UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
288.68-0.90 (-0.31%)
At close: 04:00PM EDT
288.95 +0.27 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor23 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220523C002050002022-05-16 12:12AM EDT205.0083.2882.8983.350.00--10.00%
QQQ220523C002150002022-05-16 12:12AM EDT215.0087.5072.8973.350.00--80.00%
QQQ220523C002200002022-05-16 12:12AM EDT220.0079.6067.8968.350.00---0.00%
QQQ220523C002250002022-05-16 12:12AM EDT225.0077.8362.8963.350.00--50.00%
QQQ220523C002300002022-05-20 12:36PM EDT230.0053.2557.8958.35-7.40-12.20%250.00%
QQQ220523C002350002022-05-20 12:27PM EDT235.0048.6952.8953.35-24.57-33.54%4100.00%
QQQ220523C002400002022-05-19 1:36PM EDT240.0050.5247.9148.350.00-2100.00%
QQQ220523C002450002022-05-16 12:12AM EDT245.0057.4642.9043.350.00---0.00%
QQQ220523C002500002022-05-20 1:52PM EDT250.0034.0037.9038.36-7.61-18.29%12100.00%
QQQ220523C002550002022-05-20 3:04PM EDT255.0027.1632.9133.37-16.38-37.62%680.00%
QQQ220523C002600002022-05-20 1:47PM EDT260.0023.4027.9328.38-4.87-17.23%5270.00%
QQQ220523C002650002022-05-20 3:54PM EDT265.0023.0322.9723.29-14.95-39.36%30190.00%
QQQ220523C002660002022-05-18 2:43PM EDT266.0025.3921.9422.380.00-5100.00%
QQQ220523C002680002022-05-20 1:21PM EDT268.0013.4219.9520.39-7.18-34.85%9250.00%
QQQ220523C002700002022-05-20 3:59PM EDT270.0018.8018.0018.32-5.53-22.73%90390.00%
QQQ220523C002720002022-05-20 3:44PM EDT272.0015.4316.0316.43-4.16-21.24%44770.00%
QQQ220523C002740002022-05-20 3:39PM EDT274.0012.3714.0714.45-7.74-38.49%120110.00%
QQQ220523C002750002022-05-20 3:39PM EDT275.0011.8913.0813.49-3.01-20.20%213910.00%
QQQ220523C002760002022-05-20 3:57PM EDT276.0012.5912.1312.51-5.50-30.40%285400.00%
QQQ220523C002780002022-05-20 3:57PM EDT278.0010.7210.2710.63-1.10-9.31%455290.00%
QQQ220523C002800002022-05-20 4:11PM EDT280.008.468.478.83-2.60-23.51%2,05015026.76%
QQQ220523C002820002022-05-20 4:14PM EDT282.006.866.747.10-2.60-27.48%9,5301428.81%
QQQ220523C002840002022-05-20 4:12PM EDT284.005.185.245.52-2.06-28.45%7,46110129.79%
QQQ220523C002850002022-05-20 4:14PM EDT285.004.634.544.87-2.21-32.31%18,29016531.06%
QQQ220523C002860002022-05-20 4:14PM EDT286.003.963.884.19-1.94-32.88%12,10430931.06%
QQQ220523C002880002022-05-20 4:14PM EDT288.002.832.892.96-2.15-43.17%21,64250430.60%
QQQ220523C002900002022-05-20 4:14PM EDT290.002.001.952.00-1.80-47.37%23,0031,90930.52%
QQQ220523C002920002022-05-20 4:14PM EDT292.001.271.261.32-1.63-56.21%14,7571,71130.98%
QQQ220523C002940002022-05-20 4:14PM EDT294.000.760.770.80-1.39-64.65%8,5351,47230.86%
QQQ220523C002950002022-05-20 4:14PM EDT295.000.610.590.64-1.18-65.92%11,0592,00431.35%
QQQ220523C002960002022-05-20 4:14PM EDT296.000.470.450.49-1.05-69.08%6,43085131.45%
QQQ220523C002980002022-05-20 4:14PM EDT298.000.250.250.29-0.74-74.75%5,3561,78032.03%
