Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524C00275000 | 2024-04-26 1:04PM EDT | 275.00 | 158.10 | 148.51 | 152.78 | 0.00 | - | 2 | 2 | 90.48% |
| QQQ240524C00315000 | 2024-04-15 2:21PM EDT | 315.00 | 118.60 | 108.75 | 113.02 | 0.00 | - | - | 11 | 68.43% |
| QQQ240524C00325000 | 2024-04-19 11:04AM EDT | 325.00 | 95.94 | 98.82 | 102.83 | 0.00 | - | 1 | 31 | 61.84% |
| QQQ240524C00330000 | 2024-04-26 9:30AM EDT | 330.00 | 99.64 | 93.85 | 98.09 | 0.00 | - | 1 | 1 | 60.28% |
| QQQ240524C00340000 | 2024-04-10 11:27AM EDT | 340.00 | 100.51 | 83.94 | 88.18 | 0.00 | - | - | 2 | 55.16% |
| QQQ240524C00345000 | 2024-04-19 3:39PM EDT | 345.00 | 71.61 | 78.99 | 83.23 | 0.00 | - | 2 | 2 | 52.64% |
| QQQ240524C00350000 | 2024-04-25 9:52AM EDT | 350.00 | 71.19 | 74.04 | 78.28 | 0.00 | - | 1 | 2 | 50.07% |
| QQQ240524C00355000 | 2024-04-25 9:48AM EDT | 355.00 | 66.45 | 69.09 | 73.33 | 0.00 | - | 9 | 10 | 59.44% |
| QQQ240524C00360000 | 2024-04-19 1:13PM EDT | 360.00 | 60.14 | 64.15 | 68.39 | 0.00 | - | 13 | 12 | 56.32% |
| QQQ240524C00365000 | 2024-04-19 3:46PM EDT | 365.00 | 51.64 | 59.20 | 63.44 | 0.00 | - | 1 | 1 | 53.15% |
| QQQ240524C00370000 | 2024-04-23 11:08AM EDT | 370.00 | 56.28 | 54.24 | 57.79 | 0.00 | - | 1 | 16 | 46.91% |
| QQQ240524C00375000 | 2024-04-26 3:53PM EDT | 375.00 | 58.55 | 49.31 | 52.89 | 0.00 | - | 1 | 7 | 44.06% |
| QQQ240524C00380000 | 2024-04-26 11:17AM EDT | 380.00 | 53.36 | 44.42 | 48.02 | 0.00 | - | 9 | 40 | 41.27% |
| QQQ240524C00385000 | 2024-04-25 3:49PM EDT | 385.00 | 41.49 | 39.59 | 43.83 | 0.00 | - | 4 | 15 | 40.93% |
| QQQ240524C00390000 | 2024-04-29 4:01PM EDT | 390.00 | 40.12 | 34.85 | 39.09 | -5.34 | -11.75% | 2 | 283 | 38.29% |
| QQQ240524C00395000 | 2024-04-29 2:27PM EDT | 395.00 | 39.81 | 30.20 | 34.45 | 0.00 | - | 16 | 43 | 35.83% |
| QQQ240524C00400000 | 2024-04-30 11:14AM EDT | 400.00 | 32.26 | 25.78 | 30.03 | -2.77 | -7.91% | 7 | 268 | 33.81% |
| QQQ240524C00405000 | 2024-04-30 1:22PM EDT | 405.00 | 26.34 | 22.03 | 25.77 | -4.43 | -14.40% | 2 | 247 | 31.93% |
| QQQ240524C00409000 | 2024-04-26 1:32PM EDT | 409.00 | 25.02 | 18.23 | 22.42 | -2.22 | -8.15% | 5 | 1 | 30.30% |
| QQQ240524C00410000 | 2024-04-30 3:57PM EDT | 410.00 | 20.25 | 17.43 | 21.40 | -6.02 | -22.92% | 12 | 158 | 29.40% |
| QQQ240524C00412000 | 2024-04-30 11:05AM EDT | 412.00 | 22.84 | 15.89 | 20.13 | -1.16 | -4.83% | 15 | 1 | 29.47% |
| QQQ240524C00413000 | 2024-04-30 11:05AM EDT | 413.00 | 22.00 | 15.13 | 19.36 | -1.63 | -6.90% | 15 | 12 | 29.13% |
| QQQ240524C00414000 | 2024-04-30 10:28AM EDT | 414.00 | 20.86 | 14.73 | 18.30 | -0.76 | -3.52% | 1 | 35 | 28.07% |
