UK markets open in 7 hours 51 minutes
NIKKEI 225
27,509.46 0.00 (0.00%) HANG SENG
21,660.47 -297.93 (-1.36%) CRUDE OIL
73.51 +0.12 (+0.16%) GOLD FUTURES
1,877.70 +1.10 (+0.06%) DOW
33,926.01 -127.89 (-0.38%) BTC-GBP
19,062.01 -404.27 (-2.08%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor6 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230206C00230000 | 2023-02-03 9:53AM EST | 230.00 | 78.83 | 75.80 | 76.15 | -2.14 | -2.64% | 6 | 2 | 0.00% |
| QQQ230206C00240000 | 2023-02-03 9:47AM EST | 240.00 | 68.40 | 65.80 | 66.16 | +20.55 | +42.95% | 1 | 1 | 0.00% |
| QQQ230206C00250000 | 2023-02-03 9:48AM EST | 250.00 | 58.55 | 55.87 | 56.08 | +18.05 | +44.57% | 1 | 54 | 0.00% |
| QQQ230206C00251000 | 2023-01-31 9:53AM EST | 251.00 | 40.90 | 54.80 | 55.15 | +40.90 | - | - | 4 | 0.00% |
| QQQ230206C00255000 | 2023-01-30 3:16PM EST | 255.00 | 35.68 | 50.80 | 51.14 | 0.00 | - | 4 | 5 | 0.00% |
| QQQ230206C00256000 | 2023-01-31 9:42AM EST | 256.00 | 35.54 | 49.80 | 50.14 | +35.54 | - | - | 5 | 0.00% |
| QQQ230206C00257000 | 2023-02-02 2:13PM EST | 257.00 | 55.06 | 48.80 | 49.14 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ230206C00258000 | 2023-01-31 9:36AM EST | 258.00 | 33.25 | 47.80 | 48.16 | +33.25 | - | - | 1 | 0.00% |
| QQQ230206C00259000 | 2023-01-27 9:39AM EST | 259.00 | 34.71 | 46.80 | 47.16 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ230206C00260000 | 2023-02-03 1:57PM EST | 260.00 | 47.73 | 45.80 | 46.16 | -4.28 | -8.23% | 1 | 10 | 0.00% |
| QQQ230206C00261000 | 2023-01-27 9:37AM EST | 261.00 | 32.05 | 44.80 | 45.14 | 0.00 | - | 11 | 11 | 0.00% |
| QQQ230206C00262000 | 2023-01-26 3:59PM EST | 262.00 | 31.62 | 43.80 | 44.14 | 0.00 | - | - | 2 | 0.00% |
| QQQ230206C00263000 | 2023-01-27 9:39AM EST | 263.00 | 30.57 | 42.80 | 43.14 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ230206C00264000 | 2023-01-27 9:43AM EST | 264.00 | 29.51 | 41.80 | 42.14 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ230206C00265000 | 2023-01-27 9:37AM EST | 265.00 | 28.18 | 40.80 | 41.14 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ230206C00266000 | 2023-02-03 3:34PM EST | 266.00 | 40.06 | 39.80 | 40.14 | -4.30 | -9.69% | 3 | 13 | 0.00% |
| QQQ230206C00267000 | 2023-01-27 3:31PM EST | 267.00 | 31.06 | 38.80 | 39.14 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ230206C00268000 | 2023-02-03 2:06PM EST | 268.00 | 39.25 | 37.80 | 38.14 | -4.53 | -10.35% | 1 | 2 | 0.00% |
| QQQ230206C00269000 | 2023-02-03 2:56PM EST | 269.00 | 37.23 | 36.80 | 37.14 | +37.23 | - | 1 | 13 | 0.00% |
| QQQ230206C00270000 | 2023-02-03 10:16AM EST | 270.00 | 39.36 | 35.81 | 36.14 | +0.16 | +0.41% | 7 | 39 | 0.00% |
| QQQ230206C00271000 | 2023-01-27 3:23PM EST | 271.00 | 27.00 | 34.80 | 35.14 | 0.00 | - | 6 | 6 | 0.00% |
| QQQ230206C00272000 | 2023-02-03 2:24PM EST | 272.00 | 34.44 | 33.88 | 34.10 | +34.44 | - | 1 | 0 | 0.00% |
| QQQ230206C00273000 | 2023-02-01 3:09PM EST | 273.00 | 28.85 | 32.80 | 33.15 | +28.85 | - | - | 7 | 0.00% |
