Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor23 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220523C00205000 | 2022-05-16 12:12AM EDT | 205.00 | 83.28 | 82.89 | 83.35 | 0.00 | - | - | 1 | 0.00% |
| QQQ220523C00215000 | 2022-05-16 12:12AM EDT | 215.00 | 87.50 | 72.89 | 73.35 | 0.00 | - | - | 8 | 0.00% |
| QQQ220523C00220000 | 2022-05-16 12:12AM EDT | 220.00 | 79.60 | 67.89 | 68.35 | 0.00 | - | - | - | 0.00% |
| QQQ220523C00225000 | 2022-05-16 12:12AM EDT | 225.00 | 77.83 | 62.89 | 63.35 | 0.00 | - | - | 5 | 0.00% |
| QQQ220523C00230000 | 2022-05-20 12:36PM EDT | 230.00 | 53.25 | 57.89 | 58.35 | -7.40 | -12.20% | 2 | 5 | 0.00% |
| QQQ220523C00235000 | 2022-05-20 12:27PM EDT | 235.00 | 48.69 | 52.89 | 53.35 | -24.57 | -33.54% | 4 | 10 | 0.00% |
| QQQ220523C00240000 | 2022-05-19 1:36PM EDT | 240.00 | 50.52 | 47.91 | 48.35 | 0.00 | - | 2 | 10 | 0.00% |
| QQQ220523C00245000 | 2022-05-16 12:12AM EDT | 245.00 | 57.46 | 42.90 | 43.35 | 0.00 | - | - | - | 0.00% |
| QQQ220523C00250000 | 2022-05-20 1:52PM EDT | 250.00 | 34.00 | 37.90 | 38.36 | -7.61 | -18.29% | 12 | 10 | 0.00% |
| QQQ220523C00255000 | 2022-05-20 3:04PM EDT | 255.00 | 27.16 | 32.91 | 33.37 | -16.38 | -37.62% | 6 | 8 | 0.00% |
| QQQ220523C00260000 | 2022-05-20 1:47PM EDT | 260.00 | 23.40 | 27.93 | 28.38 | -4.87 | -17.23% | 5 | 27 | 0.00% |
| QQQ220523C00265000 | 2022-05-20 3:54PM EDT | 265.00 | 23.03 | 22.97 | 23.29 | -14.95 | -39.36% | 30 | 19 | 0.00% |
| QQQ220523C00266000 | 2022-05-18 2:43PM EDT | 266.00 | 25.39 | 21.94 | 22.38 | 0.00 | - | 5 | 10 | 0.00% |
| QQQ220523C00268000 | 2022-05-20 1:21PM EDT | 268.00 | 13.42 | 19.95 | 20.39 | -7.18 | -34.85% | 9 | 25 | 0.00% |
| QQQ220523C00270000 | 2022-05-20 3:59PM EDT | 270.00 | 18.80 | 18.00 | 18.32 | -5.53 | -22.73% | 90 | 39 | 0.00% |
| QQQ220523C00272000 | 2022-05-20 3:44PM EDT | 272.00 | 15.43 | 16.03 | 16.43 | -4.16 | -21.24% | 447 | 7 | 0.00% |
| QQQ220523C00274000 | 2022-05-20 3:39PM EDT | 274.00 | 12.37 | 14.07 | 14.45 | -7.74 | -38.49% | 120 | 11 | 0.00% |
| QQQ220523C00275000 | 2022-05-20 3:39PM EDT | 275.00 | 11.89 | 13.08 | 13.49 | -3.01 | -20.20% | 213 | 91 | 0.00% |
| QQQ220523C00276000 | 2022-05-20 3:57PM EDT | 276.00 | 12.59 | 12.13 | 12.51 | -5.50 | -30.40% | 285 | 40 | 0.00% |
| QQQ220523C00278000 | 2022-05-20 3:57PM EDT | 278.00 | 10.72 | 10.27 | 10.63 | -1.10 | -9.31% | 455 | 29 | 0.00% |
| QQQ220523C00280000 | 2022-05-20 4:11PM EDT | 280.00 | 8.46 | 8.47 | 8.83 | -2.60 | -23.51% | 2,050 | 150 | 26.76% |
| QQQ220523C00282000 | 2022-05-20 4:14PM EDT | 282.00 | 6.86 | 6.74 | 7.10 | -2.60 | -27.48% | 9,530 | 14 | 28.81% |
| QQQ220523C00284000 | 2022-05-20 4:12PM EDT | 284.00 | 5.18 | 5.24 | 5.52 | -2.06 | -28.45% | 7,461 | 101 | 29.79% |
| QQQ220523C00285000 | 2022-05-20 4:14PM EDT | 285.00 | 4.63 | 4.54 | 4.87 | -2.21 | -32.31% | 18,290 | 165 | 31.06% |
| QQQ220523C00286000 | 2022-05-20 4:14PM EDT | 286.00 | 3.96 | 3.88 | 4.19 | -1.94 | -32.88% | 12,104 | 309 | 31.06% |
| QQQ220523C00288000 | 2022-05-20 4:14PM EDT | 288.00 | 2.83 | 2.89 | 2.96 | -2.15 | -43.17% | 21,642 | 504 | 30.60% |
