Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221007C00200000 | 2022-10-06 3:38PM EDT | 200.00 | 80.60 | 0.00 | 0.00 | 0.00 | - | 101 | 54 | 0.00% |
| QQQ221007C00205000 | 2022-10-06 10:45AM EDT | 205.00 | 75.54 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ221007C00210000 | 2022-10-06 3:26PM EDT | 210.00 | 70.60 | 0.00 | 0.00 | 0.00 | - | 9 | 26 | 0.00% |
| QQQ221007C00215000 | 2022-09-19 10:13AM EDT | 215.00 | 74.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ221007C00220000 | 2022-09-19 1:33PM EDT | 220.00 | 68.98 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.00% |
| QQQ221007C00225000 | 2022-10-04 11:11AM EDT | 225.00 | 57.19 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ221007C00227000 | 2022-09-26 1:01PM EDT | 227.00 | 48.67 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| QQQ221007C00230000 | 2022-09-30 9:38AM EDT | 230.00 | 40.42 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 0.00% |
| QQQ221007C00231000 | 2022-09-29 11:14AM EDT | 231.00 | 40.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ221007C00233000 | 2022-10-03 9:42AM EDT | 233.00 | 35.39 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ221007C00235000 | 2022-09-30 9:36AM EDT | 235.00 | 36.33 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 0.00% |
| QQQ221007C00236000 | 2022-10-03 10:13AM EDT | 236.00 | 34.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ221007C00237000 | 2022-10-06 9:50AM EDT | 237.00 | 45.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ221007C00238000 | 2022-10-03 11:42AM EDT | 238.00 | 33.02 | 0.00 | 0.00 | 0.00 | - | 122 | 32 | 0.00% |
| QQQ221007C00239000 | 2022-10-04 9:58AM EDT | 239.00 | 42.26 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| QQQ221007C00240000 | 2022-10-06 3:15PM EDT | 240.00 | 40.23 | 0.00 | 0.00 | 0.00 | - | 22 | 285 | 0.00% |
| QQQ221007C00241000 | 2022-10-03 3:07PM EDT | 241.00 | 34.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ221007C00242000 | 2022-10-03 3:55PM EDT | 242.00 | 31.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ221007C00243000 | 2022-10-03 3:30PM EDT | 243.00 | 32.19 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| QQQ221007C00244000 | 2022-09-30 9:32AM EDT | 244.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| QQQ221007C00245000 | 2022-10-06 3:16PM EDT | 245.00 | 35.21 | 0.00 | 0.00 | 0.00 | - | 11 | 26 | 0.00% |
| QQQ221007C00247000 | 2022-10-05 4:00PM EDT | 247.00 | 35.19 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| QQQ221007C00248000 | 2022-10-05 1:17PM EDT | 248.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ221007C00250000 | 2022-10-06 11:52AM EDT | 250.00 | 32.57 | 0.00 | 0.00 | 0.00 | - | 1 | 339 | 0.00% |
| QQQ221007C00251000 | 2022-10-05 1:35PM EDT | 251.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 7 | 19 | 0.00% |
| QQQ221007C00252000 | 2022-10-06 3:08PM EDT | 252.00 | 27.74 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ221007C00253000 | 2022-10-05 1:54PM EDT | 253.00 | 28.17 | 0.00 | 0.00 | 0.00 | - | 242 | 227 | 0.00% |
| QQQ221007C00254000 | 2022-10-05 1:49PM EDT | 254.00 | 27.49 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| QQQ221007C00255000 | 2022-10-06 11:52AM EDT | 255.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| QQQ221007C00256000 | 2022-10-06 4:00PM EDT | 256.00 | 23.68 | 0.00 | 0.00 | 0.00 | - | 19 | 61 | 0.00% |
| QQQ221007C00257000 | 2022-10-06 2:16PM EDT | 257.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| QQQ221007C00258000 | 2022-10-06 2:23PM EDT | 258.00 | 23.12 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| QQQ221007C00259000 | 2022-10-06 11:07AM EDT | 259.00 | 22.89 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| QQQ221007C00260000 | 2022-10-06 3:33PM EDT | 260.00 | 20.63 | 0.00 | 0.00 | 0.00 | - | 142 | 606 | 0.00% |
| QQQ221007C00261000 | 2022-10-05 3:51PM EDT | 261.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 15 | 262 | 0.00% |
| QQQ221007C00262000 | 2022-10-06 3:58PM EDT | 262.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 18 | 87 | 0.00% |