| QQQ230206C00274000 | 2023-02-03 1:20PM EST | 274.00 | 34.20 | 31.80 | 32.15 | -0.47 | -1.36% | 24 | 63 | 0.00% |
| QQQ230206C00275000 | 2023-02-03 4:08PM EST | 275.00 | 31.05 | 30.80 | 31.16 | -2.29 | -6.87% | 34 | 25 | 0.00% |
| QQQ230206C00276000 | 2023-02-03 3:29PM EST | 276.00 | 30.40 | 29.80 | 30.17 | -4.76 | -13.54% | 9 | 35 | 0.00% |
| QQQ230206C00277000 | 2023-02-03 3:59PM EST | 277.00 | 29.26 | 28.81 | 29.15 | +3.08 | +11.76% | 9 | 18 | 0.00% |
| QQQ230206C00278000 | 2023-02-03 3:30PM EST | 278.00 | 28.56 | 27.81 | 28.15 | -3.77 | -11.66% | 16 | 76 | 0.00% |
| QQQ230206C00279000 | 2023-02-03 3:17PM EST | 279.00 | 27.70 | 26.81 | 27.15 | -2.43 | -8.07% | 15 | 43 | 0.00% |
| QQQ230206C00280000 | 2023-02-03 2:19PM EST | 280.00 | 26.72 | 25.81 | 26.15 | -2.49 | -8.52% | 63 | 111 | 0.00% |
| QQQ230206C00281000 | 2023-02-03 3:36PM EST | 281.00 | 25.30 | 24.81 | 25.16 | -4.87 | -16.14% | 28 | 27 | 0.00% |
| QQQ230206C00282000 | 2023-02-03 3:22PM EST | 282.00 | 24.52 | 23.89 | 24.11 | -3.09 | -11.19% | 37 | 84 | 0.00% |
| QQQ230206C00283000 | 2023-02-03 3:54PM EST | 283.00 | 23.52 | 22.82 | 23.17 | -6.07 | -20.51% | 92 | 136 | 0.00% |
| QQQ230206C00284000 | 2023-02-03 3:46PM EST | 284.00 | 22.02 | 21.82 | 22.18 | -5.73 | -20.65% | 86 | 140 | 25.00% |
| QQQ230206C00285000 | 2023-02-03 2:43PM EST | 285.00 | 22.11 | 20.82 | 21.17 | -3.51 | -13.70% | 51 | 66 | 0.00% |
| QQQ230206C00286000 | 2023-02-03 4:11PM EST | 286.00 | 20.02 | 19.82 | 20.17 | -3.32 | -14.22% | 3 | 214 | 0.00% |
| QQQ230206C00287000 | 2023-02-03 3:57PM EST | 287.00 | 19.61 | 18.90 | 19.12 | -4.03 | -17.05% | 174 | 130 | 0.00% |
| QQQ230206C00288000 | 2023-02-03 3:52PM EST | 288.00 | 18.15 | 17.90 | 18.13 | -4.42 | -19.58% | 82 | 1,745 | 0.00% |
| QQQ230206C00289000 | 2023-02-03 3:56PM EST | 289.00 | 17.71 | 16.84 | 17.20 | -3.72 | -17.36% | 65 | 546 | 46.09% |
| QQQ230206C00290000 | 2023-02-03 4:06PM EST | 290.00 | 16.13 | 15.91 | 16.13 | -2.64 | -14.07% | 118 | 3,842 | 0.00% |
| QQQ230206C00291000 | 2023-02-03 3:30PM EST | 291.00 | 15.60 | 14.86 | 15.20 | -4.94 | -24.05% | 78 | 421 | 41.41% |
| QQQ230206C00292000 | 2023-02-03 4:05PM EST | 292.00 | 14.15 | 13.92 | 14.15 | -4.17 | -22.76% | 105 | 828 | 0.00% |
| QQQ230206C00293000 | 2023-02-03 3:40PM EST | 293.00 | 13.08 | 12.88 | 13.22 | -4.92 | -27.33% | 82 | 912 | 39.84% |
| QQQ230206C00294000 | 2023-02-03 3:54PM EST | 294.00 | 12.46 | 11.89 | 12.23 | -3.45 | -21.68% | 68 | 695 | 38.67% |
| QQQ230206C00295000 | 2023-02-03 4:13PM EST | 295.00 | 11.07 | 10.97 | 11.19 | -5.32 | -32.46% | 213 | 10,288 | 28.91% |
| QQQ230206C00296000 | 2023-02-03 4:14PM EST | 296.00 | 10.10 | 10.03 | 10.21 | -3.61 | -26.33% | 467 | 1,659 | 30.47% |
| QQQ230206C00297000 | 2023-02-03 4:04PM EST | 297.00 | 9.28 | 9.00 | 9.29 | -4.58 | -33.04% | 199 | 714 | 34.96% |
| QQQ230206C00298000 | 2023-02-03 3:55PM EST | 298.00 | 8.80 | 8.06 | 8.34 | -3.74 | -29.82% | 166 | 601 | 34.47% |
| QQQ230206C00299000 | 2023-02-03 3:53PM EST | 299.00 | 7.65 | 7.15 | 7.42 | -5.06 | -39.81% | 266 | 779 | 34.47% |