| QQQ220523C00290000 | 2022-05-20 4:14PM EDT | 290.00 | 2.00 | 1.95 | 2.00 | -1.80 | -47.37% | 23,003 | 1,909 | 30.52% |
| QQQ220523C00292000 | 2022-05-20 4:14PM EDT | 292.00 | 1.27 | 1.26 | 1.32 | -1.63 | -56.21% | 14,757 | 1,711 | 30.98% |
| QQQ220523C00294000 | 2022-05-20 4:14PM EDT | 294.00 | 0.76 | 0.77 | 0.80 | -1.39 | -64.65% | 8,535 | 1,472 | 30.86% |
| QQQ220523C00295000 | 2022-05-20 4:14PM EDT | 295.00 | 0.61 | 0.59 | 0.64 | -1.18 | -65.92% | 11,059 | 2,004 | 31.35% |
| QQQ220523C00296000 | 2022-05-20 4:14PM EDT | 296.00 | 0.47 | 0.45 | 0.49 | -1.05 | -69.08% | 6,430 | 851 | 31.45% |
| QQQ220523C00298000 | 2022-05-20 4:14PM EDT | 298.00 | 0.25 | 0.25 | 0.29 | -0.74 | -74.75% | 5,356 | 1,780 | 32.03% |
| QQQ220523C00300000 | 2022-05-20 4:14PM EDT | 300.00 | 0.15 | 0.14 | 0.16 | -0.50 | -76.92% | 13,332 | 3,675 | 32.32% |
| QQQ220523C00302000 | 2022-05-20 4:12PM EDT | 302.00 | 0.07 | 0.08 | 0.10 | -0.35 | -83.33% | 1,804 | 2,705 | 33.50% |
| QQQ220523C00304000 | 2022-05-20 4:13PM EDT | 304.00 | 0.06 | 0.05 | 0.06 | -0.19 | -76.00% | 1,858 | 1,548 | 34.57% |
| QQQ220523C00305000 | 2022-05-20 4:00PM EDT | 305.00 | 0.06 | 0.04 | 0.05 | -0.14 | -70.00% | 1,417 | 1,395 | 35.35% |
| QQQ220523C00306000 | 2022-05-20 4:05PM EDT | 306.00 | 0.04 | 0.03 | 0.04 | -0.13 | -76.47% | 1,409 | 1,388 | 35.94% |
| QQQ220523C00308000 | 2022-05-20 4:10PM EDT | 308.00 | 0.04 | 0.02 | 0.04 | -0.05 | -55.56% | 1,740 | 1,787 | 39.45% |
| QQQ220523C00310000 | 2022-05-20 4:14PM EDT | 310.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 1,257 | 3,773 | 41.21% |
| QQQ220523C00312000 | 2022-05-20 4:10PM EDT | 312.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 722 | 6,057 | 42.19% |
| QQQ220523C00314000 | 2022-05-20 3:58PM EDT | 314.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,104 | 1,150 | 45.31% |
| QQQ220523C00315000 | 2022-05-20 4:02PM EDT | 315.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 436 | 2,033 | 46.88% |
| QQQ220523C00316000 | 2022-05-20 3:59PM EDT | 316.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,944 | 1,027 | 48.44% |
| QQQ220523C00318000 | 2022-05-20 4:00PM EDT | 318.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 318 | 764 | 50.00% |
| QQQ220523C00320000 | 2022-05-20 4:13PM EDT | 320.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 514 | 2,243 | 52.34% |
| QQQ220523C00322000 | 2022-05-20 3:49PM EDT | 322.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 29 | 5,650 | 55.47% |
| QQQ220523C00324000 | 2022-05-20 3:03PM EDT | 324.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 482 | 1,599 | 58.59% |
| QQQ220523C00325000 | 2022-05-20 2:13PM EDT | 325.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 271 | 874 | 59.38% |
| QQQ220523C00326000 | 2022-05-20 2:13PM EDT | 326.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 414 | 563 | 60.94% |
| QQQ220523C00327000 | 2022-05-20 3:36PM EDT | 327.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 299 | 485 | 62.50% |
| QQQ220523C00328000 | 2022-05-20 3:11PM EDT | 328.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 480 | 64.06% |
| QQQ220523C00329000 | 2022-05-18 12:19PM EDT | 329.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 505 | 64.84% |