| QQQ221007C00263000 | 2022-10-06 3:17PM EDT | 263.00 | 17.03 | 0.00 | 0.00 | 0.00 | - | 45 | 68 | 0.00% |
| QQQ221007C00264000 | 2022-10-06 3:17PM EDT | 264.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 99 | 215 | 0.00% |
| QQQ221007C00265000 | 2022-10-06 3:58PM EDT | 265.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 372 | 800 | 0.00% |
| QQQ221007C00266000 | 2022-10-06 11:37AM EDT | 266.00 | 15.91 | 0.00 | 0.00 | 0.00 | - | 3 | 227 | 0.00% |
| QQQ221007C00267000 | 2022-10-06 12:59PM EDT | 267.00 | 14.66 | 0.00 | 0.00 | 0.00 | - | 8 | 479 | 0.00% |
| QQQ221007C00268000 | 2022-10-06 3:17PM EDT | 268.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 2 | 685 | 0.00% |
| QQQ221007C00269000 | 2022-10-06 3:29PM EDT | 269.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | 106 | 1,153 | 0.00% |
| QQQ221007C00270000 | 2022-10-06 4:04PM EDT | 270.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 2,396 | 4,867 | 0.00% |
| QQQ221007C00271000 | 2022-10-06 4:03PM EDT | 271.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 635 | 3,051 | 0.00% |
| QQQ221007C00272000 | 2022-10-06 4:02PM EDT | 272.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 1,865 | 3,283 | 0.00% |
| QQQ221007C00273000 | 2022-10-06 3:59PM EDT | 273.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 389 | 2,546 | 0.00% |
| QQQ221007C00274000 | 2022-10-06 4:04PM EDT | 274.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 422 | 3,058 | 0.00% |
| QQQ221007C00275000 | 2022-10-06 4:14PM EDT | 275.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1,465 | 6,557 | 0.00% |
| QQQ221007C00276000 | 2022-10-06 4:09PM EDT | 276.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 551 | 3,610 | 0.00% |
| QQQ221007C00277000 | 2022-10-06 4:14PM EDT | 277.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 2,646 | 3,191 | 0.00% |
| QQQ221007C00278000 | 2022-10-06 4:13PM EDT | 278.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 3,867 | 3,005 | 0.00% |
| QQQ221007C00279000 | 2022-10-06 4:13PM EDT | 279.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 7,935 | 2,695 | 0.00% |
| QQQ221007C00280000 | 2022-10-06 4:14PM EDT | 280.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 74,039 | 32,966 | 0.78% |
| QQQ221007C00281000 | 2022-10-06 4:14PM EDT | 281.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 42,784 | 7,903 | 3.13% |
| QQQ221007C00282000 | 2022-10-06 4:14PM EDT | 282.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 70,527 | 8,527 | 3.13% |
| QQQ221007C00283000 | 2022-10-06 4:14PM EDT | 283.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 53,638 | 9,085 | 6.25% |
| QQQ221007C00284000 | 2022-10-06 4:14PM EDT | 284.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 38,544 | 10,617 | 6.25% |
| QQQ221007C00285000 | 2022-10-06 4:14PM EDT | 285.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 55,555 | 21,379 | 6.25% |
| QQQ221007C00286000 | 2022-10-06 4:14PM EDT | 286.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 22,380 | 6,742 | 12.50% |
| QQQ221007C00287000 | 2022-10-06 4:14PM EDT | 287.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 40,073 | 27,842 | 12.50% |
| QQQ221007C00288000 | 2022-10-06 4:14PM EDT | 288.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 16,747 | 6,848 | 12.50% |
| QQQ221007C00289000 | 2022-10-06 4:13PM EDT | 289.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 13,242 | 9,470 | 12.50% |
| QQQ221007C00290000 | 2022-10-06 4:14PM EDT | 290.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 57,602 | 50,346 | 12.50% |
| QQQ221007C00291000 | 2022-10-06 4:14PM EDT | 291.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8,782 | 5,815 | 12.50% |
| QQQ221007C00292000 | 2022-10-06 4:14PM EDT | 292.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4,828 | 3,974 | 25.00% |
| QQQ221007C00293000 | 2022-10-06 4:13PM EDT | 293.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,578 | 4,019 | 25.00% |
| QQQ221007C00294000 | 2022-10-06 4:08PM EDT | 294.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,399 | 3,406 | 25.00% |
