Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00129780 | 2024-04-24 2:26PM EDT | 129.78 | 297.60 | 302.08 | 302.48 | 0.00 | - | 1 | 290 | 150.93% |
| QQQ240621C00130000 | 2023-12-19 1:23PM EDT | 130.00 | 281.15 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 0.00% |
| QQQ240621C00134780 | 2024-04-23 2:19PM EDT | 134.78 | 292.21 | 297.12 | 297.53 | 0.00 | - | 1 | 2 | 147.41% |
| QQQ240621C00135000 | 2023-09-18 12:39PM EDT | 135.00 | 241.18 | 232.12 | 233.59 | 0.00 | - | - | 0 | 0.00% |
| QQQ240621C00139780 | 2024-03-08 11:03AM EDT | 139.78 | 309.25 | 301.98 | 302.46 | 0.00 | - | 2 | 7 | 233.47% |
| QQQ240621C00140000 | 2023-09-21 12:17PM EDT | 140.00 | 224.43 | 218.06 | 218.70 | 0.00 | - | 10 | 5 | 0.00% |
| QQQ240621C00144780 | 2024-03-14 9:30AM EDT | 144.78 | 297.48 | 294.98 | 295.49 | 0.00 | - | 1 | 7 | 214.44% |
| QQQ240621C00145000 | 2023-11-29 12:07PM EDT | 145.00 | 249.79 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ240621C00149780 | 2024-03-12 2:19PM EDT | 149.78 | 294.28 | 297.26 | 297.71 | 0.00 | - | 1 | 58 | 249.04% |
| QQQ240621C00150000 | 2023-10-31 3:55PM EDT | 150.00 | 205.06 | 241.76 | 242.08 | 0.00 | - | 1 | 41 | 0.00% |
| QQQ240621C00154780 | 2024-01-08 11:10AM EDT | 154.78 | 249.57 | 279.04 | 279.40 | 0.00 | - | 1 | 2 | 156.45% |
| QQQ240621C00155000 | 2023-07-06 9:30AM EDT | 155.00 | 218.97 | 222.85 | 223.68 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240621C00159780 | 2024-04-18 12:54PM EDT | 159.78 | 266.76 | 272.34 | 272.75 | 0.00 | - | 1 | 107 | 130.91% |
| QQQ240621C00160000 | 2023-10-23 2:46PM EDT | 160.00 | 202.65 | 233.76 | 234.07 | 0.00 | - | 10 | 112 | 0.00% |
| QQQ240621C00164780 | 2024-03-18 12:03AM EDT | 164.78 | 167.26 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240621C00165000 | 2023-05-10 10:01AM EDT | 165.00 | 167.26 | 196.80 | 198.20 | 0.00 | - | 1 | 41 | 0.00% |
| QQQ240621C00169780 | 2024-02-22 11:16AM EDT | 169.78 | 268.25 | 278.41 | 278.82 | 0.00 | - | 7 | 37 | 228.06% |
| QQQ240621C00170000 | 2023-12-14 1:52PM EDT | 170.00 | 237.74 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| QQQ240621C00174780 | 2023-12-13 1:16PM EDT | 174.78 | 228.24 | 237.85 | 238.31 | 0.00 | - | - | 59 | 0.00% |
| QQQ240621C00175000 | 2023-12-13 1:16PM EDT | 175.00 | 228.24 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| QQQ240621C00179780 | 2024-03-11 10:00AM EDT | 179.78 | 258.51 | 260.28 | 260.56 | 0.00 | - | 2 | 17 | 177.24% |
| QQQ240621C00180000 | 2023-10-25 12:31PM EDT | 180.00 | 178.96 | 213.39 | 214.25 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240621C00184780 | 2024-03-11 12:53PM EDT | 184.78 | 255.40 | 254.90 | 255.29 | 0.00 | - | 1 | 101 | 170.70% |
| QQQ240621C00185000 | 2023-12-11 4:48PM EDT | 185.00 | 215.00 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| QQQ240621C00189780 | 2024-03-11 12:54PM EDT | 189.78 | 250.52 | 249.96 | 250.35 | 0.00 | - | 1 | 15 | 166.39% |
| QQQ240621C00190000 | 2023-05-25 12:13PM EDT | 190.00 | 158.93 | 181.20 | 182.90 | 0.00 | - | 2 | 14 | 0.00% |
| QQQ240621C00194780 | 2024-03-13 10:21AM EDT | 194.78 | 248.49 | 246.46 | 246.98 | 0.00 | - | 2 | 75 | 169.59% |
| QQQ240621C00195000 | 2023-12-21 1:14PM EDT | 195.00 | 214.76 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 0.00% |
| QQQ240621C00199780 | 2024-04-26 12:43PM EDT | 199.78 | 233.44 | 232.69 | 233.11 | +17.18 | +7.94% | 1 | 395 | 108.13% |
| QQQ240621C00200000 | 2023-12-26 11:18AM EDT | 200.00 | 215.11 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 0.00% |
| QQQ240621C00204780 | 2024-03-18 12:03AM EDT | 204.78 | 171.33 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240621C00205000 | 2023-08-11 10:47AM EDT | 205.00 | 171.33 | 176.01 | 176.38 | 0.00 | - | 2 | 43 | 0.00% |
| QQQ240621C00209780 | 2024-03-18 12:03AM EDT | 209.78 | 176.89 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240621C00210000 | 2024-01-17 4:51PM EDT | 210.00 | 201.51 | 223.19 | 223.54 | 0.00 | - | 1 | 2 | 108.64% |
| QQQ240621C00214780 | 2024-03-18 12:03AM EDT | 214.78 | 134.03 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240621C00215000 | 2023-05-19 1:25PM EDT | 215.00 | 134.03 | 162.83 | 167.00 | 0.00 | - | 2 | 78 | 0.00% |
| QQQ240621C00219780 | 2024-01-30 1:58PM EDT | 219.78 | 209.65 | 221.35 | 221.67 | 0.00 | - | 5 | 51 | 147.00% |
| QQQ240621C00220000 | 2024-04-15 12:23PM EDT | 220.00 | 220.20 | 212.66 | 213.07 | 0.00 | - | 11 | 9 | 97.85% |
| QQQ240621C00224780 | 2024-04-15 1:44PM EDT | 224.78 | 209.59 | 207.92 | 208.34 | 0.00 | - | 1 | 214 | 95.53% |
| QQQ240621C00225000 | 2024-04-26 3:08PM EDT | 225.00 | 208.62 | 207.70 | 208.12 | +7.81 | +3.89% | 4 | 7 | 95.41% |
| QQQ240621C00229780 | 2024-03-18 12:03AM EDT | 229.78 | 166.45 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240621C00230000 | 2024-04-18 9:44AM EDT | 230.00 | 196.77 | 202.75 | 203.17 | 0.00 | - | 2 | 3 | 93.03% |
| QQQ240621C00234780 | 2024-04-16 3:00PM EDT | 234.78 | 200.40 | 198.02 | 198.43 | 0.00 | - | 1 | 83 | 90.77% |
| QQQ240621C00235000 | 2024-02-29 1:38PM EDT | 235.00 | 205.44 | 211.97 | 212.53 | 0.00 | - | 1 | 1 | 157.01% |
| QQQ240621C00239780 | 2024-03-01 12:15PM EDT | 239.78 | 206.57 | 207.26 | 207.82 | 0.00 | - | 2 | 289 | 153.21% |
| QQQ240621C00240000 | 2023-12-20 4:58PM EDT | 240.00 | 169.89 | 175.15 | 175.68 | 0.00 | - | 2 | 291 | 0.00% |
| QQQ240621C00244780 | 2024-03-26 2:29PM EDT | 244.78 | 204.67 | 186.38 | 187.41 | 0.00 | - | 2 | 157 | 70.65% |
| QQQ240621C00245000 | 2024-01-25 2:55PM EDT | 245.00 | 185.27 | 194.89 | 195.36 | 0.00 | - | 5 | 6 | 123.04% |
| QQQ240621C00249780 | 2024-03-07 10:55AM EDT | 249.78 | 196.60 | 193.37 | 193.84 | 0.00 | - | 2 | 166 | 131.79% |
| QQQ240621C00250000 | 2024-04-26 3:31PM EDT | 250.00 | 184.26 | 182.94 | 183.35 | +17.17 | +10.28% | 3 | 59 | 83.72% |
| QQQ240621C00254780 | 2024-03-05 10:52AM EDT | 254.78 | 187.56 | 193.31 | 193.69 | 0.00 | - | 1 | 398 | 144.04% |
| QQQ240621C00255000 | 2024-04-11 12:04PM EDT | 255.00 | 189.09 | 177.99 | 178.40 | 0.00 | - | 20 | 28 | 81.48% |
| QQQ240621C00259780 | 2024-03-05 11:25AM EDT | 259.78 | 180.93 | 186.14 | 186.67 | 0.00 | - | 4 | 465 | 133.59% |
| QQQ240621C00260000 | 2024-02-07 11:37AM EDT | 260.00 | 177.08 | 183.13 | 183.59 | 0.00 | - | 1 | 1 | 124.21% |
| QQQ240621C00264780 | 2024-04-16 12:59PM EDT | 264.78 | 170.13 | 168.31 | 168.72 | 0.00 | - | 2 | 4,747 | 77.19% |
| QQQ240621C00265000 | 2024-04-18 9:41AM EDT | 265.00 | 162.00 | 168.09 | 168.50 | 0.00 | - | 3 | 3 | 77.08% |
| QQQ240621C00269780 | 2024-04-22 9:30AM EDT | 269.78 | 150.74 | 163.36 | 163.77 | 0.00 | - | 1 | 1,996 | 75.02% |
| QQQ240621C00270000 | 2024-04-24 4:12PM EDT | 270.00 | 156.46 | 163.14 | 163.55 | 0.00 | - | 1 | 3 | 74.90% |
| QQQ240621C00274780 | 2024-04-24 11:33AM EDT | 274.78 | 159.00 | 158.41 | 158.82 | +4.51 | +2.92% | 1 | 959 | 72.86% |
| QQQ240621C00275000 | 2024-04-23 3:52PM EDT | 275.00 | 152.95 | 158.19 | 158.60 | 0.00 | - | 4 | 5 | 72.75% |
| QQQ240621C00279780 | 2024-04-26 10:23AM EDT | 279.78 | 153.25 | 153.46 | 153.88 | +11.25 | +7.92% | 1 | 11,278 | 70.76% |
| QQQ240621C00280000 | 2024-03-12 12:35PM EDT | 280.00 | 165.63 | 168.64 | 169.06 | 0.00 | - | 2 | 2 | 126.34% |
| QQQ240621C00284780 | 2024-04-22 10:34AM EDT | 284.78 | 133.45 | 148.51 | 148.93 | 0.00 | - | 2 | 847 | 68.65% |
| QQQ240621C00285000 | 2024-04-25 12:22PM EDT | 285.00 | 139.17 | 148.29 | 148.71 | 0.00 | - | 10 | 13 | 68.54% |
| QQQ240621C00289780 | 2024-04-15 2:12PM EDT | 289.78 | 144.80 | 143.57 | 143.99 | 0.00 | - | 3 | 3,621 | 66.60% |
| QQQ240621C00290000 | 2024-04-12 11:34AM EDT | 290.00 | 153.90 | 143.35 | 143.76 | 0.00 | - | 2 | 6 | 66.47% |
| QQQ240621C00294780 | 2024-04-22 9:30AM EDT | 294.78 | 125.87 | 138.63 | 139.04 | 0.00 | - | 1 | 12,033 | 64.55% |
| QQQ240621C00295000 | 2024-04-24 9:52AM EDT | 295.00 | 137.24 | 138.40 | 138.82 | 0.00 | - | 1 | 6 | 64.42% |
| QQQ240621C00299780 | 2024-04-22 11:10AM EDT | 299.78 | 117.80 | 133.68 | 134.10 | 0.00 | - | 4 | 6,733 | 62.50% |
| QQQ240621C00300000 | 2024-04-26 3:08PM EDT | 300.00 | 134.40 | 133.47 | 133.88 | +7.74 | +6.11% | 5 | 57 | 62.43% |
| QQQ240621C00304780 | 2024-04-04 3:03PM EDT | 304.78 | 137.26 | 128.74 | 129.16 | 0.00 | - | 1 | 3,261 | 60.49% |
| QQQ240621C00305000 | 2024-04-26 3:31PM EDT | 305.00 | 129.84 | 128.53 | 128.94 | -14.05 | -9.76% | 3 | 5 | 60.41% |
