QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
CallsforJune 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230606C00270000 | 2023-06-05 2:36PM EDT | 270.00 | 84.64 | 83.95 | 84.07 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ230606C00280000 | 2023-06-06 10:08AM EDT | 280.00 | 74.04 | 73.98 | 74.10 | -1.81 | -2.39% | 1 | 26 | 0.00% |
| QQQ230606C00287000 | 2023-05-30 10:03AM EDT | 287.00 | 63.64 | 67.10 | 67.22 | 0.00 | - | - | 1 | 0.00% |
| QQQ230606C00290000 | 2023-06-06 10:14AM EDT | 290.00 | 64.00 | 63.92 | 64.09 | +2.60 | +4.23% | 2 | 2 | 0.00% |
| QQQ230606C00295000 | 2023-05-30 3:39PM EDT | 295.00 | 55.68 | 58.98 | 59.16 | 0.00 | - | - | 2 | 0.00% |
| QQQ230606C00300000 | 2023-05-30 10:10AM EDT | 300.00 | 51.46 | 53.95 | 54.12 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ230606C00302000 | 2023-06-05 12:00PM EDT | 302.00 | 55.03 | 52.10 | 52.26 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ230606C00303000 | 2023-06-05 11:59AM EDT | 303.00 | 53.96 | 50.98 | 51.15 | 0.00 | - | 16 | 16 | 0.00% |
| QQQ230606C00306000 | 2023-05-30 2:44PM EDT | 306.00 | 45.35 | 48.01 | 48.18 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ230606C00307000 | 2023-05-25 11:16AM EDT | 307.00 | 33.00 | 46.91 | 47.09 | 0.00 | - | - | 20 | 0.00% |
| QQQ230606C00308000 | 2023-05-31 3:50PM EDT | 308.00 | 40.95 | 45.98 | 46.18 | 0.00 | - | - | 1 | 0.00% |
| QQQ230606C00310000 | 2023-06-05 2:36PM EDT | 310.00 | 44.70 | 44.10 | 44.25 | 0.00 | - | 44 | 33 | 0.00% |
| QQQ230606C00312000 | 2023-06-01 9:38AM EDT | 312.00 | 35.05 | 42.10 | 42.28 | 0.00 | - | - | 28 | 0.00% |
| QQQ230606C00313000 | 2023-06-05 1:15PM EDT | 313.00 | 43.97 | 40.94 | 41.13 | 0.00 | - | 10 | 12 | 0.00% |
| QQQ230606C00315000 | 2023-06-05 3:43PM EDT | 315.00 | 40.29 | 38.93 | 39.11 | 0.00 | - | 289 | 312 | 0.00% |
| QQQ230606C00316000 | 2023-06-06 9:34AM EDT | 316.00 | 37.30 | 37.94 | 38.15 | -3.99 | -9.66% | 42 | 51 | 0.00% |
| QQQ230606C00317000 | 2023-06-02 1:45PM EDT | 317.00 | 37.92 | 37.09 | 37.26 | 0.00 | - | 3 | 18 | 0.00% |
| QQQ230606C00318000 | 2023-06-05 4:04PM EDT | 318.00 | 36.91 | 35.95 | 36.12 | 0.00 | - | 5 | 28 | 0.00% |
| QQQ230606C00319000 | 2023-06-05 10:18AM EDT | 319.00 | 36.53 | 34.95 | 35.11 | 0.00 | - | 40 | 23 | 0.00% |
| QQQ230606C00320000 | 2023-06-06 9:55AM EDT | 320.00 | 33.90 | 34.07 | 34.23 | -1.16 | -3.31% | 1 | 274 | 0.00% |
| QQQ230606C00321000 | 2023-06-06 9:41AM EDT | 321.00 | 32.67 | 32.96 | 33.09 | -1.47 | -4.31% | 8 | 32 | 0.00% |
| QQQ230606C00322000 | 2023-06-05 4:01PM EDT | 322.00 | 32.96 | 31.98 | 32.14 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ230606C00323000 | 2023-06-05 11:24AM EDT | 323.00 | 33.71 | 31.07 | 31.24 | 0.00 | - | 44 | 29 | 0.00% |
| QQQ230606C00324000 | 2023-06-06 9:50AM EDT | 324.00 | 30.00 | 29.96 | 30.09 | -3.08 | -9.31% | 4 | 22 | 0.00% |
| QQQ230606C00325000 | 2023-06-06 9:33AM EDT | 325.00 | 28.45 | 28.98 | 29.16 | -1.57 | -5.23% | 1 | 554 | 0.00% |
| QQQ230606C00326000 | 2023-06-05 3:51PM EDT | 326.00 | 29.14 | 27.93 | 28.08 | 0.00 | - | 11 | 89 | 0.00% |
| QQQ230606C00327000 | 2023-06-05 2:07PM EDT | 327.00 | 28.76 | 26.98 | 27.14 | 0.00 | - | 8 | 58 | 0.00% |
| QQQ230606C00328000 | 2023-06-05 3:08PM EDT | 328.00 | 26.26 | 26.01 | 26.16 | 0.00 | - | 27 | 99 | 0.00% |
| QQQ230606C00329000 | 2023-06-05 3:38PM EDT | 329.00 | 24.34 | 24.94 | 25.09 | -1.70 | -6.53% | 5 | 199 | 0.00% |
| QQQ230606C00330000 | 2023-06-06 10:11AM EDT | 330.00 | 24.43 | 23.95 | 24.09 | -0.62 | -2.48% | 133 | 340 | 0.00% |