| QQQ230206C00300000 | 2023-02-03 4:03PM EST | 300.00 | 6.51 | 6.28 | 6.47 | -2.69 | -29.24% | 2,233 | 3,533 | 32.52% |
| QQQ230206C00301000 | 2023-02-03 4:14PM EST | 301.00 | 5.49 | 5.42 | 5.61 | -3.51 | -39.00% | 288 | 465 | 32.57% |
| QQQ230206C00302000 | 2023-02-03 4:13PM EST | 302.00 | 4.67 | 4.61 | 4.79 | -4.24 | -47.59% | 1,069 | 2,253 | 32.42% |
| QQQ230206C00303000 | 2023-02-03 4:14PM EST | 303.00 | 3.92 | 3.86 | 4.02 | -4.74 | -54.73% | 824 | 765 | 32.23% |
| QQQ230206C00304000 | 2023-02-03 4:14PM EST | 304.00 | 3.16 | 3.12 | 3.31 | -4.42 | -58.31% | 2,193 | 543 | 31.98% |
| QQQ230206C00305000 | 2023-02-03 4:14PM EST | 305.00 | 2.58 | 2.50 | 2.64 | -2.76 | -51.69% | 5,423 | 2,224 | 31.25% |
| QQQ230206C00306000 | 2023-02-03 4:14PM EST | 306.00 | 2.01 | 1.99 | 2.06 | -4.70 | -70.04% | 12,139 | 541 | 30.81% |
| QQQ230206C00307000 | 2023-02-03 4:14PM EST | 307.00 | 1.51 | 1.51 | 1.52 | -5.00 | -76.80% | 19,510 | 997 | 29.71% |
| QQQ230206C00308000 | 2023-02-03 4:14PM EST | 308.00 | 1.12 | 1.12 | 1.14 | -3.33 | -74.83% | 18,540 | 482 | 29.83% |
| QQQ230206C00309000 | 2023-02-03 4:14PM EST | 309.00 | 0.82 | 0.80 | 0.82 | -2.50 | -75.30% | 18,696 | 3,731 | 29.69% |
| QQQ230206C00310000 | 2023-02-03 4:14PM EST | 310.00 | 0.57 | 0.57 | 0.58 | -2.16 | -79.12% | 35,187 | 4,009 | 29.74% |
| QQQ230206C00311000 | 2023-02-03 4:12PM EST | 311.00 | 0.41 | 0.39 | 0.41 | -2.05 | -83.33% | 20,000 | 1,108 | 30.08% |
| QQQ230206C00312000 | 2023-02-03 4:14PM EST | 312.00 | 0.29 | 0.27 | 0.29 | -1.86 | -86.51% | 19,648 | 3,537 | 30.57% |
| QQQ230206C00313000 | 2023-02-03 4:13PM EST | 313.00 | 0.21 | 0.19 | 0.21 | -1.79 | -89.50% | 14,397 | 1,639 | 31.30% |
| QQQ230206C00314000 | 2023-02-03 4:13PM EST | 314.00 | 0.14 | 0.13 | 0.15 | -1.34 | -90.54% | 13,364 | 2,634 | 32.03% |
| QQQ230206C00315000 | 2023-02-03 4:14PM EST | 315.00 | 0.10 | 0.09 | 0.11 | -1.13 | -91.87% | 11,974 | 1,985 | 32.81% |
| QQQ230206C00316000 | 2023-02-03 4:08PM EST | 316.00 | 0.08 | 0.07 | 0.08 | -0.91 | -91.92% | 8,283 | 1,293 | 33.59% |
| QQQ230206C00317000 | 2023-02-03 4:10PM EST | 317.00 | 0.05 | 0.04 | 0.05 | -1.00 | -95.24% | 3,588 | 484 | 33.59% |
| QQQ230206C00318000 | 2023-02-03 4:05PM EST | 318.00 | 0.03 | 0.03 | 0.04 | -0.95 | -96.94% | 1,800 | 508 | 34.96% |
| QQQ230206C00319000 | 2023-02-03 4:14PM EST | 319.00 | 0.02 | 0.02 | 0.03 | +0.02 | - | 1,007 | 1,225 | 35.94% |
| QQQ230206C00320000 | 2023-02-03 4:12PM EST | 320.00 | 0.01 | 0.01 | 0.02 | -0.40 | -97.56% | 7,914 | 3,262 | 36.33% |
| QQQ230206C00321000 | 2023-02-03 4:09PM EST | 321.00 | 0.02 | 0.01 | 0.02 | +0.02 | - | 1,114 | 390 | 38.28% |
| QQQ230206C00322000 | 2023-02-03 4:00PM EST | 322.00 | 0.01 | 0.00 | 0.02 | -0.24 | -96.00% | 919 | 494 | 40.63% |
| QQQ230206C00323000 | 2023-02-03 4:14PM EST | 323.00 | 0.01 | 0.01 | 0.02 | -0.25 | -96.15% | 548 | 1,289 | 42.97% |
| QQQ230206C00324000 | 2023-02-03 4:08PM EST | 324.00 | 0.01 | 0.00 | 0.01 | -0.43 | -97.73% | 768 | 150 | 41.41% |
| QQQ230206C00325000 | 2023-02-03 4:13PM EST | 325.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1,253 | 631 | 43.75% |