| QQQ240621C00309780 | 2024-04-26 12:27PM EDT | 309.78 | 124.27 | 123.81 | 124.22 | +11.33 | +10.03% | 1 | 14,913 | 58.51% |
| QQQ240621C00310000 | 2024-04-24 10:00AM EDT | 310.00 | 121.47 | 123.58 | 124.00 | 0.00 | - | 1 | 39 | 58.39% |
| QQQ240621C00314780 | 2024-04-26 1:32PM EDT | 314.78 | 120.45 | 118.87 | 119.27 | -6.55 | -5.16% | 1 | 739 | 56.49% |
| QQQ240621C00315000 | 2024-04-18 10:04AM EDT | 315.00 | 113.13 | 118.65 | 119.07 | 0.00 | - | 2 | 18 | 56.43% |
| QQQ240621C00319780 | 2024-04-26 12:57PM EDT | 319.78 | 115.18 | 113.94 | 114.35 | +5.68 | +5.19% | 52 | 7,448 | 54.57% |
| QQQ240621C00320000 | 2024-04-19 11:19AM EDT | 320.00 | 102.15 | 113.72 | 114.12 | 0.00 | - | 4 | 33 | 54.44% |
| QQQ240621C00324780 | 2024-04-26 12:27PM EDT | 324.78 | 109.49 | 109.01 | 109.42 | +7.93 | +7.81% | 5 | 4,926 | 52.62% |
| QQQ240621C00325000 | 2024-04-25 10:33AM EDT | 325.00 | 98.54 | 108.79 | 109.20 | 0.00 | - | 3 | 93 | 52.53% |
| QQQ240621C00329780 | 2024-04-26 2:15PM EDT | 329.78 | 104.75 | 104.09 | 104.50 | +15.12 | +16.87% | 3 | 3,096 | 50.72% |
| QQQ240621C00330000 | 2024-04-25 12:15PM EDT | 330.00 | 94.29 | 103.87 | 104.28 | 0.00 | - | 6 | 61 | 50.62% |
| QQQ240621C00334780 | 2024-04-23 10:00AM EDT | 334.78 | 91.20 | 99.16 | 99.57 | 0.00 | - | 2 | 5,209 | 49.60% |
| QQQ240621C00335000 | 2024-04-22 12:08PM EDT | 335.00 | 85.57 | 98.95 | 99.35 | 0.00 | - | 2 | 196 | 49.50% |
| QQQ240621C00339780 | 2024-04-24 12:38PM EDT | 339.78 | 88.58 | 94.25 | 94.65 | 0.00 | - | 1 | 2,877 | 47.66% |
| QQQ240621C00340000 | 2024-04-19 3:58PM EDT | 340.00 | 79.33 | 94.03 | 94.44 | 0.00 | - | 5 | 49 | 47.60% |
| QQQ240621C00342780 | 2024-04-19 3:45PM EDT | 342.78 | 75.41 | 91.31 | 91.72 | 0.00 | - | 1 | 9 | 46.57% |
| QQQ240621C00343000 | 2023-11-21 12:17PM EDT | 343.00 | 60.88 | 77.30 | 77.66 | 0.00 | - | 4 | 4 | 0.00% |
| QQQ240621C00343780 | 2024-04-22 11:12AM EDT | 343.78 | 75.05 | 90.33 | 90.73 | 0.00 | - | 3 | 47 | 46.16% |
| QQQ240621C00344000 | 2023-11-28 10:41AM EDT | 344.00 | 60.68 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| QQQ240621C00344780 | 2024-04-19 11:36AM EDT | 344.78 | 77.37 | 89.35 | 89.75 | 0.00 | - | 1 | 897 | 45.78% |
| QQQ240621C00345000 | 2024-04-25 1:37PM EDT | 345.00 | 81.66 | 89.13 | 89.53 | 0.00 | - | 2 | 27 | 45.68% |
| QQQ240621C00345780 | 2024-04-25 9:30AM EDT | 345.78 | 76.75 | 88.37 | 88.77 | 0.00 | - | 1 | 26 | 45.40% |
| QQQ240621C00346000 | 2023-12-26 12:48PM EDT | 346.00 | 76.94 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 0.00% |
| QQQ240621C00346780 | 2024-04-24 3:50PM EDT | 346.78 | 83.83 | 87.39 | 87.79 | 0.00 | - | 1 | 40 | 45.03% |
| QQQ240621C00347000 | 2023-11-14 4:30PM EDT | 347.00 | 56.84 | 69.17 | 69.50 | 0.00 | - | 1 | 14 | 0.00% |
| QQQ240621C00347780 | 2024-04-19 2:51PM EDT | 347.78 | 70.98 | 86.41 | 86.81 | 0.00 | - | 56 | 19 | 44.65% |
| QQQ240621C00348000 | 2023-11-22 10:40AM EDT | 348.00 | 60.90 | 74.39 | 74.78 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ240621C00348780 | 2024-04-19 2:52PM EDT | 348.78 | 70.04 | 85.43 | 85.84 | 0.00 | - | 28 | 21 | 44.31% |
| QQQ240621C00349000 | 2023-11-27 2:01PM EDT | 349.00 | 57.71 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ240621C00349780 | 2024-04-25 3:19PM EDT | 349.78 | 78.77 | 84.45 | 84.85 | 0.00 | - | 5 | 13,869 | 43.89% |
| QQQ240621C00350000 | 2024-04-26 2:17PM EDT | 350.00 | 85.00 | 84.24 | 84.64 | +6.30 | +8.01% | 106 | 218 | 43.82% |
| QQQ240621C00350780 | 2024-04-26 12:00PM EDT | 350.78 | 83.97 | 83.48 | 83.88 | -6.68 | -7.37% | 2 | 17 | 43.54% |
| QQQ240621C00351000 | 2023-12-26 4:18PM EDT | 351.00 | 73.19 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| QQQ240621C00351780 | 2024-03-26 1:58PM EDT | 351.78 | 99.36 | 81.00 | 81.85 | 0.00 | - | 1 | 20 | 39.35% |
| QQQ240621C00352000 | 2023-12-22 10:30AM EDT | 352.00 | 70.92 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| QQQ240621C00352780 | 2024-04-19 11:26AM EDT | 352.78 | 70.10 | 81.52 | 81.91 | 0.00 | - | 2 | 147 | 42.75% |
| QQQ240621C00353000 | 2023-12-22 10:30AM EDT | 353.00 | 70.08 | 0.00 | 0.00 | 0.00 | - | 6 | 149 | 0.00% |
| QQQ240621C00353780 | 2024-04-25 12:02PM EDT | 353.78 | 70.93 | 80.55 | 80.95 | 0.00 | - | 9 | 60 | 42.44% |
| QQQ240621C00354000 | 2023-11-27 3:04PM EDT | 354.00 | 54.01 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| QQQ240621C00354780 | 2024-04-25 12:36PM EDT | 354.78 | 70.93 | 79.57 | 79.97 | 0.00 | - | 1 | 5,706 | 42.05% |
| QQQ240621C00355000 | 2024-04-26 3:43PM EDT | 355.00 | 80.35 | 79.36 | 79.76 | +16.48 | +25.80% | 1 | 129 | 41.99% |
| QQQ240621C00355780 | 2024-04-26 3:27PM EDT | 355.78 | 79.86 | 78.60 | 79.00 | +12.33 | +18.26% | 2 | 19 | 41.71% |
| QQQ240621C00356000 | 2023-11-17 12:31PM EDT | 356.00 | 49.08 | 63.06 | 63.47 | 0.00 | - | 5 | 17 | 0.00% |
| QQQ240621C00356780 | 2024-04-19 10:20AM EDT | 356.78 | 67.73 | 77.62 | 78.02 | 0.00 | - | 10 | 66 | 41.32% |
| QQQ240621C00357000 | 2023-12-19 2:35PM EDT | 357.00 | 66.16 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| QQQ240621C00357780 | 2024-04-24 2:54PM EDT | 357.78 | 71.78 | 76.65 | 77.05 | 0.00 | - | 2 | 41 | 40.97% |
| QQQ240621C00358000 | 2023-12-20 3:51PM EDT | 358.00 | 63.38 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| QQQ240621C00358780 | 2024-02-22 10:58AM EDT | 358.78 | 83.84 | 92.92 | 93.32 | 0.00 | - | 10 | 47 | 79.51% |
| QQQ240621C00359000 | 2023-12-20 3:48PM EDT | 359.00 | 63.34 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| QQQ240621C00359780 | 2024-04-23 10:02AM EDT | 359.78 | 67.13 | 74.70 | 75.10 | 0.00 | - | 4 | 8,745 | 40.23% |
| QQQ240621C00360000 | 2024-04-23 10:49AM EDT | 360.00 | 68.47 | 74.49 | 74.89 | 0.00 | - | 6 | 131 | 40.16% |
| QQQ240621C00360780 | 2024-04-15 3:14PM EDT | 360.78 | 75.35 | 73.73 | 74.13 | 0.00 | - | 2 | 913 | 39.87% |
| QQQ240621C00361000 | 2023-12-21 11:29AM EDT | 361.00 | 60.60 | 0.00 | 0.00 | 0.00 | - | 1 | 934 | 0.00% |
| QQQ240621C00361780 | 2024-04-25 11:02AM EDT | 361.78 | 62.40 | 72.76 | 73.16 | 0.00 | - | 1 | 797 | 39.51% |
| QQQ240621C00362000 | 2023-12-21 1:10PM EDT | 362.00 | 58.89 | 0.00 | 0.00 | 0.00 | - | 2 | 776 | 0.00% |
| QQQ240621C00362780 | 2024-04-17 1:24PM EDT | 362.78 | 69.18 | 71.79 | 72.19 | 0.00 | - | 1 | 503 | 39.16% |
| QQQ240621C00363000 | 2023-12-18 2:31PM EDT | 363.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 10 | 503 | 0.00% |
| QQQ240621C00363780 | 2024-03-05 2:41PM EDT | 363.78 | 79.01 | 77.11 | 77.56 | 0.00 | - | 1 | 399 | 54.24% |
| QQQ240621C00364000 | 2023-12-13 10:37AM EDT | 364.00 | 53.05 | 0.00 | 0.00 | 0.00 | - | 10 | 401 | 0.00% |
| QQQ240621C00364780 | 2024-04-26 2:04PM EDT | 364.78 | 70.65 | 69.86 | 70.26 | +15.54 | +28.20% | 1 | 5,803 | 38.47% |
| QQQ240621C00365000 | 2024-04-19 2:44PM EDT | 365.00 | 55.10 | 69.65 | 70.04 | 0.00 | - | 2 | 160 | 38.37% |
| QQQ240621C00365780 | 2024-03-21 10:34AM EDT | 365.78 | 88.30 | 54.57 | 55.01 | 0.00 | - | 1 | 466 | 0.00% |
| QQQ240621C00366000 | 2023-12-13 1:38PM EDT | 366.00 | 50.32 | 0.00 | 0.00 | 0.00 | - | 1 | 456 | 0.00% |
| QQQ240621C00366780 | 2024-04-03 2:55PM EDT | 366.78 | 81.71 | 67.93 | 68.31 | 0.00 | - | 1 | 311 | 37.71% |
| QQQ240621C00367000 | 2023-12-22 3:05PM EDT | 367.00 | 57.72 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
| QQQ240621C00367780 | 2024-04-19 3:36PM EDT | 367.78 | 52.38 | 66.97 | 67.36 | 0.00 | - | 5 | 866 | 37.41% |
| QQQ240621C00368000 | 2023-12-19 12:50PM EDT | 368.00 | 56.98 | 0.00 | 0.00 | 0.00 | - | 3 | 866 | 0.00% |
| QQQ240621C00368780 | 2024-04-25 9:49AM EDT | 368.78 | 55.34 | 66.01 | 66.40 | 0.00 | - | 1 | 577 | 37.07% |
| QQQ240621C00369000 | 2023-12-12 4:31PM EDT | 369.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 2 | 577 | 0.00% |
| QQQ240621C00369780 | 2024-04-26 1:15PM EDT | 369.78 | 66.45 | 65.04 | 65.43 | +15.77 | +31.12% | 62 | 12,821 | 36.70% |
| QQQ240621C00370000 | 2024-04-26 10:12AM EDT | 370.00 | 64.63 | 64.83 | 65.21 | +10.12 | +18.57% | 8 | 483 | 36.60% |
| QQQ240621C00370780 | 2024-04-23 2:28PM EDT | 370.78 | 60.10 | 64.08 | 64.47 | 0.00 | - | 1 | 793 | 36.36% |
| QQQ240621C00371000 | 2023-12-26 10:46AM EDT | 371.00 | 55.53 | 0.00 | 0.00 | 0.00 | - | 2 | 805 | 0.00% |
