UK markets closed
NIKKEI 225
28,029.57 +276.17 (+1.00%) HANG SENG
23,766.69 -22.21 (-0.09%) CRUDE OIL
67.52 +1.26 (+1.90%) GOLD FUTURES
1,783.50 -0.40 (-0.02%) DOW
34,580.08 -59.72 (-0.17%) BTC-GBP
37,315.37 +38.02 (+0.10%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor6 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211206C00265000 | 2021-12-03 3:55PM EST | 265.00 | 117.34 | 116.99 | 117.94 | +117.34 | - | 2 | 0 | 0.00% |
| QQQ211206C00315000 | 2021-12-03 9:35AM EST | 315.00 | 75.20 | 67.01 | 67.95 | +75.20 | - | 1 | 0 | 0.00% |
| QQQ211206C00320000 | 2021-12-03 1:11PM EST | 320.00 | 61.68 | 62.01 | 62.96 | +61.68 | - | 10 | 0 | 0.00% |
| QQQ211206C00325000 | 2021-12-03 3:19PM EST | 325.00 | 54.75 | 57.02 | 57.96 | +54.75 | - | 2 | 0 | 0.00% |
| QQQ211206C00335000 | 2021-12-03 10:40AM EST | 335.00 | 49.13 | 47.03 | 47.97 | +49.13 | - | 3 | 5 | 0.00% |
| QQQ211206C00340000 | 2021-12-03 9:30AM EST | 340.00 | 51.17 | 42.03 | 42.97 | -7.42 | -12.66% | 1 | 8 | 0.00% |
| QQQ211206C00345000 | 2021-12-03 12:18PM EST | 345.00 | 36.14 | 37.03 | 37.93 | +36.14 | - | 54 | 0 | 0.00% |
| QQQ211206C00350000 | 2021-12-03 3:35PM EST | 350.00 | 31.97 | 32.05 | 32.94 | +31.97 | - | 10 | 0 | 0.00% |
| QQQ211206C00352000 | 2021-12-02 2:52PM EST | 352.00 | 37.64 | 30.06 | 30.95 | +37.64 | - | - | 3 | 0.00% |
| QQQ211206C00354000 | 2021-12-02 3:54PM EST | 354.00 | 35.81 | 28.08 | 29.01 | +35.81 | - | - | 16 | 0.00% |
| QQQ211206C00355000 | 2021-12-03 3:01PM EST | 355.00 | 24.50 | 27.09 | 28.02 | +24.50 | - | 6 | 0 | 0.00% |
| QQQ211206C00356000 | 2021-12-02 10:11AM EST | 356.00 | 32.07 | 26.10 | 27.04 | +32.07 | - | - | 0 | 0.00% |
| QQQ211206C00358000 | 2021-12-03 2:49PM EST | 358.00 | 22.93 | 24.13 | 25.05 | +22.93 | - | 1 | 0 | 0.00% |
| QQQ211206C00360000 | 2021-12-03 3:59PM EST | 360.00 | 23.42 | 22.17 | 23.11 | -9.72 | -29.33% | 38 | 113 | 0.00% |
| QQQ211206C00362000 | 2021-12-03 2:11PM EST | 362.00 | 18.56 | 20.22 | 21.13 | +18.56 | - | 2 | 0 | 12.50% |
| QQQ211206C00364000 | 2021-12-03 4:04PM EST | 364.00 | 19.81 | 18.28 | 19.18 | +19.81 | - | 3 | 1 | 32.23% |
| QQQ211206C00365000 | 2021-12-03 3:57PM EST | 365.00 | 18.00 | 17.32 | 18.22 | +18.00 | - | 501 | 7 | 33.59% |
| QQQ211206C00366000 | 2021-12-03 12:19PM EST | 366.00 | 15.93 | 16.37 | 17.26 | -16.93 | -51.52% | 2 | 3 | 34.08% |
| QQQ211206C00368000 | 2021-12-03 1:08PM EST | 368.00 | 14.36 | 14.48 | 15.36 | -8.94 | -38.37% | 31 | 14 | 34.33% |
| QQQ211206C00370000 | 2021-12-03 4:13PM EST | 370.00 | 13.10 | 12.68 | 13.49 | -17.25 | -56.84% | 74 | 12 | 34.03% |
| QQQ211206C00371000 | 2021-12-03 3:51PM EST | 371.00 | 10.65 | 11.73 | 12.58 | -12.85 | -54.68% | 38 | 1 | 33.94% |