| QQQ221007C00295000 | 2022-10-06 4:14PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,586 | 28,800 | 25.00% |
| QQQ221007C00296000 | 2022-10-06 4:13PM EDT | 296.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,405 | 2,515 | 25.00% |
| QQQ221007C00297000 | 2022-10-06 3:49PM EDT | 297.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 351 | 2,306 | 25.00% |
| QQQ221007C00297500 | 2022-10-06 3:47PM EDT | 297.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 263 | 2,518 | 25.00% |
| QQQ221007C00298000 | 2022-10-06 4:09PM EDT | 298.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 740 | 3,080 | 25.00% |
| QQQ221007C00299000 | 2022-10-06 4:14PM EDT | 299.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 188 | 2,474 | 25.00% |
| QQQ221007C00300000 | 2022-10-06 4:14PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,368 | 15,438 | 25.00% |
| QQQ221007C00301000 | 2022-10-06 3:44PM EDT | 301.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 128 | 2,205 | 25.00% |
| QQQ221007C00302000 | 2022-10-06 4:08PM EDT | 302.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 93 | 1,561 | 25.00% |
| QQQ221007C00302500 | 2022-10-06 1:05PM EDT | 302.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 1,419 | 25.00% |
| QQQ221007C00303000 | 2022-10-06 3:45PM EDT | 303.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 297 | 1,892 | 25.00% |
| QQQ221007C00304000 | 2022-10-06 11:53AM EDT | 304.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 82 | 761 | 25.00% |
| QQQ221007C00305000 | 2022-10-06 3:40PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 240 | 2,899 | 50.00% |
| QQQ221007C00306000 | 2022-10-06 9:52AM EDT | 306.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 876 | 50.00% |
| QQQ221007C00307000 | 2022-10-06 9:41AM EDT | 307.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 895 | 50.00% |
| QQQ221007C00307500 | 2022-10-06 9:30AM EDT | 307.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,165 | 50.00% |
| QQQ221007C00308000 | 2022-10-05 4:06PM EDT | 308.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 362 | 1,413 | 50.00% |
| QQQ221007C00309000 | 2022-10-06 11:35AM EDT | 309.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,220 | 50.00% |
| QQQ221007C00310000 | 2022-10-06 3:47PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 23,717 | 50.00% |
| QQQ221007C00311000 | 2022-10-04 10:38AM EDT | 311.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 1,015 | 50.00% |
| QQQ221007C00312000 | 2022-10-06 3:47PM EDT | 312.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 876 | 50.00% |
| QQQ221007C00312500 | 2022-10-04 11:17AM EDT | 312.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 930 | 50.00% |
| QQQ221007C00313000 | 2022-10-06 9:35AM EDT | 313.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 806 | 50.00% |
| QQQ221007C00314000 | 2022-10-05 3:49PM EDT | 314.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 689 | 50.00% |
| QQQ221007C00315000 | 2022-10-05 12:24PM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,230 | 50.00% |
| QQQ221007C00316000 | 2022-10-03 9:40AM EDT | 316.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,555 | 50.00% |
| QQQ221007C00317000 | 2022-09-30 12:22PM EDT | 317.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,025 | 50.00% |
| QQQ221007C00317500 | 2022-10-03 9:41AM EDT | 317.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 377 | 50.00% |
| QQQ221007C00318000 | 2022-09-29 12:16PM EDT | 318.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 990 | 50.00% |
| QQQ221007C00319000 | 2022-09-29 1:02PM EDT | 319.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 468 | 50.00% |
| QQQ221007C00320000 | 2022-10-06 1:47PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,119 | 50.00% |
| QQQ221007C00321000 | 2022-09-29 9:39AM EDT | 321.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 287 | 50.00% |
| QQQ221007C00322000 | 2022-09-29 11:00AM EDT | 322.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 526 | 50.00% |
| QQQ221007C00322500 | 2022-09-29 9:34AM EDT | 322.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 474 | 50.00% |