| QQQ240621C00371780 | 2024-04-19 12:25PM EDT | 371.78 | 50.26 | 63.13 | 63.52 | 0.00 | - | 1 | 1,376 | 36.04% |
| QQQ240621C00372000 | 2023-12-18 10:54AM EDT | 372.00 | 50.86 | 0.00 | 0.00 | 0.00 | - | 22 | 1,398 | 0.00% |
| QQQ240621C00372780 | 2024-04-25 1:07PM EDT | 372.78 | 54.70 | 62.17 | 62.55 | 0.00 | - | 3 | 367 | 35.67% |
| QQQ240621C00373000 | 2023-12-19 1:30PM EDT | 373.00 | 52.58 | 0.00 | 0.00 | 0.00 | - | 1 | 364 | 0.00% |
| QQQ240621C00373780 | 2024-04-05 11:41AM EDT | 373.78 | 73.15 | 61.22 | 61.60 | 0.00 | - | 1 | 1,835 | 35.35% |
| QQQ240621C00374000 | 2023-12-21 1:25PM EDT | 374.00 | 49.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1,855 | 0.00% |
| QQQ240621C00374780 | 2024-04-18 12:47PM EDT | 374.78 | 56.50 | 60.27 | 60.65 | 0.00 | - | 1 | 7,584 | 35.02% |
| QQQ240621C00375000 | 2024-04-26 1:33PM EDT | 375.00 | 61.62 | 60.06 | 60.44 | +10.32 | +20.12% | 2 | 126 | 34.95% |
| QQQ240621C00375780 | 2024-04-26 11:05AM EDT | 375.78 | 60.44 | 59.31 | 59.69 | -15.50 | -20.41% | 1 | 323 | 34.67% |
| QQQ240621C00376000 | 2023-12-19 10:32AM EDT | 376.00 | 49.81 | 0.00 | 0.00 | 0.00 | - | 2 | 328 | 0.00% |
| QQQ240621C00376780 | 2024-04-19 3:50PM EDT | 376.78 | 44.48 | 58.37 | 58.75 | 0.00 | - | 1 | 685 | 34.37% |
| QQQ240621C00377000 | 2023-12-21 4:57PM EDT | 377.00 | 49.09 | 0.00 | 0.00 | 0.00 | - | 408 | 655 | 0.00% |
| QQQ240621C00377780 | 2024-04-19 3:58PM EDT | 377.78 | 44.43 | 57.42 | 57.80 | 0.00 | - | 54 | 160 | 34.04% |
| QQQ240621C00378000 | 2023-12-26 12:05PM EDT | 378.00 | 49.76 | 0.00 | 0.00 | 0.00 | - | 5 | 157 | 0.00% |
| QQQ240621C00378780 | 2024-04-19 2:13PM EDT | 378.78 | 44.79 | 56.47 | 56.85 | 0.00 | - | 1 | 155 | 33.70% |
| QQQ240621C00379000 | 2023-12-26 12:40PM EDT | 379.00 | 49.28 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.00% |
| QQQ240621C00379780 | 2024-04-26 10:03AM EDT | 379.78 | 54.67 | 55.53 | 55.91 | +5.99 | +12.30% | 1 | 14,405 | 33.39% |
| QQQ240621C00380000 | 2024-04-26 11:24AM EDT | 380.00 | 55.60 | 55.32 | 55.70 | +8.44 | +17.90% | 15 | 3,290 | 33.32% |
| QQQ240621C00380780 | 2024-04-19 1:49PM EDT | 380.78 | 43.85 | 54.59 | 54.95 | 0.00 | - | 23 | 798 | 33.03% |
| QQQ240621C00381000 | 2023-12-14 11:18AM EDT | 381.00 | 42.26 | 0.00 | 0.00 | 0.00 | - | 2 | 773 | 0.00% |
| QQQ240621C00381780 | 2024-04-26 10:02AM EDT | 381.78 | 52.79 | 53.65 | 54.01 | +5.72 | +12.15% | 1 | 545 | 32.72% |
| QQQ240621C00382000 | 2023-12-21 4:54PM EDT | 382.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 1 | 520 | 0.00% |
| QQQ240621C00384780 | 2024-04-23 4:00PM EDT | 384.78 | 45.09 | 50.85 | 51.22 | 0.00 | - | 2,002 | 20,629 | 31.81% |
| QQQ240621C00385000 | 2024-04-26 2:27PM EDT | 385.00 | 50.91 | 50.65 | 51.01 | +6.16 | +13.77% | 3 | 330 | 31.73% |
| QQQ240621C00389780 | 2024-04-23 10:36AM EDT | 389.78 | 41.27 | 46.25 | 46.60 | 0.00 | - | 2 | 13,855 | 30.30% |
| QQQ240621C00390000 | 2024-04-26 12:00PM EDT | 390.00 | 46.52 | 46.05 | 46.40 | +7.19 | +18.28% | 14 | 1,251 | 30.24% |
| QQQ240621C00394780 | 2024-04-25 11:55AM EDT | 394.78 | 33.22 | 41.73 | 42.06 | 0.00 | - | 2 | 17,528 | 28.86% |
| QQQ240621C00395000 | 2024-04-26 2:59PM EDT | 395.00 | 42.26 | 41.53 | 41.88 | +6.58 | +18.44% | 21 | 498 | 28.83% |
| QQQ240621C00399780 | 2024-04-26 12:32PM EDT | 399.78 | 37.71 | 37.33 | 37.57 | +5.30 | +16.35% | 434 | 34,598 | 27.38% |
| QQQ240621C00400000 | 2024-04-26 3:07PM EDT | 400.00 | 37.91 | 37.14 | 37.38 | +2.00 | +5.57% | 100 | 4,129 | 27.33% |
| QQQ240621C00404780 | 2024-04-26 3:24PM EDT | 404.78 | 34.27 | 33.06 | 33.30 | +5.61 | +19.57% | 94 | 8,424 | 26.17% |
| QQQ240621C00405000 | 2024-04-26 3:14PM EDT | 405.00 | 33.64 | 32.87 | 33.11 | +6.93 | +25.95% | 71 | 2,608 | 26.11% |
| QQQ240621C00409780 | 2024-04-26 12:15PM EDT | 409.78 | 29.40 | 28.95 | 29.17 | +4.45 | +17.84% | 85 | 9,820 | 25.01% |
| QQQ240621C00410000 | 2024-04-26 3:13PM EDT | 410.00 | 29.65 | 28.77 | 28.99 | +5.49 | +22.72% | 243 | 6,286 | 24.96% |
| QQQ240621C00414780 | 2024-04-26 12:11PM EDT | 414.78 | 25.38 | 25.03 | 25.27 | +4.16 | +19.60% | 31 | 12,602 | 24.00% |
| QQQ240621C00415000 | 2024-04-26 3:59PM EDT | 415.00 | 25.20 | 24.87 | 25.09 | +1.75 | +7.46% | 203 | 4,059 | 23.94% |
| QQQ240621C00419780 | 2024-04-26 4:01PM EDT | 419.78 | 21.62 | 21.37 | 21.57 | +3.37 | +18.47% | 170 | 23,873 | 23.04% |
| QQQ240621C00420000 | 2024-04-26 3:56PM EDT | 420.00 | 21.50 | 21.21 | 21.38 | +1.10 | +5.39% | 1,446 | 7,724 | 22.94% |
| QQQ240621C00424780 | 2024-04-26 1:44PM EDT | 424.78 | 18.79 | 17.92 | 18.05 | +1.16 | +6.58% | 37 | 15,389 | 22.03% |
| QQQ240621C00425000 | 2024-04-26 3:49PM EDT | 425.00 | 18.07 | 17.77 | 17.91 | +2.37 | +15.10% | 805 | 23,108 | 22.00% |
| QQQ240621C00429780 | 2024-04-26 4:02PM EDT | 429.78 | 14.95 | 14.76 | 14.90 | +0.56 | +3.89% | 484 | 11,988 | 21.24% |
| QQQ240621C00430000 | 2024-04-26 4:14PM EDT | 430.00 | 14.70 | 14.67 | 14.76 | +0.30 | +2.08% | 3,399 | 10,549 | 21.19% |
| QQQ240621C00434780 | 2024-04-26 3:52PM EDT | 434.78 | 12.12 | 11.96 | 12.00 | +0.82 | +7.26% | 2,821 | 4,337 | 20.41% |
| QQQ240621C00435000 | 2024-04-26 3:55PM EDT | 435.00 | 11.92 | 11.84 | 11.87 | +0.62 | +5.49% | 5,003 | 29,486 | 20.37% |
| QQQ240621C00439780 | 2024-04-26 4:08PM EDT | 439.78 | 9.55 | 9.45 | 9.49 | +1.05 | +12.35% | 3,947 | 18,230 | 19.73% |
| QQQ240621C00440000 | 2024-04-26 4:08PM EDT | 440.00 | 9.45 | 9.35 | 9.39 | +0.65 | +7.39% | 1,913 | 20,956 | 19.71% |
| QQQ240621C00444780 | 2024-04-26 3:36PM EDT | 444.78 | 7.69 | 7.28 | 7.33 | +0.60 | +8.46% | 19 | 16,116 | 19.12% |
| QQQ240621C00445000 | 2024-04-26 4:14PM EDT | 445.00 | 7.19 | 7.20 | 7.25 | +0.35 | +5.12% | 1,844 | 19,878 | 19.10% |
| QQQ240621C00449780 | 2024-04-26 3:55PM EDT | 449.78 | 5.61 | 5.48 | 5.53 | +0.41 | +7.88% | 65 | 6,142 | 18.58% |
| QQQ240621C00450000 | 2024-04-26 4:10PM EDT | 450.00 | 5.44 | 5.41 | 5.45 | +0.35 | +6.88% | 5,063 | 44,401 | 18.55% |
| QQQ240621C00451000 | 2024-04-26 3:56PM EDT | 451.00 | 5.20 | 5.09 | 5.13 | +1.45 | +38.67% | 1,148 | 2,883 | 18.44% |
| QQQ240621C00452000 | 2024-04-26 3:48PM EDT | 452.00 | 5.06 | 4.79 | 4.83 | +1.44 | +39.78% | 99 | 1,287 | 18.34% |
| QQQ240621C00453000 | 2024-04-26 3:57PM EDT | 453.00 | 4.56 | 4.50 | 4.55 | +1.16 | +34.12% | 574 | 1,348 | 18.27% |
| QQQ240621C00454000 | 2024-04-26 2:41PM EDT | 454.00 | 4.39 | 4.22 | 4.26 | +1.33 | +43.46% | 134 | 1,327 | 18.15% |
| QQQ240621C00454780 | 2024-04-26 11:30AM EDT | 454.78 | 4.20 | 4.01 | 4.05 | +1.29 | +44.33% | 285 | 3,477 | 18.07% |
| QQQ240621C00455000 | 2024-04-26 4:14PM EDT | 455.00 | 3.98 | 3.96 | 4.01 | +0.32 | +8.74% | 6,618 | 24,643 | 18.09% |
| QQQ240621C00456000 | 2024-04-26 2:56PM EDT | 456.00 | 3.79 | 3.71 | 3.74 | +0.79 | +26.33% | 1,522 | 2,335 | 17.96% |
| QQQ240621C00457000 | 2024-04-26 4:08PM EDT | 457.00 | 3.52 | 3.47 | 3.52 | -0.03 | -0.85% | 272 | 2,285 | 17.91% |
| QQQ240621C00458000 | 2024-04-26 3:18PM EDT | 458.00 | 3.42 | 3.24 | 3.27 | +1.17 | +52.00% | 63 | 1,300 | 17.79% |
| QQQ240621C00459000 | 2024-04-26 3:35PM EDT | 459.00 | 3.22 | 3.03 | 3.06 | +1.05 | +48.39% | 100 | 12,277 | 17.72% |
| QQQ240621C00459780 | 2024-04-26 4:01PM EDT | 459.78 | 2.93 | 2.87 | 2.90 | +0.23 | +8.52% | 5 | 7,246 | 17.66% |
| QQQ240621C00460000 | 2024-04-26 4:12PM EDT | 460.00 | 2.85 | 2.83 | 2.85 | +0.24 | +9.20% | 12,133 | 13,866 | 17.62% |
| QQQ240621C00461000 | 2024-04-26 3:26PM EDT | 461.00 | 2.86 | 2.63 | 2.66 | +0.96 | +50.53% | 318 | 1,898 | 17.55% |
| QQQ240621C00462000 | 2024-04-26 3:31PM EDT | 462.00 | 2.65 | 2.45 | 2.48 | +0.62 | +30.54% | 85 | 4,264 | 17.49% |
| QQQ240621C00463000 | 2024-04-26 3:19PM EDT | 463.00 | 2.42 | 2.28 | 2.31 | +0.80 | +49.38% | 20 | 1,067 | 17.42% |
| QQQ240621C00464000 | 2024-04-26 4:05PM EDT | 464.00 | 2.17 | 2.12 | 2.16 | +0.75 | +52.82% | 21 | 2,422 | 17.39% |
| QQQ240621C00464780 | 2024-04-26 12:25PM EDT | 464.78 | 2.11 | 2.00 | 2.03 | +0.64 | +43.54% | 4 | 3,442 | 17.31% |
| QQQ240621C00465000 | 2024-04-26 4:12PM EDT | 465.00 | 1.98 | 1.97 | 2.00 | +0.23 | +13.14% | 297 | 39,675 | 17.30% |
| QQQ240621C00466000 | 2024-04-26 3:31PM EDT | 466.00 | 1.97 | 1.83 | 1.86 | +0.51 | +34.93% | 129 | 3,156 | 17.25% |
| QQQ240621C00467000 | 2024-04-26 3:30PM EDT | 467.00 | 1.85 | 1.69 | 1.72 | +0.66 | +55.46% | 1,127 | 2,149 | 17.18% |