QQQ220523C003000002022-05-20 4:14PM EDT300.000.150.140.16-0.50-76.92%13,3323,67532.32%
QQQ220523C003020002022-05-20 4:12PM EDT302.000.070.080.10-0.35-83.33%1,8042,70533.50%
QQQ220523C003040002022-05-20 4:13PM EDT304.000.060.050.06-0.19-76.00%1,8581,54834.57%
QQQ220523C003050002022-05-20 4:00PM EDT305.000.060.040.05-0.14-70.00%1,4171,39535.35%
QQQ220523C003060002022-05-20 4:05PM EDT306.000.040.030.04-0.13-76.47%1,4091,38835.94%
QQQ220523C003080002022-05-20 4:10PM EDT308.000.040.020.04-0.05-55.56%1,7401,78739.45%
QQQ220523C003100002022-05-20 4:14PM EDT310.000.020.020.03-0.05-71.43%1,2573,77341.21%
QQQ220523C003120002022-05-20 4:10PM EDT312.000.020.010.02-0.02-50.00%7226,05742.19%
QQQ220523C003140002022-05-20 3:58PM EDT314.000.020.010.020.00-1,1041,15045.31%
QQQ220523C003150002022-05-20 4:02PM EDT315.000.020.010.02-0.01-33.33%4362,03346.88%
QQQ220523C003160002022-05-20 3:59PM EDT316.000.020.010.02-0.01-33.33%1,9441,02748.44%
QQQ220523C003180002022-05-20 4:00PM EDT318.000.020.010.02+0.01+100.00%31876450.00%
QQQ220523C003200002022-05-20 4:13PM EDT320.000.020.010.020.00-5142,24352.34%
QQQ220523C003220002022-05-20 3:49PM EDT322.000.010.010.020.00-295,65055.47%
QQQ220523C003240002022-05-20 3:03PM EDT324.000.010.010.020.00-4821,59958.59%
QQQ220523C003250002022-05-20 2:13PM EDT325.000.010.010.02-0.01-50.00%27187459.38%
QQQ220523C003260002022-05-20 2:13PM EDT326.000.010.010.020.00-41456360.94%
QQQ220523C003270002022-05-20 3:36PM EDT327.000.010.010.02-0.02-66.67%29948562.50%
QQQ220523C003280002022-05-20 3:11PM EDT328.000.010.010.020.00-148064.06%
QQQ220523C003290002022-05-18 12:19PM EDT329.000.020.010.020.00-150564.84%
QQQ220523C003300002022-05-20 3:16PM EDT330.000.010.010.020.00-14890666.41%
QQQ220523C003310002022-05-20 3:44PM EDT331.000.020.000.02+0.01+100.00%33438865.63%
QQQ220523C003320002022-05-20 2:30PM EDT332.000.010.000.020.00-25031166.41%
QQQ220523C003330002022-05-20 3:55PM EDT333.000.020.000.02+0.01+100.00%30119367.19%
QQQ220523C003340002022-05-20 2:30PM EDT334.000.010.000.010.00-20623665.63%
QQQ220523C003350002022-05-17 2:16PM EDT335.000.010.000.02-0.01-50.00%11,91070.31%
QQQ220523C003360002022-05-19 9:40AM EDT336.000.010.000.020.00-328471.88%
QQQ220523C003370002022-05-16 10:45AM EDT337.000.040.000.020.00-7557672.66%
QQQ220523C003380002022-05-18 4:07PM EDT338.000.020.000.020.00-721373.44%
QQQ220523C003390002022-05-20 3:53PM EDT339.000.010.000.01-0.01-50.00%1817771.88%
QQQ220523C003400002022-05-20 2:42PM EDT340.000.010.000.02-0.01-50.00%50067076.56%
QQQ220523C003410002022-05-20 2:42PM EDT341.000.010.000.020.00-29925178.13%
QQQ220523C003420002022-05-19 10:44AM EDT342.000.010.000.020.00-1161379.69%
QQQ220523C003430002022-05-20 2:42PM EDT343.000.010.000.02-0.01-50.00%38126879.69%
QQQ220523C003440002022-05-20 2:43PM EDT344.000.010.000.02-0.03-75.00%18825981.25%
QQQ220523C003450002022-05-19 10:53AM EDT345.000.010.000.020.00-21,04082.81%
