Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503C00325000 | 2024-04-25 11:53AM EDT | 325.00 | 95.21 | 106.08 | 106.54 | 0.00 | - | 4 | 14 | 96.39% |
| QQQ240503C00340000 | 2024-04-26 11:44AM EDT | 340.00 | 91.71 | 91.10 | 91.56 | +14.80 | +19.24% | 2 | 2 | 83.59% |
| QQQ240503C00345000 | 2024-04-26 2:18PM EDT | 345.00 | 86.62 | 86.11 | 86.56 | +7.37 | +9.30% | 1 | 1 | 79.30% |
| QQQ240503C00350000 | 2024-04-26 9:51AM EDT | 350.00 | 82.32 | 81.11 | 81.57 | +4.63 | +5.96% | 3 | 19 | 75.05% |
| QQQ240503C00355000 | 2024-04-22 9:45AM EDT | 355.00 | 63.19 | 76.12 | 76.58 | 0.00 | - | 37 | 50 | 70.95% |
| QQQ240503C00360000 | 2024-04-25 9:55AM EDT | 360.00 | 69.02 | 71.13 | 71.59 | +8.98 | +14.96% | 1 | 8 | 66.89% |
| QQQ240503C00365000 | 2024-04-26 1:18PM EDT | 365.00 | 67.45 | 66.15 | 66.60 | +13.61 | +25.28% | 1 | 22 | 62.89% |
| QQQ240503C00370000 | 2024-04-26 3:01PM EDT | 370.00 | 62.20 | 61.16 | 61.60 | +3.20 | +5.42% | 33 | 140 | 58.69% |
| QQQ240503C00375000 | 2024-04-26 2:54PM EDT | 375.00 | 56.62 | 56.17 | 56.61 | +11.23 | +24.74% | 2 | 308 | 54.54% |
| QQQ240503C00380000 | 2024-04-26 2:12PM EDT | 380.00 | 52.02 | 51.18 | 51.63 | +7.74 | +17.48% | 10 | 64 | 50.54% |
| QQQ240503C00385000 | 2024-04-26 10:39AM EDT | 385.00 | 46.57 | 46.19 | 46.64 | +6.31 | +15.67% | 2 | 57 | 50.49% |
| QQQ240503C00390000 | 2024-04-26 2:42PM EDT | 390.00 | 41.91 | 41.22 | 41.66 | +7.00 | +20.05% | 101 | 76 | 46.09% |
| QQQ240503C00395000 | 2024-04-24 2:19PM EDT | 395.00 | 32.10 | 36.25 | 36.69 | 0.00 | - | 2 | 24 | 41.80% |
| QQQ240503C00400000 | 2024-04-26 3:30PM EDT | 400.00 | 32.72 | 31.34 | 31.65 | +4.87 | +17.49% | 152 | 440 | 36.52% |
| QQQ240503C00401000 | 2024-04-26 3:18PM EDT | 401.00 | 31.34 | 30.31 | 30.67 | +6.43 | +25.81% | 5 | 1 | 35.82% |
| QQQ240503C00402000 | 2024-04-24 1:41PM EDT | 402.00 | 26.20 | 29.33 | 29.67 | 0.00 | - | 20 | 45 | 34.86% |
| QQQ240503C00403000 | 2024-04-25 1:26PM EDT | 403.00 | 20.44 | 28.43 | 28.70 | 0.00 | - | 1 | 56 | 34.25% |
| QQQ240503C00404000 | 2024-04-26 3:50PM EDT | 404.00 | 28.14 | 27.36 | 27.70 | +5.39 | +23.69% | 1 | 6 | 33.28% |
| QQQ240503C00405000 | 2024-04-26 3:29PM EDT | 405.00 | 27.77 | 26.38 | 26.72 | +7.31 | +35.73% | 14 | 167 | 32.53% |
| QQQ240503C00406000 | 2024-04-26 1:42PM EDT | 406.00 | 26.65 | 25.41 | 25.75 | +6.50 | +32.26% | 1 | 21 | 31.89% |
| QQQ240503C00407000 | 2024-04-26 2:34PM EDT | 407.00 | 24.81 | 24.44 | 24.86 | +1.32 | +5.62% | 20 | 18 | 32.01% |
| QQQ240503C00408000 | 2024-04-26 3:18PM EDT | 408.00 | 24.50 | 23.55 | 23.89 | +10.85 | +79.49% | 16 | 8 | 31.29% |
| QQQ240503C00409000 | 2024-04-26 3:48PM EDT | 409.00 | 23.53 | 22.58 | 22.92 | +9.59 | +68.79% | 5 | 27 | 30.54% |
| QQQ240503C00410000 | 2024-04-26 4:11PM EDT | 410.00 | 21.88 | 21.63 | 21.96 | +5.69 | +35.15% | 151 | 633 | 29.86% |