| QQQ230206C00326000 | 2023-02-03 4:01PM EST | 326.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 551 | 61 | 45.31% |
| QQQ230206C00327000 | 2023-02-03 3:59PM EST | 327.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 297 | 283 | 47.66% |
| QQQ230206C00328000 | 2023-02-03 3:58PM EST | 328.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | 1,328 | 1,948 | 49.22% |
| QQQ230206C00329000 | 2023-02-03 3:58PM EST | 329.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 393 | 97 | 51.56% |
| QQQ230206C00330000 | 2023-02-03 3:58PM EST | 330.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 811 | 1,688 | 50.00% |
| QQQ230206C00331000 | 2023-02-03 2:43PM EST | 331.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 598 | 28 | 51.56% |
| QQQ230206C00332000 | 2023-02-03 1:16PM EST | 332.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 99 | 336 | 53.13% |
| QQQ230206C00333000 | 2023-02-03 1:29PM EST | 333.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 13 | 5 | 54.69% |
| QQQ230206C00334000 | 2023-02-03 11:09AM EST | 334.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 4 | 10 | 56.25% |
| QQQ230206C00335000 | 2023-02-03 12:36PM EST | 335.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 29 | 19 | 59.38% |
| QQQ230206C00336000 | 2023-02-02 2:47PM EST | 336.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | - | 66 | 60.94% |
| QQQ230206C00337000 | 2023-02-02 1:36PM EST | 337.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | - | 42 | 62.50% |
| QQQ230206C00338000 | 2023-02-03 11:00AM EST | 338.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 125 | 25 | 64.06% |
| QQQ230206C00340000 | 2023-01-27 10:42AM EST | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 67.19% |
| QQQ230206C00350000 | 2023-02-02 3:39PM EST | 350.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 122 | 84.38% |
Putsfor6 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230206P00230000 | 2023-01-30 3:15PM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 10 | 175.00% |
| QQQ230206P00240000 | 2023-01-30 2:18PM EST | 240.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 96 | 61 | 150.00% |
| QQQ230206P00248000 | 2023-01-31 9:46AM EST | 248.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 44 | 131.25% |
| QQQ230206P00249000 | 2023-02-01 9:33AM EST | 249.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | - | 2 | 128.13% |
| QQQ230206P00250000 | 2023-01-30 10:06AM EST | 250.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 25 | 30 | 125.00% |
| QQQ230206P00251000 | 2023-02-01 10:02AM EST | 251.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 121.88% |
| QQQ230206P00252000 | 2023-01-31 9:33AM EST | 252.00 | 0.03 | 0.00 | 0.01 | +0.03 | - | - | 6 | 118.75% |
| QQQ230206P00253000 | 2023-02-02 10:30AM EST | 253.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 35 | 118.75% |
| QQQ230206P00254000 | 2023-01-30 10:52AM EST | 254.00 | 0.03 | 0.00 | 0.01 | +0.03 | - | - | 1 | 115.63% |
| QQQ230206P00255000 | 2023-02-03 11:58AM EST | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 65 | 112.50% |