| QQQ220523C00330000 | 2022-05-20 3:16PM EDT | 330.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 148 | 906 | 66.41% |
| QQQ220523C00331000 | 2022-05-20 3:44PM EDT | 331.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 334 | 388 | 65.63% |
| QQQ220523C00332000 | 2022-05-20 2:30PM EDT | 332.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 250 | 311 | 66.41% |
| QQQ220523C00333000 | 2022-05-20 3:55PM EDT | 333.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 301 | 193 | 67.19% |
| QQQ220523C00334000 | 2022-05-20 2:30PM EDT | 334.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 206 | 236 | 65.63% |
| QQQ220523C00335000 | 2022-05-17 2:16PM EDT | 335.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 1,910 | 70.31% |
| QQQ220523C00336000 | 2022-05-19 9:40AM EDT | 336.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 284 | 71.88% |
| QQQ220523C00337000 | 2022-05-16 10:45AM EDT | 337.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 75 | 576 | 72.66% |
| QQQ220523C00338000 | 2022-05-18 4:07PM EDT | 338.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 213 | 73.44% |
| QQQ220523C00339000 | 2022-05-20 3:53PM EDT | 339.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 18 | 177 | 71.88% |
| QQQ220523C00340000 | 2022-05-20 2:42PM EDT | 340.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 500 | 670 | 76.56% |
| QQQ220523C00341000 | 2022-05-20 2:42PM EDT | 341.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 299 | 251 | 78.13% |
| QQQ220523C00342000 | 2022-05-19 10:44AM EDT | 342.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 613 | 79.69% |
| QQQ220523C00343000 | 2022-05-20 2:42PM EDT | 343.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 381 | 268 | 79.69% |
| QQQ220523C00344000 | 2022-05-20 2:43PM EDT | 344.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 188 | 259 | 81.25% |
| QQQ220523C00345000 | 2022-05-19 10:53AM EDT | 345.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,040 | 82.81% |
| QQQ220523C00346000 | 2022-05-19 10:21AM EDT | 346.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 313 | 84.38% |
| QQQ220523C00347000 | 2022-05-13 12:46PM EDT | 347.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 137 | 84.38% |
| QQQ220523C00348000 | 2022-05-18 1:38PM EDT | 348.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 216 | 85.94% |
| QQQ220523C00349000 | 2022-05-12 12:31PM EDT | 349.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 4 | 195 | 87.50% |
| QQQ220523C00350000 | 2022-05-20 3:26PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 404 | 1,610 | 84.38% |
| QQQ220523C00351000 | 2022-05-04 3:11PM EDT | 351.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 184 | 89.06% |
| QQQ220523C00352000 | 2022-05-20 3:26PM EDT | 352.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 288 | 167 | 90.63% |
| QQQ220523C00353000 | 2022-05-20 3:26PM EDT | 353.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 74 | 220 | 92.19% |
| QQQ220523C00354000 | 2022-05-20 3:26PM EDT | 354.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 159 | 66 | 93.75% |