| QQQ240524C00415000 | 2024-04-30 4:07PM EDT | 415.00 | 16.06 | 14.01 | 17.88 | -5.58 | -25.79% | 2 | 741 | 28.53% |
| QQQ240524C00416000 | 2024-04-30 12:54PM EDT | 416.00 | 17.35 | 13.14 | 17.16 | -2.37 | -12.02% | 1 | 46 | 28.25% |
| QQQ240524C00417000 | 2024-04-26 12:55PM EDT | 417.00 | 20.25 | 12.35 | 16.47 | 0.00 | - | 3 | 196 | 28.01% |
| QQQ240524C00418000 | 2024-04-30 11:06AM EDT | 418.00 | 18.09 | 11.76 | 15.79 | -0.05 | -0.28% | 10 | 85 | 27.77% |
| QQQ240524C00419000 | 2024-04-30 11:06AM EDT | 419.00 | 17.35 | 11.30 | 15.12 | -0.98 | -5.35% | 35 | 52 | 27.52% |
| QQQ240524C00420000 | 2024-04-30 3:59PM EDT | 420.00 | 12.75 | 10.63 | 14.48 | -5.25 | -29.17% | 8 | 951 | 27.32% |
| QQQ240524C00421000 | 2024-04-30 3:40PM EDT | 421.00 | 13.67 | 10.56 | 12.85 | -3.33 | -19.59% | 1 | 288 | 24.83% |
| QQQ240524C00422500 | 2024-04-30 3:23PM EDT | 422.50 | 12.31 | 9.63 | 11.94 | -3.61 | -22.68% | 3 | 384 | 24.57% |
| QQQ240524C00423000 | 2024-04-29 3:04PM EDT | 423.00 | 14.51 | 9.79 | 11.65 | 0.00 | - | 38 | 183 | 24.49% |
| QQQ240524C00424000 | 2024-04-30 4:00PM EDT | 424.00 | 10.10 | 9.58 | 10.23 | -5.39 | -34.80% | 20 | 225 | 22.42% |
| QQQ240524C00425000 | 2024-04-30 4:08PM EDT | 425.00 | 9.52 | 8.97 | 9.64 | -5.18 | -35.24% | 446 | 1,367 | 22.19% |
| QQQ240524C00426000 | 2024-04-30 4:00PM EDT | 426.00 | 8.97 | 8.46 | 9.12 | -4.73 | -34.53% | 22 | 239 | 22.09% |
| QQQ240524C00427000 | 2024-04-30 3:26PM EDT | 427.00 | 8.55 | 7.89 | 8.56 | -3.66 | -29.98% | 47 | 339 | 21.86% |
| QQQ240524C00427500 | 2024-04-30 12:50PM EDT | 427.50 | 9.73 | 7.70 | 8.30 | -2.34 | -19.39% | 89 | 158 | 21.77% |
| QQQ240524C00428000 | 2024-04-30 4:03PM EDT | 428.00 | 8.16 | 7.38 | 8.04 | -3.64 | -30.85% | 279 | 1,452 | 21.68% |
| QQQ240524C00429000 | 2024-04-30 3:59PM EDT | 429.00 | 7.49 | 6.89 | 7.54 | -3.43 | -31.41% | 551 | 311 | 21.51% |
| QQQ240524C00430000 | 2024-04-30 4:12PM EDT | 430.00 | 6.60 | 6.41 | 7.09 | -4.24 | -39.11% | 862 | 3,503 | 21.41% |
| QQQ240524C00431000 | 2024-04-30 4:01PM EDT | 431.00 | 6.37 | 6.16 | 6.61 | -3.22 | -33.58% | 59 | 214 | 21.21% |
| QQQ240524C00432000 | 2024-04-30 3:14PM EDT | 432.00 | 7.17 | 5.76 | 6.17 | -2.22 | -23.64% | 70 | 1,599 | 21.05% |
| QQQ240524C00432500 | 2024-04-30 3:57PM EDT | 432.50 | 6.07 | 5.32 | 5.93 | -3.53 | -36.77% | 67 | 459 | 20.92% |
| QQQ240524C00433000 | 2024-04-30 3:18PM EDT | 433.00 | 5.70 | 5.38 | 5.55 | -3.14 | -35.52% | 148 | 459 | 20.43% |
| QQQ240524C00434000 | 2024-04-30 4:02PM EDT | 434.00 | 5.17 | 4.92 | 5.13 | -3.83 | -42.56% | 84 | 863 | 20.23% |
| QQQ240524C00435000 | 2024-04-30 3:58PM EDT | 435.00 | 4.85 | 4.15 | 4.75 | -2.75 | -36.18% | 37 | 605 | 20.09% |
| QQQ240524C00436000 | 2024-04-30 3:52PM EDT | 436.00 | 5.24 | 3.59 | 4.54 | -1.91 | -26.71% | 44 | 302 | 20.33% |
