM EDT | 352.00 | 2.97 | 2.75 | 3.36 | -0.24 | -7.48% | 2,820 | 3,517 | 20.04% |
| QQQ230605C00353000 | 2023-06-05 4:10PM EDT | 353.00 | 1.93 | 1.86 | 2.25 | -0.66 | -25.48% | 8,745 | 1,656 | 13.99% |
| QQQ230605C00354000 | 2023-06-05 4:14PM EDT | 354.00 | 0.96 | 0.78 | 1.25 | -0.91 | -48.66% | 20,258 | 3,455 | 9.62% |
| QQQ230605C00355000 | 2023-06-05 4:15PM EDT | 355.00 | 0.08 | 0.08 | 0.10 | -1.25 | -93.98% | 86,105 | 9,853 | 1.95% |
| QQQ230605C00356000 | 2023-06-05 4:14PM EDT | 356.00 | 0.01 | 0.00 | 0.01 | -0.92 | -98.92% | 153,243 | 4,787 | 3.32% |
| QQQ230605C00357000 | 2023-06-05 4:14PM EDT | 357.00 | 0.01 | 0.00 | 0.01 | -0.62 | -98.41% | 124,835 | 3,314 | 5.67% |
| QQQ230605C00358000 | 2023-06-05 4:06PM EDT | 358.00 | 0.01 | 0.00 | 0.01 | -0.41 | -97.62% | 130,784 | 5,239 | 8.01% |
| QQQ230605C00359000 | 2023-06-05 4:05PM EDT | 359.00 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 41,924 | 2,514 | 10.16% |
| QQQ230605C00360000 | 2023-06-05 4:01PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 23,678 | 3,797 | 12.11% |
| QQQ230605C00361000 | 2023-06-05 4:01PM EDT | 361.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 9,371 | 2,301 | 14.06% |
| QQQ230605C00362000 | 2023-06-05 4:04PM EDT | 362.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 8,275 | 2,221 | 16.02% |
| QQQ230605C00363000 | 2023-06-05 3:52PM EDT | 363.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 5,924 | 2,161 | 17.97% |
| QQQ230605C00364000 | 2023-06-05 4:06PM EDT | 364.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,891 | 1,113 | 19.92% |
| QQQ230605C00365000 | 2023-06-05 3:52PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5,148 | 1,411 | 21.88% |
| QQQ230605C00366000 | 2023-06-05 3:47PM EDT | 366.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5,236 | 467 | 23.83% |
| QQQ230605C00367000 | 2023-06-05 1:03PM EDT | 367.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 546 | 496 | 25.78% |
| QQQ230605C00368000 | 2023-06-05 3:48PM EDT | 368.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 180 | 409 | 27.34% |
| QQQ230605C00369000 | 2023-06-05 9:40AM EDT | 369.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 231 | 29.30% |
| QQQ230605C00370000 | 2023-06-05 3:30PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 178 | 294 | 31.25% |
| QQQ230605C00371000 | 2023-06-05 1:24PM EDT | 371.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 183 | 32.81% |
| QQQ230605C00372000 | 2023-06-05 11:58AM EDT | 372.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 523 | 34.38% |
| QQQ230605C00373000 | 2023-06-05 2:01PM EDT | 373.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 339 | 36.72% |
| QQQ230605C00374000 | 2023-06-02 1:11PM EDT | 374.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 384 | 398 | 38.28% |
| QQQ230605C00375000 | 2023-06-05 1:51PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 104 | 39.84% |
| QQQ230605C00376000 | 2023-06-02 3:49PM EDT | 376.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 39 | 79 | 41.41% |
| QQQ230605C00377000 | 2023-06-02 2:50PM EDT | 377.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 63 | 43.75% |
| QQQ230605C00378000 | 2023-06-05 9:30AM EDT | 378.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 73 | 45.31% |
| QQQ230605C00379000 | 2023-06-02 4:06PM EDT | 379.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 132 | 182 | 46.88% |
| QQQ230605C00380000 | 2023-06-02 4:06PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 572 | 618 | 48.44% |
| QQQ230605C00381000 | 2023-06-02 4:02PM EDT | 381.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 221 | 253 | 50.00% |
| QQQ230605C00382000 | 2023-06-02 4:02PM EDT | 382.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 380 | 370 | 51.56% |
| QQQ230605C00383000 | 2023-06-02 3:48PM EDT | 383.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 761 | 761 | 50.00% |
| QQQ230605C00384000 | 2023-06-02 3:41PM EDT | 384.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 611 | 613 | 51.56% |