| QQQ230606C00331000 | 2023-06-06 9:41AM EDT | 331.00 | 22.64 | 22.98 | 23.14 | -1.50 | -6.21% | 8 | 218 | 0.00% |
| QQQ230606C00332000 | 2023-06-05 1:58PM EDT | 332.00 | 23.87 | 21.94 | 22.10 | 0.00 | - | 6 | 209 | 0.00% |
| QQQ230606C00333000 | 2023-06-05 2:06PM EDT | 333.00 | 21.10 | 21.10 | 21.25 | -1.81 | -7.90% | 19 | 136 | 0.00% |
| QQQ230606C00334000 | 2023-06-06 10:11AM EDT | 334.00 | 20.46 | 19.96 | 20.10 | -0.82 | -3.85% | 46 | 159 | 0.00% |
| QQQ230606C00335000 | 2023-06-06 10:06AM EDT | 335.00 | 18.67 | 19.00 | 19.14 | -1.23 | -6.18% | 20 | 288 | 0.00% |
| QQQ230606C00336000 | 2023-06-05 2:13PM EDT | 336.00 | 19.41 | 18.09 | 18.25 | 0.00 | - | 81 | 235 | 0.00% |
| QQQ230606C00337000 | 2023-06-05 4:11PM EDT | 337.00 | 18.05 | 16.87 | 17.03 | 0.00 | - | 77 | 548 | 0.00% |
| QQQ230606C00338000 | 2023-06-06 9:31AM EDT | 338.00 | 15.75 | 15.99 | 16.14 | -1.39 | -8.11% | 1 | 231 | 0.00% |
| QQQ230606C00339000 | 2023-06-06 10:13AM EDT | 339.00 | 15.23 | 15.05 | 15.21 | -0.81 | -5.05% | 4 | 556 | 0.00% |
| QQQ230606C00340000 | 2023-06-06 10:13AM EDT | 340.00 | 14.26 | 13.94 | 14.12 | -1.03 | -6.74% | 22 | 673 | 0.00% |
| QQQ230606C00341000 | 2023-06-05 4:00PM EDT | 341.00 | 14.03 | 12.96 | 13.11 | 0.00 | - | 13 | 651 | 0.00% |
| QQQ230606C00342000 | 2023-06-06 9:41AM EDT | 342.00 | 11.79 | 11.99 | 12.14 | -1.49 | -11.22% | 50 | 366 | 0.00% |
| QQQ230606C00343000 | 2023-06-06 9:56AM EDT | 343.00 | 10.76 | 10.87 | 11.03 | -1.25 | -10.41% | 42 | 393 | 0.00% |
| QQQ230606C00344000 | 2023-06-06 10:18AM EDT | 344.00 | 10.07 | 10.13 | 10.26 | -0.98 | -8.87% | 125 | 411 | 0.00% |
| QQQ230606C00345000 | 2023-06-06 10:06AM EDT | 345.00 | 8.66 | 8.99 | 9.13 | -1.38 | -13.75% | 7 | 449 | 0.00% |
| QQQ230606C00346000 | 2023-06-06 10:04AM EDT | 346.00 | 7.75 | 8.10 | 8.24 | -1.25 | -13.89% | 10 | 756 | 0.00% |
| QQQ230606C00347000 | 2023-06-06 9:41AM EDT | 347.00 | 7.40 | 7.06 | 7.17 | -0.56 | -7.04% | 63 | 1,077 | 0.00% |
| QQQ230606C00348000 | 2023-06-06 10:12AM EDT | 348.00 | 6.26 | 6.00 | 6.12 | -0.79 | -11.21% | 134 | 711 | 0.00% |
| QQQ230606C00349000 | 2023-06-06 10:04AM EDT | 349.00 | 5.43 | 5.02 | 5.13 | -1.02 | -15.81% | 230 | 555 | 0.00% |
| QQQ230606C00350000 | 2023-06-06 10:16AM EDT | 350.00 | 4.07 | 4.06 | 4.18 | -1.08 | -20.97% | 525 | 1,866 | 0.00% |
| QQQ230606C00351000 | 2023-06-06 10:17AM EDT | 351.00 | 3.16 | 3.28 | 3.36 | -1.11 | -26.00% | 220 | 1,232 | 0.00% |
| QQQ230606C00352000 | 2023-06-06 10:18AM EDT | 352.00 | 2.33 | 2.28 | 2.35 | -1.07 | -31.47% | 689 | 1,354 | 0.00% |
| QQQ230606C00353000 | 2023-06-06 10:18AM EDT | 353.00 | 1.59 | 1.56 | 1.58 | -1.09 | -40.67% | 6,760 | 1,308 | 7.03% |
| QQQ230606C00354000 | 2023-06-06 10:18AM EDT | 354.00 | 1.05 | 0.97 | 0.99 | -0.90 | -46.15% | 30,908 | 2,537 | 9.62% |
| QQQ230606C00355000 | 2023-06-06 10:18AM EDT | 355.00 | 0.55 | 0.56 | 0.57 | -0.80 | -59.26% | 36,622 | 5,537 | 10.74% |
| QQQ230606C00356000 | 2023-06-06 10:18AM EDT | 356.00 | 0.31 | 0.30 | 0.31 | -0.62 | -66.67% | 10,912 | 5,344 | 11.57% |
| QQQ230606C00357000 | 2023-06-06 10:19AM EDT | 357.00 | 0.14 | 0.13 | 0.14 | -0.48 | -77.42% | 6,894 | 5,043 | 11.82% |
| QQQ230606C00358000 | 2023-06-06 10:18AM EDT | 358.00 | 0.07 | 0.06 | 0.07 | -0.32 | -82.05% | 4,755 | 6,046 | 12.60% |
| QQQ230606C00359000 | 2023-06-06 10:17AM EDT | 359.00 | 0.03 | 0.03 | 0.04 | -0.21 | -87.50% | 3,736 | 3,069 | 13.67% |
| QQQ230606C00360000 | 2023-06-06 10:17AM EDT | 360.00 | 0.01 | 0.01 | 0.02 | -0.14 | -93.33% | 5,135 | 6,937 | 14.45% |