| QQQ240524C00437000 | 2024-04-30 4:13PM EDT | 437.00 | 3.99 | 3.46 | 4.21 | -2.68 | -40.18% | 51 | 658 | 20.23% |
| QQQ240524C00437500 | 2024-04-30 2:30PM EDT | 437.50 | 4.84 | 3.10 | 3.90 | -1.93 | -28.51% | 984 | 1,074 | 19.79% |
| QQQ240524C00438000 | 2024-04-30 3:03PM EDT | 438.00 | 4.67 | 2.94 | 3.71 | -1.99 | -29.88% | 95 | 527 | 19.64% |
| QQQ240524C00439000 | 2024-04-30 4:03PM EDT | 439.00 | 3.83 | 3.24 | 3.41 | -2.21 | -36.59% | 81 | 650 | 19.53% |
| QQQ240524C00440000 | 2024-04-30 4:08PM EDT | 440.00 | 3.15 | 2.96 | 3.14 | -2.55 | -44.74% | 710 | 4,218 | 19.45% |
| QQQ240524C00441000 | 2024-04-30 2:14PM EDT | 441.00 | 3.77 | 2.69 | 2.87 | -1.19 | -23.99% | 120 | 4,746 | 19.32% |
| QQQ240524C00442000 | 2024-04-30 3:24PM EDT | 442.00 | 3.21 | 2.44 | 2.66 | -1.68 | -34.36% | 47 | 825 | 19.32% |
| QQQ240524C00442500 | 2024-04-30 10:34AM EDT | 442.50 | 4.12 | 2.32 | 2.49 | -0.64 | -13.45% | 1 | 567 | 19.12% |
| QQQ240524C00443000 | 2024-04-30 3:32PM EDT | 443.00 | 3.07 | 2.22 | 2.38 | -1.41 | -31.47% | 44 | 273 | 19.07% |
| QQQ240524C00444000 | 2024-04-30 3:03PM EDT | 444.00 | 2.77 | 2.00 | 2.16 | -0.86 | -23.69% | 17 | 744 | 18.96% |
| QQQ240524C00445000 | 2024-04-30 4:05PM EDT | 445.00 | 1.86 | 1.80 | 1.95 | -1.86 | -50.00% | 146 | 1,331 | 18.82% |
| QQQ240524C00446000 | 2024-04-30 4:01PM EDT | 446.00 | 1.78 | 1.62 | 1.76 | -1.54 | -46.39% | 176 | 284 | 18.71% |
| QQQ240524C00447000 | 2024-04-30 3:57PM EDT | 447.00 | 1.67 | 1.46 | 1.59 | -1.73 | -50.88% | 38 | 335 | 18.62% |
| QQQ240524C00447500 | 2024-04-30 3:55PM EDT | 447.50 | 1.60 | 1.38 | 1.69 | -1.52 | -48.72% | 66 | 150 | 19.27% |
| QQQ240524C00448000 | 2024-04-30 2:46PM EDT | 448.00 | 1.89 | 1.30 | 1.63 | -0.86 | -31.27% | 137 | 282 | 19.31% |
| QQQ240524C00449000 | 2024-04-30 4:00PM EDT | 449.00 | 1.30 | 1.16 | 1.27 | -1.29 | -49.81% | 72 | 447 | 18.37% |
| QQQ240524C00450000 | 2024-04-30 3:58PM EDT | 450.00 | 1.20 | 1.04 | 1.14 | -1.33 | -52.57% | 1,090 | 5,633 | 18.29% |
| QQQ240524C00451000 | 2024-04-30 4:00PM EDT | 451.00 | 1.03 | 0.92 | 1.02 | -1.11 | -51.87% | 75 | 1,531 | 18.21% |
| QQQ240524C00452000 | 2024-04-30 3:55PM EDT | 452.00 | 1.02 | 0.80 | 0.91 | -1.08 | -51.43% | 19 | 194 | 18.13% |
| QQQ240524C00452500 | 2024-04-30 3:55PM EDT | 452.50 | 0.94 | 0.20 | 0.86 | -0.79 | -45.66% | 28 | 562 | 18.10% |
| QQQ240524C00453000 | 2024-04-30 9:54AM EDT | 453.00 | 1.58 | 0.34 | 0.81 | -0.09 | -5.39% | 8 | 381 | 18.06% |
| QQQ240524C00454000 | 2024-04-30 4:14PM EDT | 454.00 | 0.64 | 0.25 | 0.69 | -0.83 | -56.46% | 105 | 123 | 17.80% |
| QQQ240524C00455000 | 2024-04-30 3:57PM EDT | 455.00 | 0.66 | 0.60 | 0.65 | -0.59 | -47.20% | 1,085 | 1,082 | 17.98% |