| QQQ230605C00385000 | 2023-06-02 3:35PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,315 | 1,320 | 53.13% |
| QQQ230605C00386000 | 2023-06-02 4:01PM EDT | 386.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 451 | 566 | 54.69% |
| QQQ230605C00387000 | 2023-06-02 3:08PM EDT | 387.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 88 | 56.25% |
| QQQ230605C00390000 | 2023-06-01 1:12PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 11 | 60.94% |
| QQQ230605C00391000 | 2023-05-31 10:51AM EDT | 391.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 62.50% |
| QQQ230605C00392000 | 2023-05-31 10:52AM EDT | 392.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 62.50% |
| QQQ230605C00393000 | 2023-05-31 10:45AM EDT | 393.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 65.63% |
| QQQ230605C00400000 | 2023-05-30 9:55AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 75.00% |
Putsfor5 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230605P00270000 | 2023-05-30 11:51AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 162.50% |
| QQQ230605P00280000 | 2023-05-31 9:30AM EDT | 280.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 51 | 143.75% |
| QQQ230605P00287000 | 2023-06-01 10:39AM EDT | 287.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 68 | 128.13% |
| QQQ230605P00288000 | 2023-06-01 10:40AM EDT | 288.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 73 | 128.13% |
| QQQ230605P00289000 | 2023-06-01 10:57AM EDT | 289.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 40 | 125.00% |
| QQQ230605P00290000 | 2023-06-01 10:58AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 47 | 125.00% |
| QQQ230605P00291000 | 2023-06-01 11:34AM EDT | 291.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 121.88% |
| QQQ230605P00292000 | 2023-06-01 12:59PM EDT | 292.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 41 | 118.75% |
| QQQ230605P00293000 | 2023-06-01 1:14PM EDT | 293.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 75 | 118.75% |
| QQQ230605P00294000 | 2023-06-01 3:50PM EDT | 294.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 109 | 115.63% |
| QQQ230605P00295000 | 2023-06-01 3:51PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 260 | 276 | 112.50% |
| QQQ230605P00296000 | 2023-06-01 3:55PM EDT | 296.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 377 | 112.50% |
| QQQ230605P00298000 | 2023-06-01 9:44AM EDT | 298.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 60 | 106.25% |
| QQQ230605P00299000 | 2023-05-31 3:57PM EDT | 299.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 16 | 106.25% |
| QQQ230605P00300000 | 2023-05-31 9:30AM EDT | 300.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 135 | 103.13% |
| QQQ230605P00301000 | 2023-06-01 3:14PM EDT | 301.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 23 | 103.13% |
| QQQ230605P00302000 | 2023-05-26 12:31PM EDT | 302.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 100.00% |
| QQQ230605P00303000 | 2023-06-01 10:38AM EDT | 303.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 63 | 96.88% |
| QQQ230605P00304000 | 2023-06-01 10:37AM EDT | 304.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 22 | 96.88% |
| QQQ230605P00305000 | 2023-06-01 2:58PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 102 | 93.75% |
| QQQ230605P00306000 | 2023-06-01 10:25AM EDT | 306.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 93.75% |
| QQQ230605P00307000 | 2023-06-01 2:58PM EDT | 307.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 51 | 430 | 90.63% |
| QQQ230605P00308000 | 2023-06-01 11:32AM EDT | 308.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 68 | 87.50% |
| QQQ230605P00309000 | 2023-06-05 3:40PM EDT | 309.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 219 | 87.50% |
| QQQ230605P00310000 | 2023-06-02 3:02PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 283 | 84.38% |
