Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240712C00310000 | 2024-06-11 3:54PM EDT | 310.00 | 158.25 | 170.87 | 171.44 | 0.00 | - | 1 | 2 | 98.32% |
| QQQ240712C00320000 | 2024-06-07 4:06PM EDT | 320.00 | 143.58 | 160.91 | 161.48 | 0.00 | - | 3 | 3 | 92.72% |
| QQQ240712C00350000 | 2024-06-21 4:06PM EDT | 350.00 | 130.94 | 131.06 | 131.62 | -0.59 | -0.45% | 14 | 22 | 76.76% |
| QQQ240712C00355000 | 2024-06-07 9:46AM EDT | 355.00 | 108.97 | 126.07 | 126.64 | 0.00 | - | 1 | 1 | 74.02% |
| QQQ240712C00370000 | 2024-06-17 3:44PM EDT | 370.00 | 116.91 | 111.14 | 111.72 | 0.00 | - | 2 | 4 | 66.24% |
| QQQ240712C00380000 | 2024-06-20 12:11PM EDT | 380.00 | 105.19 | 101.19 | 101.76 | 0.00 | - | 1 | 501 | 61.02% |
| QQQ240712C00385000 | 2024-05-31 10:30AM EDT | 385.00 | 64.34 | 96.23 | 96.78 | 0.00 | - | 1 | 1 | 58.50% |
| QQQ240712C00390000 | 2024-06-13 12:26PM EDT | 390.00 | 85.96 | 91.24 | 91.81 | 0.00 | - | 2 | 6 | 55.87% |
| QQQ240712C00400000 | 2024-06-21 3:45PM EDT | 400.00 | 81.35 | 81.29 | 81.85 | -3.95 | -4.63% | 2 | 2 | 50.68% |
| QQQ240712C00405000 | 2024-06-21 2:04PM EDT | 405.00 | 76.12 | 76.33 | 76.88 | -4.27 | -5.31% | 5 | 34 | 50.17% |
| QQQ240712C00410000 | 2024-06-21 3:36PM EDT | 410.00 | 71.64 | 71.36 | 71.91 | -3.93 | -5.20% | 6 | 339 | 47.52% |
| QQQ240712C00415000 | 2024-06-21 4:01PM EDT | 415.00 | 66.20 | 66.38 | 66.94 | -4.67 | -6.59% | 15 | 307 | 44.86% |
| QQQ240712C00420000 | 2024-06-21 3:25PM EDT | 420.00 | 61.43 | 61.42 | 61.98 | -1.37 | -2.18% | 2 | 25 | 42.24% |
| QQQ240712C00425000 | 2024-06-21 3:12PM EDT | 425.00 | 56.63 | 56.46 | 57.02 | -2.85 | -4.79% | 37 | 24 | 39.60% |
| QQQ240712C00430000 | 2024-06-14 9:45AM EDT | 430.00 | 51.05 | 51.52 | 52.02 | +2.35 | +4.83% | 1 | 36 | 36.72% |
| QQQ240712C00432000 | 2024-06-21 3:12PM EDT | 432.00 | 49.75 | 49.56 | 50.10 | -4.55 | -8.38% | 36 | 2 | 35.99% |
| QQQ240712C00435000 | 2024-06-21 3:00PM EDT | 435.00 | 46.45 | 46.59 | 47.15 | -3.24 | -6.52% | 2 | 27 | 34.49% |
| QQQ240712C00436000 | 2024-06-20 2:03PM EDT | 436.00 | 47.42 | 45.61 | 46.16 | 0.00 | - | 1 | 19 | 33.95% |
| QQQ240712C00437000 | 2024-06-21 11:34AM EDT | 437.00 | 44.64 | 44.63 | 45.18 | +1.16 | +2.67% | 4 | 2 | 33.45% |
| QQQ240712C00439000 | 2024-06-20 12:02PM EDT | 439.00 | 46.74 | 42.67 | 43.22 | 0.00 | - | 1 | 14 | 32.46% |
| QQQ240712C00440000 | 2024-06-21 2:37PM EDT | 440.00 | 41.63 | 41.69 | 42.24 | -3.57 | -7.90% | 23 | 13 | 31.96% |
| QQQ240712C00441000 | 2024-06-21 1:52PM EDT | 441.00 | 40.58 | 40.73 | 41.26 | -5.36 | -11.67% | 5 | 205 | 31.46% |
| QQQ240712C00442000 | 2024-06-17 3:24PM EDT | 442.00 | 46.08 | 39.74 | 40.29 | 0.00 | - | 15 | 34 | 30.99% |
| QQQ240712C00442500 | 2024-06-11 1:07PM EDT | 442.50 | 25.95 | 39.27 | 39.80 | 0.00 | - | 2 | 4 | 30.74% |
