Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705C00260000 | 2024-06-14 2:46PM EDT | 260.00 | 218.70 | 220.55 | 221.12 | 0.00 | - | 1 | 1 | 154.49% |
| QQQ240705C00270000 | 2024-06-20 4:01PM EDT | 270.00 | 211.32 | 210.55 | 211.12 | 0.00 | - | 2 | 2 | 145.95% |
| QQQ240705C00280000 | 2024-06-03 10:00AM EDT | 280.00 | 175.11 | 200.55 | 201.12 | 0.00 | - | 1 | 1 | 137.70% |
| QQQ240705C00300000 | 2024-06-21 1:35PM EDT | 300.00 | 179.58 | 180.55 | 181.12 | +27.64 | +18.19% | 3 | 3 | 121.92% |
| QQQ240705C00320000 | 2024-06-14 12:04PM EDT | 320.00 | 157.88 | 160.55 | 161.12 | 0.00 | - | - | 2 | 107.03% |
| QQQ240705C00325000 | 2024-06-21 12:24PM EDT | 325.00 | 156.94 | 155.55 | 156.12 | +35.11 | +28.82% | 1 | 2 | 103.47% |
| QQQ240705C00330000 | 2024-05-31 1:56PM EDT | 330.00 | 116.76 | 150.55 | 151.12 | 0.00 | - | 3 | 3 | 99.90% |
| QQQ240705C00345000 | 2024-06-14 10:08AM EDT | 345.00 | 135.28 | 135.59 | 136.17 | +2.40 | +1.81% | - | 1 | 90.53% |
| QQQ240705C00370000 | 2024-06-17 3:44PM EDT | 370.00 | 116.42 | 110.65 | 111.24 | 0.00 | - | 2 | 2 | 74.98% |
| QQQ240705C00380000 | 2024-06-17 12:57PM EDT | 380.00 | 103.38 | 100.68 | 101.27 | 0.00 | - | 9 | 10 | 68.92% |
| QQQ240705C00390000 | 2024-06-12 11:13AM EDT | 390.00 | 85.60 | 90.71 | 91.30 | 0.00 | - | 1 | 2 | 62.89% |
| QQQ240705C00395000 | 2024-06-21 4:01PM EDT | 395.00 | 85.58 | 85.72 | 86.32 | -1.74 | -1.99% | 2 | 19 | 59.86% |
| QQQ240705C00400000 | 2024-06-21 3:46PM EDT | 400.00 | 80.72 | 80.74 | 81.33 | -1.08 | -1.32% | 5 | 15 | 56.86% |
| QQQ240705C00405000 | 2024-06-21 3:25PM EDT | 405.00 | 75.92 | 75.77 | 76.34 | -0.30 | -0.39% | 9 | 16 | 53.91% |
| QQQ240705C00410000 | 2024-06-21 3:30PM EDT | 410.00 | 70.77 | 70.77 | 71.35 | -0.80 | -1.12% | 16 | 10 | 50.78% |
| QQQ240705C00415000 | 2024-06-21 3:27PM EDT | 415.00 | 66.06 | 65.79 | 66.37 | -4.15 | -5.91% | 7 | 27 | 50.76% |
| QQQ240705C00420000 | 2024-06-21 4:14PM EDT | 420.00 | 61.20 | 60.82 | 61.39 | +0.45 | +0.74% | 58 | 60 | 47.61% |
| QQQ240705C00425000 | 2024-06-21 3:24PM EDT | 425.00 | 56.16 | 55.84 | 56.41 | -3.96 | -6.59% | 25 | 6 | 44.46% |
| QQQ240705C00430000 | 2024-06-21 2:15PM EDT | 430.00 | 50.75 | 50.85 | 51.43 | -0.47 | -0.92% | 23 | 32 | 41.26% |
| QQQ240705C00431000 | 2024-06-21 3:26PM EDT | 431.00 | 50.06 | 49.85 | 50.44 | +2.44 | +5.12% | 6 | 1 | 40.67% |
| QQQ240705C00432000 | 2024-06-21 3:18PM EDT | 432.00 | 49.14 | 48.86 | 49.44 | -1.67 | -3.29% | 1 | 44 | 40.00% |
| QQQ240705C00433000 | 2024-06-21 4:11PM EDT | 433.00 | 47.92 | 47.87 | 48.45 | -1.97 | -3.95% | 2 | 15 | 39.40% |
| QQQ240705C00434000 | 2024-06-21 1:50PM EDT | 434.00 | 46.39 | 46.87 | 47.45 | +15.44 | +49.89% | 2 | 30 | 38.73% |