| QQQ221007C00323000 | 2022-09-29 3:45PM EDT | 323.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 374 | 50.00% |
| QQQ221007C00324000 | 2022-10-04 11:40AM EDT | 324.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 333 | 50.00% |
| QQQ221007C00325000 | 2022-10-06 9:33AM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 648 | 50.00% |
| QQQ221007C00326000 | 2022-10-04 10:15AM EDT | 326.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 50.00% |
| QQQ221007C00327000 | 2022-10-04 9:48AM EDT | 327.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 393 | 50.00% |
| QQQ221007C00327500 | 2022-09-22 10:30AM EDT | 327.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 264 | 50.00% |
| QQQ221007C00328000 | 2022-10-03 12:33PM EDT | 328.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 195 | 50.00% |
| QQQ221007C00329000 | 2022-09-29 10:13AM EDT | 329.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 240 | 50.00% |
| QQQ221007C00330000 | 2022-10-06 9:39AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,400 | 50.00% |
| QQQ221007C00331000 | 2022-10-06 9:54AM EDT | 331.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 50.00% |
| QQQ221007C00332000 | 2022-09-27 12:57PM EDT | 332.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 197 | 50.00% |
| QQQ221007C00332500 | 2022-09-23 12:30PM EDT | 332.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 50.00% |
| QQQ221007C00333000 | 2022-09-29 12:41PM EDT | 333.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 186 | 50.00% |
| QQQ221007C00334000 | 2022-10-06 9:30AM EDT | 334.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 50.00% |
| QQQ221007C00335000 | 2022-10-06 9:39AM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 518 | 50.00% |
| QQQ221007C00336000 | 2022-10-05 12:36PM EDT | 336.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 50.00% |
| QQQ221007C00337000 | 2022-09-28 3:03PM EDT | 337.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 76 | 50.00% |
| QQQ221007C00338000 | 2022-10-05 12:36PM EDT | 338.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 50.00% |
| QQQ221007C00339000 | 2022-10-06 9:30AM EDT | 339.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 50.00% |
| QQQ221007C00340000 | 2022-10-04 11:27AM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 781 | 50.00% |
| QQQ221007C00341000 | 2022-09-15 3:53PM EDT | 341.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 502 | 504 | 50.00% |
| QQQ221007C00342000 | 2022-10-03 2:48PM EDT | 342.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 360 | 50.00% |
| QQQ221007C00344000 | 2022-09-28 10:52AM EDT | 344.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 249 | 50.00% |
| QQQ221007C00345000 | 2022-10-04 3:50PM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 50.00% |
| QQQ221007C00346000 | 2022-09-16 1:31PM EDT | 346.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 215 | 50.00% |
| QQQ221007C00348000 | 2022-09-29 12:57PM EDT | 348.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 50.00% |
| QQQ221007C00350000 | 2022-09-27 12:21PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,654 | 50.00% |
| QQQ221007C00355000 | 2022-09-27 3:31PM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 50.00% |
| QQQ221007C00360000 | 2022-09-20 2:57PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 120 | 50.00% |
| QQQ221007C00365000 | 2022-09-27 3:31PM EDT | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 50.00% |
| QQQ221007C00370000 | 2022-09-16 2:16PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 95 | 50.00% |
| QQQ221007C00375000 | 2022-10-05 12:14PM EDT | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| QQQ221007C00380000 | 2022-09-02 10:48AM EDT | 380.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 181.25% |
| QQQ221007C00385000 | 2022-08-31 10:59AM EDT | 385.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 187.50% |
| QQQ221007C00390000 | 2022-08-31 10:48AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 193.75% |