| QQQ230606C00361000 | 2023-06-06 10:17AM EDT | 361.00 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 1,794 | 2,341 | 16.41% |
| QQQ230606C00362000 | 2023-06-06 10:16AM EDT | 362.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 2,095 | 3,210 | 17.19% |
| QQQ230606C00363000 | 2023-06-06 10:13AM EDT | 363.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 4,349 | 2,931 | 18.75% |
| QQQ230606C00364000 | 2023-06-06 10:11AM EDT | 364.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4,451 | 4,951 | 21.09% |
| QQQ230606C00365000 | 2023-06-06 10:13AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 778 | 3,673 | 22.66% |
| QQQ230606C00366000 | 2023-06-06 10:15AM EDT | 366.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 23 | 3,714 | 24.61% |
| QQQ230606C00367000 | 2023-06-06 10:16AM EDT | 367.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 39 | 511 | 26.56% |
| QQQ230606C00368000 | 2023-06-05 3:59PM EDT | 368.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 551 | 478 | 28.13% |
| QQQ230606C00369000 | 2023-06-05 3:46PM EDT | 369.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,368 | 2,702 | 30.08% |
| QQQ230606C00370000 | 2023-06-05 4:11PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 390 | 32.03% |
| QQQ230606C00371000 | 2023-06-05 4:12PM EDT | 371.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 840 | 33.59% |
| QQQ230606C00372000 | 2023-06-05 4:10PM EDT | 372.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 2,347 | 35.16% |
| QQQ230606C00373000 | 2023-06-05 3:56PM EDT | 373.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 405 | 372 | 37.50% |
| QQQ230606C00374000 | 2023-06-05 3:14PM EDT | 374.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 102 | 39.06% |
| QQQ230606C00375000 | 2023-06-05 2:55PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 49 | 40.63% |
| QQQ230606C00376000 | 2023-06-05 3:02PM EDT | 376.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 144 | 172 | 42.19% |
| QQQ230606C00377000 | 2023-06-05 2:29PM EDT | 377.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 205 | 238 | 43.75% |
| QQQ230606C00378000 | 2023-06-05 2:17PM EDT | 378.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 224 | 212 | 45.31% |
| QQQ230606C00379000 | 2023-06-05 2:18PM EDT | 379.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 812 | 847 | 47.66% |
| QQQ230606C00380000 | 2023-06-06 9:41AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 410 | 49.22% |
| QQQ230606C00381000 | 2023-06-05 9:38AM EDT | 381.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 161 | 50.78% |
| QQQ230606C00382000 | 2023-06-02 11:49AM EDT | 382.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 110 | 52.34% |
| QQQ230606C00383000 | 2023-05-30 11:49AM EDT | 383.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 77 | 50.00% |
| QQQ230606C00385000 | 2023-06-02 12:49PM EDT | 385.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 23 | 53.13% |
| QQQ230606C00386000 | 2023-05-31 10:52AM EDT | 386.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 3 | 54.69% |
| QQQ230606C00387000 | 2023-06-01 1:26PM EDT | 387.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 34 | 56.25% |
| QQQ230606C00388000 | 2023-06-01 1:26PM EDT | 388.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 57.81% |
| QQQ230606C00389000 | 2023-06-01 12:28PM EDT | 389.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 59.38% |
| QQQ230606C00390000 | 2023-06-02 3:25PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 34 | 60.94% |