| QQQ240705C00435000 | 2024-06-21 12:28PM EDT | 435.00 | 47.11 | 45.88 | 46.45 | -0.44 | -0.93% | 23 | 29 | 38.06% |
| QQQ240705C00436000 | 2024-06-21 3:20PM EDT | 436.00 | 44.95 | 44.89 | 45.47 | -6.27 | -12.24% | 21 | 12 | 37.53% |
| QQQ240705C00437000 | 2024-06-21 2:05PM EDT | 437.00 | 43.21 | 43.91 | 44.47 | +1.35 | +3.23% | 1 | 3 | 36.85% |
| QQQ240705C00438000 | 2024-06-21 11:07AM EDT | 438.00 | 43.45 | 42.90 | 43.48 | -0.48 | -1.09% | 31 | 33 | 36.24% |
| QQQ240705C00439000 | 2024-06-21 9:30AM EDT | 439.00 | 42.15 | 41.91 | 42.48 | +2.41 | +6.06% | 3 | 30 | 35.56% |
| QQQ240705C00440000 | 2024-06-21 2:15PM EDT | 440.00 | 40.64 | 40.92 | 41.49 | -5.15 | -11.25% | 37 | 135 | 34.95% |
| QQQ240705C00441000 | 2024-06-21 3:05PM EDT | 441.00 | 40.20 | 39.93 | 40.50 | -2.33 | -5.48% | 33 | 24 | 34.34% |
| QQQ240705C00442000 | 2024-06-21 2:06PM EDT | 442.00 | 38.39 | 38.94 | 39.51 | -1.86 | -4.62% | 1 | 56 | 33.72% |
| QQQ240705C00443000 | 2024-06-21 10:57AM EDT | 443.00 | 37.91 | 37.95 | 38.53 | +1.91 | +5.31% | 1 | 120 | 33.17% |
| QQQ240705C00444000 | 2024-06-20 1:06PM EDT | 444.00 | 38.21 | 36.98 | 37.54 | 0.00 | - | 2 | 47 | 32.53% |
| QQQ240705C00445000 | 2024-06-21 3:02PM EDT | 445.00 | 35.90 | 35.98 | 36.55 | -0.93 | -2.53% | 13 | 208 | 31.91% |
| QQQ240705C00446000 | 2024-06-21 2:57PM EDT | 446.00 | 34.63 | 34.99 | 35.56 | -1.48 | -4.10% | 3 | 471 | 31.28% |
| QQQ240705C00447000 | 2024-06-21 1:04PM EDT | 447.00 | 34.19 | 34.01 | 34.57 | -4.10 | -10.71% | 10 | 550 | 30.64% |
| QQQ240705C00448000 | 2024-06-21 3:25PM EDT | 448.00 | 33.29 | 33.03 | 33.60 | +2.77 | +9.08% | 4 | 157 | 30.13% |
| QQQ240705C00449000 | 2024-06-21 1:23PM EDT | 449.00 | 31.64 | 32.06 | 32.61 | -4.36 | -12.11% | 15 | 168 | 29.48% |
| QQQ240705C00450000 | 2024-06-21 3:17PM EDT | 450.00 | 31.44 | 31.07 | 31.63 | -0.55 | -1.72% | 47 | 329 | 28.88% |
| QQQ240705C00451000 | 2024-06-21 3:24PM EDT | 451.00 | 30.50 | 30.09 | 30.66 | -4.09 | -11.82% | 11 | 174 | 28.35% |
| QQQ240705C00452000 | 2024-06-21 2:40PM EDT | 452.00 | 28.88 | 29.12 | 29.68 | -6.03 | -17.27% | 8 | 405 | 27.74% |
| QQQ240705C00453000 | 2024-06-21 2:21PM EDT | 453.00 | 28.18 | 28.15 | 28.70 | -1.30 | -4.41% | 18 | 491 | 27.12% |
| QQQ240705C00454000 | 2024-06-21 3:00PM EDT | 454.00 | 27.05 | 27.18 | 27.74 | -1.56 | -5.45% | 18 | 647 | 26.62% |
| QQQ240705C00455000 | 2024-06-21 2:21PM EDT | 455.00 | 26.23 | 26.22 | 26.77 | -0.91 | -3.35% | 326 | 1,038 | 26.04% |
| QQQ240705C00456000 | 2024-06-21 10:22AM EDT | 456.00 | 25.28 | 25.26 | 25.81 | -1.67 | -6.20% | 1 | 187 | 25.51% |
| QQQ240705C00457000 | 2024-06-21 12:47PM EDT | 457.00 | 24.89 | 24.32 | 24.85 | -1.18 | -4.53% | 66 | 1,801 | 24.96% |
| QQQ240705C00458000 | 2024-06-21 2:35PM EDT | 458.00 | 23.43 | 23.42 | 23.90 | -1.00 | -4.09% | 6 | 191 | 24.45% |