| QQQ240503C00411000 | 2024-04-26 3:05PM EDT | 411.00 | 21.38 | 20.59 | 20.93 | +6.87 | +47.35% | 16 | 225 | 28.54% |
| QQQ240503C00412000 | 2024-04-26 3:55PM EDT | 412.00 | 20.24 | 19.73 | 19.98 | +5.72 | +39.39% | 30 | 262 | 27.92% |
| QQQ240503C00413000 | 2024-04-26 12:57PM EDT | 413.00 | 19.99 | 18.78 | 19.03 | +4.80 | +31.60% | 44 | 138 | 27.26% |
| QQQ240503C00414000 | 2024-04-26 2:36PM EDT | 414.00 | 19.05 | 17.79 | 18.09 | +8.10 | +73.97% | 46 | 181 | 26.64% |
| QQQ240503C00415000 | 2024-04-26 3:43PM EDT | 415.00 | 17.80 | 16.91 | 17.18 | +3.62 | +25.53% | 62 | 1,251 | 26.21% |
| QQQ240503C00416000 | 2024-04-26 4:01PM EDT | 416.00 | 16.34 | 16.00 | 16.26 | +5.34 | +48.55% | 152 | 1,093 | 25.65% |
| QQQ240503C00417000 | 2024-04-26 4:13PM EDT | 417.00 | 15.21 | 15.13 | 15.35 | +4.81 | +46.25% | 120 | 532 | 25.10% |
| QQQ240503C00418000 | 2024-04-26 3:51PM EDT | 418.00 | 14.90 | 14.18 | 14.47 | +3.71 | +33.15% | 137 | 548 | 24.70% |
| QQQ240503C00419000 | 2024-04-26 3:58PM EDT | 419.00 | 13.61 | 13.32 | 13.60 | +0.53 | +4.05% | 61 | 597 | 24.27% |
| QQQ240503C00420000 | 2024-04-26 4:03PM EDT | 420.00 | 12.83 | 12.49 | 12.81 | +1.11 | +9.47% | 839 | 3,726 | 24.24% |
| QQQ240503C00421000 | 2024-04-26 4:00PM EDT | 421.00 | 11.94 | 11.66 | 11.91 | +0.98 | +8.94% | 431 | 1,199 | 23.50% |
| QQQ240503C00422000 | 2024-04-26 4:02PM EDT | 422.00 | 11.11 | 10.83 | 11.09 | +1.11 | +11.10% | 386 | 1,182 | 23.12% |
| QQQ240503C00423000 | 2024-04-26 3:56PM EDT | 423.00 | 10.40 | 10.04 | 10.29 | +0.64 | +6.56% | 304 | 1,627 | 22.75% |
| QQQ240503C00424000 | 2024-04-26 4:04PM EDT | 424.00 | 9.58 | 9.28 | 9.52 | +2.14 | +28.76% | 486 | 855 | 22.44% |
| QQQ240503C00425000 | 2024-04-26 4:14PM EDT | 425.00 | 8.69 | 8.55 | 8.82 | +0.05 | +0.58% | 2,162 | 4,786 | 22.36% |
| QQQ240503C00426000 | 2024-04-26 4:06PM EDT | 426.00 | 8.08 | 7.83 | 8.09 | +0.74 | +10.08% | 603 | 1,194 | 22.02% |
| QQQ240503C00427000 | 2024-04-26 3:57PM EDT | 427.00 | 7.39 | 7.16 | 7.38 | +0.60 | +8.84% | 662 | 4,528 | 21.66% |
| QQQ240503C00427500 | 2024-04-26 3:43PM EDT | 427.50 | 7.53 | 6.82 | 7.04 | +1.44 | +23.65% | 193 | 620 | 21.50% |
| QQQ240503C00428000 | 2024-04-26 4:14PM EDT | 428.00 | 6.54 | 6.54 | 6.65 | -0.09 | -1.36% | 1,274 | 960 | 21.11% |
| QQQ240503C00429000 | 2024-04-26 4:14PM EDT | 429.00 | 6.01 | 5.92 | 6.03 | -0.25 | -3.99% | 1,278 | 1,872 | 20.90% |
| QQQ240503C00430000 | 2024-04-26 4:14PM EDT | 430.00 | 5.35 | 5.29 | 5.40 | +0.15 | +2.88% | 10,669 | 7,928 | 20.53% |
| QQQ240503C00431000 | 2024-04-26 4:13PM EDT | 431.00 | 4.80 | 4.76 | 4.82 | +0.23 | +5.03% | 2,444 | 1,731 | 20.24% |
| QQQ240503C00432000 | 2024-04-26 4:14PM EDT | 432.00 | 4.26 | 4.23 | 4.28 | +0.07 | +1.67% | 5,242 | 3,549 | 19.98% |
| QQQ240503C00432500 | 2024-04-26 4:10PM EDT | 432.50 | 4.01 | 3.98 | 4.03 | +0.01 | +0.25% | 1,334 | 724 | 19.88% |