| QQQ230206P00257000 | 2023-02-01 11:00AM EST | 257.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 56 | 109.38% |
| QQQ230206P00258000 | 2023-02-03 12:20PM EST | 258.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,973 | 56 | 106.25% |
| QQQ230206P00259000 | 2023-02-03 12:20PM EST | 259.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 4,125 | 16 | 106.25% |
| QQQ230206P00260000 | 2023-02-03 3:33PM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 299 | 103.13% |
| QQQ230206P00261000 | 2023-02-01 11:49AM EST | 261.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 6 | 106.25% |
| QQQ230206P00262000 | 2023-02-01 2:33PM EST | 262.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 126 | 104.69% |
| QQQ230206P00263000 | 2023-02-01 10:52AM EST | 263.00 | 0.05 | 0.00 | 0.02 | +0.05 | - | - | 23 | 101.56% |
| QQQ230206P00264000 | 2023-02-01 2:38PM EST | 264.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 77 | 99.22% |
| QQQ230206P00265000 | 2023-02-03 3:56PM EST | 265.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 171 | 204 | 96.88% |
| QQQ230206P00266000 | 2023-02-03 9:36AM EST | 266.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 240 | 95.31% |
| QQQ230206P00267000 | 2023-02-03 9:53AM EST | 267.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 108 | 138 | 92.19% |
| QQQ230206P00268000 | 2023-02-03 9:44AM EST | 268.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 409 | 90.63% |
| QQQ230206P00269000 | 2023-02-03 3:36PM EST | 269.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 21 | 218 | 87.50% |
| QQQ230206P00270000 | 2023-02-03 2:31PM EST | 270.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 474 | 906 | 85.94% |
| QQQ230206P00271000 | 2023-02-03 12:36PM EST | 271.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 297 | 84.38% |
| QQQ230206P00272000 | 2023-02-03 9:50AM EST | 272.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 1,278 | 81.25% |
| QQQ230206P00273000 | 2023-02-03 2:17PM EST | 273.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 9 | 483 | 75.00% |
| QQQ230206P00274000 | 2023-02-03 2:58PM EST | 274.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 455 | 883 | 71.88% |
| QQQ230206P00275000 | 2023-02-03 4:03PM EST | 275.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 11 | 1,990 | 75.00% |
| QQQ230206P00276000 | 2023-02-03 4:14PM EST | 276.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,349 | 843 | 75.00% |
| QQQ230206P00277000 | 2023-02-03 4:13PM EST | 277.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 425 | 165 | 72.66% |
| QQQ230206P00278000 | 2023-02-03 2:38PM EST | 278.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 300 | 347 | 70.31% |
| QQQ230206P00279000 | 2023-02-03 3:14PM EST | 279.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 197 | 404 | 67.97% |
| QQQ230206P00280000 | 2023-02-03 3:50PM EST | 280.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 725 | 1,728 | 65.63% |