| QQQ211206C00372000 | 2021-12-03 3:59PM EST | 372.00 | 11.82 | 10.85 | 11.68 | +11.82 | - | 208 | 0 | 33.74% |
| QQQ211206C00373000 | 2021-12-03 3:51PM EST | 373.00 | 9.05 | 9.98 | 10.77 | -11.43 | -55.81% | 114 | 34 | 33.03% |
| QQQ211206C00374000 | 2021-12-03 3:51PM EST | 374.00 | 8.31 | 9.22 | 9.83 | -7.94 | -48.86% | 160 | 20 | 31.67% |
| QQQ211206C00375000 | 2021-12-03 3:59PM EST | 375.00 | 9.16 | 8.42 | 8.98 | -7.49 | -44.98% | 954 | 5 | 31.42% |
| QQQ211206C00376000 | 2021-12-03 3:53PM EST | 376.00 | 7.25 | 7.62 | 8.16 | -6.17 | -45.98% | 216 | 7 | 31.20% |
| QQQ211206C00377000 | 2021-12-03 3:57PM EST | 377.00 | 6.96 | 6.81 | 7.35 | -7.29 | -51.16% | 118 | 4 | 30.76% |
| QQQ211206C00378000 | 2021-12-03 4:14PM EST | 378.00 | 6.30 | 6.07 | 6.58 | -3.81 | -37.69% | 668 | 70 | 30.43% |
| QQQ211206C00379000 | 2021-12-03 4:13PM EST | 379.00 | 5.63 | 5.52 | 5.72 | -5.49 | -49.37% | 1,447 | 43 | 28.83% |
| QQQ211206C00380000 | 2021-12-03 4:14PM EST | 380.00 | 4.84 | 4.83 | 5.01 | -5.75 | -54.30% | 19,414 | 81 | 28.44% |
| QQQ211206C00381000 | 2021-12-03 4:12PM EST | 381.00 | 4.59 | 4.17 | 4.34 | -6.52 | -58.69% | 9,152 | 77 | 28.03% |
| QQQ211206C00382000 | 2021-12-03 4:14PM EST | 382.00 | 3.60 | 3.60 | 3.70 | -5.71 | -61.33% | 11,281 | 72 | 27.47% |
| QQQ211206C00383000 | 2021-12-03 4:14PM EST | 383.00 | 2.98 | 2.99 | 3.13 | -5.69 | -65.63% | 12,253 | 137 | 27.09% |
| QQQ211206C00384000 | 2021-12-03 4:14PM EST | 384.00 | 2.48 | 2.46 | 2.58 | -6.32 | -71.82% | 8,215 | 190 | 26.44% |
| QQQ211206C00385000 | 2021-12-03 4:14PM EST | 385.00 | 2.08 | 2.00 | 2.14 | -5.08 | -70.95% | 21,579 | 135 | 26.29% |
| QQQ211206C00386000 | 2021-12-03 4:14PM EST | 386.00 | 1.65 | 1.59 | 1.71 | -4.89 | -74.77% | 7,668 | 217 | 25.75% |
| QQQ211206C00387000 | 2021-12-03 4:14PM EST | 387.00 | 1.33 | 1.26 | 1.36 | -4.29 | -76.33% | 5,368 | 321 | 25.44% |
| QQQ211206C00388000 | 2021-12-03 4:14PM EST | 388.00 | 1.03 | 0.96 | 1.07 | -3.90 | -79.11% | 8,292 | 385 | 25.22% |
| QQQ211206C00389000 | 2021-12-03 4:14PM EST | 389.00 | 0.77 | 0.73 | 0.82 | -3.50 | -81.97% | 4,687 | 468 | 24.93% |
| QQQ211206C00390000 | 2021-12-03 4:14PM EST | 390.00 | 0.58 | 0.54 | 0.64 | -3.13 | -84.37% | 17,664 | 1,506 | 24.98% |
| QQQ211206C00391000 | 2021-12-03 4:13PM EST | 391.00 | 0.50 | 0.40 | 0.49 | -2.56 | -83.66% | 7,544 | 537 | 24.95% |
| QQQ211206C00392000 | 2021-12-03 4:14PM EST | 392.00 | 0.32 | 0.30 | 0.38 | -2.20 | -87.30% | 9,017 | 1,164 | 25.15% |
| QQQ211206C00393000 | 2021-12-03 4:09PM EST | 393.00 | 0.30 | 0.22 | 0.29 | -1.76 | -85.44% | 4,287 | 640 | 25.24% |
| QQQ211206C00394000 | 2021-12-03 4:11PM EST | 394.00 | 0.24 | 0.17 | 0.23 | -1.41 | -85.45% | 1,819 | 1,090 | 25.68% |
| QQQ211206C00395000 | 2021-12-03 4:14PM EST | 395.00 | 0.16 | 0.12 | 0.18 | -1.15 | -87.79% | 4,427 | 2,653 | 25.98% |