| QQQ240503C00433000 | 2024-04-26 4:14PM EDT | 433.00 | 3.75 | 3.73 | 3.78 | +0.20 | +5.63% | 2,118 | 1,733 | 19.75% |
| QQQ240503C00434000 | 2024-04-26 4:08PM EDT | 434.00 | 3.38 | 3.28 | 3.31 | +0.16 | +4.97% | 2,174 | 1,381 | 19.49% |
| QQQ240503C00435000 | 2024-04-26 4:14PM EDT | 435.00 | 2.87 | 2.85 | 2.89 | +0.12 | +4.36% | 11,282 | 9,170 | 19.30% |
| QQQ240503C00436000 | 2024-04-26 4:11PM EDT | 436.00 | 2.50 | 2.46 | 2.50 | +0.07 | +2.88% | 9,187 | 8,700 | 19.09% |
| QQQ240503C00437000 | 2024-04-26 4:14PM EDT | 437.00 | 2.11 | 2.12 | 2.15 | +0.02 | +0.96% | 7,243 | 6,582 | 18.90% |
| QQQ240503C00437500 | 2024-04-26 4:10PM EDT | 437.50 | 2.01 | 1.95 | 1.99 | +0.08 | +4.15% | 1,041 | 658 | 18.82% |
| QQQ240503C00438000 | 2024-04-26 4:14PM EDT | 438.00 | 1.81 | 1.81 | 1.84 | -0.13 | -6.70% | 1,152 | 1,261 | 18.75% |
| QQQ240503C00439000 | 2024-04-26 3:59PM EDT | 439.00 | 1.65 | 1.53 | 1.56 | +0.47 | +39.83% | 1,042 | 2,099 | 18.58% |
| QQQ240503C00440000 | 2024-04-26 4:14PM EDT | 440.00 | 1.31 | 1.30 | 1.32 | -0.19 | -12.67% | 7,399 | 5,990 | 18.47% |
| QQQ240503C00441000 | 2024-04-26 4:14PM EDT | 441.00 | 1.09 | 1.08 | 1.11 | -0.34 | -23.78% | 1,715 | 2,924 | 18.36% |
| QQQ240503C00442000 | 2024-04-26 4:04PM EDT | 442.00 | 0.95 | 0.90 | 0.93 | -0.16 | -14.41% | 1,904 | 2,092 | 18.29% |
| QQQ240503C00442500 | 2024-04-26 4:14PM EDT | 442.50 | 0.83 | 0.82 | 0.85 | +0.26 | +45.61% | 521 | 711 | 18.26% |
| QQQ240503C00443000 | 2024-04-26 4:00PM EDT | 443.00 | 0.78 | 0.75 | 0.78 | -0.13 | -14.29% | 4,583 | 3,993 | 18.26% |
| QQQ240503C00444000 | 2024-04-26 4:14PM EDT | 444.00 | 0.64 | 0.62 | 0.64 | -0.02 | -3.03% | 21,802 | 1,061 | 18.15% |
| QQQ240503C00445000 | 2024-04-26 4:14PM EDT | 445.00 | 0.52 | 0.51 | 0.53 | -0.23 | -30.67% | 3,177 | 15,090 | 18.13% |
| QQQ240503C00446000 | 2024-04-26 4:14PM EDT | 446.00 | 0.44 | 0.42 | 0.44 | -0.16 | -26.67% | 10,701 | 669 | 18.14% |
| QQQ240503C00447000 | 2024-04-26 4:14PM EDT | 447.00 | 0.36 | 0.36 | 0.37 | -0.07 | -16.28% | 9,229 | 1,852 | 18.24% |
| QQQ240503C00447500 | 2024-04-26 4:06PM EDT | 447.50 | 0.34 | 0.32 | 0.33 | +0.15 | +78.95% | 94 | 770 | 18.19% |
| QQQ240503C00448000 | 2024-04-26 4:14PM EDT | 448.00 | 0.29 | 0.29 | 0.30 | +0.04 | +16.00% | 560 | 2,277 | 18.21% |
| QQQ240503C00449000 | 2024-04-26 3:59PM EDT | 449.00 | 0.26 | 0.24 | 0.25 | +0.12 | +85.71% | 1,289 | 1,450 | 18.29% |
| QQQ240503C00450000 | 2024-04-26 4:13PM EDT | 450.00 | 0.20 | 0.19 | 0.21 | -0.13 | -39.39% | 4,833 | 3,561 | 18.41% |
| QQQ240503C00451000 | 2024-04-26 4:09PM EDT | 451.00 | 0.17 | 0.16 | 0.18 | -0.03 | -15.00% | 516 | 720 | 18.63% |
| QQQ240503C00452000 | 2024-04-26 4:14PM EDT | 452.00 | 0.14 | 0.13 | 0.15 | -0.03 | -17.65% | 240 | 869 | 18.75% |