QQQ220523C003460002022-05-19 10:21AM EDT346.000.020.000.020.00-331384.38%
QQQ220523C003470002022-05-13 12:46PM EDT347.000.050.000.020.00-513784.38%
QQQ220523C003480002022-05-18 1:38PM EDT348.000.010.000.020.00-2921685.94%
QQQ220523C003490002022-05-12 12:31PM EDT349.000.050.000.020.00-419587.50%
QQQ220523C003500002022-05-20 3:26PM EDT350.000.010.000.010.00-4041,61084.38%
QQQ220523C003510002022-05-04 3:11PM EDT351.000.020.000.020.00-118489.06%
QQQ220523C003520002022-05-20 3:26PM EDT352.000.010.000.020.00-28816790.63%
QQQ220523C003530002022-05-20 3:26PM EDT353.000.010.000.020.00-7422092.19%
QQQ220523C003540002022-05-20 3:26PM EDT354.000.010.000.02-0.02-66.67%1596693.75%
QQQ220523C003550002022-05-20 3:26PM EDT355.000.010.000.020.00-2331393.75%
QQQ220523C003560002022-05-20 3:30PM EDT356.000.010.000.02-0.43-97.73%50012595.31%
QQQ220523C003570002022-05-20 3:30PM EDT357.000.010.000.01-0.27-96.43%2507190.63%
QQQ220523C003580002022-05-20 3:30PM EDT358.000.010.000.01-0.02-66.67%23349693.75%
QQQ220523C003590002022-05-20 3:30PM EDT359.000.010.000.01-0.35-97.22%12414693.75%
QQQ220523C003600002022-05-20 3:30PM EDT360.000.010.000.01-0.05-83.33%13523093.75%
QQQ220523C003610002022-05-20 3:44PM EDT361.000.010.000.01-0.01-50.00%35919196.88%
QQQ220523C003620002022-05-19 1:04PM EDT362.000.010.000.010.00-54196.88%
QQQ220523C003630002022-05-20 3:44PM EDT363.000.010.000.01-0.28-96.55%1461896.88%
QQQ220523C003640002022-05-12 12:34PM EDT364.000.010.000.010.00-1498.44%
QQQ220523C003650002022-05-17 12:55PM EDT365.000.010.000.010.00-5316100.00%
QQQ220523C003660002022-05-13 12:32PM EDT366.000.010.000.010.00-122100.00%
QQQ220523C003670002022-05-13 11:24AM EDT367.000.010.000.010.00-10158103.13%
QQQ220523C003680002022-05-13 11:24AM EDT368.000.010.000.010.00-1032103.13%
QQQ220523C003690002022-05-20 3:45PM EDT369.000.010.000.01-0.55-98.21%11021103.13%
QQQ220523C003700002022-05-17 12:55PM EDT370.000.010.000.010.00-21,336106.25%
QQQ220523C003710002022-05-02 1:52PM EDT371.000.010.000.01-0.10-90.91%9310106.25%
QQQ220523C003720002022-04-26 1:59PM EDT372.000.190.000.010.00--6106.25%
QQQ220523C003730002022-05-16 10:58AM EDT373.000.010.000.010.00-149109.38%
QQQ220523C003740002022-04-21 3:32PM EDT374.000.430.000.010.00--2109.38%
QQQ220523C003750002022-05-13 12:51PM EDT375.000.010.000.010.00-318109.38%
QQQ220523C003780002022-04-21 3:15PM EDT378.000.310.000.010.00--10112.50%
QQQ220523C003800002022-04-26 2:10PM EDT380.000.100.000.010.00-26115.63%
QQQ220523C003850002022-05-09 9:30AM EDT385.000.020.000.010.00-782118.75%
QQQ220523C003900002022-05-02 9:55AM EDT390.000.050.000.010.00-11125.00%
QQQ220523C003950002022-05-10 3:56PM EDT395.000.020.000.010.00-2639131.25%
QQQ220523C004000002022-05-13 12:48PM EDT400.000.010.000.010.00-821134.38%
Putsfor23 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ220523P001750002022-05-16 12:13AM EDT175.000.02-0.010.00--1218.75%