| QQQ211206C00396000 | 2021-12-03 4:14PM EST | 396.00 | 0.12 | 0.11 | 0.14 | -0.85 | -87.63% | 1,897 | 1,434 | 26.32% |
| QQQ211206C00398000 | 2021-12-03 4:14PM EST | 398.00 | 0.07 | 0.07 | 0.08 | -0.47 | -87.04% | 4,237 | 2,611 | 26.76% |
| QQQ211206C00400000 | 2021-12-03 4:08PM EST | 400.00 | 0.08 | 0.05 | 0.08 | -0.22 | -73.33% | 4,658 | 6,196 | 29.59% |
| QQQ211206C00402000 | 2021-12-03 4:14PM EST | 402.00 | 0.04 | 0.03 | 0.06 | -0.14 | -77.78% | 988 | 3,629 | 31.06% |
| QQQ211206C00404000 | 2021-12-03 4:10PM EST | 404.00 | 0.03 | 0.01 | 0.04 | -0.07 | -70.00% | 281 | 1,246 | 31.84% |
| QQQ211206C00405000 | 2021-12-03 3:54PM EST | 405.00 | 0.02 | 0.03 | 0.04 | -0.04 | -66.67% | 409 | 1,438 | 33.20% |
| QQQ211206C00406000 | 2021-12-03 4:08PM EST | 406.00 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 552 | 251 | 34.38% |
| QQQ211206C00408000 | 2021-12-03 4:04PM EST | 408.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 567 | 736 | 36.91% |
| QQQ211206C00410000 | 2021-12-03 4:14PM EST | 410.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 645 | 2,008 | 38.09% |
| QQQ211206C00412000 | 2021-12-03 4:11PM EST | 412.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 119 | 526 | 40.63% |
| QQQ211206C00414000 | 2021-12-03 4:14PM EST | 414.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 225 | 263 | 41.02% |
| QQQ211206C00415000 | 2021-12-03 3:26PM EST | 415.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 46 | 859 | 42.19% |
| QQQ211206C00416000 | 2021-12-03 3:54PM EST | 416.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 40 | 215 | 45.31% |
| QQQ211206C00418000 | 2021-12-03 3:42PM EST | 418.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 128 | 47.46% |
| QQQ211206C00420000 | 2021-12-03 3:44PM EST | 420.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 63 | 503 | 49.61% |
| QQQ211206C00422000 | 2021-12-03 4:13PM EST | 422.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 21 | 69 | 49.61% |
| QQQ211206C00424000 | 2021-11-23 10:37AM EST | 424.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 1 | 24 | 50.39% |
| QQQ211206C00425000 | 2021-12-03 10:10AM EST | 425.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 193 | 51.56% |
| QQQ211206C00426000 | 2021-11-22 10:13AM EST | 426.00 | 0.28 | 0.00 | 0.03 | 0.00 | - | 3 | 12 | 52.34% |
| QQQ211206C00428000 | 2021-11-04 9:12AM EST | 428.00 | 0.22 | 0.00 | 0.03 | 0.00 | - | - | 3 | 54.69% |
| QQQ211206C00430000 | 2021-12-01 12:17PM EST | 430.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 83 | 56.25% |
| QQQ211206C00432000 | 2021-11-19 10:13AM EST | 432.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 58.59% |