| QQQ240524C00456000 | 2024-04-30 3:45PM EDT | 456.00 | 0.75 | 0.00 | 2.38 | -0.53 | -41.41% | 64 | 153 | 26.41% |
| QQQ240524C00457000 | 2024-04-30 3:15PM EDT | 457.00 | 0.67 | 0.01 | 0.51 | -0.49 | -42.24% | 264 | 1,065 | 17.87% |
| QQQ240524C00457500 | 2024-04-30 3:59PM EDT | 457.50 | 0.51 | 0.00 | 1.07 | -0.61 | -54.46% | 216 | 600 | 21.52% |
| QQQ240524C00458000 | 2024-04-30 3:54PM EDT | 458.00 | 0.52 | 0.15 | 0.45 | -0.48 | -48.00% | 102 | 626 | 17.81% |
| QQQ240524C00460000 | 2024-04-30 4:11PM EDT | 460.00 | 0.33 | 0.10 | 0.35 | -0.50 | -60.24% | 180 | 3,864 | 17.71% |
| QQQ240524C00465000 | 2024-04-30 3:59PM EDT | 465.00 | 0.20 | 0.01 | 0.20 | -0.26 | -56.52% | 110 | 2,610 | 17.80% |
| QQQ240524C00470000 | 2024-04-30 3:44PM EDT | 470.00 | 0.13 | 0.05 | 0.72 | -0.11 | -45.83% | 23 | 875 | 24.72% |
| QQQ240524C00475000 | 2024-04-30 3:32PM EDT | 475.00 | 0.07 | 0.07 | 0.28 | -0.06 | -46.15% | 64 | 252 | 22.39% |
| QQQ240524C00480000 | 2024-04-30 3:44PM EDT | 480.00 | 0.06 | 0.00 | 0.45 | -0.03 | -33.33% | 160 | 1,919 | 26.15% |
| QQQ240524C00485000 | 2024-04-30 3:13PM EDT | 485.00 | 0.03 | 0.01 | 0.44 | -0.02 | -40.00% | 23 | 616 | 27.81% |
| QQQ240524C00490000 | 2024-04-29 12:12PM EDT | 490.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 2 | 394 | 27.86% |
| QQQ240524C00495000 | 2024-04-30 10:16AM EDT | 495.00 | 0.03 | 0.00 | 0.25 | +0.01 | +50.00% | 1 | 82 | 28.52% |
| QQQ240524C00500000 | 2024-04-26 4:08PM EDT | 500.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 3 | 89 | 29.88% |
| QQQ240524C00505000 | 2024-04-30 1:51PM EDT | 505.00 | 0.01 | 0.00 | 1.06 | 0.00 | - | 172 | 170 | 40.61% |
| QQQ240524C00510000 | 2024-04-17 3:59PM EDT | 510.00 | 0.03 | 0.00 | 1.81 | 0.00 | - | 43 | 42 | 47.60% |
| QQQ240524C00515000 | 2024-04-17 12:36PM EDT | 515.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 89 | 109 | 51.45% |
| QQQ240524C00520000 | 2024-04-24 12:06PM EDT | 520.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 276 | 53.28% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524P00220000 | 2024-04-09 1:07PM EDT | 220.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | - | 1 | 130.42% |
| QQQ240524P00225000 | 2024-04-11 12:14PM EDT | 225.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | - | 1 | 106.15% |
| QQQ240524P00235000 | 2024-04-10 12:23PM EDT | 235.00 | 0.03 | 0.00 | 1.05 | 0.00 | - | - | 1 | 106.35% |
| QQQ240524P00240000 | 2024-04-17 3:08PM EDT | 240.00 | 0.03 | 0.00 | 1.05 | 0.00 | - | - | 2 | 102.93% |
| QQQ240524P00250000 | 2024-04-12 9:40AM EDT | 250.00 | 0.06 | 0.00 | 1.05 | 0.00 | - | 2 | 2 | 96.29% |