| QQQ240712C00443000 | 2024-06-10 9:43AM EDT | 443.00 | 23.47 | 38.77 | 39.31 | 0.00 | - | 1 | 6 | 30.48% |
| QQQ240712C00444000 | 2024-06-13 3:41PM EDT | 444.00 | 35.23 | 37.80 | 38.34 | 0.00 | - | 3 | 85 | 30.01% |
| QQQ240712C00445000 | 2024-06-21 11:12AM EDT | 445.00 | 37.51 | 36.85 | 37.37 | -1.98 | -5.01% | 3 | 47 | 29.53% |
| QQQ240712C00446000 | 2024-06-18 1:41PM EDT | 446.00 | 41.10 | 35.87 | 36.41 | 0.00 | - | 1 | 260 | 29.08% |
| QQQ240712C00447000 | 2024-06-20 2:36PM EDT | 447.00 | 36.12 | 34.91 | 35.44 | 0.00 | - | 1 | 19 | 28.60% |
| QQQ240712C00447500 | 2024-06-04 12:49PM EDT | 447.50 | 13.88 | 34.43 | 34.96 | 0.00 | - | 1 | 27 | 28.37% |
| QQQ240712C00448000 | 2024-06-21 2:28PM EDT | 448.00 | 34.07 | 33.95 | 34.48 | +1.45 | +4.45% | 2 | 37 | 28.14% |
| QQQ240712C00449000 | 2024-06-21 12:15PM EDT | 449.00 | 34.25 | 33.01 | 33.53 | +14.26 | +71.34% | 1 | 85 | 27.72% |
| QQQ240712C00450000 | 2024-06-21 3:47PM EDT | 450.00 | 31.94 | 32.04 | 32.57 | -0.73 | -2.23% | 16 | 362 | 27.25% |
| QQQ240712C00451000 | 2024-06-21 11:46AM EDT | 451.00 | 31.82 | 31.11 | 31.62 | -3.20 | -9.14% | 1 | 79 | 26.81% |
| QQQ240712C00452000 | 2024-06-17 3:13PM EDT | 452.00 | 28.86 | 30.15 | 30.67 | -7.16 | -19.88% | 1 | 386 | 26.37% |
| QQQ240712C00452500 | 2024-06-07 10:12AM EDT | 452.50 | 16.47 | 29.68 | 30.21 | 0.00 | - | 7 | 156 | 26.20% |
| QQQ240712C00453000 | 2024-06-21 9:55AM EDT | 453.00 | 27.78 | 29.21 | 29.73 | -3.17 | -10.24% | 2 | 338 | 25.95% |
| QQQ240712C00454000 | 2024-06-21 3:18PM EDT | 454.00 | 28.49 | 28.31 | 28.79 | -1.26 | -4.24% | 9 | 296 | 25.52% |
| QQQ240712C00455000 | 2024-06-21 3:51PM EDT | 455.00 | 27.29 | 27.36 | 27.86 | -0.44 | -1.59% | 15 | 300 | 25.12% |
| QQQ240712C00456000 | 2024-06-21 1:48PM EDT | 456.00 | 25.92 | 26.46 | 26.91 | -1.80 | -6.49% | 25 | 244 | 24.63% |
| QQQ240712C00457000 | 2024-06-20 12:13PM EDT | 457.00 | 29.59 | 25.52 | 25.98 | 0.00 | - | 50 | 467 | 24.21% |
| QQQ240712C00457500 | 2024-06-20 12:49PM EDT | 457.50 | 26.99 | 25.06 | 25.55 | 0.00 | - | 35 | 484 | 24.10% |
| QQQ240712C00458000 | 2024-06-20 1:57PM EDT | 458.00 | 25.70 | 24.61 | 25.10 | 0.00 | - | 47 | 374 | 23.93% |
| QQQ240712C00459000 | 2024-06-21 1:53PM EDT | 459.00 | 23.67 | 23.80 | 24.09 | -1.35 | -5.40% | 2 | 194 | 23.22% |
| QQQ240712C00460000 | 2024-06-21 3:51PM EDT | 460.00 | 22.76 | 22.89 | 23.20 | -1.42 | -5.87% | 42 | 845 | 22.88% |
| QQQ240712C00461000 | 2024-06-20 3:35PM EDT | 461.00 | 21.96 | 22.02 | 22.32 | -1.25 | -5.39% | 1 | 400 | 22.57% |
| QQQ240712C00462000 | 2024-06-21 3:22PM EDT | 462.00 | 21.07 | 21.13 | 21.42 | -1.22 | -5.47% | 34 | 1,475 | 22.16% |
| QQQ240712C00462500 | 2024-06-20 2:43PM EDT | 462.50 | 21.12 | 20.69 | 20.98 | -0.63 | -2.90% | 10 | 801 | 21.99% |