| QQQ240621C00468000 | 2024-04-26 3:09PM EDT | 468.00 | 1.65 | 1.57 | 1.59 | +0.82 | +98.80% | 12 | 1,232 | 17.11% |
| QQQ240621C00469000 | 2024-04-26 3:35PM EDT | 469.00 | 1.55 | 1.45 | 1.48 | +0.66 | +74.16% | 23 | 647 | 17.08% |
| QQQ240621C00469780 | 2024-04-26 10:50AM EDT | 469.78 | 1.37 | 1.37 | 1.39 | +0.42 | +44.21% | 100 | 6,617 | 17.02% |
| QQQ240621C00470000 | 2024-04-26 4:10PM EDT | 470.00 | 1.36 | 1.34 | 1.37 | +0.31 | +29.52% | 497 | 42,541 | 17.03% |
| QQQ240621C00471000 | 2024-04-26 12:09PM EDT | 471.00 | 1.29 | 1.24 | 1.27 | +0.50 | +63.29% | 22 | 2,216 | 16.99% |
| QQQ240621C00472000 | 2024-04-26 3:19PM EDT | 472.00 | 1.23 | 1.15 | 1.17 | +0.48 | +64.00% | 1,631 | 3,236 | 16.93% |
| QQQ240621C00473000 | 2024-04-26 3:28PM EDT | 473.00 | 1.15 | 1.06 | 1.08 | +0.47 | +69.12% | 60 | 1,114 | 16.88% |
| QQQ240621C00474000 | 2024-04-26 1:03PM EDT | 474.00 | 1.11 | 0.98 | 1.00 | +0.54 | +94.74% | 43 | 1,112 | 16.85% |
| QQQ240621C00474780 | 2024-04-26 3:45PM EDT | 474.78 | 0.96 | 0.92 | 0.94 | +0.49 | +104.26% | 11 | 20,052 | 16.83% |
| QQQ240621C00475000 | 2024-04-26 4:10PM EDT | 475.00 | 0.93 | 0.90 | 0.92 | +0.03 | +3.33% | 160 | 19,368 | 16.80% |
| QQQ240621C00476000 | 2024-04-26 11:00AM EDT | 476.00 | 0.89 | 0.83 | 0.85 | +0.13 | +17.11% | 50 | 585 | 16.77% |
| QQQ240621C00477000 | 2024-04-26 1:50PM EDT | 477.00 | 0.89 | 0.77 | 0.79 | +0.27 | +43.55% | 164 | 660 | 16.77% |
| QQQ240621C00478000 | 2024-04-26 12:13PM EDT | 478.00 | 0.73 | 0.70 | 0.72 | +0.17 | +30.36% | 40 | 905 | 16.70% |
| QQQ240621C00479000 | 2024-04-24 11:46AM EDT | 479.00 | 0.55 | 0.65 | 0.67 | 0.00 | - | 2 | 753 | 16.71% |
| QQQ240621C00479780 | 2024-04-26 3:27PM EDT | 479.78 | 0.67 | 0.61 | 0.63 | +0.30 | +81.08% | 47 | 2,302 | 16.70% |
| QQQ240621C00480000 | 2024-04-26 4:14PM EDT | 480.00 | 0.60 | 0.60 | 0.61 | +0.21 | +53.85% | 137 | 14,790 | 16.65% |
| QQQ240621C00481000 | 2024-04-26 12:19PM EDT | 481.00 | 0.58 | 0.55 | 0.56 | +0.29 | +100.00% | 51 | 749 | 16.61% |
| QQQ240621C00482000 | 2024-04-26 10:38AM EDT | 482.00 | 0.50 | 0.50 | 0.52 | +0.02 | +4.17% | 22 | 3,182 | 16.63% |
| QQQ240621C00483000 | 2024-04-26 12:39PM EDT | 483.00 | 0.51 | 0.46 | 0.48 | +0.22 | +75.86% | 5 | 1,071 | 16.61% |
| QQQ240621C00484000 | 2024-04-26 3:35PM EDT | 484.00 | 0.46 | 0.42 | 0.44 | +0.06 | +15.00% | 4 | 1,610 | 16.59% |
| QQQ240621C00484780 | 2024-04-26 10:24AM EDT | 484.78 | 0.39 | 0.40 | 0.42 | +0.14 | +56.00% | 1 | 8,965 | 16.63% |
| QQQ240621C00485000 | 2024-04-26 1:54PM EDT | 485.00 | 0.41 | 0.39 | 0.41 | +0.15 | +57.69% | 47 | 10,640 | 16.61% |
| QQQ240621C00486000 | 2024-04-26 2:50PM EDT | 486.00 | 0.37 | 0.36 | 0.37 | +0.06 | +19.35% | 2 | 1,481 | 16.54% |
| QQQ240621C00487000 | 2024-04-23 11:42AM EDT | 487.00 | 0.28 | 0.33 | 0.35 | 0.00 | - | 27 | 229 | 16.61% |
| QQQ240621C00488000 | 2024-04-26 2:41PM EDT | 488.00 | 0.31 | 0.30 | 0.31 | +0.03 | +10.71% | 22 | 643 | 16.50% |
| QQQ240621C00489000 | 2024-04-24 11:04AM EDT | 489.00 | 0.28 | 0.28 | 0.29 | 0.00 | - | 1 | 1,643 | 16.55% |
| QQQ240621C00489780 | 2024-04-26 12:39PM EDT | 489.78 | 0.28 | 0.26 | 0.28 | +0.04 | +16.67% | 36 | 3,456 | 16.63% |
| QQQ240621C00490000 | 2024-04-26 3:34PM EDT | 490.00 | 0.28 | 0.26 | 0.27 | +0.12 | +75.00% | 271 | 14,654 | 16.58% |
| QQQ240621C00494780 | 2024-04-26 3:10PM EDT | 494.78 | 0.19 | 0.17 | 0.19 | +0.01 | +5.56% | 77 | 6,717 | 16.70% |
| QQQ240621C00495000 | 2024-04-26 3:39PM EDT | 495.00 | 0.18 | 0.17 | 0.18 | +0.05 | +38.46% | 61 | 3,034 | 16.60% |
| QQQ240621C00499780 | 2024-04-25 3:29PM EDT | 499.78 | 0.09 | 0.12 | 0.13 | 0.00 | - | 1 | 5,743 | 16.80% |
| QQQ240621C00500000 | 2024-04-26 2:39PM EDT | 500.00 | 0.13 | 0.11 | 0.13 | +0.03 | +30.00% | 29 | 28,989 | 16.85% |
| QQQ240621C00504780 | 2024-04-26 1:13PM EDT | 504.78 | 0.09 | 0.08 | 0.09 | +0.04 | +80.00% | 40 | 2,623 | 16.94% |
| QQQ240621C00505000 | 2024-04-26 3:39PM EDT | 505.00 | 0.09 | 0.08 | 0.09 | +0.03 | +50.00% | 102 | 1,632 | 16.99% |
| QQQ240621C00509780 | 2024-04-26 10:32AM EDT | 509.78 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 144 | 1,104 | 17.04% |
| QQQ240621C00510000 | 2024-04-26 3:44PM EDT | 510.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 95 | 33,247 | 17.09% |
| QQQ240621C00514780 | 2024-04-23 11:43AM EDT | 514.78 | 0.04 | 0.04 | 0.05 | 0.00 | - | 11 | 3,565 | 17.58% |
| QQQ240621C00515000 | 2024-04-26 1:26PM EDT | 515.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 2 | 1,902 | 17.58% |
| QQQ240621C00519780 | 2024-04-26 10:02AM EDT | 519.78 | 0.03 | 0.03 | 0.04 | 0.00 | - | 112 | 879 | 17.97% |
| QQQ240621C00520000 | 2024-04-26 3:40PM EDT | 520.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 87 | 3,717 | 17.97% |
| QQQ240621C00524780 | 2024-04-17 9:30AM EDT | 524.78 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 522 | 18.26% |
| QQQ240621C00525000 | 2024-04-24 11:52AM EDT | 525.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 85 | 1,404 | 18.26% |
| QQQ240621C00529780 | 2024-04-26 2:57PM EDT | 529.78 | 0.02 | 0.02 | 0.03 | 0.00 | - | 132 | 2,364 | 19.04% |
| QQQ240621C00530000 | 2024-04-26 2:57PM EDT | 530.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 115 | 50,505 | 19.04% |
| QQQ240621C00534780 | 2024-04-22 9:30AM EDT | 534.78 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 722 | 19.04% |
| QQQ240621C00535000 | 2024-04-24 11:53AM EDT | 535.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 463 | 19.14% |
| QQQ240621C00539780 | 2024-04-11 2:03PM EDT | 539.78 | 0.06 | 0.01 | 0.02 | 0.00 | - | 200 | 530 | 19.73% |
| QQQ240621C00540000 | 2024-04-24 11:53AM EDT | 540.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 721 | 19.83% |
| QQQ240621C00544780 | 2024-04-22 9:44AM EDT | 544.78 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 557 | 20.51% |
| QQQ240621C00545000 | 2024-04-24 11:54AM EDT | 545.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 24 | 196 | 23.63% |
| QQQ240621C00549780 | 2024-04-26 9:59AM EDT | 549.78 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 90 | 2,716 | 21.29% |
| QQQ240621C00550000 | 2024-04-26 3:40PM EDT | 550.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 100 | 51,927 | 21.29% |
| QQQ240621C00554780 | 2024-04-11 12:09PM EDT | 554.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,414 | 20.70% |
| QQQ240621C00555000 | 2024-04-24 11:55AM EDT | 555.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 4,029 | 20.70% |
| QQQ240621C00559780 | 2024-04-15 10:23AM EDT | 559.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 53 | 1,016 | 21.49% |
| QQQ240621C00560000 | 2024-04-24 11:55AM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 391 | 21.49% |
| QQQ240621C00564780 | 2024-04-10 10:41AM EDT | 564.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,931 | 21.88% |
| QQQ240621C00565000 | 2024-04-24 11:56AM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,073 | 21.88% |
| QQQ240621C00569780 | 2024-03-18 11:20AM EDT | 569.78 | 0.10 | 0.00 | 0.01 | 0.00 | - | 10 | 2,855 | 22.66% |
| QQQ240621C00570000 | 2024-04-24 11:56AM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 618 | 22.66% |
| QQQ240621C00574780 | 2024-04-05 3:48PM EDT | 574.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 2,395 | 23.44% |
| QQQ240621C00575000 | 2024-04-24 11:57AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,944 | 23.44% |
| QQQ240621C00580000 | 2024-04-24 11:57AM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 202 | 23.83% |
| QQQ240621C00585000 | 2024-04-10 10:58AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,145 | 24.61% |
| QQQ240621C00590000 | 2024-04-24 11:57AM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 60,355 | 25.39% |
| QQQ240621C00595000 | 2024-04-24 11:58AM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,235 | 25.78% |
| QQQ240621C00600000 | 2024-04-24 11:58AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,154 | 26.56% |
| QQQ240621C00605000 | 2024-04-24 11:59AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 2,887 | 26.95% |
| QQQ240621C00610000 | 2024-04-24 11:59AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 6,756 | 27.74% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00129780 | 2024-04-24 2:24PM EDT | 129.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,330 | 87.50% |