| QQQ240524P00260000 | 2024-04-17 1:46PM EDT | 260.00 | 0.05 | 0.00 | 2.16 | 0.00 | - | - | 3 | 100.98% |
| QQQ240524P00265000 | 2024-04-19 1:24PM EDT | 265.00 | 0.08 | 0.00 | 0.83 | 0.00 | - | 80 | 508 | 83.89% |
| QQQ240524P00275000 | 2024-04-26 3:19PM EDT | 275.00 | 0.02 | 0.00 | 1.06 | 0.00 | - | 7 | 11 | 80.86% |
| QQQ240524P00280000 | 2024-04-25 2:10PM EDT | 280.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 9 | 9 | 56.25% |
| QQQ240524P00285000 | 2024-04-30 3:42PM EDT | 285.00 | 0.03 | 0.00 | 0.87 | -0.07 | -70.00% | 2 | 12 | 72.75% |
| QQQ240524P00290000 | 2024-04-10 1:14PM EDT | 290.00 | 0.08 | 0.00 | 0.88 | 0.00 | - | - | 4 | 70.07% |
| QQQ240524P00295000 | 2024-04-19 3:05PM EDT | 295.00 | 0.16 | 0.00 | 0.88 | 0.00 | - | 10 | 11 | 67.31% |
| QQQ240524P00300000 | 2024-04-30 11:46AM EDT | 300.00 | 0.05 | 0.01 | 0.29 | +0.02 | +66.67% | 2 | 21 | 55.76% |
| QQQ240524P00305000 | 2024-04-26 9:40AM EDT | 305.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 42 | 47.07% |
| QQQ240524P00310000 | 2024-04-29 12:53PM EDT | 310.00 | 0.04 | 0.03 | 0.29 | 0.00 | - | 2 | 479 | 51.47% |
| QQQ240524P00315000 | 2024-04-26 2:23PM EDT | 315.00 | 0.05 | 0.00 | 1.91 | 0.00 | - | 1 | 41 | 64.55% |
| QQQ240524P00320000 | 2024-04-29 3:51PM EDT | 320.00 | 0.06 | 0.00 | 0.52 | 0.00 | - | 14 | 6,579 | 55.47% |
| QQQ240524P00325000 | 2024-04-30 1:47PM EDT | 325.00 | 0.08 | 0.02 | 0.33 | +0.02 | +33.33% | 1 | 72 | 49.22% |
| QQQ240524P00330000 | 2024-04-29 10:15AM EDT | 330.00 | 0.08 | 0.00 | 0.94 | 0.00 | - | 1 | 75 | 55.84% |
| QQQ240524P00335000 | 2024-04-30 9:48AM EDT | 335.00 | 0.07 | 0.02 | 0.35 | -0.15 | -68.18% | 17 | 51 | 44.73% |
| QQQ240524P00340000 | 2024-04-30 11:07AM EDT | 340.00 | 0.09 | 0.09 | 0.33 | -0.05 | -35.71% | 1 | 616 | 41.90% |
| QQQ240524P00345000 | 2024-04-30 10:58AM EDT | 345.00 | 0.13 | 0.10 | 0.35 | +0.01 | +8.33% | 4,094 | 1,733 | 39.89% |
| QQQ240524P00350000 | 2024-04-30 1:43PM EDT | 350.00 | 0.14 | 0.01 | 0.40 | +0.01 | +7.69% | 3 | 136 | 38.33% |
| QQQ240524P00355000 | 2024-04-29 2:14PM EDT | 355.00 | 0.14 | 0.01 | 0.39 | 0.00 | - | 1 | 966 | 35.79% |
| QQQ240524P00360000 | 2024-04-30 3:39PM EDT | 360.00 | 0.19 | 0.17 | 0.43 | +0.05 | +35.71% | 7 | 581 | 33.99% |
| QQQ240524P00365000 | 2024-04-30 11:55AM EDT | 365.00 | 0.22 | 0.03 | 1.48 | +0.02 | +10.00% | 48 | 539 | 40.76% |
| QQQ240524P00370000 | 2024-04-30 4:00PM EDT | 370.00 | 0.32 | 0.27 | 0.53 | +0.09 | +39.13% | 94 | 807 | 30.35% |
| QQQ240524P00375000 | 2024-04-30 3:44PM EDT | 375.00 | 0.35 | 0.25 | 0.43 | +0.08 | +29.63% | 14 | 894 | 26.81% |
| QQQ240524P00380000 | 2024-04-30 3:59PM EDT | 380.00 | 0.49 | 0.30 | 0.53 | +0.16 | +48.48% | 15 | 2,620 | 25.44% |