| QQQ220523C00355000 | 2022-05-20 3:26PM EDT | 355.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 313 | 93.75% |
| QQQ220523C00356000 | 2022-05-20 3:30PM EDT | 356.00 | 0.01 | 0.00 | 0.02 | -0.43 | -97.73% | 500 | 125 | 95.31% |
| QQQ220523C00357000 | 2022-05-20 3:30PM EDT | 357.00 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 250 | 71 | 90.63% |
| QQQ220523C00358000 | 2022-05-20 3:30PM EDT | 358.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 233 | 496 | 93.75% |
| QQQ220523C00359000 | 2022-05-20 3:30PM EDT | 359.00 | 0.01 | 0.00 | 0.01 | -0.35 | -97.22% | 124 | 146 | 93.75% |
| QQQ220523C00360000 | 2022-05-20 3:30PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 135 | 230 | 93.75% |
| QQQ220523C00361000 | 2022-05-20 3:44PM EDT | 361.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 359 | 191 | 96.88% |
| QQQ220523C00362000 | 2022-05-19 1:04PM EDT | 362.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 41 | 96.88% |
| QQQ220523C00363000 | 2022-05-20 3:44PM EDT | 363.00 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 146 | 18 | 96.88% |
| QQQ220523C00364000 | 2022-05-12 12:34PM EDT | 364.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 98.44% |
| QQQ220523C00365000 | 2022-05-17 12:55PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 316 | 100.00% |
| QQQ220523C00366000 | 2022-05-13 12:32PM EDT | 366.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 100.00% |
| QQQ220523C00367000 | 2022-05-13 11:24AM EDT | 367.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 158 | 103.13% |
| QQQ220523C00368000 | 2022-05-13 11:24AM EDT | 368.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 32 | 103.13% |
| QQQ220523C00369000 | 2022-05-20 3:45PM EDT | 369.00 | 0.01 | 0.00 | 0.01 | -0.55 | -98.21% | 110 | 21 | 103.13% |
| QQQ220523C00370000 | 2022-05-17 12:55PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,336 | 106.25% |
| QQQ220523C00371000 | 2022-05-02 1:52PM EDT | 371.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 93 | 10 | 106.25% |
| QQQ220523C00372000 | 2022-04-26 1:59PM EDT | 372.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | - | 6 | 106.25% |
| QQQ220523C00373000 | 2022-05-16 10:58AM EDT | 373.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 109.38% |
| QQQ220523C00374000 | 2022-04-21 3:32PM EDT | 374.00 | 0.43 | 0.00 | 0.01 | 0.00 | - | - | 2 | 109.38% |
| QQQ220523C00375000 | 2022-05-13 12:51PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 18 | 109.38% |
| QQQ220523C00378000 | 2022-04-21 3:15PM EDT | 378.00 | 0.31 | 0.00 | 0.01 | 0.00 | - | - | 10 | 112.50% |
| QQQ220523C00380000 | 2022-04-26 2:10PM EDT | 380.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 115.63% |
| QQQ220523C00385000 | 2022-05-09 9:30AM EDT | 385.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 82 | 118.75% |
| QQQ220523C00390000 | 2022-05-02 9:55AM EDT | 390.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 125.00% |
| QQQ220523C00395000 | 2022-05-10 3:56PM EDT | 395.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 39 | 131.25% |