| QQQ230605P00311000 | 2023-06-05 11:19AM EDT | 311.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 503 | 84.38% |
| QQQ230605P00312000 | 2023-06-05 2:08PM EDT | 312.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 426 | 81.25% |
| QQQ230605P00313000 | 2023-06-02 3:42PM EDT | 313.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 369 | 78.13% |
| QQQ230605P00314000 | 2023-06-02 3:57PM EDT | 314.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 63 | 78.13% |
| QQQ230605P00315000 | 2023-06-02 1:53PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 149 | 413 | 75.00% |
| QQQ230605P00316000 | 2023-06-05 11:19AM EDT | 316.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 439 | 75.00% |
| QQQ230605P00317000 | 2023-06-05 9:39AM EDT | 317.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 285 | 71.88% |
| QQQ230605P00318000 | 2023-06-05 10:58AM EDT | 318.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 249 | 70.31% |
| QQQ230605P00319000 | 2023-06-02 3:50PM EDT | 319.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 237 | 312 | 68.75% |
| QQQ230605P00320000 | 2023-06-05 9:39AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 201 | 65.63% |
| QQQ230605P00321000 | 2023-06-05 2:07PM EDT | 321.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 453 | 65.63% |
| QQQ230605P00322000 | 2023-06-05 2:30PM EDT | 322.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 282 | 62.50% |
| QQQ230605P00323000 | 2023-06-05 3:32PM EDT | 323.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 550 | 60.94% |
| QQQ230605P00324000 | 2023-06-02 9:46AM EDT | 324.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 362 | 59.38% |
| QQQ230605P00325000 | 2023-06-05 2:30PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 778 | 57.81% |
| QQQ230605P00326000 | 2023-06-05 12:24PM EDT | 326.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 870 | 56.25% |
| QQQ230605P00327000 | 2023-06-05 2:30PM EDT | 327.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,271 | 53.13% |
| QQQ230605P00328000 | 2023-06-02 2:29PM EDT | 328.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,217 | 1,262 | 51.56% |
| QQQ230605P00329000 | 2023-06-02 4:02PM EDT | 329.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,147 | 1,288 | 50.00% |
| QQQ230605P00330000 | 2023-06-05 2:30PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 3,345 | 51.56% |
| QQQ230605P00331000 | 2023-06-05 1:53PM EDT | 331.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 477 | 50.00% |
| QQQ230605P00332000 | 2023-06-05 3:56PM EDT | 332.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 805 | 47.66% |
| QQQ230605P00333000 | 2023-06-05 12:37PM EDT | 333.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 1,537 | 45.31% |
| QQQ230605P00334000 | 2023-06-05 3:54PM EDT | 334.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 598 | 43.75% |
| QQQ230605P00335000 | 2023-06-05 10:48AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 1,049 | 42.19% |
| QQQ230605P00336000 | 2023-06-05 9:45AM EDT | 336.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 174 | 643 | 39.84% |
| QQQ230605P00337000 | 2023-06-05 11:45AM EDT | 337.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 95 | 763 | 38.28% |
| QQQ230605P00338000 | 2023-06-05 9:51AM EDT | 338.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 103 | 1,102 | 35.94% |
| QQQ230605P00339000 | 2023-06-05 3:46PM EDT | 339.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 54 | 741 | 34.38% |
| QQQ230605P00340000 | 2023-06-05 2:31PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 431 | 7,045 | 32.03% |
| QQQ230605P00341000 | 2023-06-05 11:24AM EDT | 341.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,772 | 1,807 | 30.47% |
| QQQ230605P00342000 | 2023-06-05 3:54PM EDT | 342.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 684 | 1,977 | 28.13% |
| QQQ230605P00343000 | 2023-06-05 4:06PM EDT | 343.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,143 | 7,603 | 26.17% |