| QQQ240621P00130000 | 2023-12-26 5:13PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,613 | 50.00% |
| QQQ240621P00134780 | 2024-04-19 3:04PM EDT | 134.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,355 | 84.38% |
| QQQ240621P00135000 | 2023-12-19 11:14AM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 489 | 50.00% |
| QQQ240621P00139780 | 2024-04-25 3:13PM EDT | 139.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 572 | 82.81% |
| QQQ240621P00140000 | 2023-12-22 11:31AM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 50.00% |
| QQQ240621P00144780 | 2024-04-19 11:46AM EDT | 144.78 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 7,251 | 84.38% |
| QQQ240621P00145000 | 2023-12-15 11:42AM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 7,955 | 50.00% |
| QQQ240621P00149780 | 2024-03-21 9:31AM EDT | 149.78 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,536 | 81.25% |
| QQQ240621P00150000 | 2023-12-26 2:24PM EDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 3,540 | 50.00% |
| QQQ240621P00154780 | 2024-03-21 1:39PM EDT | 154.78 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 445 | 79.69% |
| QQQ240621P00155000 | 2023-12-06 5:14PM EDT | 155.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 330 | 50.00% |
| QQQ240621P00159780 | 2024-04-04 3:14PM EDT | 159.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,565 | 73.44% |
| QQQ240621P00160000 | 2023-12-13 4:59PM EDT | 160.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 350 | 1,579 | 50.00% |
| QQQ240621P00164780 | 2024-04-19 2:09PM EDT | 164.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 751 | 70.31% |
| QQQ240621P00165000 | 2023-12-21 5:11PM EDT | 165.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 866 | 50.00% |
| QQQ240621P00169780 | 2024-04-19 1:31PM EDT | 169.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 37,796 | 68.75% |
| QQQ240621P00170000 | 2023-12-21 4:41PM EDT | 170.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 11 | 35,981 | 50.00% |
| QQQ240621P00174780 | 2024-04-26 3:59PM EDT | 174.78 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 2,222 | 70.31% |
| QQQ240621P00175000 | 2023-12-22 4:51PM EDT | 175.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 764 | 50.00% |
| QQQ240621P00179780 | 2024-04-26 9:32AM EDT | 179.78 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 4,342 | 64.06% |
| QQQ240621P00180000 | 2023-12-06 3:18PM EDT | 180.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 4,318 | 50.00% |
| QQQ240621P00184780 | 2024-04-25 2:28PM EDT | 184.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,679 | 7,262 | 62.50% |
| QQQ240621P00185000 | 2023-12-01 1:24PM EDT | 185.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 5,540 | 50.00% |
| QQQ240621P00189780 | 2024-04-25 2:28PM EDT | 189.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 582 | 10,451 | 60.94% |
| QQQ240621P00190000 | 2023-12-26 10:59AM EDT | 190.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 15 | 10,301 | 50.00% |
| QQQ240621P00194780 | 2024-04-22 3:31PM EDT | 194.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 400 | 3,988 | 59.38% |
| QQQ240621P00195000 | 2023-12-22 4:15PM EDT | 195.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 3,122 | 50.00% |
| QQQ240621P00199780 | 2024-04-26 11:23AM EDT | 199.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12,004 | 57.81% |
| QQQ240621P00200000 | 2023-12-26 4:16PM EDT | 200.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 55 | 11,311 | 50.00% |
| QQQ240621P00204780 | 2024-04-25 2:40PM EDT | 204.78 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 2,994 | 60.16% |
| QQQ240621P00205000 | 2023-12-26 10:59AM EDT | 205.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 30 | 774 | 25.00% |
| QQQ240621P00209780 | 2024-04-26 12:22PM EDT | 209.78 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 6 | 1,438 | 56.25% |
| QQQ240621P00210000 | 2024-04-26 2:18PM EDT | 210.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 486 | 56.25% |
| QQQ240621P00214780 | 2024-04-24 3:55PM EDT | 214.78 | 0.02 | 0.01 | 0.02 | 0.00 | - | 25 | 13,278 | 56.25% |
| QQQ240621P00215000 | 2024-04-24 11:02AM EDT | 215.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 388 | 56.25% |
| QQQ240621P00219780 | 2024-04-26 10:20AM EDT | 219.78 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 22,794 | 54.69% |
| QQQ240621P00220000 | 2024-04-25 10:55AM EDT | 220.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 152 | 324 | 55.86% |
| QQQ240621P00224780 | 2024-04-25 10:55AM EDT | 224.78 | 0.03 | 0.01 | 0.02 | 0.00 | - | 105 | 13,282 | 53.13% |
| QQQ240621P00225000 | 2024-04-26 3:34PM EDT | 225.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 50 | 18 | 54.30% |
| QQQ240621P00229780 | 2024-04-26 3:33PM EDT | 229.78 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 20 | 9,523 | 52.34% |
| QQQ240621P00230000 | 2024-04-26 3:34PM EDT | 230.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 30 | 608 | 52.34% |
| QQQ240621P00234780 | 2024-04-26 2:15PM EDT | 234.78 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 13,822 | 51.95% |
| QQQ240621P00235000 | 2024-03-20 11:45AM EDT | 235.00 | 0.09 | 0.08 | 0.15 | 0.00 | - | 45 | 85 | 59.96% |
| QQQ240621P00239780 | 2024-04-26 3:05PM EDT | 239.78 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 6 | 7,102 | 50.00% |
| QQQ240621P00240000 | 2024-04-26 2:15PM EDT | 240.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 10 | 733 | 50.00% |
| QQQ240621P00244780 | 2024-04-26 3:54PM EDT | 244.78 | 0.04 | 0.03 | 0.04 | 0.00 | - | 30 | 5,007 | 50.00% |
| QQQ240621P00245000 | 2024-04-24 10:56AM EDT | 245.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 88 | 240 | 50.39% |
| QQQ240621P00249780 | 2024-04-26 1:04PM EDT | 249.78 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 528 | 22,638 | 48.83% |
| QQQ240621P00250000 | 2024-04-26 11:26AM EDT | 250.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 21 | 1,801 | 49.81% |
| QQQ240621P00254780 | 2024-04-26 2:49PM EDT | 254.78 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 105 | 11,601 | 48.24% |
| QQQ240621P00255000 | 2024-04-26 2:49PM EDT | 255.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 105 | 434 | 48.05% |
| QQQ240621P00259780 | 2024-04-26 1:12PM EDT | 259.78 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 1 | 16,172 | 47.46% |
| QQQ240621P00260000 | 2024-04-24 1:22PM EDT | 260.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 24 | 2,003 | 47.27% |
| QQQ240621P00264780 | 2024-04-25 10:29AM EDT | 264.78 | 0.09 | 0.05 | 0.07 | 0.00 | - | 2 | 10,667 | 46.48% |
| QQQ240621P00265000 | 2024-04-23 10:31AM EDT | 265.00 | 0.09 | 0.05 | 0.07 | 0.00 | - | 3 | 284 | 46.39% |
| QQQ240621P00269780 | 2024-04-25 10:30AM EDT | 269.78 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 14 | 4,846 | 44.82% |
| QQQ240621P00270000 | 2024-04-24 1:21PM EDT | 270.00 | 0.10 | 0.06 | 0.07 | 0.00 | - | 10 | 2,052 | 44.73% |
| QQQ240621P00274780 | 2024-04-24 1:21PM EDT | 274.78 | 0.11 | 0.07 | 0.08 | 0.00 | - | 2 | 21,204 | 43.85% |
| QQQ240621P00275000 | 2024-04-23 3:10PM EDT | 275.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 1 | 538 | 43.75% |
| QQQ240621P00279780 | 2024-04-26 3:20PM EDT | 279.78 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 8 | 19,968 | 42.77% |
| QQQ240621P00280000 | 2024-04-26 2:31PM EDT | 280.00 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 92 | 754 | 42.68% |
| QQQ240621P00284780 | 2024-04-26 3:39PM EDT | 284.78 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 113 | 4,958 | 41.60% |
| QQQ240621P00285000 | 2024-04-26 3:30PM EDT | 285.00 | 0.09 | 0.09 | 0.11 | -0.04 | -30.77% | 2 | 141 | 41.99% |
| QQQ240621P00289780 | 2024-04-26 3:28PM EDT | 289.78 | 0.10 | 0.10 | 0.12 | -0.06 | -37.50% | 77 | 17,204 | 40.82% |
| QQQ240621P00290000 | 2024-04-26 9:58AM EDT | 290.00 | 0.12 | 0.10 | 0.12 | -0.04 | -25.00% | 2 | 1,525 | 40.82% |
| QQQ240621P00294780 | 2024-04-26 2:21PM EDT | 294.78 | 0.12 | 0.12 | 0.13 | -0.05 | -29.41% | 46 | 9,227 | 39.65% |
| QQQ240621P00295000 | 2024-04-26 2:31PM EDT | 295.00 | 0.12 | 0.12 | 0.13 | -0.04 | -25.00% | 96 | 339 | 39.55% |
| QQQ240621P00299780 | 2024-04-26 2:12PM EDT | 299.78 | 0.12 | 0.13 | 0.15 | -0.10 | -45.45% | 281 | 37,615 | 38.67% |