| QQQ230206P00281000 | 2023-02-03 3:52PM EST | 281.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 411 | 997 | 65.63% |
| QQQ230206P00282000 | 2023-02-03 3:47PM EST | 282.00 | 0.02 | 0.01 | 0.02 | -0.20 | -90.91% | 190 | 1,042 | 60.94% |
| QQQ230206P00283000 | 2023-02-03 3:54PM EST | 283.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 111 | 1,210 | 60.94% |
| QQQ230206P00284000 | 2023-02-03 4:08PM EST | 284.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 280 | 359 | 58.20% |
| QQQ230206P00285000 | 2023-02-03 4:04PM EST | 285.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 761 | 2,167 | 55.86% |
| QQQ230206P00286000 | 2023-02-03 3:54PM EST | 286.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 250 | 797 | 53.13% |
| QQQ230206P00287000 | 2023-02-03 3:52PM EST | 287.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 255 | 622 | 52.34% |
| QQQ230206P00288000 | 2023-02-03 4:02PM EST | 288.00 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 154 | 3,096 | 51.17% |
| QQQ230206P00289000 | 2023-02-03 4:14PM EST | 289.00 | 0.02 | 0.02 | 0.04 | -0.14 | -87.50% | 643 | 1,080 | 50.39% |
| QQQ230206P00290000 | 2023-02-03 4:14PM EST | 290.00 | 0.03 | 0.03 | 0.04 | -0.16 | -84.21% | 2,700 | 5,547 | 47.85% |
| QQQ230206P00291000 | 2023-02-03 3:59PM EST | 291.00 | 0.04 | 0.03 | 0.04 | -0.12 | -75.00% | 799 | 880 | 45.31% |
| QQQ230206P00292000 | 2023-02-03 4:11PM EST | 292.00 | 0.04 | 0.04 | 0.05 | -0.18 | -81.82% | 574 | 2,274 | 44.14% |
| QQQ230206P00293000 | 2023-02-03 4:14PM EST | 293.00 | 0.05 | 0.05 | 0.06 | -0.25 | -83.33% | 1,008 | 1,895 | 42.58% |
| QQQ230206P00294000 | 2023-02-03 4:14PM EST | 294.00 | 0.06 | 0.06 | 0.07 | -0.19 | -76.00% | 1,693 | 1,330 | 40.82% |
| QQQ230206P00295000 | 2023-02-03 4:14PM EST | 295.00 | 0.09 | 0.08 | 0.10 | -0.30 | -76.92% | 13,355 | 3,894 | 40.43% |
| QQQ230206P00296000 | 2023-02-03 4:14PM EST | 296.00 | 0.11 | 0.11 | 0.12 | -0.39 | -78.00% | 3,320 | 943 | 38.67% |
| QQQ230206P00297000 | 2023-02-03 4:14PM EST | 297.00 | 0.16 | 0.15 | 0.17 | -0.36 | -69.23% | 2,672 | 1,280 | 38.28% |
| QQQ230206P00298000 | 2023-02-03 4:14PM EST | 298.00 | 0.22 | 0.19 | 0.23 | -0.47 | -68.12% | 5,127 | 2,008 | 37.60% |
| QQQ230206P00299000 | 2023-02-03 4:14PM EST | 299.00 | 0.31 | 0.28 | 0.31 | -0.65 | -67.71% | 6,840 | 773 | 36.91% |
| QQQ230206P00300000 | 2023-02-03 4:14PM EST | 300.00 | 0.39 | 0.40 | 0.41 | -0.68 | -63.55% | 67,171 | 5,774 | 36.13% |
| QQQ230206P00301000 | 2023-02-03 4:14PM EST | 301.00 | 0.54 | 0.52 | 0.55 | -0.58 | -51.79% | 8,884 | 664 | 35.55% |
| QQQ230206P00302000 | 2023-02-03 4:14PM EST | 302.00 | 0.70 | 0.70 | 0.73 | -0.55 | -44.00% | 11,800 | 2,055 | 35.01% |
| QQQ230206P00303000 | 2023-02-03 4:14PM EST | 303.00 | 0.93 | 0.93 | 0.96 | -0.90 | -49.18% | 10,807 | 1,516 | 34.47% |
| QQQ230206P00304000 | 2023-02-03 4:14PM EST | 304.00 | 1.26 | 1.22 | 1.25 | -0.70 | -35.71% | 28,714 | 1,247 | 34.03% |
| QQQ230206P00305000 | 2023-02-03 4:14PM EST | 305.00 | 1.60 | 1.56 | 1.62 | -0.69 | -30.13% | 40,081 | 3,550 | 33.84% |