| QQQ221007C00400000 | 2022-10-06 3:29PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221007P00200000 | 2022-10-06 10:47AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,228 | 50.00% |
| QQQ221007P00205000 | 2022-09-30 3:46PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 434 | 581 | 50.00% |
| QQQ221007P00210000 | 2022-10-03 9:56AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 263 | 50.00% |
| QQQ221007P00215000 | 2022-10-06 10:47AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,229 | 50.00% |
| QQQ221007P00220000 | 2022-10-06 11:14AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 776 | 50.00% |
| QQQ221007P00225000 | 2022-10-04 1:37PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 1,596 | 50.00% |
| QQQ221007P00227000 | 2022-09-30 11:23AM EDT | 227.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 440 | 619 | 50.00% |
| QQQ221007P00228000 | 2022-10-03 12:09PM EDT | 228.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 53 | 50.00% |
| QQQ221007P00229000 | 2022-10-05 3:20PM EDT | 229.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 325 | 50.00% |
| QQQ221007P00230000 | 2022-10-05 2:55PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 667 | 50.00% |
| QQQ221007P00231000 | 2022-10-05 9:30AM EDT | 231.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 329 | 50.00% |
| QQQ221007P00232000 | 2022-10-04 9:37AM EDT | 232.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 857 | 50.00% |
| QQQ221007P00233000 | 2022-10-05 11:07AM EDT | 233.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 165 | 411 | 50.00% |
| QQQ221007P00234000 | 2022-10-05 10:59AM EDT | 234.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 518 | 50.00% |
| QQQ221007P00235000 | 2022-10-05 1:51PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 122 | 786 | 50.00% |
| QQQ221007P00236000 | 2022-10-04 10:28AM EDT | 236.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 287 | 50.00% |
| QQQ221007P00237000 | 2022-10-05 2:35PM EDT | 237.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 3,231 | 50.00% |
| QQQ221007P00238000 | 2022-10-05 3:56PM EDT | 238.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 167 | 1,301 | 50.00% |
| QQQ221007P00239000 | 2022-10-05 4:13PM EDT | 239.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 423 | 50.00% |
| QQQ221007P00240000 | 2022-10-06 9:40AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,342 | 50.00% |
| QQQ221007P00241000 | 2022-10-06 12:37PM EDT | 241.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 598 | 50.00% |
| QQQ221007P00242000 | 2022-10-06 9:30AM EDT | 242.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 667 | 50.00% |
| QQQ221007P00243000 | 2022-10-06 12:36PM EDT | 243.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 1,057 | 50.00% |
| QQQ221007P00244000 | 2022-10-06 10:14AM EDT | 244.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 263 | 438 | 50.00% |
| QQQ221007P00245000 | 2022-10-06 2:30PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 342 | 6,164 | 50.00% |
| QQQ221007P00246000 | 2022-10-06 10:38AM EDT | 246.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 259 | 887 | 50.00% |
| QQQ221007P00247000 | 2022-10-06 3:31PM EDT | 247.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 164 | 930 | 50.00% |
| QQQ221007P00248000 | 2022-10-06 2:47PM EDT | 248.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 340 | 1,398 | 50.00% |
| QQQ221007P00249000 | 2022-10-06 4:14PM EDT | 249.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 443 | 1,344 | 50.00% |
| QQQ221007P00250000 | 2022-10-06 3:59PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,004 | 3,735 | 50.00% |
| QQQ221007P00251000 | 2022-10-06 3:53PM EDT | 251.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 776 | 50.00% |
| QQQ221007P00252000 | 2022-10-06 3:53PM EDT | 252.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 358 | 2,433 | 50.00% |
| QQQ221007P00253000 | 2022-10-06 3:49PM EDT | 253.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 182 | 592 | 50.00% |
| QQQ221007P00254000 | 2022-10-06 3:54PM EDT | 254.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 3,183 | 50.00% |