| QQQ230605P00344000 | 2023-06-05 4:06PM EDT | 344.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,674 | 2,131 | 24.22% |
| QQQ230605P00345000 | 2023-06-05 3:52PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3,954 | 1,971 | 22.27% |
| QQQ230605P00346000 | 2023-06-05 3:58PM EDT | 346.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3,131 | 3,021 | 20.31% |
| QQQ230605P00347000 | 2023-06-05 4:02PM EDT | 347.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 3,017 | 3,210 | 17.97% |
| QQQ230605P00348000 | 2023-06-05 3:45PM EDT | 348.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 4,656 | 3,681 | 16.02% |
| QQQ230605P00349000 | 2023-06-05 4:07PM EDT | 349.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 7,010 | 2,849 | 14.06% |
| QQQ230605P00350000 | 2023-06-05 4:00PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 11,603 | 20,199 | 11.91% |
| QQQ230605P00351000 | 2023-06-05 4:05PM EDT | 351.00 | 0.01 | 0.00 | 0.01 | -0.26 | -96.30% | 21,408 | 7,800 | 9.77% |
| QQQ230605P00352000 | 2023-06-05 4:11PM EDT | 352.00 | 0.01 | 0.00 | 0.01 | -0.43 | -97.73% | 32,552 | 6,611 | 7.62% |
| QQQ230605P00353000 | 2023-06-05 4:13PM EDT | 353.00 | 0.01 | 0.00 | 0.01 | -0.67 | -98.53% | 59,781 | 5,042 | 5.27% |
| QQQ230605P00354000 | 2023-06-05 4:14PM EDT | 354.00 | 0.01 | 0.00 | 0.01 | -1.01 | -99.02% | 133,108 | 4,397 | 2.83% |
| QQQ230605P00355000 | 2023-06-05 4:14PM EDT | 355.00 | 0.14 | 0.13 | 0.15 | -1.33 | -90.48% | 158,374 | 7,063 | 1.22% |
| QQQ230605P00356000 | 2023-06-05 4:14PM EDT | 356.00 | 1.04 | 0.96 | 1.13 | -1.04 | -50.00% | 91,306 | 1,031 | 4.30% |
| QQQ230605P00357000 | 2023-06-05 4:09PM EDT | 357.00 | 2.00 | 1.73 | 2.32 | -0.75 | -27.27% | 52,453 | 1,606 | 12.23% |
| QQQ230605P00358000 | 2023-06-05 4:02PM EDT | 358.00 | 3.10 | 2.77 | 3.29 | -0.38 | -10.92% | 16,970 | 615 | 15.04% |
| QQQ230605P00359000 | 2023-06-05 3:57PM EDT | 359.00 | 3.99 | 3.57 | 4.28 | -0.43 | -9.73% | 1,927 | 256 | 17.97% |
| QQQ230605P00360000 | 2023-06-05 4:04PM EDT | 360.00 | 5.08 | 4.74 | 5.26 | -0.52 | -9.29% | 1,527 | 283 | 20.36% |
| QQQ230605P00361000 | 2023-06-05 3:55PM EDT | 361.00 | 6.05 | 5.79 | 6.38 | -0.12 | -1.94% | 273 | 88 | 27.00% |
| QQQ230605P00362000 | 2023-06-05 2:34PM EDT | 362.00 | 7.65 | 6.80 | 7.45 | +0.23 | +3.10% | 273 | 10 | 32.03% |
| QQQ230605P00363000 | 2023-06-05 2:35PM EDT | 363.00 | 7.67 | 7.70 | 8.31 | -0.49 | -6.00% | 28 | 13 | 30.71% |
| QQQ230605P00364000 | 2023-06-05 2:34PM EDT | 364.00 | 9.46 | 8.80 | 9.34 | +0.29 | +3.16% | 76 | 0 | 34.62% |
| QQQ230605P00365000 | 2023-06-05 3:43PM EDT | 365.00 | 9.75 | 9.70 | 10.29 | -0.61 | -5.89% | 489 | 12 | 35.45% |
| QQQ230605P00366000 | 2023-06-05 11:03AM EDT | 366.00 | 9.40 | 10.73 | 11.27 | -24.87 | -72.57% | 5 | 0 | 37.21% |
| QQQ230605P00367000 | 2023-06-05 11:33AM EDT | 367.00 | 12.77 | 11.80 | 12.34 | -1.66 | -11.50% | 23 | 3 | 42.87% |
| QQQ230605P00368000 | 2023-06-02 3:50PM EDT | 368.00 | 12.33 | 12.79 | 13.42 | -1.04 | -7.78% | 1 | 1 | 48.63% |
| QQQ230605P00370000 | 2023-06-05 2:38PM EDT | 370.00 | 15.46 | 14.76 | 15.34 | +0.26 | +1.71% | 400 | 0 | 50.68% |
| QQQ230605P00373000 | 2023-05-26 3:50PM EDT | 373.00 | 24.53 | 17.69 | 18.27 | 0.00 | - | 1 | 1 | 54.49% |
| QQQ230605P00378000 | 2023-06-02 3:50PM EDT | 378.00 | 23.36 | 22.81 | 23.34 | 0.00 | - | 1 | 0 | 70.41% |
| QQQ230605P00380000 | 2023-06-02 3:50PM EDT | 380.00 | 25.34 | 24.70 | 25.26 | 0.00 | - | 1 | 1 | 69.73% |
| QQQ230605P00384000 | 2023-06-02 3:50PM EDT | 384.00 | 29.37 | 28.74 | 29.44 | 0.00 | - | 1 | 0 | 90.04% |
| QQQ230605P00388000 | 2023-06-02 3:50PM EDT | 388.00 | 33.39 | 32.70 | 33.40 | 0.00 | - | 1 | 0 | 96.97% |
| QQQ230605P00400000 | 2023-06-05 9:45AM EDT | 400.00 | 44.01 | 43.83 | 46.74 | -1.04 | -2.31% | 2 | 2 | 113.67% |
| QQQ230605P00410000 | 2023-05-31 9:41AM EDT | 410.00 | 60.25 | 54.53 | 55.29 | 0.00 | - | - | 0 | 133.59% |
© 2023 Yahoo. All rights reserved.