| QQQ240621P00300000 | 2024-04-26 4:09PM EDT | 300.00 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 873 | 4,617 | 38.62% |
| QQQ240621P00304780 | 2024-04-25 9:54AM EDT | 304.78 | 0.24 | 0.15 | 0.16 | 0.00 | - | 1 | 15,713 | 37.40% |
| QQQ240621P00305000 | 2024-04-23 10:11AM EDT | 305.00 | 0.26 | 0.15 | 0.16 | 0.00 | - | 6 | 4,513 | 37.35% |
| QQQ240621P00309780 | 2024-04-26 9:52AM EDT | 309.78 | 0.19 | 0.17 | 0.18 | -0.11 | -36.67% | 100 | 25,028 | 36.38% |
| QQQ240621P00310000 | 2024-04-26 3:22PM EDT | 310.00 | 0.16 | 0.17 | 0.18 | -0.08 | -33.33% | 22 | 1,580 | 36.28% |
| QQQ240621P00314780 | 2024-04-26 1:05PM EDT | 314.78 | 0.20 | 0.19 | 0.20 | -0.09 | -31.03% | 2 | 5,164 | 35.25% |
| QQQ240621P00315000 | 2024-04-26 12:24PM EDT | 315.00 | 0.20 | 0.19 | 0.20 | -0.07 | -25.93% | 9 | 1,516 | 35.21% |
| QQQ240621P00319780 | 2024-04-26 1:31PM EDT | 319.78 | 0.22 | 0.21 | 0.23 | -0.12 | -35.29% | 108 | 28,029 | 34.33% |
| QQQ240621P00320000 | 2024-04-25 1:37PM EDT | 320.00 | 0.22 | 0.21 | 0.23 | -0.08 | -26.67% | 1 | 1,046 | 34.25% |
| QQQ240621P00324780 | 2024-04-26 4:14PM EDT | 324.78 | 0.24 | 0.24 | 0.25 | -0.16 | -40.00% | 2 | 13,090 | 33.13% |
| QQQ240621P00325000 | 2024-04-26 3:30PM EDT | 325.00 | 0.23 | 0.24 | 0.25 | -0.11 | -32.35% | 17 | 25,851 | 33.06% |
| QQQ240621P00329780 | 2024-04-26 10:05AM EDT | 329.78 | 0.29 | 0.27 | 0.29 | -0.16 | -35.56% | 1 | 16,060 | 32.23% |
| QQQ240621P00330000 | 2024-04-26 3:52PM EDT | 330.00 | 0.27 | 0.27 | 0.29 | -0.15 | -35.71% | 200 | 5,179 | 32.15% |
| QQQ240621P00334780 | 2024-04-26 10:25AM EDT | 334.78 | 0.34 | 0.30 | 0.32 | -0.20 | -37.04% | 32 | 19,525 | 31.08% |
| QQQ240621P00335000 | 2024-04-26 4:13PM EDT | 335.00 | 0.31 | 0.31 | 0.32 | -0.20 | -39.22% | 14 | 1,273 | 31.01% |
| QQQ240621P00339780 | 2024-04-26 11:43AM EDT | 339.78 | 0.39 | 0.35 | 0.36 | -0.10 | -20.41% | 5 | 15,024 | 30.03% |
| QQQ240621P00340000 | 2024-04-26 2:26PM EDT | 340.00 | 0.35 | 0.35 | 0.36 | -0.15 | -30.00% | 107 | 8,793 | 29.96% |
| QQQ240621P00342780 | 2024-04-24 1:57PM EDT | 342.78 | 0.50 | 0.38 | 0.39 | 0.00 | - | 18 | 2,175 | 29.44% |
| QQQ240621P00343000 | 2023-12-26 1:46PM EDT | 343.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 79 | 883 | 12.50% |
| QQQ240621P00343780 | 2024-04-26 10:27AM EDT | 343.78 | 0.42 | 0.39 | 0.40 | -0.09 | -17.65% | 4 | 1,486 | 29.22% |
| QQQ240621P00344000 | 2023-12-26 1:46PM EDT | 344.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 104 | 843 | 12.50% |
| QQQ240621P00344780 | 2024-04-26 2:06PM EDT | 344.78 | 0.41 | 0.40 | 0.41 | -0.15 | -26.79% | 21 | 25,524 | 29.03% |
| QQQ240621P00345000 | 2024-04-26 2:48PM EDT | 345.00 | 0.41 | 0.40 | 0.42 | -0.18 | -30.51% | 31 | 3,172 | 29.08% |
| QQQ240621P00345780 | 2024-04-26 3:12PM EDT | 345.78 | 0.42 | 0.41 | 0.43 | -0.31 | -42.47% | 54 | 1,939 | 28.93% |
| QQQ240621P00346000 | 2023-12-21 3:26PM EDT | 346.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 3 | 1,215 | 12.50% |
| QQQ240621P00346780 | 2024-04-26 2:51PM EDT | 346.78 | 0.43 | 0.42 | 0.44 | -0.53 | -55.21% | 20 | 869 | 28.71% |
| QQQ240621P00347000 | 2023-12-26 3:33PM EDT | 347.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 121 | 619 | 12.50% |
| QQQ240621P00347780 | 2024-04-26 2:41PM EDT | 347.78 | 0.44 | 0.43 | 0.45 | -0.18 | -29.03% | 25 | 902 | 28.49% |
| QQQ240621P00348000 | 2023-12-26 4:21PM EDT | 348.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 5 | 680 | 12.50% |
| QQQ240621P00348780 | 2024-04-26 2:59PM EDT | 348.78 | 0.44 | 0.44 | 0.46 | -0.19 | -30.16% | 45 | 2,370 | 28.27% |
| QQQ240621P00349000 | 2023-12-26 11:56AM EDT | 349.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 3 | 390 | 12.50% |
| QQQ240621P00349780 | 2024-04-26 2:11PM EDT | 349.78 | 0.46 | 0.46 | 0.47 | -0.19 | -29.23% | 1,314 | 87,022 | 28.05% |
| QQQ240621P00350000 | 2024-04-26 3:59PM EDT | 350.00 | 0.47 | 0.46 | 0.47 | -0.20 | -29.85% | 118 | 18,595 | 27.98% |
| QQQ240621P00350780 | 2024-04-26 11:28AM EDT | 350.78 | 0.53 | 0.47 | 0.49 | -0.55 | -50.93% | 21 | 2,589 | 27.92% |
| QQQ240621P00351000 | 2023-12-18 3:09PM EDT | 351.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 14 | 267 | 12.50% |
| QQQ240621P00351780 | 2024-04-26 2:59PM EDT | 351.78 | 0.49 | 0.49 | 0.50 | -0.20 | -28.99% | 61 | 1,808 | 27.69% |
| QQQ240621P00352000 | 2023-12-22 3:31PM EDT | 352.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,330 | 12.50% |
| QQQ240621P00352780 | 2024-04-26 11:28AM EDT | 352.78 | 0.56 | 0.50 | 0.51 | -0.30 | -34.88% | 26 | 2,423 | 27.45% |
| QQQ240621P00353000 | 2023-12-26 11:08AM EDT | 353.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 3 | 491 | 12.50% |
| QQQ240621P00353780 | 2024-04-22 1:21PM EDT | 353.78 | 1.19 | 0.51 | 0.53 | 0.00 | - | 41 | 1,036 | 27.31% |
| QQQ240621P00354000 | 2023-12-15 2:30PM EDT | 354.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5 | 357 | 12.50% |
| QQQ240621P00354780 | 2024-04-22 2:12PM EDT | 354.78 | 0.54 | 0.53 | 0.55 | -0.55 | -50.46% | 20 | 14,616 | 27.15% |
| QQQ240621P00355000 | 2024-04-26 2:39PM EDT | 355.00 | 0.54 | 0.53 | 0.55 | -0.25 | -31.65% | 5 | 10,747 | 27.08% |
| QQQ240621P00355780 | 2024-04-26 12:51PM EDT | 355.78 | 0.58 | 0.55 | 0.56 | -0.35 | -37.63% | 22 | 694 | 26.91% |
| QQQ240621P00356000 | 2023-12-26 11:22AM EDT | 356.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 5 | 282 | 12.50% |
| QQQ240621P00356780 | 2024-04-26 2:27PM EDT | 356.78 | 0.57 | 0.56 | 0.58 | -0.34 | -37.36% | 76 | 1,320 | 26.75% |
| QQQ240621P00357000 | 2023-12-21 1:59PM EDT | 357.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 4 | 701 | 12.50% |
| QQQ240621P00357780 | 2024-04-26 2:30PM EDT | 357.78 | 0.59 | 0.58 | 0.60 | -0.98 | -62.42% | 50 | 422 | 26.58% |
| QQQ240621P00358000 | 2023-12-22 4:29PM EDT | 358.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 148 | 319 | 12.50% |
| QQQ240621P00358780 | 2024-04-26 2:52PM EDT | 358.78 | 0.61 | 0.60 | 0.62 | -0.24 | -28.24% | 33 | 548 | 26.40% |
| QQQ240621P00359000 | 2023-12-26 12:37PM EDT | 359.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 13 | 323 | 12.50% |
| QQQ240621P00359780 | 2024-04-26 2:54PM EDT | 359.78 | 0.63 | 0.62 | 0.64 | -0.32 | -33.68% | 43 | 31,423 | 26.22% |
| QQQ240621P00360000 | 2024-04-26 2:58PM EDT | 360.00 | 0.63 | 0.62 | 0.64 | -0.11 | -14.86% | 56 | 14,940 | 26.15% |
| QQQ240621P00360780 | 2024-04-26 12:09PM EDT | 360.78 | 0.71 | 0.64 | 0.66 | -0.31 | -30.39% | 11 | 4,953 | 26.04% |
| QQQ240621P00361000 | 2023-12-26 11:14AM EDT | 361.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 65 | 1,757 | 12.50% |
| QQQ240621P00361780 | 2024-04-26 1:51PM EDT | 361.78 | 0.66 | 0.66 | 0.68 | -1.19 | -64.32% | 52 | 1,362 | 25.86% |
| QQQ240621P00362000 | 2023-12-21 4:37PM EDT | 362.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 44 | 1,404 | 12.50% |
| QQQ240621P00362780 | 2024-04-26 2:55PM EDT | 362.78 | 0.70 | 0.68 | 0.70 | -0.24 | -25.53% | 43 | 872 | 25.66% |
| QQQ240621P00363000 | 2023-12-26 4:47PM EDT | 363.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 781 | 6.25% |
| QQQ240621P00363780 | 2024-04-26 3:52PM EDT | 363.78 | 0.70 | 0.71 | 0.72 | -0.35 | -33.33% | 3 | 2,712 | 25.45% |
| QQQ240621P00364000 | 2023-12-21 11:08AM EDT | 364.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 836 | 1,903 | 6.25% |
| QQQ240621P00364780 | 2024-04-26 2:59PM EDT | 364.78 | 0.73 | 0.73 | 0.75 | -0.33 | -31.13% | 93 | 17,282 | 25.32% |
| QQQ240621P00365000 | 2024-04-26 3:39PM EDT | 365.00 | 0.73 | 0.74 | 0.75 | -0.27 | -27.00% | 68 | 6,508 | 25.24% |
| QQQ240621P00365780 | 2024-04-26 2:45PM EDT | 365.78 | 0.76 | 0.76 | 0.78 | -0.34 | -30.91% | 2 | 3,982 | 25.17% |
| QQQ240621P00366000 | 2023-12-26 3:56PM EDT | 366.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 1 | 889 | 6.25% |
| QQQ240621P00366780 | 2024-04-26 3:20PM EDT | 366.78 | 0.77 | 0.78 | 0.80 | -0.65 | -45.77% | 10 | 5,446 | 24.95% |
| QQQ240621P00367000 | 2023-12-21 1:56PM EDT | 367.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 1 | 5,320 | 6.25% |
| QQQ240621P00367780 | 2024-04-26 2:10PM EDT | 367.78 | 0.82 | 0.81 | 0.83 | -0.70 | -46.05% | 25 | 1,217 | 24.79% |
| QQQ240621P00368000 | 2023-12-22 10:30AM EDT | 368.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,462 | 6.25% |