| QQQ211206C00433000 | 2021-12-03 4:03PM EST | 433.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 15 | 59.38% |
| QQQ211206C00435000 | 2021-11-18 11:34AM EST | 435.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 20 | 58 | 61.72% |
| QQQ211206C00438000 | 2021-11-24 9:30AM EST | 438.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 64.84% |
| QQQ211206C00440000 | 2021-11-18 11:43AM EST | 440.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 23 | 66.41% |
| QQQ211206C00445000 | 2021-11-26 9:35AM EST | 445.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 68.75% |
| QQQ211206C00450000 | 2021-12-03 2:30PM EST | 450.00 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 4 | 16 | 73.44% |
| QQQ211206C00455000 | 2021-11-10 11:35AM EST | 455.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 200 | 215 | 78.13% |
| QQQ211206C00470000 | 2021-11-09 11:19AM EST | 470.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 25 | 90.63% |
| QQQ211206C00485000 | 2021-12-03 9:56AM EST | 485.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | 285 | 0 | 103.13% |
| QQQ211206C00500000 | 2021-11-30 10:23AM EST | 500.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | - | 1 | 115.63% |
| QQQ211206C00510000 | 2021-11-30 10:23AM EST | 510.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | - | 1 | 123.44% |
Putsfor6 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ211206P00265000 | 2021-11-26 12:04PM EST | 265.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 11 | 13 | 159.38% |
| QQQ211206P00270000 | 2021-12-02 9:46AM EST | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 16 | 153.13% |
| QQQ211206P00275000 | 2021-12-03 3:50PM EST | 275.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 10 | 1 | 145.31% |
| QQQ211206P00280000 | 2021-11-10 2:04PM EST | 280.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | - | 20 | 137.50% |
| QQQ211206P00285000 | 2021-12-03 11:09AM EST | 285.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2 | 13 | 131.25% |
| QQQ211206P00290000 | 2021-12-02 11:30AM EST | 290.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 200 | 402 | 123.44% |
| QQQ211206P00295000 | 2021-11-30 1:59PM EST | 295.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 17 | 115.63% |
| QQQ211206P00300000 | 2021-11-29 1:12PM EST | 300.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 30 | 109.38% |
| QQQ211206P00305000 | 2021-12-03 9:40AM EST | 305.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 2 | 106.25% |
| QQQ211206P00310000 | 2021-12-03 3:20PM EST | 310.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 10 | 99.22% |
| QQQ211206P00315000 | 2021-12-03 3:03PM EST | 315.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 25 | 92.19% |