| QQQ221007P00255000 | 2022-10-06 3:55PM EDT | 255.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 416 | 4,911 | 50.00% |
| QQQ221007P00256000 | 2022-10-06 3:50PM EDT | 256.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 373 | 1,213 | 50.00% |
| QQQ221007P00257000 | 2022-10-06 3:56PM EDT | 257.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 334 | 2,668 | 25.00% |
| QQQ221007P00258000 | 2022-10-06 4:07PM EDT | 258.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 161 | 15,970 | 25.00% |
| QQQ221007P00259000 | 2022-10-06 4:14PM EDT | 259.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 668 | 3,979 | 25.00% |
| QQQ221007P00260000 | 2022-10-06 4:14PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,903 | 16,269 | 25.00% |
| QQQ221007P00261000 | 2022-10-06 4:08PM EDT | 261.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9,469 | 11,962 | 25.00% |
| QQQ221007P00262000 | 2022-10-06 3:59PM EDT | 262.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,790 | 4,516 | 25.00% |
| QQQ221007P00263000 | 2022-10-06 4:09PM EDT | 263.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 659 | 1,500 | 25.00% |
| QQQ221007P00264000 | 2022-10-06 4:13PM EDT | 264.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,570 | 3,110 | 25.00% |
| QQQ221007P00265000 | 2022-10-06 4:11PM EDT | 265.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7,738 | 15,753 | 25.00% |
| QQQ221007P00266000 | 2022-10-06 4:12PM EDT | 266.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,256 | 9,068 | 25.00% |
| QQQ221007P00267000 | 2022-10-06 4:13PM EDT | 267.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3,635 | 6,150 | 25.00% |
| QQQ221007P00268000 | 2022-10-06 4:13PM EDT | 268.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 12,316 | 8,774 | 25.00% |
| QQQ221007P00269000 | 2022-10-06 4:13PM EDT | 269.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5,495 | 7,060 | 12.50% |
| QQQ221007P00270000 | 2022-10-06 4:14PM EDT | 270.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20,405 | 17,816 | 12.50% |
| QQQ221007P00271000 | 2022-10-06 4:13PM EDT | 271.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 12,155 | 8,890 | 12.50% |
| QQQ221007P00272000 | 2022-10-06 4:14PM EDT | 272.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 13,492 | 10,101 | 12.50% |
| QQQ221007P00273000 | 2022-10-06 4:14PM EDT | 273.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 14,788 | 5,292 | 12.50% |
| QQQ221007P00274000 | 2022-10-06 4:14PM EDT | 274.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 13,928 | 5,196 | 12.50% |
| QQQ221007P00275000 | 2022-10-06 4:14PM EDT | 275.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 44,560 | 20,922 | 6.25% |
| QQQ221007P00276000 | 2022-10-06 4:14PM EDT | 276.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 27,958 | 6,954 | 6.25% |
| QQQ221007P00277000 | 2022-10-06 4:14PM EDT | 277.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 25,034 | 7,320 | 6.25% |
| QQQ221007P00278000 | 2022-10-06 4:14PM EDT | 278.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 38,331 | 16,855 | 3.13% |
| QQQ221007P00279000 | 2022-10-06 4:14PM EDT | 279.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 34,244 | 11,683 | 1.56% |
| QQQ221007P00280000 | 2022-10-06 4:14PM EDT | 280.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 78,519 | 16,375 | 0.00% |
| QQQ221007P00281000 | 2022-10-06 4:14PM EDT | 281.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 43,601 | 6,290 | 0.00% |
| QQQ221007P00282000 | 2022-10-06 4:14PM EDT | 282.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 35,040 | 5,904 | 0.00% |
| QQQ221007P00283000 | 2022-10-06 4:14PM EDT | 283.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 19,311 | 6,219 | 0.00% |
| QQQ221007P00284000 | 2022-10-06 3:56PM EDT | 284.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 4,207 | 2,311 | 0.00% |
| QQQ221007P00285000 | 2022-10-06 4:12PM EDT | 285.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 5,411 | 8,213 | 0.00% |