| QQQ240621P00368780 | 2024-04-25 11:00AM EDT | 368.78 | 1.58 | 0.84 | 0.86 | 0.00 | - | 2 | 1,344 | 24.63% |
| QQQ240621P00369000 | 2023-12-26 12:36PM EDT | 369.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 501 | 796 | 6.25% |
| QQQ240621P00369780 | 2024-04-25 3:13PM EDT | 369.78 | 0.96 | 0.87 | 0.89 | -0.32 | -25.00% | 2 | 28,168 | 24.46% |
| QQQ240621P00370000 | 2024-04-26 4:13PM EDT | 370.00 | 0.89 | 0.88 | 0.89 | -0.35 | -28.23% | 155 | 15,667 | 24.38% |
| QQQ240621P00370780 | 2024-04-26 2:55PM EDT | 370.78 | 0.92 | 0.90 | 0.92 | -0.69 | -42.86% | 119 | 2,627 | 24.28% |
| QQQ240621P00371000 | 2023-12-22 2:48PM EDT | 371.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 39 | 2,530 | 6.25% |
| QQQ240621P00371780 | 2024-04-26 2:35PM EDT | 371.78 | 0.95 | 0.94 | 0.96 | -0.73 | -43.45% | 53 | 3,011 | 24.15% |
| QQQ240621P00372000 | 2023-12-26 11:01AM EDT | 372.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 12 | 2,025 | 6.25% |
| QQQ240621P00372780 | 2024-04-26 3:52PM EDT | 372.78 | 0.95 | 0.97 | 0.99 | -0.85 | -47.22% | 23 | 3,543 | 23.96% |
| QQQ240621P00373000 | 2023-12-26 11:01AM EDT | 373.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 10 | 1,397 | 6.25% |
| QQQ240621P00373780 | 2024-04-26 3:30PM EDT | 373.78 | 0.97 | 1.01 | 1.03 | -0.92 | -48.68% | 19 | 8,718 | 23.82% |
| QQQ240621P00374000 | 2023-12-26 12:17PM EDT | 374.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4,300 | 6.25% |
| QQQ240621P00374780 | 2024-04-26 2:05PM EDT | 374.78 | 1.05 | 1.05 | 1.07 | -0.49 | -31.82% | 27 | 14,312 | 23.66% |
| QQQ240621P00375000 | 2024-04-26 3:39PM EDT | 375.00 | 1.02 | 1.05 | 1.08 | -0.23 | -18.40% | 256 | 23,756 | 23.63% |
| QQQ240621P00375780 | 2024-04-26 3:32PM EDT | 375.78 | 1.06 | 1.09 | 1.11 | -0.57 | -34.97% | 19 | 1,868 | 23.50% |
| QQQ240621P00376000 | 2023-12-26 4:20PM EDT | 376.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 8 | 543 | 6.25% |
| QQQ240621P00376780 | 2024-04-26 3:27PM EDT | 376.78 | 1.09 | 1.13 | 1.15 | -0.58 | -34.73% | 4 | 2,008 | 23.33% |
| QQQ240621P00377000 | 2023-12-26 3:10PM EDT | 377.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 4 | 503 | 6.25% |
| QQQ240621P00377780 | 2024-04-26 2:35PM EDT | 377.78 | 1.19 | 1.17 | 1.20 | -0.28 | -19.05% | 510 | 709 | 23.19% |
| QQQ240621P00378000 | 2023-12-26 10:35AM EDT | 378.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 11 | 371 | 6.25% |
| QQQ240621P00378780 | 2024-04-26 12:04PM EDT | 378.78 | 1.23 | 1.22 | 1.24 | -0.79 | -39.11% | 18 | 956 | 23.01% |
| QQQ240621P00379000 | 2023-12-26 3:39PM EDT | 379.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 15 | 515 | 6.25% |
| QQQ240621P00379780 | 2024-04-26 3:19PM EDT | 379.78 | 1.23 | 1.27 | 1.29 | -0.96 | -43.84% | 15 | 35,572 | 22.86% |
| QQQ240621P00380000 | 2024-04-26 4:13PM EDT | 380.00 | 1.29 | 1.28 | 1.30 | -0.05 | -3.73% | 2,503 | 37,454 | 22.83% |
| QQQ240621P00380780 | 2024-04-26 3:13PM EDT | 380.78 | 1.29 | 1.32 | 1.34 | -0.46 | -26.29% | 12 | 1,768 | 22.71% |
| QQQ240621P00381000 | 2023-12-26 12:34PM EDT | 381.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | 173 | 1,492 | 6.25% |
| QQQ240621P00381780 | 2024-04-26 3:38PM EDT | 381.78 | 1.33 | 1.37 | 1.40 | -1.04 | -43.88% | 43 | 2,130 | 22.58% |
| QQQ240621P00382000 | 2023-12-26 4:22PM EDT | 382.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 116 | 2,414 | 6.25% |
| QQQ240621P00384780 | 2024-04-26 3:21PM EDT | 384.78 | 1.50 | 1.54 | 1.57 | -0.85 | -36.17% | 15 | 20,778 | 22.11% |
| QQQ240621P00385000 | 2024-04-26 4:04PM EDT | 385.00 | 1.57 | 1.56 | 1.58 | -0.24 | -13.26% | 733 | 21,240 | 22.06% |
| QQQ240621P00389780 | 2024-04-26 1:50PM EDT | 389.78 | 1.85 | 1.89 | 1.93 | -0.96 | -34.16% | 41 | 19,441 | 21.41% |
| QQQ240621P00390000 | 2024-04-26 3:51PM EDT | 390.00 | 1.91 | 1.91 | 1.94 | -0.11 | -5.45% | 1,824 | 36,843 | 21.35% |
| QQQ240621P00394780 | 2024-04-26 3:22PM EDT | 394.78 | 2.25 | 2.33 | 2.37 | -0.06 | -2.60% | 55 | 6,785 | 20.69% |
| QQQ240621P00395000 | 2024-04-26 3:59PM EDT | 395.00 | 2.34 | 2.35 | 2.39 | -0.34 | -12.69% | 684 | 9,200 | 20.66% |
| QQQ240621P00399780 | 2024-04-26 3:41PM EDT | 399.78 | 2.79 | 2.89 | 2.93 | -1.52 | -35.27% | 598 | 31,656 | 20.02% |
| QQQ240621P00400000 | 2024-04-26 4:13PM EDT | 400.00 | 2.93 | 2.91 | 2.96 | -0.32 | -9.85% | 4,293 | 49,258 | 20.00% |
| QQQ240621P00404780 | 2024-04-26 3:56PM EDT | 404.78 | 3.57 | 3.58 | 3.62 | -1.48 | -29.31% | 11,129 | 17,389 | 19.36% |
| QQQ240621P00405000 | 2024-04-26 4:12PM EDT | 405.00 | 3.62 | 3.61 | 3.66 | -0.38 | -9.50% | 2,036 | 44,684 | 19.34% |
| QQQ240621P00409780 | 2024-04-26 3:49PM EDT | 409.78 | 4.27 | 4.44 | 4.49 | -1.81 | -29.77% | 98 | 19,680 | 18.73% |
| QQQ240621P00410000 | 2024-04-26 4:07PM EDT | 410.00 | 4.49 | 4.48 | 4.53 | -0.24 | -5.07% | 1,998 | 39,978 | 18.70% |
| QQQ240621P00414780 | 2024-04-26 3:44PM EDT | 414.78 | 5.35 | 5.50 | 5.55 | -2.10 | -28.19% | 128 | 6,269 | 18.09% |
| QQQ240621P00415000 | 2024-04-26 4:09PM EDT | 415.00 | 5.56 | 5.55 | 5.60 | -0.40 | -6.71% | 5,713 | 43,054 | 18.06% |
| QQQ240621P00419780 | 2024-04-26 3:56PM EDT | 419.78 | 6.73 | 6.79 | 6.85 | -0.58 | -7.93% | 1,052 | 5,747 | 17.47% |
| QQQ240621P00420000 | 2024-04-26 4:14PM EDT | 420.00 | 6.89 | 6.85 | 6.91 | -0.61 | -8.13% | 6,095 | 51,470 | 17.44% |
| QQQ240621P00424780 | 2024-04-26 1:42PM EDT | 424.78 | 7.98 | 8.35 | 8.41 | -0.91 | -10.24% | 255 | 6,761 | 16.83% |
| QQQ240621P00425000 | 2024-04-26 4:14PM EDT | 425.00 | 8.44 | 8.43 | 8.48 | -0.56 | -6.22% | 2,461 | 59,114 | 16.79% |
| QQQ240621P00429780 | 2024-04-26 3:21PM EDT | 429.78 | 10.13 | 10.22 | 10.30 | -3.72 | -26.86% | 157 | 2,533 | 16.21% |
| QQQ240621P00430000 | 2024-04-26 4:11PM EDT | 430.00 | 10.33 | 10.31 | 10.39 | -0.77 | -6.94% | 4,626 | 20,638 | 16.18% |
| QQQ240621P00434780 | 2024-04-26 4:11PM EDT | 434.78 | 12.44 | 12.43 | 12.49 | -0.92 | -6.89% | 1,802 | 1,853 | 15.52% |
| QQQ240621P00435000 | 2024-04-26 4:11PM EDT | 435.00 | 12.56 | 12.54 | 12.60 | -1.04 | -7.65% | 1,882 | 28,506 | 15.49% |
| QQQ240621P00439780 | 2024-04-26 3:33PM EDT | 439.78 | 14.40 | 15.00 | 15.08 | -4.90 | -25.39% | 686 | 2,670 | 14.84% |
| QQQ240621P00440000 | 2024-04-26 4:14PM EDT | 440.00 | 15.19 | 15.13 | 15.22 | -0.97 | -6.00% | 135 | 17,808 | 14.83% |
| QQQ240621P00444780 | 2024-04-26 3:08PM EDT | 444.78 | 17.55 | 17.93 | 18.17 | -1.19 | -6.35% | 13 | 2,316 | 14.30% |
| QQQ240621P00445000 | 2024-04-26 3:38PM EDT | 445.00 | 17.45 | 18.07 | 18.31 | -5.80 | -24.95% | 63 | 6,545 | 14.26% |
| QQQ240621P00449780 | 2024-04-25 4:02PM EDT | 449.78 | 24.02 | 21.30 | 21.56 | 0.00 | - | 15 | 1,068 | 13.54% |
| QQQ240621P00450000 | 2024-04-26 3:12PM EDT | 450.00 | 21.00 | 21.46 | 21.72 | -2.02 | -8.77% | 135 | 18,074 | 13.51% |
| QQQ240621P00451000 | 2024-04-24 10:20AM EDT | 451.00 | 24.94 | 22.18 | 22.45 | 0.00 | - | 1 | 857 | 13.35% |
| QQQ240621P00452000 | 2024-04-26 1:59PM EDT | 452.00 | 22.44 | 22.93 | 23.21 | -15.30 | -40.54% | 2 | 407 | 13.21% |
| QQQ240621P00453000 | 2024-04-25 3:43PM EDT | 453.00 | 29.91 | 23.68 | 23.98 | 0.00 | - | 2 | 300 | 13.07% |
| QQQ240621P00454000 | 2024-04-18 2:25PM EDT | 454.00 | 31.38 | 24.46 | 24.76 | 0.00 | - | 1 | 525 | 12.91% |
| QQQ240621P00454780 | 2024-04-22 12:36PM EDT | 454.78 | 38.44 | 25.07 | 25.38 | 0.00 | - | 1 | 509 | 12.79% |
| QQQ240621P00455000 | 2024-04-26 4:14PM EDT | 455.00 | 25.40 | 25.25 | 25.55 | -5.77 | -18.51% | 7 | 591 | 12.73% |
| QQQ240621P00456000 | 2024-04-23 3:01PM EDT | 456.00 | 31.05 | 26.05 | 26.36 | 0.00 | - | 2 | 95 | 12.56% |
| QQQ240621P00457000 | 2024-04-24 9:48AM EDT | 457.00 | 28.60 | 26.88 | 27.20 | 0.00 | - | 10 | 80 | 12.43% |
| QQQ240621P00458000 | 2024-04-17 12:21PM EDT | 458.00 | 32.19 | 27.71 | 28.04 | 0.00 | - | 7 | 145 | 12.26% |
| QQQ240621P00459000 | 2024-04-19 10:35AM EDT | 459.00 | 40.00 | 28.56 | 28.89 | 0.00 | - | 4 | 60 | 12.07% |
| QQQ240621P00459780 | 2024-04-23 4:03PM EDT | 459.78 | 34.29 | 29.24 | 29.57 | 0.00 | - | 2 | 89 | 11.95% |
| QQQ240621P00460000 | 2024-04-26 3:29PM EDT | 460.00 | 28.55 | 29.43 | 29.77 | -10.65 | -27.17% | 12 | 98 | 11.94% |
| QQQ240621P00461000 | 2024-04-17 11:30AM EDT | 461.00 | 33.79 | 30.31 | 30.65 | 0.00 | - | 5 | 0 | 11.76% |
| QQQ240621P00462000 | 2024-04-12 12:38PM EDT | 462.00 | 26.63 | 31.24 | 31.55 | 0.00 | - | 2 | 0 | 11.60% |