| QQQ220523C00400000 | 2022-05-13 12:48PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 21 | 134.38% |
Putsfor23 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220523P00175000 | 2022-05-16 12:13AM EDT | 175.00 | 0.02 | - | 0.01 | 0.00 | - | - | 1 | 218.75% |
| QQQ220523P00190000 | 2022-05-16 12:13AM EDT | 190.00 | 0.02 | - | 0.01 | 0.00 | - | - | 20 | 184.38% |
| QQQ220523P00195000 | 2022-05-16 12:13AM EDT | 195.00 | 0.01 | - | 0.01 | 0.00 | - | 500 | 641 | 175.00% |
| QQQ220523P00200000 | 2022-05-16 12:13AM EDT | 200.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 160 | 156.25% |
| QQQ220523P00205000 | 2022-05-16 12:13AM EDT | 205.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 143.75% |
| QQQ220523P00210000 | 2022-05-16 12:13AM EDT | 210.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 32 | 134.38% |
| QQQ220523P00215000 | 2022-05-16 12:13AM EDT | 215.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 39 | 125.00% |
| QQQ220523P00220000 | 2022-05-18 3:52PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 71 | 115.63% |
| QQQ220523P00225000 | 2022-05-19 11:29AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 248 | 106.25% |
| QQQ220523P00230000 | 2022-05-19 12:48PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 155 | 98.44% |
| QQQ220523P00235000 | 2022-05-20 3:34PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 254 | 1,002 | 90.63% |
| QQQ220523P00240000 | 2022-05-20 3:36PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 185 | 132 | 81.25% |
| QQQ220523P00245000 | 2022-05-20 4:10PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 543 | 576 | 71.88% |
| QQQ220523P00250000 | 2022-05-20 3:58PM EDT | 250.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 441 | 1,143 | 68.75% |
| QQQ220523P00255000 | 2022-05-20 4:03PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 50 | 629 | 60.94% |
| QQQ220523P00258000 | 2022-05-20 4:04PM EDT | 258.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 38 | 184 | 59.38% |
| QQQ220523P00260000 | 2022-05-20 4:14PM EDT | 260.00 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 3,956 | 18,549 | 55.47% |
| QQQ220523P00262000 | 2022-05-20 4:01PM EDT | 262.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 282 | 146 | 54.69% |
| QQQ220523P00264000 | 2022-05-20 4:12PM EDT | 264.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 1,292 | 221 | 50.78% |
| QQQ220523P00265000 | 2022-05-20 4:13PM EDT | 265.00 | 0.03 | 0.03 | 0.05 | -0.09 | -75.00% | 4,940 | 2,812 | 50.78% |
| QQQ220523P00266000 | 2022-05-20 4:09PM EDT | 266.00 | 0.04 | 0.03 | 0.05 | -0.09 | -69.23% | 1,045 | 299 | 50.20% |
| QQQ220523P00267000 | 2022-05-20 4:04PM EDT | 267.00 | 0.05 | 0.04 | 0.06 | -0.09 | -64.29% | 2,288 | 216 | 49.41% |
| QQQ220523P00268000 | 2022-05-20 4:08PM EDT | 268.00 | 0.06 | 0.05 | 0.07 | -0.11 | -64.71% | 1,632 | 768 | 48.44% |
| QQQ220523P00270000 | 2022-05-20 4:13PM EDT | 270.00 | 0.07 | 0.06 | 0.08 | -0.16 | -69.57% | 11,473 | 2,282 | 45.31% |
| QQQ220523P00272000 | 2022-05-20 4:13PM EDT | 272.00 | 0.09 | 0.10 | 0.11 | -0.21 | -70.00% | 2,430 | 694 | 43.26% |
| QQQ220523P00274000 | 2022-05-20 4:13PM EDT | 274.00 | 0.13 | 0.13 | 0.15 | -0.26 | -66.67% | 3,023 | 384 | 41.02% |