| QQQ240705C00459000 | 2024-06-21 4:13PM EDT | 459.00 | 22.51 | 22.42 | 22.95 | -0.96 | -4.09% | 23 | 2,853 | 23.93% |
| QQQ240705C00460000 | 2024-06-21 3:22PM EDT | 460.00 | 21.72 | 21.49 | 22.01 | +0.35 | +1.64% | 60 | 815 | 23.43% |
| QQQ240705C00461000 | 2024-06-21 4:13PM EDT | 461.00 | 20.73 | 20.55 | 21.08 | -1.22 | -5.56% | 125 | 613 | 22.96% |
| QQQ240705C00462000 | 2024-06-21 2:03PM EDT | 462.00 | 19.12 | 19.74 | 20.12 | -1.55 | -7.50% | 42 | 621 | 22.34% |
| QQQ240705C00463000 | 2024-06-21 3:55PM EDT | 463.00 | 18.74 | 18.73 | 19.23 | -4.12 | -18.02% | 35 | 426 | 22.00% |
| QQQ240705C00464000 | 2024-06-21 3:45PM EDT | 464.00 | 17.83 | 17.99 | 18.20 | -0.88 | -4.70% | 6 | 565 | 21.06% |
| QQQ240705C00465000 | 2024-06-21 3:20PM EDT | 465.00 | 16.76 | 17.09 | 17.30 | -1.56 | -8.52% | 138 | 852 | 20.64% |
| QQQ240705C00466000 | 2024-06-21 12:25PM EDT | 466.00 | 15.88 | 16.21 | 16.41 | -0.68 | -4.11% | 24 | 406 | 20.23% |
| QQQ240705C00467000 | 2024-06-21 4:14PM EDT | 467.00 | 15.40 | 15.34 | 15.54 | -1.72 | -10.05% | 54 | 1,005 | 19.86% |
| QQQ240705C00468000 | 2024-06-21 3:13PM EDT | 468.00 | 14.51 | 14.48 | 14.67 | -0.24 | -1.63% | 19 | 198 | 19.46% |
| QQQ240705C00469000 | 2024-06-21 3:57PM EDT | 469.00 | 13.13 | 13.64 | 13.84 | -1.20 | -8.37% | 13 | 213 | 19.16% |
| QQQ240705C00470000 | 2024-06-21 3:57PM EDT | 470.00 | 12.32 | 12.81 | 13.01 | -1.98 | -13.85% | 333 | 1,586 | 18.81% |
| QQQ240705C00471000 | 2024-06-21 3:11PM EDT | 471.00 | 12.09 | 12.03 | 12.18 | -0.85 | -6.57% | 61 | 314 | 18.43% |
| QQQ240705C00472000 | 2024-06-21 3:05PM EDT | 472.00 | 11.24 | 11.23 | 11.40 | +0.04 | +0.36% | 287 | 644 | 18.15% |
| QQQ240705C00472500 | 2024-06-21 3:11PM EDT | 472.50 | 10.92 | 10.85 | 11.01 | -0.63 | -5.45% | 146 | 183 | 18.00% |
| QQQ240705C00474000 | 2024-06-21 3:24PM EDT | 474.00 | 9.87 | 9.72 | 9.89 | -0.35 | -3.42% | 47 | 441 | 17.61% |
| QQQ240705C00475000 | 2024-06-21 3:33PM EDT | 475.00 | 9.01 | 9.00 | 9.17 | -0.27 | -2.91% | 86 | 8,774 | 17.35% |
| QQQ240705C00476000 | 2024-06-21 3:59PM EDT | 476.00 | 7.96 | 8.34 | 8.47 | -1.23 | -13.38% | 181 | 369 | 17.10% |
| QQQ240705C00477000 | 2024-06-21 1:08PM EDT | 477.00 | 7.24 | 7.63 | 7.78 | -0.85 | -10.51% | 11 | 185 | 16.81% |
| QQQ240705C00477500 | 2024-06-21 3:51PM EDT | 477.50 | 7.23 | 7.34 | 7.46 | -0.79 | -9.85% | 7 | 156 | 16.71% |
| QQQ240705C00478000 | 2024-06-21 3:58PM EDT | 478.00 | 6.68 | 7.02 | 7.14 | -1.13 | -14.47% | 41 | 277 | 16.60% |
| QQQ240705C00479000 | 2024-06-21 3:25PM EDT | 479.00 | 6.50 | 6.41 | 6.53 | -0.35 | -5.11% | 105 | 250 | 16.39% |
| QQQ240705C00480000 | 2024-06-21 4:13PM EDT | 480.00 | 5.85 | 5.83 | 5.91 | -0.90 | -13.33% | 1,947 | 4,008 | 16.10% |