| QQQ240712C00463000 | 2024-06-21 3:50PM EDT | 463.00 | 19.99 | 20.25 | 20.57 | -1.24 | -5.84% | 39 | 593 | 21.89% |
| QQQ240712C00464000 | 2024-06-21 3:50PM EDT | 464.00 | 19.14 | 19.39 | 19.68 | -1.15 | -5.67% | 20 | 331 | 21.49% |
| QQQ240712C00465000 | 2024-06-21 3:48PM EDT | 465.00 | 18.32 | 18.54 | 18.84 | -1.73 | -8.63% | 125 | 2,182 | 21.20% |
| QQQ240712C00466000 | 2024-06-21 4:03PM EDT | 466.00 | 17.41 | 17.73 | 18.00 | -0.59 | -3.28% | 10 | 2,114 | 20.89% |
| QQQ240712C00467000 | 2024-06-21 4:03PM EDT | 467.00 | 16.59 | 16.87 | 17.17 | -0.61 | -3.55% | 57 | 975 | 20.58% |
| QQQ240712C00467500 | 2024-06-21 11:20AM EDT | 467.50 | 17.32 | 16.46 | 16.77 | -4.81 | -21.74% | 1 | 110 | 20.45% |
| QQQ240712C00468000 | 2024-06-21 1:42PM EDT | 468.00 | 15.45 | 16.10 | 16.34 | -0.94 | -5.74% | 35 | 669 | 20.25% |
| QQQ240712C00469000 | 2024-06-21 10:44AM EDT | 469.00 | 14.67 | 15.29 | 15.55 | -1.23 | -7.74% | 1 | 1,039 | 19.99% |
| QQQ240712C00470000 | 2024-06-21 3:34PM EDT | 470.00 | 14.29 | 14.51 | 14.77 | -1.06 | -6.91% | 77 | 759 | 19.73% |
| QQQ240712C00471000 | 2024-06-21 1:53PM EDT | 471.00 | 13.66 | 13.74 | 14.02 | -1.14 | -7.70% | 23 | 763 | 19.51% |
| QQQ240712C00472000 | 2024-06-21 3:53PM EDT | 472.00 | 12.98 | 12.98 | 13.27 | -1.01 | -7.22% | 35 | 788 | 19.26% |
| QQQ240712C00472500 | 2024-06-21 1:44PM EDT | 472.50 | 12.07 | 12.61 | 12.83 | -2.25 | -15.71% | 3 | 769 | 18.97% |
| QQQ240712C00474000 | 2024-06-21 3:55PM EDT | 474.00 | 11.50 | 11.53 | 11.80 | -2.15 | -15.75% | 3,020 | 4,440 | 18.74% |
| QQQ240712C00475000 | 2024-06-21 4:00PM EDT | 475.00 | 10.61 | 10.82 | 11.09 | -0.96 | -8.30% | 886 | 6,798 | 18.48% |
| QQQ240712C00476000 | 2024-06-21 4:14PM EDT | 476.00 | 10.39 | 10.15 | 10.38 | +0.04 | +0.39% | 103 | 921 | 18.18% |
| QQQ240712C00477000 | 2024-06-21 2:26PM EDT | 477.00 | 9.47 | 9.52 | 9.73 | -1.00 | -9.55% | 40 | 233 | 17.99% |
| QQQ240712C00477500 | 2024-06-21 3:05PM EDT | 477.50 | 9.39 | 9.17 | 9.44 | -0.57 | -5.72% | 14 | 289 | 17.95% |
| QQQ240712C00478000 | 2024-06-21 4:09PM EDT | 478.00 | 8.95 | 8.86 | 9.12 | -3.19 | -26.28% | 29 | 422 | 17.84% |
| QQQ240712C00479000 | 2024-06-21 2:07PM EDT | 479.00 | 7.97 | 8.25 | 8.48 | -1.01 | -11.25% | 176 | 174 | 17.59% |
| QQQ240712C00480000 | 2024-06-21 3:52PM EDT | 480.00 | 7.50 | 7.74 | 7.82 | -1.16 | -13.39% | 835 | 1,010 | 17.24% |
| QQQ240712C00481000 | 2024-06-21 3:45PM EDT | 481.00 | 6.82 | 7.18 | 7.25 | -1.05 | -13.34% | 711 | 439 | 17.05% |
| QQQ240712C00482000 | 2024-06-21 4:04PM EDT | 482.00 | 6.43 | 6.64 | 6.70 | -1.11 | -14.72% | 200 | 306 | 16.86% |
| QQQ240712C00482500 | 2024-06-21 3:40PM EDT | 482.50 | 6.35 | 6.37 | 6.43 | -0.63 | -9.03% | 335 | 292 | 16.76% |