| QQQ220523P00275000 | 2022-05-20 4:14PM EDT | 275.00 | 0.18 | 0.15 | 0.18 | -0.28 | -60.87% | 18,963 | 3,877 | 40.14% |
| QQQ220523P00276000 | 2022-05-20 4:14PM EDT | 276.00 | 0.22 | 0.19 | 0.22 | -0.30 | -57.69% | 4,586 | 855 | 39.40% |
| QQQ220523P00278000 | 2022-05-20 4:14PM EDT | 278.00 | 0.30 | 0.30 | 0.33 | -0.43 | -58.90% | 10,691 | 1,045 | 37.89% |
| QQQ220523P00280000 | 2022-05-20 4:14PM EDT | 280.00 | 0.55 | 0.49 | 0.53 | -0.44 | -44.44% | 34,172 | 6,295 | 37.26% |
| QQQ220523P00282000 | 2022-05-20 4:14PM EDT | 282.00 | 0.83 | 0.79 | 0.85 | -0.56 | -40.29% | 28,057 | 1,363 | 36.96% |
| QQQ220523P00284000 | 2022-05-20 4:14PM EDT | 284.00 | 1.29 | 1.25 | 1.32 | -0.58 | -31.02% | 12,310 | 2,025 | 36.87% |
| QQQ220523P00285000 | 2022-05-20 4:14PM EDT | 285.00 | 1.58 | 1.55 | 1.62 | -0.51 | -24.40% | 30,047 | 6,967 | 36.84% |
| QQQ220523P00286000 | 2022-05-20 4:13PM EDT | 286.00 | 1.86 | 1.86 | 1.97 | -0.58 | -23.77% | 12,812 | 1,586 | 36.87% |
| QQQ220523P00288000 | 2022-05-20 4:14PM EDT | 288.00 | 2.81 | 2.70 | 2.83 | -0.39 | -12.19% | 11,090 | 1,696 | 37.09% |
| QQQ220523P00290000 | 2022-05-20 4:14PM EDT | 290.00 | 3.90 | 3.73 | 3.96 | -0.07 | -1.76% | 20,063 | 5,196 | 38.14% |
| QQQ220523P00292000 | 2022-05-20 4:13PM EDT | 292.00 | 5.22 | 4.97 | 5.35 | 0.00 | - | 8,840 | 1,684 | 40.09% |
| QQQ220523P00294000 | 2022-05-20 4:05PM EDT | 294.00 | 6.39 | 6.46 | 6.86 | -0.22 | -3.33% | 1,043 | 1,658 | 41.75% |
| QQQ220523P00295000 | 2022-05-20 4:14PM EDT | 295.00 | 7.50 | 7.28 | 7.69 | +0.22 | +3.02% | 1,055 | 1,726 | 42.97% |
| QQQ220523P00296000 | 2022-05-20 3:58PM EDT | 296.00 | 8.00 | 8.15 | 8.55 | -0.05 | -0.62% | 639 | 1,350 | 44.34% |
| QQQ220523P00298000 | 2022-05-20 3:59PM EDT | 298.00 | 9.60 | 9.93 | 10.33 | -0.11 | -1.13% | 414 | 974 | 47.17% |
| QQQ220523P00300000 | 2022-05-20 4:11PM EDT | 300.00 | 12.30 | 11.84 | 12.23 | +1.33 | +12.12% | 1,828 | 2,610 | 51.32% |
| QQQ220523P00302000 | 2022-05-20 3:32PM EDT | 302.00 | 17.78 | 13.76 | 14.21 | +4.73 | +36.25% | 90 | 892 | 51.76% |
| QQQ220523P00304000 | 2022-05-20 3:51PM EDT | 304.00 | 16.43 | 15.73 | 16.13 | +1.90 | +13.08% | 28 | 1,297 | 55.66% |
| QQQ220523P00305000 | 2022-05-20 3:59PM EDT | 305.00 | 16.42 | 16.72 | 17.11 | +0.37 | +2.31% | 140 | 1,180 | 57.76% |
| QQQ220523P00306000 | 2022-05-20 3:37PM EDT | 306.00 | 19.32 | 17.71 | 18.11 | +2.52 | +15.00% | 186 | 464 | 60.11% |
| QQQ220523P00308000 | 2022-05-20 3:59PM EDT | 308.00 | 19.40 | 19.71 | 20.10 | +0.59 | +3.14% | 21 | 360 | 64.84% |
| QQQ220523P00310000 | 2022-05-20 3:57PM EDT | 310.00 | 21.65 | 21.71 | 22.10 | +1.49 | +7.39% | 1,283 | 597 | 69.53% |
| QQQ220523P00312000 | 2022-05-20 3:35PM EDT | 312.00 | 26.20 | 23.74 | 24.10 | +4.02 | +18.12% | 9 | 440 | 74.66% |
| QQQ220523P00314000 | 2022-05-20 3:52PM EDT | 314.00 | 26.70 | 25.71 | 26.09 | +2.61 | +10.83% | 9 | 325 | 78.56% |
| QQQ220523P00315000 | 2022-05-20 2:55PM EDT | 315.00 | 31.49 | 26.70 | 27.11 | +6.47 | +25.86% | 12 | 370 | 80.96% |
| QQQ220523P00316000 | 2022-05-20 4:07PM EDT | 316.00 | 27.80 | 27.69 | 28.09 | +5.56 | +25.00% | 7 | 243 | 82.72% |