| QQQ240503C00452500 | 2024-04-26 3:54PM EDT | 452.50 | 0.14 | 0.12 | 0.13 | +0.10 | +250.00% | 217 | 575 | 18.60% |
| QQQ240503C00453000 | 2024-04-26 3:47PM EDT | 453.00 | 0.11 | 0.11 | 0.12 | +0.04 | +57.14% | 5,006 | 1,622 | 18.70% |
| QQQ240503C00454000 | 2024-04-26 4:10PM EDT | 454.00 | 0.10 | 0.09 | 0.11 | +0.04 | +66.67% | 662 | 849 | 19.14% |
| QQQ240503C00455000 | 2024-04-26 4:10PM EDT | 455.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 386 | 4,903 | 19.19% |
| QQQ240503C00456000 | 2024-04-26 3:42PM EDT | 456.00 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 65 | 445 | 19.53% |
| QQQ240503C00457000 | 2024-04-26 3:53PM EDT | 457.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 38 | 530 | 19.73% |
| QQQ240503C00458000 | 2024-04-26 3:49PM EDT | 458.00 | 0.05 | 0.05 | 0.06 | +0.03 | +150.00% | 66 | 2,158 | 19.92% |
| QQQ240503C00459000 | 2024-04-26 3:34PM EDT | 459.00 | 0.05 | 0.04 | 0.07 | +0.03 | +150.00% | 128 | 147 | 21.00% |
| QQQ240503C00460000 | 2024-04-26 3:56PM EDT | 460.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 375 | 20,052 | 20.70% |
| QQQ240503C00461000 | 2024-04-26 11:38AM EDT | 461.00 | 0.03 | 0.03 | 0.06 | +0.01 | +50.00% | 24 | 83 | 21.78% |
| QQQ240503C00462000 | 2024-04-26 3:31PM EDT | 462.00 | 0.03 | 0.01 | 0.07 | -0.01 | -25.00% | 65 | 56 | 22.85% |
| QQQ240503C00463000 | 2024-04-26 4:06PM EDT | 463.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 3 | 39 | 21.78% |
| QQQ240503C00464000 | 2024-04-26 1:56PM EDT | 464.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 57 | 44 | 21.68% |
| QQQ240503C00465000 | 2024-04-26 1:17PM EDT | 465.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 197 | 1,169 | 22.17% |
| QQQ240503C00470000 | 2024-04-26 3:47PM EDT | 470.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 63 | 3,400 | 23.83% |
| QQQ240503C00475000 | 2024-04-26 3:10PM EDT | 475.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 398 | 1,750 | 26.37% |
| QQQ240503C00480000 | 2024-04-26 10:58AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,123 | 26.95% |
| QQQ240503C00485000 | 2024-04-24 2:23PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 301 | 570 | 29.30% |
| QQQ240503C00490000 | 2024-04-24 12:31PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 182 | 31.64% |
| QQQ240503C00495000 | 2024-04-24 2:23PM EDT | 495.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 124 | 41.50% |
| QQQ240503C00500000 | 2024-04-24 12:32PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 526 | 35.94% |
| QQQ240503C00505000 | 2024-04-22 9:38AM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 299 | 38.28% |
| QQQ240503C00510000 | 2024-04-24 12:32PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 326 | 40.63% |
| QQQ240503C00515000 | 2024-04-24 12:33PM EDT | 515.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 20 | 102 | 51.66% |