| QQQ211206P00320000 | 2021-12-03 3:21PM EST | 320.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 159 | 353 | 85.94% |
| QQQ211206P00325000 | 2021-12-03 4:12PM EST | 325.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 10 | 71 | 78.91% |
| QQQ211206P00330000 | 2021-12-03 3:56PM EST | 330.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 388 | 144 | 71.88% |
| QQQ211206P00335000 | 2021-12-03 3:45PM EST | 335.00 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 28 | 675 | 67.58% |
| QQQ211206P00340000 | 2021-12-03 3:59PM EST | 340.00 | 0.02 | 0.01 | 0.05 | -0.04 | -66.67% | 207 | 266 | 63.28% |
| QQQ211206P00345000 | 2021-12-03 3:56PM EST | 345.00 | 0.05 | 0.02 | 0.06 | -0.02 | -28.57% | 446 | 391 | 58.59% |
| QQQ211206P00350000 | 2021-12-03 4:03PM EST | 350.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 983 | 528 | 51.95% |
| QQQ211206P00352000 | 2021-12-03 4:02PM EST | 352.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 191 | 276 | 50.39% |
| QQQ211206P00354000 | 2021-12-03 3:53PM EST | 354.00 | 0.11 | 0.07 | 0.10 | -0.03 | -21.43% | 93 | 112 | 50.39% |
| QQQ211206P00355000 | 2021-12-03 4:09PM EST | 355.00 | 0.07 | 0.07 | 0.08 | -0.06 | -46.15% | 254 | 648 | 48.44% |
| QQQ211206P00356000 | 2021-12-03 4:02PM EST | 356.00 | 0.07 | 0.09 | 0.11 | -0.16 | -69.57% | 339 | 54 | 49.22% |
| QQQ211206P00358000 | 2021-12-03 4:08PM EST | 358.00 | 0.10 | 0.11 | 0.15 | -0.05 | -33.33% | 675 | 739 | 48.44% |
| QQQ211206P00360000 | 2021-12-03 4:08PM EST | 360.00 | 0.16 | 0.15 | 0.18 | -0.02 | -11.11% | 4,185 | 289 | 46.58% |
| QQQ211206P00362000 | 2021-12-03 4:12PM EST | 362.00 | 0.21 | 0.20 | 0.23 | +0.01 | +5.00% | 608 | 162 | 45.22% |
| QQQ211206P00364000 | 2021-12-03 4:14PM EST | 364.00 | 0.26 | 0.25 | 0.29 | +0.05 | +23.81% | 383 | 95 | 43.65% |
| QQQ211206P00365000 | 2021-12-03 4:14PM EST | 365.00 | 0.31 | 0.29 | 0.33 | +0.06 | +24.00% | 2,364 | 1,247 | 42.97% |
| QQQ211206P00366000 | 2021-12-03 4:14PM EST | 366.00 | 0.38 | 0.33 | 0.37 | +0.03 | +8.57% | 564 | 469 | 42.14% |
| QQQ211206P00368000 | 2021-12-03 4:14PM EST | 368.00 | 0.49 | 0.43 | 0.49 | +0.14 | +40.00% | 1,252 | 461 | 41.02% |
| QQQ211206P00370000 | 2021-12-03 4:14PM EST | 370.00 | 0.63 | 0.58 | 0.64 | +0.21 | +50.00% | 6,112 | 1,803 | 39.75% |
| QQQ211206P00371000 | 2021-12-03 4:14PM EST | 371.00 | 0.73 | 0.66 | 0.74 | +0.16 | +28.07% | 1,184 | 974 | 39.23% |
| QQQ211206P00372000 | 2021-12-03 4:14PM EST | 372.00 | 0.84 | 0.77 | 0.85 | +0.20 | +31.25% | 2,261 | 368 | 38.67% |
| QQQ211206P00373000 | 2021-12-03 4:14PM EST | 373.00 | 0.97 | 0.88 | 0.98 | +0.27 | +38.57% | 1,809 | 481 | 38.16% |
| QQQ211206P00374000 | 2021-12-03 4:14PM EST | 374.00 | 1.09 | 1.02 | 1.12 | +0.45 | +70.31% | 2,130 | 488 | 37.55% |