| QQQ220523P00318000 | 2022-05-20 1:30PM EDT | 318.00 | 37.47 | 29.70 | 30.12 | +10.62 | +39.55% | 15 | 474 | 87.70% |
| QQQ220523P00320000 | 2022-05-20 10:19AM EDT | 320.00 | 33.09 | 31.68 | 32.12 | +3.01 | +10.01% | 7 | 303 | 91.70% |
| QQQ220523P00322000 | 2022-05-20 9:40AM EDT | 322.00 | 29.75 | 33.68 | 34.10 | -1.98 | -6.24% | 8 | 114 | 95.51% |
| QQQ220523P00324000 | 2022-05-20 11:25AM EDT | 324.00 | 37.90 | 35.67 | 36.12 | +4.07 | +12.03% | 6 | 143 | 99.90% |
| QQQ220523P00325000 | 2022-05-20 1:32PM EDT | 325.00 | 43.60 | 36.66 | 37.12 | +9.35 | +27.30% | 13 | 257 | 101.76% |
| QQQ220523P00326000 | 2022-05-20 12:39PM EDT | 326.00 | 43.16 | 37.67 | 38.12 | +9.83 | +29.49% | 2 | 295 | 104.00% |
| QQQ220523P00327000 | 2022-05-12 3:06PM EDT | 327.00 | 41.40 | 38.66 | 39.11 | 0.00 | - | 10 | 96 | 105.57% |
| QQQ220523P00328000 | 2022-05-18 12:30PM EDT | 328.00 | 33.76 | 39.66 | 40.12 | 0.00 | - | 5 | 96 | 107.81% |
| QQQ220523P00329000 | 2022-05-18 12:00PM EDT | 329.00 | 39.01 | 40.66 | 41.12 | 0.00 | - | 1 | 100 | 109.77% |
| QQQ220523P00330000 | 2022-05-20 3:46PM EDT | 330.00 | 43.44 | 41.66 | 42.12 | +4.19 | +10.68% | 12 | 374 | 111.82% |
| QQQ220523P00331000 | 2022-05-20 1:11PM EDT | 331.00 | 49.88 | 42.66 | 43.11 | +13.43 | +36.84% | 2 | 95 | 113.57% |
| QQQ220523P00332000 | 2022-05-16 4:02PM EDT | 332.00 | 39.25 | 43.66 | 44.11 | +12.88 | +48.84% | 5 | 119 | 115.53% |
| QQQ220523P00333000 | 2022-05-16 4:00PM EDT | 333.00 | 34.45 | 44.66 | 45.12 | 0.00 | - | 3 | 91 | 117.68% |
| QQQ220523P00334000 | 2022-05-20 3:25PM EDT | 334.00 | 51.10 | 45.66 | 46.12 | +17.35 | +51.41% | 1 | 116 | 119.53% |
| QQQ220523P00335000 | 2022-05-19 3:28PM EDT | 335.00 | 45.07 | 46.66 | 47.12 | 0.00 | - | 3 | 220 | 121.48% |
| QQQ220523P00336000 | 2022-05-16 2:04PM EDT | 336.00 | 35.52 | 47.66 | 48.11 | 0.00 | - | 2 | 63 | 123.14% |
| QQQ220523P00337000 | 2022-05-18 9:32AM EDT | 337.00 | 35.28 | 48.66 | 49.11 | 0.00 | - | 1 | 27 | 125.10% |
| QQQ220523P00338000 | 2022-05-18 3:07PM EDT | 338.00 | 46.01 | 49.66 | 50.11 | 0.00 | - | 1 | 121 | 126.95% |
| QQQ220523P00339000 | 2022-05-20 10:07AM EDT | 339.00 | 48.08 | 50.66 | 51.12 | +0.78 | +1.65% | 1 | 40 | 129.00% |
| QQQ220523P00340000 | 2022-05-20 10:07AM EDT | 340.00 | 58.05 | 51.66 | 52.12 | +7.49 | +14.81% | 5 | 91 | 130.86% |
| QQQ220523P00341000 | 2022-05-18 12:47PM EDT | 341.00 | 46.12 | 52.66 | 53.11 | 0.00 | - | 2 | 42 | 132.52% |
| QQQ220523P00342000 | 2022-05-18 12:48PM EDT | 342.00 | 46.99 | 53.66 | 54.11 | 0.00 | - | 5 | 69 | 134.38% |
| QQQ220523P00343000 | 2022-05-18 12:31PM EDT | 343.00 | 48.90 | 54.66 | 55.12 | 0.00 | - | 2 | 118 | 136.43% |
| QQQ220523P00344000 | 2022-05-18 10:23AM EDT | 344.00 | 43.31 | 55.66 | 56.12 | 0.00 | - | 1 | 8 | 138.23% |
| QQQ220523P00345000 | 2022-05-20 2:55PM EDT | 345.00 | 61.55 | 56.66 | 57.11 | +4.69 | +8.25% | 2 | 83 | 139.84% |
| QQQ220523P00346000 | 2022-05-11 9:39AM EDT | 346.00 | 56.03 | 57.66 | 58.12 | 0.00 | - | 2 | 16 | 141.80% |
| QQQ220523P00347000 | 2022-05-20 12:10PM EDT | 347.00 | 62.83 | 58.66 | 59.12 | +14.18 | +29.15% | 140 | 181 | 143.65% |