QQQ220523P001900002022-05-16 12:13AM EDT190.000.02-0.010.00--20184.38%
QQQ220523P001950002022-05-16 12:13AM EDT195.000.01-0.010.00-500641175.00%
QQQ220523P002000002022-05-16 12:13AM EDT200.000.060.000.010.00--160156.25%
QQQ220523P002050002022-05-16 12:13AM EDT205.000.020.000.010.00--2143.75%
QQQ220523P002100002022-05-16 12:13AM EDT210.000.090.000.010.00--32134.38%
QQQ220523P002150002022-05-16 12:13AM EDT215.000.100.000.010.00--39125.00%
QQQ220523P002200002022-05-18 3:52PM EDT220.000.010.000.010.00-271115.63%
QQQ220523P002250002022-05-19 11:29AM EDT225.000.010.000.010.00-101248106.25%
QQQ220523P002300002022-05-19 12:48PM EDT230.000.010.000.010.00-2115598.44%
QQQ220523P002350002022-05-20 3:34PM EDT235.000.010.000.01-0.02-66.67%2541,00290.63%
QQQ220523P002400002022-05-20 3:36PM EDT240.000.010.000.01-0.01-50.00%18513281.25%
QQQ220523P002450002022-05-20 4:10PM EDT245.000.010.000.01-0.03-75.00%54357671.88%
QQQ220523P002500002022-05-20 3:58PM EDT250.000.010.000.02-0.02-66.67%4411,14368.75%
QQQ220523P002550002022-05-20 4:03PM EDT255.000.010.000.02-0.04-80.00%5062960.94%
QQQ220523P002580002022-05-20 4:04PM EDT258.000.020.010.03-0.04-66.67%3818459.38%
QQQ220523P002600002022-05-20 4:14PM EDT260.000.030.010.03-0.05-62.50%3,95618,54955.47%
QQQ220523P002620002022-05-20 4:01PM EDT262.000.030.020.04-0.06-66.67%28214654.69%
QQQ220523P002640002022-05-20 4:12PM EDT264.000.030.020.03-0.09-75.00%1,29222150.78%
QQQ220523P002650002022-05-20 4:13PM EDT265.000.030.030.05-0.09-75.00%4,9402,81250.78%
QQQ220523P002660002022-05-20 4:09PM EDT266.000.040.030.05-0.09-69.23%1,04529950.20%
QQQ220523P002670002022-05-20 4:04PM EDT267.000.050.040.06-0.09-64.29%2,28821649.41%
QQQ220523P002680002022-05-20 4:08PM EDT268.000.060.050.07-0.11-64.71%1,63276848.44%
QQQ220523P002700002022-05-20 4:13PM EDT270.000.070.060.08-0.16-69.57%11,4732,28245.31%
QQQ220523P002720002022-05-20 4:13PM EDT272.000.090.100.11-0.21-70.00%2,43069443.26%
QQQ220523P002740002022-05-20 4:13PM EDT274.000.130.130.15-0.26-66.67%3,02338441.02%
QQQ220523P002750002022-05-20 4:14PM EDT275.000.180.150.18-0.28-60.87%18,9633,87740.14%
QQQ220523P002760002022-05-20 4:14PM EDT276.000.220.190.22-0.30-57.69%4,58685539.40%
QQQ220523P002780002022-05-20 4:14PM EDT278.000.300.300.33-0.43-58.90%10,6911,04537.89%
QQQ220523P002800002022-05-20 4:14PM EDT280.000.550.490.53-0.44-44.44%34,1726,29537.26%
QQQ220523P002820002022-05-20 4:14PM EDT282.000.830.790.85-0.56-40.29%28,0571,36336.96%
QQQ220523P002840002022-05-20 4:14PM EDT284.001.291.251.32-0.58-31.02%12,3102,02536.87%
QQQ220523P002850002022-05-20 4:14PM EDT285.001.581.551.62-0.51-24.40%30,0476,96736.84%
QQQ220523P002860002022-05-20 4:13PM EDT286.001.861.861.97-0.58-23.77%12,8121,58636.87%
QQQ220523P002880002022-05-20 4:14PM EDT288.002.812.702.83-0.39-12.19%11,0901,69637.09%
QQQ220523P002900002022-05-20 4:14PM EDT290.003.903.733.96-0.07-1.76%20,0635,19638.14%