| QQQ240503C00520000 | 2024-04-08 2:57PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 211 | 44.53% |
| QQQ240503C00525000 | 2024-04-24 12:33PM EDT | 525.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 32 | 141 | 50.78% |
| QQQ240503C00530000 | 2024-04-01 3:07PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 203 | 48.44% |
| QQQ240503C00535000 | 2024-04-01 11:11AM EDT | 535.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 176 | 53.91% |
| QQQ240503C00540000 | 2024-04-12 10:02AM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 81 | 50.00% |
| QQQ240503C00545000 | 2024-03-26 2:57PM EDT | 545.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 13 | 13 | 63.48% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503P00325000 | 2024-04-26 3:40PM EDT | 325.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,086 | 3,822 | 66.41% |
| QQQ240503P00330000 | 2024-04-26 2:12PM EDT | 330.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 684 | 4,759 | 62.50% |
| QQQ240503P00335000 | 2024-04-26 12:42PM EDT | 335.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 122 | 2,269 | 61.72% |
| QQQ240503P00340000 | 2024-04-26 11:00AM EDT | 340.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 4 | 329 | 58.59% |
| QQQ240503P00345000 | 2024-04-26 3:37PM EDT | 345.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 51 | 262 | 55.08% |
| QQQ240503P00350000 | 2024-04-26 12:35PM EDT | 350.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 543 | 1,790 | 51.56% |
| QQQ240503P00355000 | 2024-04-26 2:09PM EDT | 355.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 8 | 987 | 50.00% |
| QQQ240503P00360000 | 2024-04-26 4:13PM EDT | 360.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 321 | 639 | 48.44% |
| QQQ240503P00365000 | 2024-04-26 1:30PM EDT | 365.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 737 | 1,048 | 45.12% |
| QQQ240503P00370000 | 2024-04-26 3:48PM EDT | 370.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 38 | 4,341 | 43.16% |
| QQQ240503P00375000 | 2024-04-26 3:11PM EDT | 375.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 39 | 603 | 39.65% |
| QQQ240503P00380000 | 2024-04-26 3:58PM EDT | 380.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 783 | 3,868 | 37.31% |
| QQQ240503P00385000 | 2024-04-26 3:59PM EDT | 385.00 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 198 | 1,137 | 33.79% |
| QQQ240503P00390000 | 2024-04-26 4:12PM EDT | 390.00 | 0.06 | 0.05 | 0.07 | -0.15 | -71.43% | 350 | 2,234 | 31.64% |
| QQQ240503P00395000 | 2024-04-26 3:49PM EDT | 395.00 | 0.07 | 0.07 | 0.09 | -0.14 | -66.67% | 1,534 | 4,874 | 29.10% |
| QQQ240503P00400000 | 2024-04-26 4:13PM EDT | 400.00 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 2,141 | 36,948 | 26.56% |