| QQQ240705C00481000 | 2024-06-21 4:08PM EDT | 481.00 | 5.24 | 5.28 | 5.35 | -0.88 | -14.38% | 581 | 452 | 15.89% |
| QQQ240705C00482000 | 2024-06-21 3:58PM EDT | 482.00 | 4.49 | 4.75 | 4.83 | -1.18 | -20.81% | 768 | 265 | 15.72% |
| QQQ240705C00482500 | 2024-06-21 3:53PM EDT | 482.50 | 4.48 | 4.50 | 4.58 | -1.15 | -20.43% | 27 | 210 | 15.63% |
| QQQ240705C00483000 | 2024-06-21 4:07PM EDT | 483.00 | 4.17 | 4.26 | 4.34 | -0.91 | -17.91% | 391 | 328 | 15.55% |
| QQQ240705C00484000 | 2024-06-21 4:08PM EDT | 484.00 | 3.76 | 3.81 | 3.88 | -0.94 | -20.00% | 101 | 351 | 15.38% |
| QQQ240705C00485000 | 2024-06-21 4:12PM EDT | 485.00 | 3.35 | 3.38 | 3.45 | -0.75 | -18.29% | 1,503 | 3,669 | 15.22% |
| QQQ240705C00486000 | 2024-06-21 4:03PM EDT | 486.00 | 2.83 | 2.99 | 3.06 | -0.89 | -23.92% | 346 | 862 | 15.08% |
| QQQ240705C00487000 | 2024-06-21 3:47PM EDT | 487.00 | 2.60 | 2.63 | 2.69 | -0.78 | -23.08% | 133 | 383 | 14.92% |
| QQQ240705C00487500 | 2024-06-21 3:59PM EDT | 487.50 | 2.29 | 2.47 | 2.53 | -0.80 | -25.89% | 217 | 292 | 14.88% |
| QQQ240705C00488000 | 2024-06-21 4:12PM EDT | 488.00 | 2.27 | 2.31 | 2.37 | -0.74 | -24.58% | 262 | 2,269 | 14.83% |
| QQQ240705C00489000 | 2024-06-21 3:46PM EDT | 489.00 | 2.06 | 2.02 | 2.07 | -0.70 | -25.36% | 103 | 210 | 14.70% |
| QQQ240705C00490000 | 2024-06-21 4:10PM EDT | 490.00 | 1.73 | 1.75 | 1.80 | -0.48 | -21.72% | 3,385 | 5,524 | 14.60% |
| QQQ240705C00491000 | 2024-06-21 3:47PM EDT | 491.00 | 1.42 | 1.52 | 1.56 | -0.62 | -30.39% | 114 | 308 | 14.51% |
| QQQ240705C00492500 | 2024-06-21 3:41PM EDT | 492.50 | 1.21 | 1.22 | 1.26 | -0.50 | -29.24% | 71 | 315 | 14.44% |
| QQQ240705C00495000 | 2024-06-21 4:09PM EDT | 495.00 | 0.81 | 0.84 | 0.86 | -0.43 | -34.68% | 3,347 | 3,820 | 14.32% |
| QQQ240705C00500000 | 2024-06-21 4:11PM EDT | 500.00 | 0.39 | 0.38 | 0.40 | -0.21 | -35.00% | 5,002 | 2,086 | 14.39% |
| QQQ240705C00505000 | 2024-06-21 3:58PM EDT | 505.00 | 0.17 | 0.18 | 0.19 | -0.14 | -45.16% | 87 | 859 | 14.75% |
| QQQ240705C00510000 | 2024-06-21 3:34PM EDT | 510.00 | 0.11 | 0.09 | 0.10 | -0.07 | -38.89% | 2,198 | 537 | 15.38% |
| QQQ240705C00515000 | 2024-06-21 2:17PM EDT | 515.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 55 | 280 | 16.31% |
| QQQ240705C00520000 | 2024-06-21 4:00PM EDT | 520.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 73 | 358 | 17.77% |
| QQQ240705C00525000 | 2024-06-21 11:49AM EDT | 525.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 45 | 259 | 19.14% |
| QQQ240705C00530000 | 2024-06-21 12:06PM EDT | 530.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 4 | 709 | 20.31% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705P00285000 | 2024-05-31 1:46PM EDT | 285.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 85.94% |