| QQQ240712C00483000 | 2024-06-21 3:45PM EDT | 483.00 | 6.15 | 6.12 | 6.18 | -0.89 | -12.64% | 1,165 | 450 | 16.69% |
| QQQ240712C00484000 | 2024-06-21 4:08PM EDT | 484.00 | 5.56 | 5.63 | 5.68 | -0.85 | -13.26% | 196 | 476 | 16.51% |
| QQQ240712C00485000 | 2024-06-21 4:14PM EDT | 485.00 | 5.20 | 5.16 | 5.22 | -0.70 | -11.86% | 12,504 | 2,561 | 16.38% |
| QQQ240712C00486000 | 2024-06-21 3:57PM EDT | 486.00 | 4.48 | 4.72 | 4.77 | -0.88 | -16.42% | 78 | 929 | 16.21% |
| QQQ240712C00487000 | 2024-06-21 4:10PM EDT | 487.00 | 4.27 | 4.30 | 4.36 | -0.73 | -14.60% | 460 | 716 | 16.09% |
| QQQ240712C00487500 | 2024-06-21 4:07PM EDT | 487.50 | 4.04 | 4.11 | 4.16 | -0.48 | -10.62% | 12 | 544 | 16.02% |
| QQQ240712C00488000 | 2024-06-21 3:03PM EDT | 488.00 | 3.97 | 3.92 | 3.97 | -0.61 | -13.32% | 127 | 602 | 15.96% |
| QQQ240712C00489000 | 2024-06-21 4:14PM EDT | 489.00 | 3.59 | 3.56 | 3.61 | -0.59 | -14.11% | 118 | 366 | 15.85% |
| QQQ240712C00490000 | 2024-06-21 4:03PM EDT | 490.00 | 3.11 | 3.22 | 3.27 | -0.66 | -17.51% | 818 | 6,572 | 15.74% |
| QQQ240712C00491000 | 2024-06-21 4:04PM EDT | 491.00 | 2.80 | 2.91 | 2.95 | -0.63 | -18.37% | 243 | 194 | 15.62% |
| QQQ240712C00492500 | 2024-06-21 4:13PM EDT | 492.50 | 2.48 | 2.48 | 2.51 | -0.49 | -16.50% | 110 | 210 | 15.45% |
| QQQ240712C00495000 | 2024-06-21 4:06PM EDT | 495.00 | 1.85 | 1.89 | 1.93 | -0.44 | -19.21% | 495 | 1,219 | 15.31% |
| QQQ240712C00500000 | 2024-06-21 4:10PM EDT | 500.00 | 1.04 | 1.06 | 1.08 | -0.29 | -21.80% | 446 | 5,302 | 15.06% |
| QQQ240712C00505000 | 2024-06-21 4:14PM EDT | 505.00 | 0.58 | 0.58 | 0.59 | -0.22 | -27.50% | 252 | 728 | 15.03% |
| QQQ240712C00510000 | 2024-06-21 4:14PM EDT | 510.00 | 0.32 | 0.32 | 0.33 | -0.12 | -27.27% | 124 | 1,135 | 15.22% |
| QQQ240712C00515000 | 2024-06-21 3:57PM EDT | 515.00 | 0.18 | 0.18 | 0.19 | -0.11 | -37.93% | 42 | 484 | 15.58% |
| QQQ240712C00520000 | 2024-06-21 3:48PM EDT | 520.00 | 0.11 | 0.10 | 0.12 | -0.09 | -45.00% | 19 | 794 | 16.16% |
| QQQ240712C00525000 | 2024-06-21 3:48PM EDT | 525.00 | 0.08 | 0.06 | 0.08 | -0.09 | -52.94% | 2 | 149 | 16.80% |
| QQQ240712C00530000 | 2024-06-21 10:55AM EDT | 530.00 | 0.06 | 0.03 | 0.06 | -0.02 | -25.00% | 8 | 139 | 17.68% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240712P00250000 | 2024-06-06 12:32PM EDT | 250.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 5 | 85.94% |
| QQQ240712P00280000 | 2024-06-04 11:15AM EDT | 280.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 71.09% |
| QQQ240712P00300000 | 2024-06-20 3:21PM EDT | 300.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 6 | 33 | 64.84% |
| QQQ240712P00310000 | 2024-06-18 3:39PM EDT | 310.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 106 | 61.72% |