| QQQ211206P00375000 | 2021-12-03 4:14PM EST | 375.00 | 1.30 | 1.18 | 1.29 | +0.49 | +60.49% | 25,138 | 2,034 | 37.06% |
| QQQ211206P00376000 | 2021-12-03 4:14PM EST | 376.00 | 1.43 | 1.36 | 1.48 | +0.63 | +78.75% | 2,331 | 465 | 36.54% |
| QQQ211206P00377000 | 2021-12-03 4:14PM EST | 377.00 | 1.70 | 1.58 | 1.69 | +0.77 | +82.80% | 3,242 | 360 | 35.96% |
| QQQ211206P00378000 | 2021-12-03 4:14PM EST | 378.00 | 1.96 | 1.87 | 1.92 | +0.96 | +96.00% | 7,010 | 10,758 | 35.32% |
| QQQ211206P00379000 | 2021-12-03 4:14PM EST | 379.00 | 2.25 | 2.07 | 2.20 | +1.17 | +108.33% | 7,951 | 629 | 34.86% |
| QQQ211206P00380000 | 2021-12-03 4:14PM EST | 380.00 | 2.50 | 2.37 | 2.50 | +1.23 | +96.85% | 39,208 | 5,317 | 34.30% |
| QQQ211206P00381000 | 2021-12-03 4:14PM EST | 381.00 | 2.84 | 2.72 | 2.84 | +1.46 | +105.80% | 8,399 | 933 | 33.78% |
| QQQ211206P00382000 | 2021-12-03 4:14PM EST | 382.00 | 3.24 | 3.09 | 3.24 | +1.60 | +97.56% | 5,890 | 701 | 33.45% |
| QQQ211206P00383000 | 2021-12-03 4:14PM EST | 383.00 | 3.64 | 3.51 | 3.67 | +1.96 | +116.67% | 10,574 | 1,107 | 33.01% |
| QQQ211206P00384000 | 2021-12-03 4:13PM EST | 384.00 | 4.20 | 3.98 | 4.15 | +2.22 | +112.12% | 4,584 | 502 | 32.65% |
| QQQ211206P00385000 | 2021-12-03 4:14PM EST | 385.00 | 4.64 | 4.49 | 4.69 | +2.35 | +102.62% | 19,375 | 12,857 | 32.45% |
| QQQ211206P00386000 | 2021-12-03 4:08PM EST | 386.00 | 4.75 | 4.91 | 5.46 | +2.28 | +92.31% | 3,992 | 1,075 | 33.96% |
| QQQ211206P00387000 | 2021-12-03 4:14PM EST | 387.00 | 5.95 | 5.58 | 6.13 | +3.24 | +119.56% | 2,131 | 1,368 | 34.23% |
| QQQ211206P00388000 | 2021-12-03 4:14PM EST | 388.00 | 6.66 | 6.17 | 6.96 | +3.59 | +116.94% | 3,002 | 11,020 | 35.74% |
| QQQ211206P00389000 | 2021-12-03 3:58PM EST | 389.00 | 7.00 | 6.92 | 7.74 | +3.78 | +117.39% | 1,942 | 960 | 36.52% |
| QQQ211206P00390000 | 2021-12-03 4:13PM EST | 390.00 | 7.85 | 7.75 | 8.53 | +4.06 | +107.12% | 5,244 | 3,956 | 37.13% |
| QQQ211206P00391000 | 2021-12-03 4:12PM EST | 391.00 | 8.60 | 8.53 | 9.43 | +4.40 | +104.76% | 1,612 | 1,266 | 38.72% |
| QQQ211206P00392000 | 2021-12-03 3:50PM EST | 392.00 | 11.68 | 9.43 | 10.33 | +6.88 | +143.33% | 1,259 | 1,103 | 40.16% |
| QQQ211206P00393000 | 2021-12-03 3:50PM EST | 393.00 | 13.35 | 10.39 | 11.26 | +7.87 | +143.61% | 227 | 1,072 | 41.82% |
| QQQ211206P00394000 | 2021-12-03 3:53PM EST | 394.00 | 12.83 | 11.33 | 12.20 | +6.67 | +108.28% | 319 | 705 | 43.51% |
| QQQ211206P00395000 | 2021-12-03 4:02PM EST | 395.00 | 11.72 | 12.23 | 13.16 | +4.85 | +70.60% | 378 | 1,190 | 45.36% |
| QQQ211206P00396000 | 2021-12-03 4:10PM EST | 396.00 | 13.09 | 13.19 | 14.12 | +6.89 | +111.13% | 160 | 1,090 | 47.12% |
