Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240726C00280000 | 2024-06-17 9:56AM EDT | 280.00 | 199.83 | 201.40 | 202.03 | 0.00 | - | 2 | 2 | 97.92% |
| QQQ240726C00290000 | 2024-06-14 1:39PM EDT | 290.00 | 190.00 | 191.46 | 192.09 | 0.00 | - | 1 | 1 | 93.02% |
| QQQ240726C00365000 | 2024-06-12 11:20AM EDT | 365.00 | 111.94 | 117.01 | 117.58 | 0.00 | - | 25 | 15 | 59.14% |
| QQQ240726C00380000 | 2024-06-21 3:58PM EDT | 380.00 | 101.88 | 102.13 | 102.70 | -5.00 | -4.68% | 1 | 10 | 52.73% |
| QQQ240726C00385000 | 2024-06-21 12:50PM EDT | 385.00 | 97.30 | 97.18 | 97.74 | +5.34 | +5.81% | 6 | 2 | 50.64% |
| QQQ240726C00400000 | 2024-06-21 3:41PM EDT | 400.00 | 82.25 | 82.33 | 82.94 | -2.95 | -3.46% | 7 | 44 | 45.86% |
| QQQ240726C00410000 | 2024-06-21 3:07PM EDT | 410.00 | 72.53 | 72.45 | 73.06 | -4.03 | -5.26% | 16 | 5 | 41.59% |
| QQQ240726C00415000 | 2024-06-21 1:45PM EDT | 415.00 | 66.85 | 67.54 | 68.13 | -6.44 | -8.79% | 5 | 12 | 39.47% |
| QQQ240726C00425000 | 2024-06-21 2:00PM EDT | 425.00 | 57.06 | 57.73 | 58.32 | -1.74 | -2.96% | 11 | 8 | 35.34% |
| QQQ240726C00430000 | 2024-06-21 2:40PM EDT | 430.00 | 52.68 | 52.86 | 53.46 | +0.25 | +0.48% | 29 | 30 | 33.37% |
| QQQ240726C00435000 | 2024-06-21 11:20AM EDT | 435.00 | 49.12 | 48.04 | 48.62 | -1.36 | -2.69% | 1 | 7 | 31.40% |
| QQQ240726C00439000 | 2024-06-13 10:01AM EDT | 439.00 | 42.23 | 44.23 | 44.79 | 0.00 | - | 2 | 2 | 29.90% |
| QQQ240726C00440000 | 2024-06-21 9:55AM EDT | 440.00 | 41.75 | 43.28 | 43.84 | -2.21 | -5.03% | 6 | 36 | 29.54% |
| QQQ240726C00441000 | 2024-06-20 9:55AM EDT | 441.00 | 48.03 | 42.34 | 42.90 | 0.00 | - | 9 | 12 | 29.20% |
| QQQ240726C00444000 | 2024-06-21 10:15AM EDT | 444.00 | 39.75 | 39.52 | 40.07 | -5.55 | -12.25% | 1 | 4 | 28.13% |
| QQQ240726C00445000 | 2024-06-20 12:23PM EDT | 445.00 | 41.25 | 38.58 | 39.14 | 0.00 | - | 7 | 27 | 27.79% |
| QQQ240726C00446000 | 2024-06-20 2:15PM EDT | 446.00 | 39.35 | 37.66 | 38.20 | 0.00 | - | 1 | 138 | 27.42% |
| QQQ240726C00447000 | 2024-06-21 3:49PM EDT | 447.00 | 36.60 | 36.72 | 37.28 | +1.54 | +4.39% | 9 | 6 | 27.11% |
| QQQ240726C00448000 | 2024-06-18 1:40PM EDT | 448.00 | 40.74 | 35.80 | 36.35 | 0.00 | - | 1 | 17 | 26.75% |