| QQQ230606C00392000 | 2023-06-02 2:31PM EDT | 392.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 64.06% |
| QQQ230606C00393000 | 2023-06-02 2:31PM EDT | 393.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 65.63% |
| QQQ230606C00394000 | 2023-06-02 3:36PM EDT | 394.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 300 | 67.19% |
| QQQ230606C00396000 | 2023-05-31 10:52AM EDT | 396.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 70.31% |
| QQQ230606C00400000 | 2023-05-30 9:30AM EDT | 400.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 75.00% |
PutsforJune 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230606P00270000 | 2023-05-31 12:28PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 23 | 162.50% |
| QQQ230606P00280000 | 2023-06-01 2:09PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 141 | 143.75% |
| QQQ230606P00287000 | 2023-05-24 2:46PM EDT | 287.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | - | 42 | 128.13% |
| QQQ230606P00288000 | 2023-05-24 3:50PM EDT | 288.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | - | 1 | 125.00% |
| QQQ230606P00289000 | 2023-05-30 2:24PM EDT | 289.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 125.00% |
| QQQ230606P00290000 | 2023-05-24 3:57PM EDT | 290.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | - | 25 | 121.88% |
| QQQ230606P00293000 | 2023-05-25 11:41AM EDT | 293.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | - | 2 | 115.63% |
| QQQ230606P00294000 | 2023-05-26 1:24PM EDT | 294.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 115.63% |
| QQQ230606P00296000 | 2023-06-05 9:30AM EDT | 296.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 255 | 112.50% |
| QQQ230606P00297000 | 2023-06-02 10:27AM EDT | 297.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 70 | 109.38% |
| QQQ230606P00298000 | 2023-06-02 10:27AM EDT | 298.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 141 | 106.25% |
| QQQ230606P00299000 | 2023-06-01 11:28AM EDT | 299.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 94 | 106.25% |
| QQQ230606P00300000 | 2023-06-05 11:57AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 243 | 103.13% |
| QQQ230606P00301000 | 2023-06-01 11:38AM EDT | 301.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 398 | 407 | 100.00% |
| QQQ230606P00302000 | 2023-06-02 3:41PM EDT | 302.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 311 | 339 | 98.44% |
| QQQ230606P00303000 | 2023-06-02 1:06PM EDT | 303.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 355 | 96.88% |
| QQQ230606P00304000 | 2023-06-02 1:07PM EDT | 304.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 77 | 96.88% |
| QQQ230606P00305000 | 2023-05-30 9:52AM EDT | 305.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 93.75% |
| QQQ230606P00306000 | 2023-06-01 2:59PM EDT | 306.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 90.63% |
| QQQ230606P00307000 | 2023-06-02 4:05PM EDT | 307.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 89 | 90.63% |
| QQQ230606P00308000 | 2023-06-05 9:30AM EDT | 308.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 65 | 87.50% |
| QQQ230606P00310000 | 2023-06-02 9:43AM EDT | 310.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 141 | 84.38% |
| QQQ230606P00311000 | 2023-06-06 9:33AM EDT | 311.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 37 | 81.25% |
| QQQ230606P00312000 | 2023-06-05 1:23PM EDT | 312.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 81.25% |