| QQQ240712P00320000 | 2024-06-13 11:24AM EDT | 320.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 2 | 5 | 58.98% |
| QQQ240712P00330000 | 2024-06-21 12:27PM EDT | 330.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 101 | 8,014 | 56.45% |
| QQQ240712P00340000 | 2024-06-21 11:54AM EDT | 340.00 | 0.06 | 0.04 | 0.05 | +0.01 | +20.00% | 24 | 3,180 | 53.52% |
| QQQ240712P00350000 | 2024-06-21 10:17AM EDT | 350.00 | 0.08 | 0.06 | 0.07 | -0.01 | -11.11% | 200 | 3,290 | 51.37% |
| QQQ240712P00355000 | 2024-06-18 3:35PM EDT | 355.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 201 | 7,636 | 50.00% |
| QQQ240712P00360000 | 2024-06-17 1:32PM EDT | 360.00 | 0.12 | 0.06 | 0.09 | 0.00 | - | 8 | 43 | 48.83% |
| QQQ240712P00365000 | 2024-06-21 11:54AM EDT | 365.00 | 0.10 | 0.08 | 0.09 | -0.03 | -23.08% | 64 | 397 | 46.78% |
| QQQ240712P00370000 | 2024-06-21 3:46PM EDT | 370.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 30 | 238 | 45.22% |
| QQQ240712P00375000 | 2024-06-13 2:54PM EDT | 375.00 | 0.14 | 0.08 | 0.11 | 0.00 | - | 6 | 3 | 43.56% |
| QQQ240712P00380000 | 2024-06-21 11:54AM EDT | 380.00 | 0.12 | 0.09 | 0.11 | -0.04 | -25.00% | 40 | 103 | 41.50% |
| QQQ240712P00385000 | 2024-06-21 9:36AM EDT | 385.00 | 0.13 | 0.12 | 0.13 | -0.05 | -27.78% | 2 | 420 | 40.23% |
| QQQ240712P00390000 | 2024-06-20 1:06PM EDT | 390.00 | 0.16 | 0.12 | 0.13 | 0.00 | - | 20 | 841 | 38.18% |
| QQQ240712P00395000 | 2024-06-21 3:13PM EDT | 395.00 | 0.14 | 0.13 | 0.14 | -0.06 | -30.00% | 17 | 1,767 | 36.43% |
| QQQ240712P00400000 | 2024-06-21 11:40AM EDT | 400.00 | 0.17 | 0.15 | 0.16 | -0.01 | -5.56% | 27 | 210 | 34.96% |
| QQQ240712P00405000 | 2024-06-21 3:41PM EDT | 405.00 | 0.16 | 0.16 | 0.17 | -0.04 | -20.00% | 5 | 513 | 33.15% |
| QQQ240712P00410000 | 2024-06-21 3:41PM EDT | 410.00 | 0.18 | 0.17 | 0.18 | -0.07 | -28.00% | 9 | 1,184 | 31.30% |
| QQQ240712P00415000 | 2024-06-21 3:45PM EDT | 415.00 | 0.20 | 0.19 | 0.20 | -0.06 | -23.08% | 8 | 417 | 29.69% |
| QQQ240712P00420000 | 2024-06-21 3:41PM EDT | 420.00 | 0.21 | 0.21 | 0.22 | -0.07 | -25.00% | 26 | 649 | 27.95% |
| QQQ240712P00425000 | 2024-06-21 3:45PM EDT | 425.00 | 0.24 | 0.24 | 0.25 | -0.06 | -20.00% | 48 | 759 | 26.34% |
| QQQ240712P00430000 | 2024-06-21 3:31PM EDT | 430.00 | 0.29 | 0.28 | 0.29 | -0.06 | -17.14% | 17 | 906 | 24.81% |
| QQQ240712P00431000 | 2024-06-21 4:13PM EDT | 431.00 | 0.30 | 0.28 | 0.30 | -0.06 | -16.67% | 50 | 409 | 24.49% |
| QQQ240712P00432000 | 2024-06-18 2:02PM EDT | 432.00 | 0.33 | 0.29 | 0.31 | 0.00 | - | 23 | 73 | 24.20% |
| QQQ240712P00433000 | 2024-06-20 1:43PM EDT | 433.00 | 0.43 | 0.30 | 0.32 | 0.00 | - | 7 | 48 | 23.88% |
| QQQ240712P00434000 | 2024-06-21 10:20AM EDT | 434.00 | 0.38 | 0.31 | 0.33 | +0.03 | +8.57% | 5 | 145 | 23.56% |