| QQQ240705P00290000 | 2024-06-21 11:38AM EDT | 290.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 20 | 70 | 85.94% |
| QQQ240705P00295000 | 2024-05-29 11:41AM EDT | 295.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 8 | 82.81% |
| QQQ240705P00300000 | 2024-06-04 10:33AM EDT | 300.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 80.47% |
| QQQ240705P00305000 | 2024-06-06 1:36PM EDT | 305.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 0 | 77.34% |
| QQQ240705P00310000 | 2024-05-28 9:56AM EDT | 310.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 100 | 75.00% |
| QQQ240705P00315000 | 2024-06-13 12:19PM EDT | 315.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 72.66% |
| QQQ240705P00320000 | 2024-06-10 3:15PM EDT | 320.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 12 | 69.53% |
| QQQ240705P00325000 | 2024-06-20 11:43AM EDT | 325.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 251 | 62.50% |
| QQQ240705P00330000 | 2024-06-14 3:23PM EDT | 330.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 30 | 64.84% |
| QQQ240705P00335000 | 2024-06-14 3:21PM EDT | 335.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 20 | 116 | 62.50% |
| QQQ240705P00340000 | 2024-06-18 10:40AM EDT | 340.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 18 | 85 | 60.16% |
| QQQ240705P00345000 | 2024-06-21 3:39PM EDT | 345.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2 | 202 | 57.81% |
| QQQ240705P00350000 | 2024-06-21 9:46AM EDT | 350.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 1 | 74 | 55.47% |
| QQQ240705P00355000 | 2024-06-20 9:30AM EDT | 355.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 28 | 54.30% |
| QQQ240705P00360000 | 2024-06-21 3:43PM EDT | 360.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 30 | 37 | 51.95% |
| QQQ240705P00365000 | 2024-06-13 3:03PM EDT | 365.00 | 0.08 | 0.02 | 0.04 | 0.00 | - | 1 | 11 | 51.56% |
| QQQ240705P00370000 | 2024-06-14 3:38PM EDT | 370.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 100 | 144 | 50.00% |
| QQQ240705P00375000 | 2024-06-21 11:55AM EDT | 375.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 104 | 777 | 48.44% |
| QQQ240705P00380000 | 2024-06-18 10:41AM EDT | 380.00 | 0.07 | 0.03 | 0.04 | 0.00 | - | 6 | 822 | 46.09% |
| QQQ240705P00385000 | 2024-06-18 10:40AM EDT | 385.00 | 0.08 | 0.02 | 0.06 | 0.00 | - | 6 | 28 | 45.61% |
| QQQ240705P00390000 | 2024-06-20 3:02PM EDT | 390.00 | 0.09 | 0.04 | 0.05 | 0.00 | - | 44 | 273 | 42.38% |
| QQQ240705P00395000 | 2024-06-21 11:47AM EDT | 395.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 3 | 626 | 40.82% |
| QQQ240705P00400000 | 2024-06-21 3:29PM EDT | 400.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 267 | 587 | 38.48% |