| QQQ240503P00401000 | 2024-04-26 4:13PM EDT | 401.00 | 0.12 | 0.12 | 0.13 | -0.13 | -52.00% | 825 | 9,230 | 26.12% |
| QQQ240503P00402000 | 2024-04-26 3:43PM EDT | 402.00 | 0.13 | 0.13 | 0.14 | -0.12 | -48.00% | 447 | 1,327 | 25.68% |
| QQQ240503P00403000 | 2024-04-26 3:32PM EDT | 403.00 | 0.15 | 0.14 | 0.16 | -0.04 | -21.05% | 612 | 873 | 25.44% |
| QQQ240503P00404000 | 2024-04-26 3:44PM EDT | 404.00 | 0.16 | 0.16 | 0.18 | -0.31 | -65.96% | 4,741 | 182 | 25.15% |
| QQQ240503P00405000 | 2024-04-26 4:00PM EDT | 405.00 | 0.18 | 0.18 | 0.19 | -0.18 | -50.00% | 1,219 | 4,600 | 24.61% |
| QQQ240503P00406000 | 2024-04-26 4:13PM EDT | 406.00 | 0.21 | 0.20 | 0.22 | -0.19 | -47.50% | 2,956 | 728 | 24.41% |
| QQQ240503P00407000 | 2024-04-26 3:52PM EDT | 407.00 | 0.23 | 0.22 | 0.24 | -0.18 | -43.90% | 201 | 5,938 | 24.00% |
| QQQ240503P00408000 | 2024-04-26 4:14PM EDT | 408.00 | 0.27 | 0.26 | 0.27 | -0.61 | -69.32% | 2,110 | 2,176 | 23.68% |
| QQQ240503P00409000 | 2024-04-26 4:11PM EDT | 409.00 | 0.30 | 0.28 | 0.30 | -0.31 | -50.82% | 5,645 | 855 | 23.34% |
| QQQ240503P00410000 | 2024-04-26 4:14PM EDT | 410.00 | 0.34 | 0.33 | 0.34 | -0.05 | -12.82% | 5,278 | 29,940 | 23.07% |
| QQQ240503P00411000 | 2024-04-26 4:05PM EDT | 411.00 | 0.38 | 0.37 | 0.39 | -0.18 | -32.14% | 8,153 | 1,714 | 22.85% |
| QQQ240503P00412000 | 2024-04-26 4:14PM EDT | 412.00 | 0.43 | 0.43 | 0.44 | -0.39 | -47.56% | 3,954 | 947 | 22.58% |
| QQQ240503P00413000 | 2024-04-26 4:14PM EDT | 413.00 | 0.50 | 0.49 | 0.50 | -0.30 | -37.50% | 1,612 | 3,671 | 22.33% |
| QQQ240503P00414000 | 2024-04-26 4:13PM EDT | 414.00 | 0.57 | 0.55 | 0.57 | -0.40 | -41.24% | 1,381 | 1,483 | 22.10% |
| QQQ240503P00415000 | 2024-04-26 4:14PM EDT | 415.00 | 0.65 | 0.63 | 0.65 | -0.40 | -38.10% | 6,066 | 25,687 | 21.88% |
| QQQ240503P00416000 | 2024-04-26 4:04PM EDT | 416.00 | 0.72 | 0.72 | 0.75 | -0.67 | -48.20% | 15,873 | 4,682 | 21.74% |
| QQQ240503P00417000 | 2024-04-26 4:11PM EDT | 417.00 | 0.84 | 0.83 | 0.85 | -0.46 | -35.38% | 12,113 | 3,376 | 21.50% |
| QQQ240503P00418000 | 2024-04-26 4:13PM EDT | 418.00 | 0.96 | 0.94 | 0.96 | -0.39 | -28.89% | 2,482 | 1,911 | 21.23% |
| QQQ240503P00419000 | 2024-04-26 3:58PM EDT | 419.00 | 1.04 | 1.07 | 1.09 | -0.53 | -33.76% | 1,672 | 2,283 | 21.02% |
| QQQ240503P00420000 | 2024-04-26 4:14PM EDT | 420.00 | 1.24 | 1.22 | 1.24 | -0.53 | -29.94% | 13,013 | 11,289 | 20.83% |
| QQQ240503P00421000 | 2024-04-26 4:14PM EDT | 421.00 | 1.40 | 1.38 | 1.41 | -0.67 | -32.37% | 9,561 | 1,257 | 20.64% |
| QQQ240503P00422000 | 2024-04-26 4:14PM EDT | 422.00 | 1.58 | 1.57 | 1.60 | -0.62 | -28.18% | 4,401 | 1,383 | 20.46% |
| QQQ240503P00423000 | 2024-04-26 4:15PM EDT | 423.00 | 1.79 | 1.76 | 1.79 | -0.61 | -25.42% | 1,420 | 1,733 | 20.17% |