| QQQ220523P00348000 | 2022-05-20 9:39AM EDT | 348.00 | 55.67 | 59.66 | 60.11 | -4.23 | -7.06% | 1 | 16 | 145.12% |
| QQQ220523P00349000 | 2022-05-18 3:50PM EDT | 349.00 | 58.06 | 60.66 | 61.12 | 0.00 | - | 3 | 41 | 147.17% |
| QQQ220523P00350000 | 2022-05-19 9:52AM EDT | 350.00 | 61.90 | 61.66 | 62.12 | 0.00 | - | 2 | 14 | 148.93% |
| QQQ220523P00351000 | 2022-04-29 10:16AM EDT | 351.00 | 27.25 | 62.66 | 63.11 | 0.00 | - | 1 | 1 | 150.39% |
| QQQ220523P00352000 | 2022-04-26 2:51PM EDT | 352.00 | 32.32 | 63.66 | 64.11 | 0.00 | - | 9 | 0 | 152.15% |
| QQQ220523P00353000 | 2022-05-05 12:31PM EDT | 353.00 | 38.54 | 64.66 | 65.12 | 0.00 | - | 5 | 0 | 154.20% |
| QQQ220523P00354000 | 2022-05-17 10:06AM EDT | 354.00 | 49.87 | 65.66 | 66.12 | 0.00 | - | 1 | 11 | 155.86% |
| QQQ220523P00355000 | 2022-05-13 1:53PM EDT | 355.00 | 54.66 | 66.66 | 67.12 | 0.00 | - | 1 | 4 | 157.62% |
| QQQ220523P00356000 | 2022-04-18 1:56PM EDT | 356.00 | 19.48 | 65.97 | 66.32 | 0.00 | - | - | 0 | 0.00% |
| QQQ220523P00357000 | 2022-05-16 12:14AM EDT | 357.00 | 55.83 | 68.66 | 69.12 | 0.00 | - | - | 1 | 161.04% |
| QQQ220523P00358000 | 2022-05-12 2:15PM EDT | 358.00 | 71.98 | 69.66 | 70.12 | 0.00 | - | 1 | 0 | 162.70% |
| QQQ220523P00359000 | 2022-04-29 1:00PM EDT | 359.00 | 55.26 | 70.66 | 71.11 | 0.00 | - | 2 | 23 | 164.06% |
| QQQ220523P00360000 | 2022-05-17 11:47AM EDT | 360.00 | 56.24 | 71.66 | 72.12 | 0.00 | - | 8 | 11 | 166.02% |
| QQQ220523P00361000 | 2022-05-09 10:24AM EDT | 361.00 | 59.56 | 72.66 | 73.11 | 0.00 | - | 2 | 0 | 167.48% |
| QQQ220523P00362000 | 2022-05-09 11:04AM EDT | 362.00 | 61.94 | 73.66 | 74.12 | 0.00 | - | 1 | 0 | 169.34% |
| QQQ220523P00363000 | 2022-05-06 9:56AM EDT | 363.00 | 57.11 | 74.66 | 75.11 | 0.00 | - | 2 | 0 | 170.70% |
| QQQ220523P00365000 | 2022-04-28 4:02PM EDT | 365.00 | 77.62 | 76.66 | 77.11 | +36.97 | +90.95% | 1 | 6 | 174.02% |
| QQQ220523P00366000 | 2022-05-03 11:05AM EDT | 366.00 | 47.78 | 77.66 | 78.12 | 0.00 | - | 10 | 0 | 175.98% |
| QQQ220523P00369000 | 2022-05-06 11:03AM EDT | 369.00 | 57.15 | 80.66 | 81.12 | 0.00 | - | 1 | 0 | 180.76% |
| QQQ220523P00370000 | 2022-04-29 1:13PM EDT | 370.00 | 51.51 | 81.66 | 82.12 | 0.00 | - | 27 | 0 | 182.32% |
| QQQ220523P00374000 | 2022-04-29 1:15PM EDT | 374.00 | 55.01 | 85.66 | 86.11 | 0.00 | - | 2 | 0 | 188.38% |
| QQQ220523P00375000 | 2022-05-03 2:46PM EDT | 375.00 | 57.76 | 86.66 | 87.12 | 0.00 | - | - | 0 | 190.23% |
| QQQ220523P00376000 | 2022-05-16 12:00AM EDT | 376.00 | 74.03 | 87.66 | 88.12 | 0.00 | - | - | 0 | 191.80% |
| QQQ220523P00378000 | 2022-04-25 11:13AM EDT | 378.00 | 89.19 | 89.66 | 90.12 | 0.00 | - | 1 | 0 | 194.92% |
| QQQ220523P00380000 | 2022-05-16 12:00AM EDT | 380.00 | 77.05 | 91.66 | 92.12 | 0.00 | - | - | - | 197.95% |
| QQQ220523P00385000 | 2022-04-29 1:15PM EDT | 385.00 | 66.21 | 96.66 | 97.12 | 0.00 | - | 3 | 0 | 205.47% |
| QQQ220523P00390000 | 2022-05-05 3:53PM EDT | 390.00 | 78.20 | 101.66 | 102.12 | 0.00 | - | 1 | 1 | 212.89% |
| QQQ220523P00400000 | 2022-05-16 12:00AM EDT | 400.00 | 98.04 | 111.66 | 112.11 | 0.00 | - | - | - | 226.95% |
© 2022 Yahoo. All rights reserved.