| QQQ240705P00405000 | 2024-06-21 3:38PM EDT | 405.00 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 18 | 195 | 37.31% |
| QQQ240705P00410000 | 2024-06-21 11:41AM EDT | 410.00 | 0.10 | 0.07 | 0.08 | -0.03 | -23.08% | 12 | 637 | 34.96% |
| QQQ240705P00415000 | 2024-06-21 3:58PM EDT | 415.00 | 0.08 | 0.07 | 0.08 | -0.08 | -50.00% | 8 | 1,686 | 32.52% |
| QQQ240705P00420000 | 2024-06-21 2:43PM EDT | 420.00 | 0.10 | 0.08 | 0.09 | -0.04 | -28.57% | 19 | 977 | 30.57% |
| QQQ240705P00425000 | 2024-06-21 3:38PM EDT | 425.00 | 0.10 | 0.10 | 0.11 | -0.08 | -44.44% | 46 | 2,972 | 29.00% |
| QQQ240705P00430000 | 2024-06-21 4:05PM EDT | 430.00 | 0.12 | 0.11 | 0.12 | -0.09 | -42.86% | 219 | 3,142 | 26.86% |
| QQQ240705P00431000 | 2024-06-20 10:35AM EDT | 431.00 | 0.17 | 0.09 | 0.12 | 0.00 | - | 1 | 121 | 26.37% |
| QQQ240705P00432000 | 2024-06-21 3:39PM EDT | 432.00 | 0.12 | 0.10 | 0.13 | -0.08 | -40.00% | 4 | 77 | 26.17% |
| QQQ240705P00433000 | 2024-06-21 1:44PM EDT | 433.00 | 0.15 | 0.12 | 0.13 | -0.02 | -11.76% | 1 | 209 | 25.68% |
| QQQ240705P00434000 | 2024-06-21 9:58AM EDT | 434.00 | 0.17 | 0.12 | 0.13 | -0.05 | -22.73% | 6 | 196 | 25.20% |
| QQQ240705P00435000 | 2024-06-21 4:05PM EDT | 435.00 | 0.14 | 0.13 | 0.14 | -0.04 | -22.22% | 48 | 1,002 | 24.95% |
| QQQ240705P00436000 | 2024-06-20 3:08PM EDT | 436.00 | 0.24 | 0.11 | 0.14 | 0.00 | - | 15 | 191 | 24.46% |
| QQQ240705P00437000 | 2024-06-21 11:38AM EDT | 437.00 | 0.18 | 0.14 | 0.15 | -0.02 | -10.00% | 19 | 362 | 24.22% |
| QQQ240705P00438000 | 2024-06-21 12:59PM EDT | 438.00 | 0.17 | 0.14 | 0.16 | -0.06 | -26.09% | 2 | 586 | 23.93% |
| QQQ240705P00439000 | 2024-06-20 12:24PM EDT | 439.00 | 0.23 | 0.13 | 0.16 | 0.00 | - | 3 | 68 | 23.44% |
| QQQ240705P00440000 | 2024-06-21 4:05PM EDT | 440.00 | 0.16 | 0.16 | 0.17 | -0.12 | -42.86% | 158 | 2,427 | 23.15% |
| QQQ240705P00441000 | 2024-06-21 3:33PM EDT | 441.00 | 0.16 | 0.16 | 0.18 | -0.11 | -40.74% | 136 | 533 | 22.85% |
| QQQ240705P00442000 | 2024-06-21 11:54AM EDT | 442.00 | 0.20 | 0.17 | 0.18 | -0.06 | -23.08% | 14 | 1,542 | 22.32% |
| QQQ240705P00443000 | 2024-06-21 3:57PM EDT | 443.00 | 0.18 | 0.18 | 0.19 | -0.08 | -30.77% | 85 | 480 | 22.00% |
| QQQ240705P00444000 | 2024-06-21 11:49AM EDT | 444.00 | 0.21 | 0.19 | 0.20 | -0.08 | -27.59% | 16 | 4,269 | 21.68% |
| QQQ240705P00445000 | 2024-06-21 3:10PM EDT | 445.00 | 0.20 | 0.20 | 0.21 | -0.15 | -42.86% | 54 | 822 | 21.31% |
| QQQ240705P00446000 | 2024-06-21 3:05PM EDT | 446.00 | 0.21 | 0.21 | 0.23 | -0.14 | -40.00% | 15 | 668 | 21.12% |
| QQQ240705P00447000 | 2024-06-21 3:48PM EDT | 447.00 | 0.24 | 0.22 | 0.24 | -0.08 | -25.00% | 23 | 698 | 20.73% |