| QQQ240726C00449000 | 2024-06-21 2:39PM EDT | 449.00 | 34.78 | 34.90 | 35.43 | -4.44 | -11.32% | 1 | 12 | 26.42% |
| QQQ240726C00450000 | 2024-06-21 2:12PM EDT | 450.00 | 33.65 | 33.99 | 34.52 | -1.37 | -3.91% | 55 | 55 | 26.11% |
| QQQ240726C00451000 | 2024-06-21 10:15AM EDT | 451.00 | 33.58 | 33.07 | 33.61 | -4.60 | -12.05% | 2 | 203 | 25.79% |
| QQQ240726C00452000 | 2024-06-20 1:16PM EDT | 452.00 | 32.74 | 32.18 | 32.70 | -0.91 | -2.70% | 11 | 1 | 25.46% |
| QQQ240726C00452500 | 2024-06-20 3:51PM EDT | 452.50 | 33.18 | 31.72 | 32.26 | 0.00 | - | 5 | 7 | 25.32% |
| QQQ240726C00453000 | 2024-06-20 1:16PM EDT | 453.00 | 32.73 | 31.29 | 31.81 | 0.00 | - | 1 | 7 | 25.17% |
| QQQ240726C00454000 | 2024-06-20 10:33AM EDT | 454.00 | 34.70 | 30.42 | 30.82 | 0.00 | - | 2 | 20 | 24.63% |
| QQQ240726C00455000 | 2024-06-21 3:27PM EDT | 455.00 | 29.70 | 29.58 | 29.88 | -0.59 | -1.95% | 13 | 45 | 24.21% |
| QQQ240726C00456000 | 2024-06-21 11:02AM EDT | 456.00 | 29.19 | 28.71 | 29.00 | -0.45 | -1.52% | 8 | 66 | 23.92% |
| QQQ240726C00457000 | 2024-06-21 12:05PM EDT | 457.00 | 29.43 | 27.82 | 28.19 | -2.27 | -7.16% | 5 | 6 | 23.78% |
| QQQ240726C00457500 | 2024-06-11 1:46PM EDT | 457.50 | 16.53 | 27.36 | 27.76 | 0.00 | - | 5 | 4 | 23.65% |
| QQQ240726C00458000 | 2024-06-20 10:22AM EDT | 458.00 | 30.37 | 26.93 | 27.32 | 0.00 | - | 2 | 9 | 23.49% |
| QQQ240726C00459000 | 2024-06-21 3:15PM EDT | 459.00 | 26.27 | 26.10 | 26.46 | -3.96 | -13.10% | 1 | 11 | 23.21% |
| QQQ240726C00460000 | 2024-06-21 3:54PM EDT | 460.00 | 25.54 | 25.25 | 25.58 | -3.41 | -11.78% | 60 | 90 | 22.87% |
| QQQ240726C00461000 | 2024-06-21 3:54PM EDT | 461.00 | 24.68 | 24.43 | 24.74 | +0.98 | +4.14% | 3 | 304 | 22.61% |
| QQQ240726C00462000 | 2024-06-21 12:05PM EDT | 462.00 | 25.17 | 23.52 | 24.01 | -2.89 | -10.30% | 5 | 8 | 22.56% |
| QQQ240726C00462500 | 2024-06-21 1:21PM EDT | 462.50 | 22.80 | 23.17 | 23.56 | -3.71 | -13.99% | 1 | 23 | 22.35% |
| QQQ240726C00463000 | 2024-06-21 3:45PM EDT | 463.00 | 22.85 | 22.75 | 23.01 | -3.59 | -13.58% | 8 | 45 | 21.94% |
| QQQ240726C00464000 | 2024-06-20 2:38PM EDT | 464.00 | 21.80 | 21.92 | 22.20 | -1.15 | -5.01% | 1 | 44 | 21.70% |
| QQQ240726C00465000 | 2024-06-21 1:48PM EDT | 465.00 | 20.63 | 21.17 | 21.45 | -1.00 | -4.62% | 26 | 368 | 21.57% |