QQQ220523P002920002022-05-20 4:13PM EDT292.005.224.975.350.00-8,8401,68440.09%
QQQ220523P002940002022-05-20 4:05PM EDT294.006.396.466.86-0.22-3.33%1,0431,65841.75%
QQQ220523P002950002022-05-20 4:14PM EDT295.007.507.287.69+0.22+3.02%1,0551,72642.97%
QQQ220523P002960002022-05-20 3:58PM EDT296.008.008.158.55-0.05-0.62%6391,35044.34%
QQQ220523P002980002022-05-20 3:59PM EDT298.009.609.9310.33-0.11-1.13%41497447.17%
QQQ220523P003000002022-05-20 4:11PM EDT300.0012.3011.8412.23+1.33+12.12%1,8282,61051.32%
QQQ220523P003020002022-05-20 3:32PM EDT302.0017.7813.7614.21+4.73+36.25%9089251.76%
QQQ220523P003040002022-05-20 3:51PM EDT304.0016.4315.7316.13+1.90+13.08%281,29755.66%
QQQ220523P003050002022-05-20 3:59PM EDT305.0016.4216.7217.11+0.37+2.31%1401,18057.76%
QQQ220523P003060002022-05-20 3:37PM EDT306.0019.3217.7118.11+2.52+15.00%18646460.11%
QQQ220523P003080002022-05-20 3:59PM EDT308.0019.4019.7120.10+0.59+3.14%2136064.84%
QQQ220523P003100002022-05-20 3:57PM EDT310.0021.6521.7122.10+1.49+7.39%1,28359769.53%
QQQ220523P003120002022-05-20 3:35PM EDT312.0026.2023.7424.10+4.02+18.12%944074.66%
QQQ220523P003140002022-05-20 3:52PM EDT314.0026.7025.7126.09+2.61+10.83%932578.56%
QQQ220523P003150002022-05-20 2:55PM EDT315.0031.4926.7027.11+6.47+25.86%1237080.96%
QQQ220523P003160002022-05-20 4:07PM EDT316.0027.8027.6928.09+5.56+25.00%724382.72%
QQQ220523P003180002022-05-20 1:30PM EDT318.0037.4729.7030.12+10.62+39.55%1547487.70%
QQQ220523P003200002022-05-20 10:19AM EDT320.0033.0931.6832.12+3.01+10.01%730391.70%
QQQ220523P003220002022-05-20 9:40AM EDT322.0029.7533.6834.10-1.98-6.24%811495.51%
QQQ220523P003240002022-05-20 11:25AM EDT324.0037.9035.6736.12+4.07+12.03%614399.90%
QQQ220523P003250002022-05-20 1:32PM EDT325.0043.6036.6637.12+9.35+27.30%13257101.76%
QQQ220523P003260002022-05-20 12:39PM EDT326.0043.1637.6738.12+9.83+29.49%2295104.00%
QQQ220523P003270002022-05-12 3:06PM EDT327.0041.4038.6639.110.00-1096105.57%
QQQ220523P003280002022-05-18 12:30PM EDT328.0033.7639.6640.120.00-596107.81%
QQQ220523P003290002022-05-18 12:00PM EDT329.0039.0140.6641.120.00-1100109.77%
QQQ220523P003300002022-05-20 3:46PM EDT330.0043.4441.6642.12+4.19+10.68%12374111.82%
QQQ220523P003310002022-05-20 1:11PM EDT331.0049.8842.6643.11+13.43+36.84%295113.57%
QQQ220523P003320002022-05-16 4:02PM EDT332.0039.2543.6644.11+12.88+48.84%5119115.53%
QQQ220523P003330002022-05-16 4:00PM EDT333.0034.4544.6645.120.00-391117.68%
QQQ220523P003340002022-05-20 3:25PM EDT334.0051.1045.6646.12+17.35+51.41%1116119.53%
QQQ220523P003350002022-05-19 3:28PM EDT335.0045.0746.6647.120.00-3220121.48%
QQQ220523P003360002022-05-16 2:04PM EDT336.0035.5247.6648.110.00-263123.14%
QQQ220523P003370002022-05-18 9:32AM EDT337.0035.2848.6649.110.00-127125.10%
QQQ220523P003380002022-05-18 3:07PM EDT338.0046.0149.6650.110.00-1121126.95%