| QQQ240705P00448000 | 2024-06-21 3:57PM EDT | 448.00 | 0.25 | 0.24 | 0.25 | -0.09 | -26.47% | 26 | 526 | 20.34% |
| QQQ240705P00449000 | 2024-06-21 3:57PM EDT | 449.00 | 0.25 | 0.24 | 0.27 | -0.20 | -44.44% | 10 | 227 | 20.09% |
| QQQ240705P00450000 | 2024-06-21 4:05PM EDT | 450.00 | 0.27 | 0.27 | 0.29 | -0.13 | -32.50% | 2,341 | 3,573 | 19.80% |
| QQQ240705P00451000 | 2024-06-21 3:33PM EDT | 451.00 | 0.31 | 0.29 | 0.31 | -0.15 | -32.61% | 36 | 475 | 19.51% |
| QQQ240705P00452000 | 2024-06-21 1:46PM EDT | 452.00 | 0.40 | 0.31 | 0.33 | -0.03 | -6.98% | 18 | 1,209 | 19.17% |
| QQQ240705P00453000 | 2024-06-21 3:53PM EDT | 453.00 | 0.34 | 0.34 | 0.36 | -0.12 | -26.09% | 205 | 413 | 18.93% |
| QQQ240705P00454000 | 2024-06-21 3:55PM EDT | 454.00 | 0.37 | 0.37 | 0.39 | -0.13 | -26.00% | 113 | 503 | 18.67% |
| QQQ240705P00455000 | 2024-06-21 3:57PM EDT | 455.00 | 0.43 | 0.40 | 0.42 | -0.12 | -21.82% | 3,326 | 3,307 | 18.37% |
| QQQ240705P00456000 | 2024-06-21 3:48PM EDT | 456.00 | 0.47 | 0.44 | 0.46 | -0.13 | -21.67% | 91 | 318 | 18.14% |
| QQQ240705P00457000 | 2024-06-21 4:07PM EDT | 457.00 | 0.50 | 0.48 | 0.50 | -0.13 | -20.63% | 44 | 503 | 17.88% |
| QQQ240705P00458000 | 2024-06-21 4:14PM EDT | 458.00 | 0.53 | 0.53 | 0.55 | -0.14 | -20.90% | 121 | 2,354 | 17.66% |
| QQQ240705P00459000 | 2024-06-21 3:55PM EDT | 459.00 | 0.60 | 0.58 | 0.60 | -0.17 | -22.08% | 171 | 338 | 17.41% |
| QQQ240705P00460000 | 2024-06-21 4:13PM EDT | 460.00 | 0.65 | 0.64 | 0.66 | -0.15 | -18.75% | 1,239 | 2,955 | 17.19% |
| QQQ240705P00461000 | 2024-06-21 3:55PM EDT | 461.00 | 0.72 | 0.70 | 0.73 | -0.12 | -14.29% | 502 | 430 | 16.99% |
| QQQ240705P00462000 | 2024-06-21 2:50PM EDT | 462.00 | 0.80 | 0.78 | 0.80 | -0.15 | -15.79% | 250 | 1,048 | 16.75% |
| QQQ240705P00463000 | 2024-06-21 4:08PM EDT | 463.00 | 0.89 | 0.86 | 0.89 | -0.21 | -19.09% | 340 | 353 | 16.58% |
| QQQ240705P00464000 | 2024-06-21 4:05PM EDT | 464.00 | 0.99 | 0.95 | 0.98 | -0.10 | -9.17% | 233 | 520 | 16.36% |
| QQQ240705P00465000 | 2024-06-21 4:08PM EDT | 465.00 | 1.09 | 1.06 | 1.08 | -0.16 | -12.80% | 1,069 | 3,031 | 16.14% |
| QQQ240705P00466000 | 2024-06-21 4:12PM EDT | 466.00 | 1.21 | 1.17 | 1.20 | -0.19 | -13.57% | 161 | 490 | 15.97% |
| QQQ240705P00467000 | 2024-06-21 3:59PM EDT | 467.00 | 1.43 | 1.30 | 1.33 | 0.00 | - | 202 | 368 | 15.78% |
| QQQ240705P00468000 | 2024-06-21 4:11PM EDT | 468.00 | 1.48 | 1.44 | 1.48 | -0.10 | -6.33% | 302 | 1,329 | 15.63% |
| QQQ240705P00469000 | 2024-06-21 3:58PM EDT | 469.00 | 1.72 | 1.60 | 1.64 | -0.10 | -5.49% | 192 | 1,147 | 15.45% |
| QQQ240705P00470000 | 2024-06-21 4:11PM EDT | 470.00 | 1.83 | 1.77 | 1.81 | -0.20 | -9.85% | 2,040 | 1,877 | 15.25% |
| QQQ240705P00471000 | 2024-06-21 3:59PM EDT | 471.00 | 2.12 | 1.97 | 2.01 | -0.08 | -3.64% | 101 | 1,275 | 15.09% |