| QQQ230606P00313000 | 2023-06-02 4:04PM EDT | 313.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 50 | 78.13% |
| QQQ230606P00314000 | 2023-06-02 10:37AM EDT | 314.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 78 | 131 | 78.13% |
| QQQ230606P00315000 | 2023-06-02 3:37PM EDT | 315.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 117 | 860 | 75.00% |
| QQQ230606P00316000 | 2023-06-02 3:37PM EDT | 316.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 244 | 258 | 73.44% |
| QQQ230606P00317000 | 2023-06-02 10:51AM EDT | 317.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 188 | 71.88% |
| QQQ230606P00318000 | 2023-06-05 3:58PM EDT | 318.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 160 | 68.75% |
| QQQ230606P00319000 | 2023-06-05 9:36AM EDT | 319.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 175 | 68.75% |
| QQQ230606P00320000 | 2023-06-05 3:19PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 773 | 65.63% |
| QQQ230606P00321000 | 2023-06-05 3:58PM EDT | 321.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 361 | 64.06% |
| QQQ230606P00322000 | 2023-06-05 10:15AM EDT | 322.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 237 | 489 | 62.50% |
| QQQ230606P00323000 | 2023-06-05 9:53AM EDT | 323.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 715 | 1,434 | 59.38% |
| QQQ230606P00324000 | 2023-06-05 10:27AM EDT | 324.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 116 | 59.38% |
| QQQ230606P00325000 | 2023-06-06 10:09AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 724 | 56.25% |
| QQQ230606P00326000 | 2023-06-05 2:33PM EDT | 326.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 127 | 534 | 54.69% |
| QQQ230606P00327000 | 2023-06-05 12:58PM EDT | 327.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 320 | 53.13% |
| QQQ230606P00328000 | 2023-06-05 3:17PM EDT | 328.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 359 | 809 | 51.56% |
| QQQ230606P00329000 | 2023-06-06 9:48AM EDT | 329.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 550 | 50.00% |
| QQQ230606P00330000 | 2023-06-06 9:41AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 987 | 50.78% |
| QQQ230606P00331000 | 2023-06-05 3:47PM EDT | 331.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 440 | 459 | 48.44% |
| QQQ230606P00332000 | 2023-06-05 4:00PM EDT | 332.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,223 | 646 | 46.88% |
| QQQ230606P00333000 | 2023-06-05 4:11PM EDT | 333.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 256 | 916 | 45.31% |
| QQQ230606P00334000 | 2023-06-05 4:14PM EDT | 334.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 887 | 42.97% |
| QQQ230606P00335000 | 2023-06-05 4:06PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 342 | 777 | 41.41% |
| QQQ230606P00336000 | 2023-06-06 10:14AM EDT | 336.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 989 | 39.06% |
| QQQ230606P00337000 | 2023-06-06 9:46AM EDT | 337.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 937 | 37.50% |
| QQQ230606P00338000 | 2023-06-06 9:38AM EDT | 338.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,103 | 35.16% |
| QQQ230606P00339000 | 2023-06-05 3:56PM EDT | 339.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 1,043 | 33.59% |
| QQQ230606P00340000 | 2023-06-06 10:13AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 36 | 3,214 | 31.25% |
| QQQ230606P00341000 | 2023-06-06 9:52AM EDT | 341.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 356 | 799 | 29.69% |