| QQQ240503P00424000 | 2024-04-26 4:13PM EDT | 424.00 | 2.02 | 2.01 | 2.03 | -0.77 | -27.60% | 3,702 | 2,380 | 20.02% |
| QQQ240503P00425000 | 2024-04-26 4:14PM EDT | 425.00 | 2.27 | 2.24 | 2.28 | -0.93 | -29.06% | 12,697 | 14,040 | 19.80% |
| QQQ240503P00426000 | 2024-04-26 4:14PM EDT | 426.00 | 2.57 | 2.52 | 2.57 | -0.90 | -25.94% | 2,496 | 470 | 19.64% |
| QQQ240503P00427000 | 2024-04-26 4:14PM EDT | 427.00 | 2.85 | 2.83 | 2.88 | -0.90 | -24.00% | 4,836 | 3,819 | 19.43% |
| QQQ240503P00427500 | 2024-04-26 4:13PM EDT | 427.50 | 3.01 | 2.99 | 3.04 | -3.47 | -53.55% | 1,096 | 332 | 19.31% |
| QQQ240503P00428000 | 2024-04-26 4:14PM EDT | 428.00 | 3.19 | 3.16 | 3.21 | -1.21 | -27.50% | 5,902 | 1,492 | 19.19% |
| QQQ240503P00429000 | 2024-04-26 4:14PM EDT | 429.00 | 3.57 | 3.53 | 3.58 | -1.28 | -26.39% | 3,296 | 739 | 18.98% |
| QQQ240503P00430000 | 2024-04-26 4:14PM EDT | 430.00 | 3.97 | 3.93 | 3.98 | -1.33 | -25.09% | 7,811 | 6,230 | 18.76% |
| QQQ240503P00431000 | 2024-04-26 4:14PM EDT | 431.00 | 4.39 | 4.36 | 4.40 | -1.14 | -20.61% | 5,154 | 537 | 18.48% |
| QQQ240503P00432000 | 2024-04-26 4:14PM EDT | 432.00 | 4.85 | 4.81 | 4.86 | -1.15 | -19.17% | 2,797 | 1,047 | 18.21% |
| QQQ240503P00432500 | 2024-04-26 4:13PM EDT | 432.50 | 5.10 | 5.06 | 5.11 | -5.22 | -50.58% | 2,296 | 1,156 | 18.10% |
| QQQ240503P00433000 | 2024-04-26 4:04PM EDT | 433.00 | 5.29 | 5.31 | 5.43 | -1.26 | -19.24% | 1,209 | 2,180 | 18.26% |
| QQQ240503P00434000 | 2024-04-26 4:01PM EDT | 434.00 | 5.76 | 5.85 | 5.93 | -8.68 | -60.11% | 479 | 1,396 | 17.85% |
| QQQ240503P00435000 | 2024-04-26 4:13PM EDT | 435.00 | 6.50 | 6.37 | 6.55 | -5.02 | -43.58% | 1,039 | 4,825 | 17.79% |
| QQQ240503P00436000 | 2024-04-26 3:54PM EDT | 436.00 | 6.72 | 6.98 | 7.24 | -6.54 | -49.32% | 112 | 455 | 17.89% |
| QQQ240503P00437000 | 2024-04-26 4:13PM EDT | 437.00 | 7.80 | 7.70 | 7.80 | -5.36 | -40.73% | 225 | 499 | 17.20% |
| QQQ240503P00437500 | 2024-04-25 2:28PM EDT | 437.50 | 8.50 | 8.04 | 8.26 | -5.76 | -40.39% | 3 | 168 | 17.68% |
| QQQ240503P00438000 | 2024-04-26 4:04PM EDT | 438.00 | 8.36 | 8.37 | 8.61 | -7.52 | -47.36% | 317 | 790 | 17.58% |
| QQQ240503P00439000 | 2024-04-26 3:42PM EDT | 439.00 | 8.50 | 9.07 | 9.33 | -6.64 | -43.86% | 18 | 1,767 | 17.32% |
| QQQ240503P00440000 | 2024-04-26 4:08PM EDT | 440.00 | 9.80 | 9.83 | 10.13 | -5.77 | -37.06% | 972 | 2,312 | 17.36% |
| QQQ240503P00441000 | 2024-04-26 2:32PM EDT | 441.00 | 10.89 | 10.63 | 10.91 | -1.23 | -10.15% | 4 | 645 | 17.09% |
| QQQ240503P00442000 | 2024-04-26 3:59PM EDT | 442.00 | 11.30 | 11.45 | 11.75 | -1.68 | -12.94% | 34 | 289 | 17.03% |
| QQQ240503P00442500 | 2024-04-23 9:40AM EDT | 442.50 | 21.45 | 11.88 | 12.18 | 0.00 | - | 6 | 92 | 17.01% |
| QQQ240503P00443000 | 2024-04-26 4:04PM EDT | 443.00 | 12.31 | 12.28 | 12.60 | -8.53 | -40.93% | 15 | 89 | 16.86% |