| QQQ240705P00472000 | 2024-06-21 4:12PM EDT | 472.00 | 2.25 | 2.18 | 2.23 | -0.17 | -7.02% | 412 | 594 | 14.94% |
| QQQ240705P00472500 | 2024-06-21 3:43PM EDT | 472.50 | 2.40 | 2.29 | 2.34 | -0.06 | -2.44% | 122 | 1,165 | 14.84% |
| QQQ240705P00474000 | 2024-06-21 3:57PM EDT | 474.00 | 2.86 | 2.68 | 2.72 | -0.02 | -0.69% | 568 | 942 | 14.59% |
| QQQ240705P00475000 | 2024-06-21 4:13PM EDT | 475.00 | 3.00 | 2.95 | 3.01 | -0.10 | -3.23% | 6,674 | 3,279 | 14.45% |
| QQQ240705P00476000 | 2024-06-21 4:13PM EDT | 476.00 | 3.30 | 3.25 | 3.32 | -0.15 | -4.35% | 191 | 404 | 14.29% |
| QQQ240705P00477000 | 2024-06-21 4:08PM EDT | 477.00 | 3.67 | 3.58 | 3.65 | +0.01 | +0.27% | 164 | 277 | 14.11% |
| QQQ240705P00477500 | 2024-06-21 4:10PM EDT | 477.50 | 3.89 | 3.76 | 3.83 | +0.13 | +3.46% | 107 | 221 | 14.03% |
| QQQ240705P00478000 | 2024-06-21 4:14PM EDT | 478.00 | 3.95 | 3.95 | 4.01 | -0.21 | -5.05% | 342 | 637 | 13.94% |
| QQQ240705P00479000 | 2024-06-21 3:59PM EDT | 479.00 | 4.71 | 4.34 | 4.42 | +0.23 | +5.13% | 720 | 551 | 13.82% |
| QQQ240705P00480000 | 2024-06-21 4:09PM EDT | 480.00 | 4.94 | 4.76 | 4.84 | +0.04 | +0.82% | 1,966 | 1,730 | 13.64% |
| QQQ240705P00481000 | 2024-06-21 4:10PM EDT | 481.00 | 5.36 | 5.21 | 5.30 | +0.10 | +1.90% | 5,510 | 371 | 13.49% |
| QQQ240705P00482000 | 2024-06-21 4:10PM EDT | 482.00 | 5.86 | 5.70 | 5.79 | +0.09 | +1.56% | 5,365 | 405 | 13.32% |
| QQQ240705P00482500 | 2024-06-21 3:38PM EDT | 482.50 | 6.19 | 5.94 | 6.04 | -0.42 | -6.35% | 14 | 418 | 13.22% |
| QQQ240705P00483000 | 2024-06-21 3:43PM EDT | 483.00 | 6.34 | 6.17 | 6.34 | -0.54 | -7.85% | 165 | 227 | 13.24% |
| QQQ240705P00484000 | 2024-06-21 4:04PM EDT | 484.00 | 7.13 | 6.73 | 6.90 | +0.42 | +6.26% | 382 | 549 | 13.08% |
| QQQ240705P00485000 | 2024-06-21 3:59PM EDT | 485.00 | 7.81 | 7.32 | 7.50 | +0.64 | +8.93% | 162 | 711 | 12.95% |
| QQQ240705P00488000 | 2024-06-20 1:13PM EDT | 488.00 | 9.19 | 9.20 | 9.60 | 0.00 | - | 171 | 144 | 12.87% |
| QQQ240705P00489000 | 2024-06-21 9:54AM EDT | 489.00 | 11.80 | 9.93 | 10.36 | +1.80 | +18.00% | 3 | 20 | 12.85% |
| QQQ240705P00490000 | 2024-06-21 3:58PM EDT | 490.00 | 11.50 | 10.69 | 11.13 | +1.01 | +9.63% | 111 | 551 | 12.78% |
| QQQ240705P00492500 | 2024-06-20 2:37PM EDT | 492.50 | 12.65 | 12.72 | 13.21 | 0.00 | - | 1 | 2 | 12.81% |
| QQQ240705P00495000 | 2024-06-21 11:15AM EDT | 495.00 | 15.15 | 14.92 | 15.44 | -0.35 | -2.26% | 6 | 46 | 13.01% |
| QQQ240705P00500000 | 2024-06-21 2:07PM EDT | 500.00 | 20.65 | 19.65 | 20.17 | -0.10 | -0.48% | 11 | 46 | 13.99% |
| QQQ240705P00525000 | 2024-06-21 2:50PM EDT | 525.00 | 45.57 | 44.62 | 45.19 | +5.53 | +13.81% | 1 | 436 | 26.49% |
© 2024 Yahoo. All rights reserved.