| QQQ240524P00385000 | 2024-04-30 3:52PM EDT | 385.00 | 0.64 | 0.61 | 1.90 | +0.16 | +33.33% | 312 | 6,265 | 31.42% |
| QQQ240524P00390000 | 2024-04-30 4:13PM EDT | 390.00 | 0.90 | 0.82 | 0.95 | +0.35 | +63.64% | 81 | 3,521 | 23.47% |
| QQQ240524P00395000 | 2024-04-30 4:07PM EDT | 395.00 | 1.22 | 0.62 | 1.30 | +0.47 | +62.67% | 148 | 1,080 | 22.60% |
| QQQ240524P00400000 | 2024-04-30 4:13PM EDT | 400.00 | 1.81 | 1.68 | 1.80 | +0.82 | +82.83% | 1,246 | 5,288 | 21.83% |
| QQQ240524P00405000 | 2024-04-30 4:05PM EDT | 405.00 | 2.49 | 2.36 | 2.68 | +1.09 | +77.86% | 152 | 6,188 | 21.72% |
| QQQ240524P00407000 | 2024-04-30 3:20PM EDT | 407.00 | 2.25 | 2.70 | 2.83 | +0.50 | +28.57% | 11 | 434 | 20.80% |
| QQQ240524P00408000 | 2024-04-30 4:01PM EDT | 408.00 | 3.30 | 2.86 | 3.22 | +1.45 | +78.38% | 21 | 151 | 21.27% |
| QQQ240524P00409000 | 2024-04-30 2:01PM EDT | 409.00 | 3.01 | 3.07 | 3.42 | +1.11 | +58.42% | 16 | 213 | 21.12% |
| QQQ240524P00410000 | 2024-04-30 4:10PM EDT | 410.00 | 3.35 | 3.26 | 3.65 | +1.45 | +76.32% | 687 | 4,645 | 21.02% |
| QQQ240524P00411000 | 2024-04-30 3:54PM EDT | 411.00 | 3.14 | 3.48 | 3.85 | +0.81 | +34.76% | 6 | 328 | 20.80% |
| QQQ240524P00412000 | 2024-04-30 4:13PM EDT | 412.00 | 3.83 | 3.71 | 4.10 | +1.42 | +58.92% | 111 | 278 | 20.69% |
| QQQ240524P00413000 | 2024-04-30 3:57PM EDT | 413.00 | 3.93 | 3.95 | 4.18 | +1.48 | +60.41% | 58 | 508 | 20.10% |
| QQQ240524P00414000 | 2024-04-30 3:54PM EDT | 414.00 | 3.82 | 4.20 | 4.45 | +0.91 | +31.27% | 58 | 167 | 19.98% |
| QQQ240524P00415000 | 2024-04-30 4:12PM EDT | 415.00 | 4.67 | 4.45 | 4.72 | +2.06 | +78.93% | 215 | 4,260 | 19.82% |
| QQQ240524P00416000 | 2024-04-30 4:03PM EDT | 416.00 | 4.57 | 4.73 | 5.18 | +1.65 | +56.51% | 53 | 297 | 20.10% |
| QQQ240524P00417000 | 2024-04-30 3:53PM EDT | 417.00 | 4.65 | 5.06 | 5.48 | +1.50 | +47.62% | 10 | 552 | 19.93% |
| QQQ240524P00418000 | 2024-04-30 4:08PM EDT | 418.00 | 5.40 | 5.25 | 5.62 | +2.03 | +60.24% | 47 | 429 | 19.36% |
| QQQ240524P00419000 | 2024-04-30 2:50PM EDT | 419.00 | 4.81 | 5.71 | 6.16 | +0.90 | +23.02% | 59 | 1,183 | 19.69% |
| QQQ240524P00420000 | 2024-04-30 4:10PM EDT | 420.00 | 6.19 | 5.93 | 6.31 | +2.61 | +72.91% | 798 | 3,912 | 19.07% |
| QQQ240524P00421000 | 2024-04-30 4:00PM EDT | 421.00 | 6.70 | 6.32 | 6.87 | +2.57 | +62.23% | 42 | 361 | 19.36% |
| QQQ240524P00422500 | 2024-04-30 4:01PM EDT | 422.50 | 6.68 | 6.90 | 7.45 | +2.13 | +46.81% | 50 | 392 | 19.12% |
| QQQ240524P00423000 | 2024-04-30 4:10PM EDT | 423.00 | 7.30 | 7.09 | 7.66 | +2.24 | +44.27% | 99 | 440 | 19.06% |
| QQQ240524P00424000 | 2024-04-30 4:06PM EDT | 424.00 | 7.32 | 7.50 | 8.09 | +2.22 | +43.53% | 71 | 933 | 18.92% |