| QQQ240712P00435000 | 2024-06-21 3:41PM EDT | 435.00 | 0.34 | 0.33 | 0.34 | -0.06 | -15.00% | 27 | 604 | 23.24% |
| QQQ240712P00436000 | 2024-06-21 11:47AM EDT | 436.00 | 0.37 | 0.34 | 0.35 | 0.00 | - | 2 | 24 | 22.90% |
| QQQ240712P00437000 | 2024-06-21 9:54AM EDT | 437.00 | 0.47 | 0.35 | 0.37 | +0.10 | +27.03% | 1 | 99 | 22.68% |
| QQQ240712P00438000 | 2024-06-21 2:23PM EDT | 438.00 | 0.40 | 0.37 | 0.38 | -0.14 | -25.93% | 3 | 284 | 22.34% |
| QQQ240712P00439000 | 2024-06-21 3:29PM EDT | 439.00 | 0.39 | 0.38 | 0.40 | -0.10 | -20.41% | 2 | 96 | 22.10% |
| QQQ240712P00440000 | 2024-06-21 3:51PM EDT | 440.00 | 0.43 | 0.40 | 0.42 | -0.06 | -12.24% | 470 | 911 | 21.84% |
| QQQ240712P00441000 | 2024-06-21 10:03AM EDT | 441.00 | 0.44 | 0.42 | 0.44 | -0.05 | -10.20% | 212 | 428 | 21.57% |
| QQQ240712P00442000 | 2024-06-20 1:24PM EDT | 442.00 | 0.59 | 0.44 | 0.46 | -0.02 | -3.28% | 1 | 723 | 21.29% |
| QQQ240712P00442500 | 2024-06-21 9:55AM EDT | 442.50 | 0.62 | 0.46 | 0.47 | +0.07 | +12.73% | 1 | 309 | 21.14% |
| QQQ240712P00443000 | 2024-06-21 9:31AM EDT | 443.00 | 0.47 | 0.47 | 0.48 | -0.16 | -25.40% | 105 | 263 | 21.00% |
| QQQ240712P00444000 | 2024-06-21 9:55AM EDT | 444.00 | 0.52 | 0.49 | 0.51 | -0.06 | -10.34% | 26 | 118 | 20.79% |
| QQQ240712P00445000 | 2024-06-21 3:36PM EDT | 445.00 | 0.54 | 0.52 | 0.54 | -0.14 | -20.59% | 49 | 1,496 | 20.56% |
| QQQ240712P00446000 | 2024-06-21 3:48PM EDT | 446.00 | 0.56 | 0.55 | 0.57 | +0.03 | +5.66% | 98 | 225 | 20.31% |
| QQQ240712P00447000 | 2024-06-21 3:35PM EDT | 447.00 | 0.60 | 0.58 | 0.60 | -0.19 | -24.05% | 9 | 398 | 20.04% |
| QQQ240712P00447500 | 2024-06-21 9:49AM EDT | 447.50 | 0.78 | 0.60 | 0.62 | +0.17 | +27.87% | 1 | 136 | 19.95% |
| QQQ240712P00448000 | 2024-06-21 2:07PM EDT | 448.00 | 0.71 | 0.62 | 0.64 | -0.09 | -11.25% | 13 | 222 | 19.84% |
| QQQ240712P00449000 | 2024-06-21 1:56PM EDT | 449.00 | 0.73 | 0.66 | 0.68 | -0.05 | -6.41% | 19 | 310 | 19.62% |
| QQQ240712P00450000 | 2024-06-21 3:56PM EDT | 450.00 | 0.72 | 0.70 | 0.72 | -0.19 | -20.88% | 495 | 2,342 | 19.37% |
| QQQ240712P00451000 | 2024-06-21 11:42AM EDT | 451.00 | 0.82 | 0.75 | 0.77 | -0.05 | -5.75% | 7 | 274 | 19.17% |
| QQQ240712P00452000 | 2024-06-21 12:31PM EDT | 452.00 | 0.82 | 0.80 | 0.82 | -0.17 | -17.17% | 101 | 362 | 18.95% |
| QQQ240712P00452500 | 2024-06-20 1:37PM EDT | 452.50 | 1.13 | 0.83 | 0.84 | 0.00 | - | 57 | 113 | 18.80% |
| QQQ240712P00453000 | 2024-06-21 1:32PM EDT | 453.00 | 0.98 | 0.86 | 0.87 | -0.09 | -8.41% | 2,412 | 232 | 18.70% |
| QQQ240712P00454000 | 2024-06-21 2:37PM EDT | 454.00 | 0.98 | 0.91 | 0.93 | -0.15 | -13.27% | 29 | 237 | 18.49% |
| QQQ240712P00455000 | 2024-06-21 3:48PM EDT | 455.00 | 1.06 | 0.98 | 1.00 | -0.04 | -3.64% | 183 | 1,008 | 18.31% |