| QQQ240621P00463000 | 2024-04-02 10:24AM EDT | 463.00 | 26.37 | 32.16 | 32.47 | 0.00 | - | 6 | 0 | 11.49% |
| QQQ240621P00464000 | 2024-04-18 9:40AM EDT | 464.00 | 40.08 | 33.03 | 33.38 | 0.00 | - | 1 | 0 | 11.27% |
| QQQ240621P00464780 | 2024-04-22 3:23PM EDT | 464.78 | 45.28 | 33.76 | 34.13 | 0.00 | - | 20 | 8 | 11.29% |
| QQQ240621P00465000 | 2024-04-26 11:02AM EDT | 465.00 | 33.29 | 33.97 | 34.32 | -4.08 | -10.92% | 2 | 1 | 11.16% |
| QQQ240621P00466000 | 2024-04-15 1:18PM EDT | 466.00 | 30.85 | 35.99 | 36.84 | 0.00 | - | 2 | 0 | 17.21% |
| QQQ240621P00467000 | 2024-04-26 1:15PM EDT | 467.00 | 34.99 | 35.87 | 36.24 | -12.01 | -25.55% | 1 | 1 | 11.08% |
| QQQ240621P00468000 | 2024-04-15 12:24PM EDT | 468.00 | 31.46 | 36.85 | 37.23 | 0.00 | - | 10 | 0 | 11.26% |
| QQQ240621P00469000 | 2024-03-15 12:31PM EDT | 469.00 | 36.85 | 31.30 | 31.72 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ240621P00469780 | 2024-04-05 11:16AM EDT | 469.78 | 31.47 | 38.61 | 38.99 | 0.00 | - | 2 | 0 | 11.50% |
| QQQ240621P00470000 | 2024-04-24 4:14PM EDT | 470.00 | 46.25 | 38.83 | 39.21 | 0.00 | - | 33 | 13 | 11.55% |
| QQQ240621P00471000 | 2024-04-24 4:12PM EDT | 471.00 | 47.13 | 39.83 | 40.21 | 0.00 | - | 8 | 0 | 11.79% |
| QQQ240621P00472000 | 2024-04-24 4:12PM EDT | 472.00 | 48.15 | 40.83 | 41.21 | 0.00 | - | 5 | 0 | 12.01% |
| QQQ240621P00473000 | 2024-04-17 4:10PM EDT | 473.00 | 47.00 | 41.83 | 42.21 | 0.00 | - | 6,330 | 0 | 12.26% |
| QQQ240621P00474000 | 2024-04-17 4:10PM EDT | 474.00 | 48.00 | 42.83 | 43.21 | 0.00 | - | 2,450 | 0 | 12.48% |
| QQQ240621P00474780 | 2024-04-19 3:15PM EDT | 474.78 | 59.90 | 43.61 | 43.99 | 0.00 | - | 1 | 0 | 12.66% |
| QQQ240621P00475000 | 2024-04-19 9:52AM EDT | 475.00 | 54.27 | 43.83 | 44.21 | 0.00 | - | 2 | 0 | 12.72% |
| QQQ240621P00476000 | 2024-04-26 4:08PM EDT | 476.00 | 44.87 | 44.83 | 45.21 | -7.20 | -13.83% | 3 | 3 | 12.94% |
| QQQ240621P00477000 | 2024-04-25 3:53PM EDT | 477.00 | 53.09 | 45.83 | 46.21 | 0.00 | - | 3 | 0 | 13.16% |
| QQQ240621P00478000 | 2024-02-28 1:41PM EDT | 478.00 | 43.28 | 34.11 | 34.60 | 0.00 | - | - | 1 | 0.00% |
| QQQ240621P00479000 | 2024-04-10 3:49PM EDT | 479.00 | 40.11 | 47.82 | 48.21 | 0.00 | - | 20 | 0 | 13.62% |
| QQQ240621P00479780 | 2024-03-26 11:54AM EDT | 479.78 | 33.91 | 49.73 | 50.60 | 0.00 | - | 179 | 0 | 21.44% |
| QQQ240621P00480000 | 2024-04-26 4:08PM EDT | 480.00 | 48.86 | 48.82 | 49.21 | -7.64 | -13.52% | 4 | 4 | 13.84% |
| QQQ240621P00481000 | 2024-04-26 4:08PM EDT | 481.00 | 49.88 | 49.82 | 50.21 | -4.48 | -8.24% | 7 | 0 | 14.06% |
| QQQ240621P00482000 | 2024-04-10 3:49PM EDT | 482.00 | 43.07 | 50.82 | 51.21 | 0.00 | - | 100 | 0 | 14.28% |
| QQQ240621P00483000 | 2024-03-26 3:21PM EDT | 483.00 | 37.89 | 52.94 | 53.81 | 0.00 | - | 148 | 0 | 22.36% |
| QQQ240621P00484000 | 2024-03-26 12:32PM EDT | 484.00 | 38.06 | 53.94 | 54.78 | 0.00 | - | 2 | 0 | 22.55% |
| QQQ240621P00484780 | 2024-02-12 1:01AM EDT | 484.78 | 107.58 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240621P00485000 | 2024-04-17 3:54PM EDT | 485.00 | 58.03 | 53.83 | 54.21 | 0.00 | - | 2 | 0 | 14.94% |
| QQQ240621P00486000 | 2024-04-17 3:54PM EDT | 486.00 | 59.05 | 54.82 | 55.21 | 0.00 | - | 1 | 0 | 15.16% |
| QQQ240621P00487000 | 2024-03-11 11:51AM EDT | 487.00 | 49.54 | 49.04 | 49.39 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240621P00488000 | 2024-03-21 2:09PM EDT | 488.00 | 41.51 | 73.16 | 73.64 | 0.00 | - | 20 | 0 | 53.58% |
| QQQ240621P00489000 | 2024-03-11 10:30AM EDT | 489.00 | 52.41 | 50.73 | 50.99 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621P00489780 | 2024-02-12 1:01AM EDT | 489.78 | 172.46 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240621P00490000 | 2024-04-18 9:30AM EDT | 490.00 | 63.50 | 58.82 | 59.22 | 0.00 | - | 28 | 0 | 16.14% |
| QQQ240621P00494780 | 2024-03-07 5:04PM EDT | 494.78 | 49.93 | 54.23 | 54.68 | 0.00 | - | - | 0 | 0.00% |
| QQQ240621P00495000 | 2024-04-17 4:08PM EDT | 495.00 | 68.93 | 63.82 | 64.22 | 0.00 | - | 1 | 0 | 17.19% |
| QQQ240621P00499780 | 2024-03-07 4:13PM EDT | 499.78 | 54.36 | 59.23 | 59.68 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621P00500000 | 2024-04-19 3:50PM EDT | 500.00 | 86.00 | 68.82 | 69.21 | 0.00 | - | 12 | 0 | 18.12% |
| QQQ240621P00504780 | 2024-04-15 4:13PM EDT | 504.78 | 74.08 | 73.60 | 73.99 | 0.00 | - | 3 | 0 | 19.09% |
| QQQ240621P00505000 | 2024-04-22 11:44AM EDT | 505.00 | 89.30 | 73.82 | 74.21 | 0.00 | - | 2 | 0 | 19.14% |
| QQQ240621P00509780 | 2024-02-12 1:01AM EDT | 509.78 | 154.63 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240621P00510000 | 2024-04-04 10:43AM EDT | 510.00 | 64.35 | 78.82 | 79.21 | 0.00 | - | 1 | 0 | 20.14% |
| QQQ240621P00514780 | 2023-12-18 12:26PM EDT | 514.78 | 108.83 | 101.54 | 101.80 | 0.00 | - | - | 0 | 66.34% |
| QQQ240621P00515000 | 2024-03-27 11:45AM EDT | 515.00 | 71.92 | 83.82 | 84.21 | 0.00 | - | 1 | 0 | 21.12% |
| QQQ240621P00519780 | 2024-03-26 3:36PM EDT | 519.78 | 75.43 | 89.71 | 90.58 | 0.00 | - | 1 | 0 | 32.20% |
| QQQ240621P00520000 | 2024-02-06 12:54PM EDT | 520.00 | 94.04 | 73.74 | 77.62 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240621P00524780 | 2024-01-31 12:14PM EDT | 524.78 | 105.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ240621P00525000 | 2024-02-22 2:52PM EDT | 525.00 | 87.00 | 78.81 | 79.21 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240621P00529780 | 2023-12-27 5:14PM EDT | 529.78 | 118.13 | 106.35 | 106.59 | 0.00 | - | - | 0 | 51.58% |
| QQQ240621P00530000 | 2024-04-19 10:35AM EDT | 530.00 | 110.32 | 98.82 | 99.20 | 0.00 | - | 2 | 0 | 23.83% |
| QQQ240621P00535000 | 2024-04-17 4:07PM EDT | 535.00 | 108.92 | 103.82 | 104.20 | 0.00 | - | 1 | 0 | 24.73% |
| QQQ240621P00539780 | 2024-02-20 1:56PM EDT | 539.78 | 115.00 | 93.35 | 93.76 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240621P00540000 | 2024-04-19 10:41AM EDT | 540.00 | 121.11 | 108.81 | 109.20 | 0.00 | - | 2 | 0 | 25.64% |
| QQQ240621P00544780 | 2024-04-16 3:50PM EDT | 544.78 | 112.74 | 113.59 | 113.98 | 0.00 | - | - | 0 | 26.49% |
| QQQ240621P00545000 | 2024-04-17 4:14PM EDT | 545.00 | 118.96 | 113.81 | 114.20 | 0.00 | - | 3 | 0 | 26.54% |
| QQQ240621P00549780 | 2024-01-30 1:03PM EDT | 549.78 | 122.99 | 111.51 | 111.79 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240621P00550000 | 2024-04-17 4:14PM EDT | 550.00 | 123.97 | 118.81 | 119.20 | 0.00 | - | 2 | 0 | 27.42% |
| QQQ240621P00554780 | 2023-12-06 4:14PM EDT | 554.78 | 169.37 | 157.66 | 158.10 | 0.00 | - | - | 0 | 107.12% |
| QQQ240621P00555000 | 2024-04-12 9:30AM EDT | 555.00 | 114.04 | 123.81 | 124.20 | 0.00 | - | 1 | 0 | 28.27% |
| QQQ240621P00560000 | 2024-04-17 11:15AM EDT | 560.00 | 130.67 | 128.81 | 129.21 | 0.00 | - | 2 | 0 | 29.30% |
| QQQ240621P00564780 | 2024-02-06 1:01PM EDT | 564.78 | 138.91 | 118.57 | 122.44 | 0.00 | - | - | 0 | 0.00% |
| QQQ240621P00565000 | 2024-02-29 12:53PM EDT | 565.00 | 128.30 | 120.63 | 121.16 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240621P00569780 | 2024-04-12 9:30AM EDT | 569.78 | 128.82 | 138.59 | 138.98 | 0.00 | - | 1 | 0 | 30.76% |
| QQQ240621P00570000 | 2024-04-16 12:59PM EDT | 570.00 | 138.01 | 138.81 | 139.20 | 0.00 | - | 4 | 0 | 30.81% |
| QQQ240621P00574780 | 2024-02-26 4:49PM EDT | 574.78 | 137.65 | 129.33 | 129.79 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621P00575000 | 2024-03-26 1:06PM EDT | 575.00 | 129.21 | 144.90 | 145.77 | 0.00 | - | 12 | 0 | 44.54% |
| QQQ240621P00580000 | 2024-03-18 11:36AM EDT | 580.00 | 140.78 | 153.72 | 154.25 | 0.00 | - | 6 | 0 | 57.76% |
| QQQ240621P00585000 | 2024-04-02 12:08PM EDT | 585.00 | 146.18 | 153.81 | 154.20 | 0.00 | - | 4 | 0 | 33.25% |
| QQQ240621P00590000 | 2024-03-27 9:46AM EDT | 590.00 | 144.89 | 161.63 | 162.05 | 0.00 | - | 2 | 0 | 52.52% |
| QQQ240621P00595000 | 2024-03-18 3:24PM EDT | 595.00 | 156.05 | 168.72 | 169.25 | 0.00 | - | 6 | 0 | 61.21% |
| QQQ240621P00600000 | 2024-04-18 12:26PM EDT | 600.00 | 173.23 | 168.80 | 169.19 | 0.00 | - | 2 | 0 | 35.40% |
| QQQ240621P00605000 | 2024-04-10 2:09PM EDT | 605.00 | 167.14 | 173.80 | 174.19 | 0.00 | - | 4 | 0 | 36.13% |
| QQQ240621P00610000 | 2024-04-17 11:14AM EDT | 610.00 | 180.60 | 178.80 | 179.19 | 0.00 | - | 2 | 0 | 36.91% |
© 2024 Yahoo. All rights reserved.