| QQQ240726C00466000 | 2024-06-21 3:54PM EDT | 466.00 | 20.61 | 20.37 | 20.66 | -0.62 | -2.92% | 6 | 265 | 21.34% |
| QQQ240726C00467000 | 2024-06-21 12:05PM EDT | 467.00 | 21.07 | 19.59 | 19.86 | -0.13 | -0.61% | 20 | 170 | 21.07% |
| QQQ240726C00467500 | 2024-06-21 2:38PM EDT | 467.50 | 19.00 | 19.20 | 19.47 | -3.87 | -16.92% | 1 | 293 | 20.95% |
| QQQ240726C00468000 | 2024-06-21 3:45PM EDT | 468.00 | 18.91 | 18.81 | 19.09 | +0.43 | +2.33% | 13 | 454 | 20.84% |
| QQQ240726C00469000 | 2024-06-21 2:38PM EDT | 469.00 | 17.74 | 18.05 | 18.33 | +0.02 | +0.11% | 4 | 73 | 20.62% |
| QQQ240726C00470000 | 2024-06-21 3:40PM EDT | 470.00 | 17.44 | 17.30 | 17.54 | -2.94 | -14.43% | 16 | 218 | 20.32% |
| QQQ240726C00471000 | 2024-06-21 10:24AM EDT | 471.00 | 16.14 | 16.56 | 16.80 | -1.02 | -5.94% | 1 | 107 | 20.10% |
| QQQ240726C00472000 | 2024-06-21 3:30PM EDT | 472.00 | 15.77 | 15.84 | 16.13 | -3.75 | -19.21% | 17 | 305 | 19.98% |
| QQQ240726C00472500 | 2024-06-21 2:38PM EDT | 472.50 | 15.21 | 15.48 | 15.77 | -1.48 | -8.87% | 1 | 527 | 19.87% |
| QQQ240726C00473000 | 2024-06-21 4:14PM EDT | 473.00 | 15.22 | 15.13 | 15.41 | -4.22 | -21.71% | 36 | 441 | 19.75% |
| QQQ240726C00474000 | 2024-06-21 10:10AM EDT | 474.00 | 14.13 | 14.43 | 14.72 | -3.70 | -20.75% | 1 | 175 | 19.56% |
| QQQ240726C00475000 | 2024-06-21 4:03PM EDT | 475.00 | 13.54 | 13.76 | 14.04 | -1.42 | -9.49% | 101 | 1,353 | 19.36% |
| QQQ240726C00476000 | 2024-06-21 4:03PM EDT | 476.00 | 12.87 | 13.09 | 13.33 | -0.90 | -6.54% | 26 | 482 | 19.09% |
| QQQ240726C00477000 | 2024-06-21 2:15PM EDT | 477.00 | 12.33 | 12.45 | 12.67 | -1.12 | -8.33% | 35 | 56 | 18.89% |
| QQQ240726C00477500 | 2024-06-21 9:43AM EDT | 477.50 | 12.15 | 12.13 | 12.42 | -1.29 | -9.60% | 1 | 36 | 18.92% |
| QQQ240726C00478000 | 2024-06-21 4:01PM EDT | 478.00 | 11.80 | 11.81 | 12.10 | -0.58 | -4.68% | 133 | 129 | 18.81% |
| QQQ240726C00479000 | 2024-06-21 2:29PM EDT | 479.00 | 11.28 | 11.20 | 11.39 | -0.90 | -7.39% | 26 | 71 | 18.48% |
| QQQ240726C00480000 | 2024-06-21 4:02PM EDT | 480.00 | 10.43 | 10.58 | 10.81 | -0.97 | -8.51% | 320 | 610 | 18.34% |
| QQQ240726C00481000 | 2024-06-21 3:59PM EDT | 481.00 | 9.82 | 10.08 | 10.16 | -0.94 | -8.74% | 357 | 256 | 18.05% |
| QQQ240726C00482000 | 2024-06-21 3:52PM EDT | 482.00 | 9.53 | 9.53 | 9.60 | -0.47 | -4.70% | 363 | 386 | 17.90% |