| QQQ240503P00444000 | 2024-04-26 3:28PM EDT | 444.00 | 12.30 | 13.18 | 13.50 | -7.61 | -38.22% | 3 | 61 | 16.94% |
| QQQ240503P00445000 | 2024-04-26 1:01PM EDT | 445.00 | 14.06 | 14.05 | 14.41 | -9.14 | -39.40% | 43 | 1,509 | 16.97% |
| QQQ240503P00446000 | 2024-04-22 11:13AM EDT | 446.00 | 31.32 | 15.04 | 15.33 | 0.00 | - | 7 | 0 | 16.94% |
| QQQ240503P00447000 | 2024-04-26 9:57AM EDT | 447.00 | 17.08 | 15.92 | 16.28 | -10.77 | -38.67% | 19 | 24 | 17.14% |
| QQQ240503P00447500 | 2024-04-17 1:24PM EDT | 447.50 | 21.07 | 16.39 | 16.77 | 0.00 | - | 1 | 0 | 17.41% |
| QQQ240503P00448000 | 2024-04-26 1:40PM EDT | 448.00 | 16.19 | 16.87 | 17.29 | -10.54 | -39.43% | 14 | 59 | 18.09% |
| QQQ240503P00449000 | 2024-04-22 3:21PM EDT | 449.00 | 29.44 | 17.94 | 18.26 | 0.00 | - | 2 | 0 | 18.46% |
| QQQ240503P00450000 | 2024-04-26 4:05PM EDT | 450.00 | 18.90 | 18.92 | 19.21 | -1.56 | -7.62% | 40 | 48 | 18.43% |
| QQQ240503P00451000 | 2024-04-26 2:15PM EDT | 451.00 | 19.60 | 19.82 | 20.24 | -7.40 | -27.41% | 7 | 7 | 19.70% |
| QQQ240503P00452000 | 2024-04-17 12:10PM EDT | 452.00 | 25.24 | 20.82 | 21.24 | 0.00 | - | 12 | 0 | 20.46% |
| QQQ240503P00452500 | 2024-04-15 3:32PM EDT | 452.50 | 21.69 | 21.30 | 21.73 | 0.00 | - | 2 | 0 | 20.66% |
| QQQ240503P00453000 | 2024-04-17 3:55PM EDT | 453.00 | 25.20 | 21.80 | 22.23 | 0.00 | - | 57 | 0 | 21.05% |
| QQQ240503P00454000 | 2024-04-26 2:30PM EDT | 454.00 | 22.75 | 22.80 | 23.23 | -5.00 | -18.02% | 2 | 0 | 21.78% |
| QQQ240503P00455000 | 2024-04-18 1:17PM EDT | 455.00 | 31.00 | 23.80 | 24.23 | 0.00 | - | 1 | 0 | 22.53% |
| QQQ240503P00456000 | 2024-04-25 4:14PM EDT | 456.00 | 26.47 | 24.80 | 25.23 | 0.00 | - | 40 | 20 | 23.27% |
| QQQ240503P00457000 | 2024-04-26 3:51PM EDT | 457.00 | 25.32 | 25.80 | 26.23 | -8.52 | -25.18% | 1 | 1 | 23.98% |
| QQQ240503P00458000 | 2024-04-17 4:02PM EDT | 458.00 | 32.02 | 26.80 | 27.23 | 0.00 | - | 40 | 0 | 24.71% |
| QQQ240503P00460000 | 2024-04-25 4:06PM EDT | 460.00 | 30.42 | 28.80 | 29.23 | 0.00 | - | 6 | 0 | 26.12% |
| QQQ240503P00461000 | 2024-04-15 10:08AM EDT | 461.00 | 21.00 | 29.80 | 30.23 | 0.00 | - | - | 0 | 26.86% |
| QQQ240503P00465000 | 2024-04-17 4:01PM EDT | 465.00 | 39.20 | 33.80 | 34.23 | 0.00 | - | 20 | 0 | 29.64% |
| QQQ240503P00470000 | 2024-04-04 9:54AM EDT | 470.00 | 24.40 | 38.80 | 39.23 | 0.00 | - | 201 | 0 | 33.01% |
| QQQ240503P00475000 | 2024-04-04 3:29PM EDT | 475.00 | 38.88 | 43.81 | 44.23 | 0.00 | - | 2 | 0 | 36.33% |
| QQQ240503P00480000 | 2024-04-26 10:06AM EDT | 480.00 | 50.40 | 48.80 | 49.23 | +0.11 | +0.22% | 3 | 1 | 39.55% |
| QQQ240503P00485000 | 2024-04-25 3:53PM EDT | 485.00 | 61.10 | 53.81 | 54.23 | 0.00 | - | 1 | 0 | 42.68% |
| QQQ240503P00550000 | 2024-04-08 2:13PM EDT | 550.00 | 108.95 | 118.79 | 119.22 | 0.00 | - | - | 0 | 54.69% |
© 2024 Yahoo. All rights reserved.