| QQQ230206P00306000 | 2023-02-03 4:14PM EST | 306.00 | 2.01 | 2.01 | 2.08 | +2.01 | - | 17,834 | 1,458 | 33.94% |
| QQQ230206P00307000 | 2023-02-03 4:14PM EST | 307.00 | 2.50 | 2.45 | 2.60 | +2.50 | - | 36,653 | 1,223 | 33.84% |
| QQQ230206P00308000 | 2023-02-03 4:14PM EST | 308.00 | 3.16 | 3.04 | 3.22 | -0.51 | -13.90% | 26,399 | 3,584 | 34.18% |
| QQQ230206P00309000 | 2023-02-03 4:14PM EST | 309.00 | 3.79 | 3.73 | 3.95 | +3.79 | - | 11,399 | 1,084 | 35.30% |
| QQQ230206P00310000 | 2023-02-03 4:09PM EST | 310.00 | 4.59 | 4.49 | 4.66 | +4.59 | - | 19,790 | 3,082 | 35.01% |
| QQQ230206P00311000 | 2023-02-03 4:07PM EST | 311.00 | 5.35 | 5.34 | 5.50 | +5.35 | - | 8,890 | 711 | 36.33% |
| QQQ230206P00312000 | 2023-02-03 4:11PM EST | 312.00 | 6.25 | 6.18 | 6.43 | +6.25 | - | 5,090 | 494 | 39.06% |
| QQQ230206P00313000 | 2023-02-03 4:02PM EST | 313.00 | 7.08 | 7.10 | 7.33 | +7.08 | - | 1,558 | 421 | 40.58% |
| QQQ230206P00314000 | 2023-02-03 4:07PM EST | 314.00 | 8.04 | 8.04 | 8.29 | +8.04 | - | 870 | 121 | 43.31% |
| QQQ230206P00315000 | 2023-02-03 4:04PM EST | 315.00 | 9.01 | 9.00 | 9.25 | +9.01 | - | 1,732 | 268 | 45.80% |
| QQQ230206P00316000 | 2023-02-03 4:11PM EST | 316.00 | 10.12 | 9.97 | 10.23 | +10.12 | - | 1,478 | 14 | 48.68% |
| QQQ230206P00317000 | 2023-02-03 3:31PM EST | 317.00 | 10.29 | 10.88 | 11.29 | +10.29 | - | 187 | 12 | 54.15% |
| QQQ230206P00318000 | 2023-02-03 4:04PM EST | 318.00 | 11.93 | 11.88 | 12.28 | +11.93 | - | 53 | 14 | 57.28% |
| QQQ230206P00319000 | 2023-02-03 3:17PM EST | 319.00 | 12.65 | 12.87 | 13.25 | +12.65 | - | 91 | 19 | 51.76% |
| QQQ230206P00320000 | 2023-02-03 4:08PM EST | 320.00 | 14.00 | 13.93 | 14.18 | +5.80 | +70.73% | 247 | 49 | 54.49% |
| QQQ230206P00321000 | 2023-02-02 9:57AM EST | 321.00 | 13.61 | 14.87 | 15.18 | +13.61 | - | - | 12 | 55.86% |
| QQQ230206P00322000 | 2023-02-02 12:05PM EST | 322.00 | 12.25 | 15.88 | 16.18 | +12.25 | - | - | 20 | 59.08% |
| QQQ230206P00323000 | 2023-02-03 1:08PM EST | 323.00 | 14.69 | 16.94 | 17.18 | +14.69 | - | 45 | 17 | 63.67% |
| QQQ230206P00324000 | 2023-02-02 3:59PM EST | 324.00 | 12.82 | 17.88 | 18.18 | +12.82 | - | - | 7 | 64.75% |
| QQQ230206P00326000 | 2023-02-03 12:40PM EST | 326.00 | 14.95 | 19.87 | 20.24 | +14.95 | - | 2 | 40 | 71.88% |
| QQQ230206P00327000 | 2023-02-01 11:30AM EST | 327.00 | 32.85 | 20.86 | 21.25 | +32.85 | - | - | 1 | 74.61% |
| QQQ230206P00328000 | 2023-02-02 1:52PM EST | 328.00 | 15.44 | 21.86 | 22.18 | +15.44 | - | - | 0 | 75.00% |
| QQQ230206P00329000 | 2023-02-03 3:55PM EST | 329.00 | 22.31 | 22.90 | 23.18 | +22.31 | - | 32 | 0 | 79.10% |
| QQQ230206P00330000 | 2023-02-03 1:03PM EST | 330.00 | 21.34 | 23.87 | 24.18 | +21.34 | - | 5 | 6 | 80.66% |
| QQQ230206P00331000 | 2023-02-03 10:28AM EST | 331.00 | 20.60 | 24.92 | 25.17 | +20.60 | - | 1 | 0 | 84.77% |
| QQQ230206P00332000 | 2023-02-03 12:58PM EST | 332.00 | 23.10 | 25.92 | 26.17 | +23.10 | - | 13 | 0 | 87.50% |
| QQQ230206P00333000 | 2023-02-03 1:17PM EST | 333.00 | 24.93 | 26.92 | 27.16 | +24.93 | - | 86 | 0 | 89.65% |
© 2023 Yahoo. All rights reserved.