| QQQ221007P00286000 | 2022-10-06 4:02PM EDT | 286.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 619 | 1,196 | 0.00% |
| QQQ221007P00287000 | 2022-10-06 4:03PM EDT | 287.00 | 7.61 | 0.00 | 0.00 | 0.00 | - | 705 | 1,641 | 0.00% |
| QQQ221007P00288000 | 2022-10-06 3:08PM EDT | 288.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 403 | 1,056 | 0.00% |
| QQQ221007P00289000 | 2022-10-06 4:14PM EDT | 289.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 255 | 1,450 | 0.00% |
| QQQ221007P00290000 | 2022-10-06 4:12PM EDT | 290.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | 1,006 | 6,090 | 0.00% |
| QQQ221007P00291000 | 2022-10-06 3:11PM EDT | 291.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 192 | 979 | 0.00% |
| QQQ221007P00292000 | 2022-10-06 3:38PM EDT | 292.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 1,389 | 1,164 | 0.00% |
| QQQ221007P00293000 | 2022-10-06 3:59PM EDT | 293.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | 4 | 1,003 | 0.00% |
| QQQ221007P00294000 | 2022-10-06 2:17PM EDT | 294.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 17 | 1,360 | 0.00% |
| QQQ221007P00295000 | 2022-10-06 3:47PM EDT | 295.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 863 | 473 | 0.00% |
| QQQ221007P00296000 | 2022-10-06 4:00PM EDT | 296.00 | 16.34 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 0.00% |
| QQQ221007P00297000 | 2022-10-06 3:40PM EDT | 297.00 | 16.59 | 0.00 | 0.00 | 0.00 | - | 16 | 30 | 0.00% |
| QQQ221007P00297500 | 2022-10-06 10:28AM EDT | 297.50 | 17.22 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.00% |
| QQQ221007P00298000 | 2022-10-06 10:36AM EDT | 298.00 | 18.02 | 0.00 | 0.00 | 0.00 | - | 26 | 649 | 0.00% |
| QQQ221007P00299000 | 2022-10-06 12:16PM EDT | 299.00 | 18.52 | 0.00 | 0.00 | 0.00 | - | 9 | 62 | 0.00% |
| QQQ221007P00300000 | 2022-10-06 4:03PM EDT | 300.00 | 20.32 | 0.00 | 0.00 | 0.00 | - | 281 | 112 | 0.00% |
| QQQ221007P00301000 | 2022-10-06 3:24PM EDT | 301.00 | 20.53 | 0.00 | 0.00 | 0.00 | - | 37 | 22 | 0.00% |
| QQQ221007P00302000 | 2022-10-06 12:21PM EDT | 302.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 17 | 216 | 0.00% |
| QQQ221007P00302500 | 2022-10-06 10:52AM EDT | 302.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | 6 | 101 | 0.00% |
| QQQ221007P00303000 | 2022-10-06 10:52AM EDT | 303.00 | 21.52 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 0.00% |
| QQQ221007P00304000 | 2022-10-06 3:24PM EDT | 304.00 | 23.53 | 0.00 | 0.00 | 0.00 | - | 28 | 16 | 0.00% |
| QQQ221007P00305000 | 2022-10-04 3:46PM EDT | 305.00 | 23.43 | 0.00 | 0.00 | 0.00 | - | 62 | 12 | 0.00% |
| QQQ221007P00306000 | 2022-10-06 10:08AM EDT | 306.00 | 25.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221007P00307000 | 2022-10-05 4:00PM EDT | 307.00 | 24.53 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| QQQ221007P00307500 | 2022-09-28 3:20PM EDT | 307.50 | 27.56 | 0.00 | 0.00 | 0.00 | - | 30 | 2 | 0.00% |
| QQQ221007P00308000 | 2022-10-05 3:58PM EDT | 308.00 | 26.14 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| QQQ221007P00309000 | 2022-10-04 9:32AM EDT | 309.00 | 29.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ221007P00310000 | 2022-10-06 3:24PM EDT | 310.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ221007P00311000 | 2022-10-06 9:37AM EDT | 311.00 | 28.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ221007P00312000 | 2022-10-05 4:02PM EDT | 312.00 | 29.43 | 0.00 | 0.00 | 0.00 | - | 448 | 300 | 0.00% |
| QQQ221007P00312500 | 2022-10-05 4:05PM EDT | 312.50 | 29.94 | 0.00 | 0.00 | 0.00 | - | 52 | 35 | 0.00% |
| QQQ221007P00313000 | 2022-10-06 10:18AM EDT | 313.00 | 32.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221007P00314000 | 2022-09-28 9:37AM EDT | 314.00 | 40.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ221007P00315000 | 2022-09-30 12:56PM EDT | 315.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 350 | 5 | 0.00% |