| QQQ240712P00456000 | 2024-06-21 3:34PM EDT | 456.00 | 1.06 | 1.06 | 1.07 | -0.15 | -12.40% | 351 | 366 | 18.11% |
| QQQ240712P00457000 | 2024-06-21 12:06PM EDT | 457.00 | 1.09 | 1.13 | 1.15 | -0.20 | -15.50% | 291 | 502 | 17.92% |
| QQQ240712P00457500 | 2024-06-21 12:31PM EDT | 457.50 | 1.20 | 1.18 | 1.19 | -0.40 | -25.00% | 282 | 246 | 17.82% |
| QQQ240712P00458000 | 2024-06-21 3:51PM EDT | 458.00 | 1.29 | 1.22 | 1.24 | -0.08 | -5.84% | 170 | 776 | 17.76% |
| QQQ240712P00459000 | 2024-06-21 4:06PM EDT | 459.00 | 1.37 | 1.31 | 1.33 | -0.08 | -5.52% | 106 | 580 | 17.55% |
| QQQ240712P00460000 | 2024-06-21 3:56PM EDT | 460.00 | 1.48 | 1.41 | 1.43 | -0.07 | -4.52% | 14,954 | 4,678 | 17.37% |
| QQQ240712P00461000 | 2024-06-21 4:11PM EDT | 461.00 | 1.56 | 1.52 | 1.54 | -0.13 | -7.69% | 162 | 564 | 17.20% |
| QQQ240712P00462000 | 2024-06-21 3:46PM EDT | 462.00 | 1.71 | 1.64 | 1.66 | -0.03 | -1.72% | 196 | 455 | 17.03% |
| QQQ240712P00462500 | 2024-06-21 3:25PM EDT | 462.50 | 1.75 | 1.70 | 1.73 | -0.39 | -18.22% | 123 | 228 | 16.97% |
| QQQ240712P00463000 | 2024-06-21 4:04PM EDT | 463.00 | 1.85 | 1.77 | 1.79 | +0.05 | +2.78% | 98 | 726 | 16.86% |
| QQQ240712P00464000 | 2024-06-21 4:12PM EDT | 464.00 | 1.95 | 1.90 | 1.93 | -0.08 | -3.94% | 104 | 588 | 16.69% |
| QQQ240712P00465000 | 2024-06-21 4:13PM EDT | 465.00 | 2.09 | 2.05 | 2.08 | -0.10 | -4.57% | 482 | 8,173 | 16.52% |
| QQQ240712P00466000 | 2024-06-21 3:31PM EDT | 466.00 | 2.22 | 2.21 | 2.24 | -0.18 | -7.50% | 45 | 290 | 16.35% |
| QQQ240712P00467000 | 2024-06-21 3:58PM EDT | 467.00 | 2.52 | 2.38 | 2.42 | 0.00 | - | 114 | 300 | 16.20% |
| QQQ240712P00467500 | 2024-06-21 12:17PM EDT | 467.50 | 2.56 | 2.47 | 2.51 | -0.18 | -6.57% | 24 | 128 | 16.11% |
| QQQ240712P00468000 | 2024-06-21 3:53PM EDT | 468.00 | 2.64 | 2.57 | 2.61 | -0.05 | -1.86% | 193 | 409 | 16.04% |
| QQQ240712P00469000 | 2024-06-21 2:50PM EDT | 469.00 | 2.78 | 2.77 | 2.81 | -0.37 | -11.75% | 171 | 181 | 15.87% |
| QQQ240712P00470000 | 2024-06-21 4:04PM EDT | 470.00 | 3.14 | 2.98 | 3.03 | +0.12 | +3.97% | 576 | 1,504 | 15.71% |
| QQQ240712P00471000 | 2024-06-21 4:09PM EDT | 471.00 | 3.29 | 3.21 | 3.27 | -0.46 | -12.27% | 41 | 348 | 15.56% |
| QQQ240712P00472000 | 2024-06-21 4:04PM EDT | 472.00 | 3.60 | 3.46 | 3.52 | -0.04 | -1.10% | 195 | 730 | 15.40% |
| QQQ240712P00472500 | 2024-06-21 9:52AM EDT | 472.50 | 3.78 | 3.59 | 3.65 | -0.24 | -5.97% | 25 | 476 | 15.32% |
| QQQ240712P00474000 | 2024-06-21 3:46PM EDT | 474.00 | 4.12 | 4.01 | 4.07 | +0.01 | +0.24% | 75 | 681 | 15.07% |
| QQQ240712P00475000 | 2024-06-21 4:09PM EDT | 475.00 | 4.42 | 4.31 | 4.37 | +0.07 | +1.61% | 530 | 887 | 14.89% |