| QQQ211206P00398000 | 2021-12-03 3:56PM EST | 398.00 | 15.20 | 15.15 | 16.08 | +7.79 | +105.13% | 799 | 5,455 | 51.03% |
| QQQ211206P00400000 | 2021-12-03 3:42PM EST | 400.00 | 19.73 | 17.12 | 18.05 | +9.23 | +87.90% | 467 | 1,178 | 54.91% |
| QQQ211206P00402000 | 2021-12-03 3:47PM EST | 402.00 | 22.30 | 19.10 | 20.04 | +10.25 | +85.06% | 219 | 255 | 50.73% |
| QQQ211206P00404000 | 2021-12-03 3:59PM EST | 404.00 | 20.70 | 21.07 | 22.03 | +6.21 | +42.86% | 86 | 269 | 54.10% |
| QQQ211206P00405000 | 2021-12-03 2:50PM EST | 405.00 | 24.90 | 22.13 | 23.03 | +9.76 | +64.46% | 207 | 399 | 56.54% |
| QQQ211206P00406000 | 2021-12-03 3:08PM EST | 406.00 | 25.91 | 23.08 | 24.03 | +8.92 | +52.50% | 13 | 98 | 57.86% |
| QQQ211206P00408000 | 2021-12-02 3:20PM EST | 408.00 | 18.18 | 25.12 | 26.01 | 0.00 | - | 3 | 143 | 61.67% |
| QQQ211206P00410000 | 2021-12-03 12:18PM EST | 410.00 | 28.88 | 27.12 | 28.01 | +8.53 | +41.92% | 6 | 22 | 65.23% |
| QQQ211206P00412000 | 2021-12-03 9:32AM EST | 412.00 | 20.07 | 29.07 | 30.00 | +1.42 | +7.61% | 1 | 68 | 67.97% |
| QQQ211206P00414000 | 2021-12-03 1:25PM EST | 414.00 | 32.15 | 31.11 | 32.01 | +11.05 | +52.37% | 8 | 4 | 72.02% |
| QQQ211206P00415000 | 2021-12-03 9:33AM EST | 415.00 | 22.86 | 32.06 | 33.00 | -6.46 | -22.03% | 1 | 4 | 72.95% |
| QQQ211206P00416000 | 2021-11-29 1:41PM EST | 416.00 | 16.49 | 33.06 | 34.00 | +16.49 | - | - | 12 | 74.61% |
| QQQ211206P00418000 | 2021-12-03 9:32AM EST | 418.00 | 26.20 | 35.06 | 36.00 | -5.51 | -17.38% | 1 | 1 | 77.93% |
| QQQ211206P00420000 | 2021-12-03 9:31AM EST | 420.00 | 29.01 | 37.06 | 38.00 | -0.29 | -0.99% | 1 | 1 | 81.15% |
| QQQ211206P00422000 | 2021-12-02 3:50PM EST | 422.00 | 31.40 | 39.06 | 40.01 | +31.40 | - | - | 0 | 84.52% |
| QQQ211206P00430000 | 2021-12-02 9:31AM EST | 430.00 | 44.33 | 47.06 | 48.00 | +44.33 | - | - | 6 | 96.83% |
| QQQ211206P00432000 | 2021-11-30 4:00PM EST | 432.00 | 37.91 | 48.80 | 50.30 | +37.91 | - | - | 1 | 100.49% |
| QQQ211206P00433000 | 2021-12-02 9:36AM EST | 433.00 | 45.40 | 50.06 | 51.01 | +45.40 | - | - | 1 | 101.51% |
| QQQ211206P00436000 | 2021-11-30 4:00PM EST | 436.00 | 41.91 | 53.06 | 54.00 | +41.91 | - | - | 1 | 105.86% |
| QQQ211206P00445000 | 2021-12-03 9:55AM EST | 445.00 | 58.35 | 61.80 | 63.30 | +58.35 | - | 1 | 1 | 119.53% |
| QQQ211206P00455000 | 2021-11-30 4:00PM EST | 455.00 | 60.90 | 72.05 | 73.00 | 0.00 | - | 1 | 1 | 132.42% |
| QQQ211206P00465000 | 2021-12-02 1:51PM EST | 465.00 | 76.12 | 82.06 | 83.00 | +76.12 | - | - | 1 | 145.85% |
| QQQ211206P00480000 | 2021-11-30 10:23AM EST | 480.00 | 80.60 | 97.06 | 98.00 | +80.60 | - | - | 1 | 164.75% |
| QQQ211206P00490000 | 2021-11-30 10:23AM EST | 490.00 | 90.57 | 107.06 | 108.00 | +90.57 | - | - | 0 | 176.86% |
© 2021 Yahoo. All rights reserved.