| QQQ221007P00316000 | 2022-10-03 10:03AM EDT | 316.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221007P00317000 | 2022-10-04 12:44PM EDT | 317.00 | 35.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ221007P00317500 | 2022-09-29 11:50AM EDT | 317.50 | 44.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221007P00318000 | 2022-10-06 10:11AM EDT | 318.00 | 37.87 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ221007P00319000 | 2022-09-30 12:38PM EDT | 319.00 | 46.32 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| QQQ221007P00320000 | 2022-10-06 9:42AM EDT | 320.00 | 36.52 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ221007P00321000 | 2022-09-26 1:01PM EDT | 321.00 | 45.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ221007P00322000 | 2022-10-06 9:34AM EDT | 322.00 | 39.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221007P00322500 | 2022-09-20 1:15PM EDT | 322.50 | 34.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ221007P00323000 | 2022-09-22 10:27AM EDT | 323.00 | 42.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ221007P00324000 | 2022-10-06 9:33AM EDT | 324.00 | 41.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221007P00325000 | 2022-09-21 2:34PM EDT | 325.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ221007P00326000 | 2022-09-26 1:04PM EDT | 326.00 | 51.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ221007P00327000 | 2022-10-06 9:34AM EDT | 327.00 | 44.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221007P00327500 | 2022-09-21 2:38PM EDT | 327.50 | 37.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ221007P00328000 | 2022-09-22 9:34AM EDT | 328.00 | 45.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221007P00329000 | 2022-09-21 10:05AM EDT | 329.00 | 39.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ221007P00330000 | 2022-10-06 10:18AM EDT | 330.00 | 49.33 | 0.00 | 0.00 | 0.00 | - | 16 | 3 | 0.00% |
| QQQ221007P00331000 | 2022-09-20 3:47PM EDT | 331.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ221007P00332000 | 2022-09-20 11:00AM EDT | 332.00 | 42.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221007P00332500 | 2022-09-09 9:50AM EDT | 332.50 | 29.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221007P00333000 | 2022-08-30 10:25AM EDT | 333.00 | 32.23 | 62.01 | 62.24 | 0.00 | - | - | 0 | 435.84% |
| QQQ221007P00335000 | 2022-09-30 10:01AM EDT | 335.00 | 63.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ221007P00336000 | 2022-08-30 9:32AM EDT | 336.00 | 31.65 | 60.05 | 60.39 | 0.00 | - | - | 0 | 331.74% |
| QQQ221007P00339000 | 2022-09-20 2:26PM EDT | 339.00 | 51.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221007P00340000 | 2022-09-29 10:09AM EDT | 340.00 | 68.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ221007P00341000 | 2022-09-20 2:26PM EDT | 341.00 | 53.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ221007P00342000 | 2022-09-20 2:49PM EDT | 342.00 | 53.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ221007P00345000 | 2022-09-16 3:37PM EDT | 345.00 | 57.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ221007P00350000 | 2022-10-03 3:16PM EDT | 350.00 | 75.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ221007P00355000 | 2022-10-03 10:56AM EDT | 355.00 | 83.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ221007P00360000 | 2022-09-30 9:35AM EDT | 360.00 | 87.87 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QQQ221007P00365000 | 2022-09-29 3:59PM EDT | 365.00 | 93.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ221007P00370000 | 2022-09-29 3:59PM EDT | 370.00 | 98.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ221007P00375000 | 2022-09-29 3:59PM EDT | 375.00 | 102.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ221007P00380000 | 2022-09-29 3:59PM EDT | 380.00 | 107.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ221007P00385000 | 2022-10-06 11:15AM EDT | 385.00 | 103.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ221007P00390000 | 2022-10-06 3:50PM EDT | 390.00 | 109.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ221007P00400000 | 2022-10-06 3:59PM EDT | 400.00 | 120.32 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