| QQQ240712P00476000 | 2024-06-21 3:32PM EDT | 476.00 | 4.82 | 4.63 | 4.70 | +0.03 | +0.63% | 50 | 476 | 14.74% |
| QQQ240712P00477000 | 2024-06-21 3:44PM EDT | 477.00 | 5.13 | 4.98 | 5.04 | +0.24 | +4.91% | 53 | 234 | 14.56% |
| QQQ240712P00477500 | 2024-06-21 1:35PM EDT | 477.50 | 5.72 | 5.16 | 5.22 | +0.52 | +10.00% | 21 | 121 | 14.48% |
| QQQ240712P00478000 | 2024-06-21 3:57PM EDT | 478.00 | 5.66 | 5.34 | 5.41 | +0.25 | +4.62% | 2,906 | 427 | 14.40% |
| QQQ240712P00479000 | 2024-06-21 3:51PM EDT | 479.00 | 5.89 | 5.73 | 5.80 | +0.05 | +0.86% | 471 | 110 | 14.23% |
| QQQ240712P00480000 | 2024-06-21 4:14PM EDT | 480.00 | 6.22 | 6.15 | 6.22 | +0.03 | +0.48% | 1,139 | 4,832 | 14.08% |
| QQQ240712P00481000 | 2024-06-21 3:52PM EDT | 481.00 | 6.86 | 6.59 | 6.66 | +0.26 | +3.94% | 398 | 108 | 13.91% |
| QQQ240712P00482000 | 2024-06-21 3:40PM EDT | 482.00 | 7.17 | 7.05 | 7.13 | +0.12 | +1.70% | 92 | 220 | 13.75% |
| QQQ240712P00482500 | 2024-06-21 3:40PM EDT | 482.50 | 7.47 | 7.30 | 7.38 | +0.19 | +2.61% | 43 | 192 | 13.68% |
| QQQ240712P00483000 | 2024-06-21 3:13PM EDT | 483.00 | 7.61 | 7.54 | 7.63 | +0.11 | +1.47% | 95 | 137 | 13.61% |
| QQQ240712P00484000 | 2024-06-21 3:55PM EDT | 484.00 | 8.28 | 8.03 | 8.21 | +0.38 | +4.81% | 56 | 281 | 13.58% |
| QQQ240712P00485000 | 2024-06-21 3:40PM EDT | 485.00 | 8.74 | 8.54 | 8.81 | +0.30 | +3.55% | 347 | 338 | 13.54% |
| QQQ240712P00486000 | 2024-06-21 3:38PM EDT | 486.00 | 9.71 | 9.11 | 9.39 | +0.63 | +6.94% | 89 | 223 | 13.39% |
| QQQ240712P00487000 | 2024-06-21 2:24PM EDT | 487.00 | 10.25 | 9.71 | 10.00 | +0.84 | +8.93% | 3 | 108 | 13.25% |
| QQQ240712P00488000 | 2024-06-21 3:55PM EDT | 488.00 | 10.68 | 10.34 | 10.65 | +0.89 | +9.09% | 15 | 19 | 13.14% |
| QQQ240712P00489000 | 2024-06-21 12:48PM EDT | 489.00 | 10.89 | 11.00 | 11.32 | -0.86 | -7.32% | 1 | 4 | 13.02% |
| QQQ240712P00490000 | 2024-06-21 3:11PM EDT | 490.00 | 11.98 | 11.67 | 12.05 | +0.60 | +5.27% | 30 | 747 | 12.99% |
| QQQ240712P00495000 | 2024-06-21 9:52AM EDT | 495.00 | 17.64 | 15.51 | 15.89 | +2.44 | +16.05% | 62 | 99 | 12.38% |
| QQQ240712P00500000 | 2024-06-21 4:13PM EDT | 500.00 | 20.10 | 19.87 | 20.37 | +3.36 | +20.07% | 3 | 172 | 12.54% |
| QQQ240712P00505000 | 2024-06-20 12:36PM EDT | 505.00 | 24.40 | 24.65 | 25.18 | 0.00 | - | 2 | 1 | 13.48% |
| QQQ240712P00510000 | 2024-06-20 9:35AM EDT | 510.00 | 25.22 | 29.63 | 30.17 | 0.00 | - | 2 | 3 | 15.43% |
| QQQ240712P00515000 | 2024-06-18 10:55AM EDT | 515.00 | 31.31 | 34.63 | 35.17 | 0.00 | - | 40 | 39 | 17.38% |
| QQQ240712P00520000 | 2024-06-20 12:34PM EDT | 520.00 | 39.31 | 39.63 | 40.17 | 0.00 | - | 25 | 339 | 19.29% |
| QQQ240712P00530000 | 2024-06-20 10:08AM EDT | 530.00 | 45.09 | 49.63 | 50.17 | 0.00 | - | 54 | 352 | 22.96% |
© 2024 Yahoo. All rights reserved.