| QQQ240524P00425000 | 2024-04-30 4:01PM EDT | 425.00 | 7.92 | 7.94 | 8.52 | +2.92 | +58.40% | 365 | 3,547 | 18.75% |
| QQQ240524P00426000 | 2024-04-30 3:54PM EDT | 426.00 | 7.88 | 8.40 | 8.99 | +2.48 | +45.93% | 46 | 440 | 18.62% |
| QQQ240524P00427000 | 2024-04-30 3:59PM EDT | 427.00 | 9.05 | 9.00 | 9.46 | +3.13 | +52.87% | 55 | 348 | 18.45% |
| QQQ240524P00427500 | 2024-04-30 3:55PM EDT | 427.50 | 9.14 | 9.12 | 9.90 | +3.24 | +54.92% | 266 | 171 | 18.81% |
| QQQ240524P00428000 | 2024-04-30 4:00PM EDT | 428.00 | 9.68 | 9.37 | 9.96 | +3.87 | +66.61% | 125 | 1,071 | 18.30% |
| QQQ240524P00429000 | 2024-04-30 3:57PM EDT | 429.00 | 9.95 | 9.91 | 10.54 | +3.41 | +52.14% | 125 | 238 | 18.29% |
| QQQ240524P00430000 | 2024-04-30 4:01PM EDT | 430.00 | 11.00 | 10.17 | 11.15 | +4.54 | +70.28% | 1,231 | 2,046 | 18.30% |
| QQQ240524P00431000 | 2024-04-30 3:48PM EDT | 431.00 | 10.76 | 10.18 | 11.74 | +3.52 | +48.62% | 170 | 586 | 18.22% |
| QQQ240524P00432000 | 2024-04-30 2:55PM EDT | 432.00 | 10.22 | 10.56 | 14.01 | +2.29 | +28.88% | 242 | 743 | 22.07% |
| QQQ240524P00432500 | 2024-04-30 9:45AM EDT | 432.50 | 10.29 | 10.86 | 14.32 | +2.36 | +29.76% | 5 | 87 | 22.05% |
| QQQ240524P00433000 | 2024-04-30 4:01PM EDT | 433.00 | 12.57 | 11.16 | 14.62 | +4.24 | +50.90% | 444 | 563 | 22.01% |
| QQQ240524P00434000 | 2024-04-30 3:35PM EDT | 434.00 | 10.96 | 11.78 | 15.24 | +1.96 | +21.78% | 310 | 719 | 21.93% |
| QQQ240524P00435000 | 2024-04-30 3:22PM EDT | 435.00 | 12.02 | 12.42 | 15.88 | +3.37 | +38.96% | 88 | 1,404 | 21.87% |
| QQQ240524P00436000 | 2024-04-30 12:48PM EDT | 436.00 | 12.28 | 13.09 | 16.53 | +2.04 | +19.92% | 25 | 190 | 21.79% |
| QQQ240524P00437000 | 2024-04-30 3:56PM EDT | 437.00 | 14.43 | 12.96 | 17.21 | +3.56 | +32.75% | 122 | 170 | 21.75% |
| QQQ240524P00437500 | 2024-04-29 3:56PM EDT | 437.50 | 10.19 | 13.30 | 17.57 | 0.00 | - | 20 | 91 | 21.77% |
| QQQ240524P00438000 | 2024-04-30 3:24PM EDT | 438.00 | 13.83 | 13.66 | 17.91 | +3.21 | +30.23% | 15 | 281 | 21.72% |
| QQQ240524P00439000 | 2024-04-30 4:00PM EDT | 439.00 | 16.54 | 14.37 | 18.63 | +5.49 | +49.68% | 1 | 287 | 21.71% |
| QQQ240524P00440000 | 2024-04-30 3:22PM EDT | 440.00 | 15.27 | 15.11 | 19.37 | +4.02 | +35.73% | 144 | 992 | 21.72% |
| QQQ240524P00441000 | 2024-04-30 9:37AM EDT | 441.00 | 13.10 | 15.87 | 20.03 | -9.26 | -41.41% | 3 | 204 | 21.47% |
| QQQ240524P00442000 | 2024-04-22 3:24PM EDT | 442.00 | 23.47 | 16.97 | 20.91 | 0.00 | - | 4 | 183 | 21.79% |
| QQQ240524P00442500 | 2024-04-30 3:58PM EDT | 442.50 | 18.70 | 17.06 | 21.31 | +5.90 | +46.09% | 1 | 35 | 21.83% |
| QQQ240524P00443000 | 2024-04-25 11:04AM EDT | 443.00 | 23.74 | 17.78 | 21.72 | 0.00 | - | 1 | 43 | 21.90% |