QQQ220523P003390002022-05-20 10:07AM EDT339.0048.0850.6651.12+0.78+1.65%140129.00%
QQQ220523P003400002022-05-20 10:07AM EDT340.0058.0551.6652.12+7.49+14.81%591130.86%
QQQ220523P003410002022-05-18 12:47PM EDT341.0046.1252.6653.110.00-242132.52%
QQQ220523P003420002022-05-18 12:48PM EDT342.0046.9953.6654.110.00-569134.38%
QQQ220523P003430002022-05-18 12:31PM EDT343.0048.9054.6655.120.00-2118136.43%
QQQ220523P003440002022-05-18 10:23AM EDT344.0043.3155.6656.120.00-18138.23%
QQQ220523P003450002022-05-20 2:55PM EDT345.0061.5556.6657.11+4.69+8.25%283139.84%
QQQ220523P003460002022-05-11 9:39AM EDT346.0056.0357.6658.120.00-216141.80%
QQQ220523P003470002022-05-20 12:10PM EDT347.0062.8358.6659.12+14.18+29.15%140181143.65%
QQQ220523P003480002022-05-20 9:39AM EDT348.0055.6759.6660.11-4.23-7.06%116145.12%
QQQ220523P003490002022-05-18 3:50PM EDT349.0058.0660.6661.120.00-341147.17%
QQQ220523P003500002022-05-19 9:52AM EDT350.0061.9061.6662.120.00-214148.93%
QQQ220523P003510002022-04-29 10:16AM EDT351.0027.2562.6663.110.00-11150.39%
QQQ220523P003520002022-04-26 2:51PM EDT352.0032.3263.6664.110.00-90152.15%
QQQ220523P003530002022-05-05 12:31PM EDT353.0038.5464.6665.120.00-50154.20%
QQQ220523P003540002022-05-17 10:06AM EDT354.0049.8765.6666.120.00-111155.86%
QQQ220523P003550002022-05-13 1:53PM EDT355.0054.6666.6667.120.00-14157.62%
QQQ220523P003560002022-04-18 1:56PM EDT356.0019.4865.9766.320.00--00.00%
QQQ220523P003570002022-05-16 12:14AM EDT357.0055.8368.6669.120.00--1161.04%
QQQ220523P003580002022-05-12 2:15PM EDT358.0071.9869.6670.120.00-10162.70%
QQQ220523P003590002022-04-29 1:00PM EDT359.0055.2670.6671.110.00-223164.06%
QQQ220523P003600002022-05-17 11:47AM EDT360.0056.2471.6672.120.00-811166.02%
QQQ220523P003610002022-05-09 10:24AM EDT361.0059.5672.6673.110.00-20167.48%
QQQ220523P003620002022-05-09 11:04AM EDT362.0061.9473.6674.120.00-10169.34%
QQQ220523P003630002022-05-06 9:56AM EDT363.0057.1174.6675.110.00-20170.70%
QQQ220523P003650002022-04-28 4:02PM EDT365.0077.6276.6677.11+36.97+90.95%16174.02%
QQQ220523P003660002022-05-03 11:05AM EDT366.0047.7877.6678.120.00-100175.98%
QQQ220523P003690002022-05-06 11:03AM EDT369.0057.1580.6681.120.00-10180.76%
QQQ220523P003700002022-04-29 1:13PM EDT370.0051.5181.6682.120.00-270182.32%
QQQ220523P003740002022-04-29 1:15PM EDT374.0055.0185.6686.110.00-20188.38%
QQQ220523P003750002022-05-03 2:46PM EDT375.0057.7686.6687.120.00--0190.23%
QQQ220523P003760002022-05-16 12:00AM EDT376.0074.0387.6688.120.00--0191.80%
QQQ220523P003780002022-04-25 11:13AM EDT378.0089.1989.6690.120.00-10194.92%
QQQ220523P003800002022-05-16 12:00AM EDT380.0077.0591.6692.120.00---197.95%
QQQ220523P003850002022-04-29 1:15PM EDT385.0066.2196.6697.120.00-30205.47%
QQQ220523P003900002022-05-05 3:53PM EDT390.0078.20101.66102.120.00-11212.89%
QQQ220523P004000002022-05-16 12:00AM EDT400.0098.04111.66112.110.00---226.95%