| QQQ230606P00342000 | 2023-06-06 10:14AM EDT | 342.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 924 | 1,808 | 27.34% |
| QQQ230606P00343000 | 2023-06-06 10:11AM EDT | 343.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 283 | 2,178 | 25.39% |
| QQQ230606P00344000 | 2023-06-06 10:17AM EDT | 344.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 804 | 5,166 | 25.59% |
| QQQ230606P00345000 | 2023-06-06 10:14AM EDT | 345.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 653 | 2,427 | 23.44% |
| QQQ230606P00346000 | 2023-06-06 10:14AM EDT | 346.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 961 | 4,464 | 21.09% |
| QQQ230606P00347000 | 2023-06-06 10:10AM EDT | 347.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 891 | 4,447 | 20.31% |
| QQQ230606P00348000 | 2023-06-06 10:16AM EDT | 348.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 2,027 | 3,892 | 17.97% |
| QQQ230606P00349000 | 2023-06-06 10:17AM EDT | 349.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 2,682 | 4,177 | 16.41% |
| QQQ230606P00350000 | 2023-06-06 10:19AM EDT | 350.00 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 13,991 | 7,415 | 15.43% |
| QQQ230606P00351000 | 2023-06-06 10:18AM EDT | 351.00 | 0.14 | 0.13 | 0.14 | -0.10 | -41.67% | 13,593 | 7,670 | 15.14% |
| QQQ230606P00352000 | 2023-06-06 10:19AM EDT | 352.00 | 0.26 | 0.25 | 0.26 | -0.12 | -31.58% | 23,255 | 10,364 | 14.65% |
| QQQ230606P00353000 | 2023-06-06 10:18AM EDT | 353.00 | 0.50 | 0.49 | 0.51 | -0.08 | -13.79% | 45,738 | 6,947 | 14.92% |
| QQQ230606P00354000 | 2023-06-06 10:18AM EDT | 354.00 | 0.86 | 0.90 | 0.91 | -0.07 | -7.53% | 22,921 | 6,948 | 15.45% |
| QQQ230606P00355000 | 2023-06-06 10:19AM EDT | 355.00 | 1.43 | 1.46 | 1.49 | +0.08 | +5.93% | 6,647 | 6,154 | 16.53% |
| QQQ230606P00356000 | 2023-06-06 10:17AM EDT | 356.00 | 2.23 | 2.11 | 2.17 | +0.32 | +16.75% | 1,237 | 3,943 | 17.29% |
| QQQ230606P00357000 | 2023-06-06 10:17AM EDT | 357.00 | 3.09 | 3.09 | 3.14 | +0.43 | +16.17% | 762 | 3,388 | 21.36% |
| QQQ230606P00358000 | 2023-06-06 10:14AM EDT | 358.00 | 4.11 | 3.98 | 4.09 | +0.78 | +23.42% | 225 | 2,184 | 24.63% |
| QQQ230606P00359000 | 2023-06-06 10:10AM EDT | 359.00 | 4.83 | 4.92 | 5.02 | +0.48 | +11.03% | 253 | 562 | 27.15% |
| QQQ230606P00360000 | 2023-06-06 10:03AM EDT | 360.00 | 6.10 | 5.79 | 5.92 | +1.00 | +19.61% | 38 | 411 | 28.57% |
| QQQ230606P00361000 | 2023-06-06 10:18AM EDT | 361.00 | 7.02 | 6.92 | 7.04 | +0.89 | +14.52% | 39 | 210 | 34.67% |
| QQQ230606P00362000 | 2023-06-06 10:12AM EDT | 362.00 | 7.60 | 7.88 | 8.02 | +0.68 | +9.83% | 16 | 167 | 37.60% |
| QQQ230606P00363000 | 2023-06-06 9:32AM EDT | 363.00 | 9.44 | 8.77 | 8.90 | +0.93 | +10.93% | 476 | 477 | 37.79% |
| QQQ230606P00365000 | 2023-06-06 9:42AM EDT | 365.00 | 11.29 | 10.89 | 11.04 | +1.23 | +12.23% | 15 | 34 | 47.80% |
| QQQ230606P00372000 | 2023-06-02 1:13PM EDT | 372.00 | 17.10 | 17.85 | 18.02 | 0.00 | - | 20 | 0 | 64.94% |
| QQQ230606P00373000 | 2023-06-05 10:35AM EDT | 373.00 | 17.42 | 18.73 | 18.89 | 0.00 | - | 1 | 1 | 62.60% |
| QQQ230606P00375000 | 2023-06-02 3:59PM EDT | 375.00 | 20.17 | 20.76 | 20.93 | 0.00 | - | 2 | 0 | 69.24% |
| QQQ230606P00376000 | 2023-05-31 3:50PM EDT | 376.00 | 27.43 | 21.86 | 22.02 | 0.00 | - | - | 0 | 75.78% |
| QQQ230606P00380000 | 2023-05-31 2:46PM EDT | 380.00 | 31.09 | 25.89 | 26.03 | 0.00 | - | - | 30 | 86.91% |
| QQQ230606P00385000 | 2023-05-31 3:50PM EDT | 385.00 | 36.36 | 30.92 | 31.06 | 0.00 | - | - | 0 | 100.68% |
© 2023 Yahoo. All rights reserved.