| QQQ240524P00444000 | 2024-04-24 10:12AM EDT | 444.00 | 17.48 | 18.60 | 22.54 | 0.00 | - | 10 | 155 | 22.00% |
| QQQ240524P00445000 | 2024-04-30 1:26PM EDT | 445.00 | 18.23 | 19.64 | 22.96 | +3.33 | +22.35% | 38 | 610 | 20.83% |
| QQQ240524P00446000 | 2024-04-30 4:00PM EDT | 446.00 | 22.19 | 20.00 | 24.25 | +5.20 | +30.61% | 1 | 75 | 22.35% |
| QQQ240524P00447000 | 2024-04-26 2:36PM EDT | 447.00 | 17.34 | 20.87 | 25.13 | 0.00 | - | 1 | 43 | 22.56% |
| QQQ240524P00447500 | 2024-04-19 2:41PM EDT | 447.50 | 33.09 | 21.64 | 25.57 | 0.00 | - | 3 | 2 | 22.66% |
| QQQ240524P00448000 | 2024-04-29 3:05PM EDT | 448.00 | 18.47 | 22.09 | 25.99 | 0.00 | - | 3 | 38 | 22.69% |
| QQQ240524P00449000 | 2024-04-29 2:00PM EDT | 449.00 | 17.83 | 22.79 | 26.94 | 0.00 | - | 1 | 34 | 23.10% |
| QQQ240524P00450000 | 2024-04-29 1:40PM EDT | 450.00 | 18.10 | 23.91 | 27.86 | 0.00 | - | 10 | 313 | 23.40% |
| QQQ240524P00451000 | 2024-04-22 10:03AM EDT | 451.00 | 33.73 | 24.85 | 28.80 | 0.00 | - | 2 | 59 | 23.74% |
| QQQ240524P00452000 | 2024-04-30 12:50PM EDT | 452.00 | 24.50 | 25.50 | 29.75 | +1.73 | +7.60% | 2 | 7 | 24.12% |
| QQQ240524P00452500 | 2024-04-30 11:00AM EDT | 452.50 | 27.95 | 25.98 | 30.22 | -9.85 | -26.06% | 2 | 0 | 24.29% |
| QQQ240524P00453000 | 2024-04-30 3:56PM EDT | 453.00 | 27.60 | 26.46 | 30.71 | -0.66 | -2.34% | 2 | 7 | 24.52% |
| QQQ240524P00454000 | 2024-04-23 12:19PM EDT | 454.00 | 26.78 | 27.76 | 31.68 | -2.41 | -8.26% | 1 | 0 | 24.95% |
| QQQ240524P00455000 | 2024-04-30 2:26PM EDT | 455.00 | 27.18 | 28.42 | 32.66 | -10.85 | -28.53% | 16 | 1 | 25.40% |
| QQQ240524P00456000 | 2024-04-19 11:21AM EDT | 456.00 | 37.48 | 29.41 | 33.65 | 0.00 | - | 1 | 0 | 25.90% |
| QQQ240524P00457000 | 2024-04-23 10:30AM EDT | 457.00 | 32.59 | 30.41 | 34.65 | 0.00 | - | 1 | 0 | 26.42% |
| QQQ240524P00457500 | 2024-04-15 3:59PM EDT | 457.50 | 27.08 | 30.91 | 35.15 | 0.00 | - | 242 | 0 | 26.68% |
| QQQ240524P00458000 | 2024-04-17 12:25PM EDT | 458.00 | 31.70 | 31.41 | 35.65 | 0.00 | - | 2 | 0 | 26.94% |
| QQQ240524P00460000 | 2024-04-19 3:52PM EDT | 460.00 | 46.04 | 33.41 | 37.65 | 0.00 | - | 1 | 0 | 27.97% |
| QQQ240524P00465000 | 2024-04-15 3:37PM EDT | 465.00 | 33.94 | 38.97 | 42.36 | 0.00 | - | 4 | 0 | 29.24% |
| QQQ240524P00470000 | 2024-04-16 9:31AM EDT | 470.00 | 39.05 | 44.11 | 47.41 | 0.00 | - | 2 | 0 | 31.82% |
| QQQ240524P00475000 | 2024-04-29 3:49PM EDT | 475.00 | 43.33 | 48.41 | 52.40 | 0.00 | - | 2 | 2 | 34.08% |
| QQQ240524P00480000 | 2024-04-29 3:49PM EDT | 480.00 | 48.35 | 53.41 | 57.40 | 0.00 | - | 2 | 0 | 36.33% |
| QQQ240524P00515000 | 2024-04-23 2:11PM EDT | 515.00 | 89.20 | 88.40 | 92.64 | 0.00 | - | - | 0 | 51.98% |
© 2024 Yahoo. All rights reserved.