| QQQ240726C00482500 | 2024-06-21 4:08PM EDT | 482.50 | 9.20 | 9.25 | 9.32 | -0.20 | -2.13% | 155 | 181 | 17.81% |
| QQQ240726C00483000 | 2024-06-21 3:40PM EDT | 483.00 | 8.98 | 8.98 | 9.06 | -0.37 | -3.96% | 158 | 192 | 17.75% |
| QQQ240726C00484000 | 2024-06-21 3:20PM EDT | 484.00 | 8.40 | 8.46 | 8.53 | -1.04 | -11.02% | 96 | 271 | 17.59% |
| QQQ240726C00485000 | 2024-06-21 3:39PM EDT | 485.00 | 8.01 | 7.96 | 8.02 | -0.30 | -3.61% | 467 | 711 | 17.44% |
| QQQ240726C00486000 | 2024-06-21 4:00PM EDT | 486.00 | 7.17 | 7.47 | 7.54 | -0.48 | -6.27% | 99 | 173 | 17.32% |
| QQQ240726C00487000 | 2024-06-21 3:03PM EDT | 487.00 | 6.97 | 7.00 | 7.07 | -0.45 | -6.06% | 138 | 595 | 17.18% |
| QQQ240726C00487500 | 2024-06-21 3:40PM EDT | 487.50 | 6.79 | 6.78 | 6.84 | -0.63 | -8.49% | 196 | 141 | 17.11% |
| QQQ240726C00488000 | 2024-06-21 4:00PM EDT | 488.00 | 6.35 | 6.56 | 6.62 | -0.67 | -9.54% | 446 | 1,400 | 17.05% |
| QQQ240726C00489000 | 2024-06-21 12:19PM EDT | 489.00 | 6.84 | 6.13 | 6.20 | +0.56 | +8.92% | 6 | 122 | 16.94% |
| QQQ240726C00490000 | 2024-06-21 3:47PM EDT | 490.00 | 5.67 | 5.72 | 5.79 | -0.48 | -7.80% | 90 | 945 | 16.83% |
| QQQ240726C00491000 | 2024-06-21 2:42PM EDT | 491.00 | 5.23 | 5.34 | 5.40 | -0.68 | -11.51% | 85 | 110 | 16.71% |
| QQQ240726C00492500 | 2024-06-21 3:07PM EDT | 492.50 | 4.83 | 4.79 | 4.85 | -0.10 | -2.03% | 155 | 400 | 16.55% |
| QQQ240726C00495000 | 2024-06-21 3:51PM EDT | 495.00 | 3.94 | 3.98 | 4.04 | -0.58 | -12.83% | 172 | 8,499 | 16.34% |
| QQQ240726C00500000 | 2024-06-21 4:01PM EDT | 500.00 | 2.60 | 2.67 | 2.72 | -0.51 | -16.40% | 380 | 13,008 | 15.96% |
| QQQ240726C00505000 | 2024-06-21 3:36PM EDT | 505.00 | 1.76 | 1.75 | 1.80 | -0.32 | -15.38% | 258 | 1,896 | 15.76% |
| QQQ240726C00510000 | 2024-06-21 4:09PM EDT | 510.00 | 1.11 | 1.12 | 1.15 | -0.29 | -20.71% | 364 | 8,211 | 15.58% |
| QQQ240726C00515000 | 2024-06-21 3:47PM EDT | 515.00 | 0.70 | 0.71 | 0.73 | -0.20 | -22.22% | 398 | 12,231 | 15.54% |
| QQQ240726C00520000 | 2024-06-21 3:10PM EDT | 520.00 | 0.47 | 0.42 | 0.48 | -0.10 | -17.54% | 27 | 176 | 15.70% |
| QQQ240726C00525000 | 2024-06-21 3:59PM EDT | 525.00 | 0.29 | 0.28 | 0.32 | -0.12 | -29.27% | 14 | 115 | 15.94% |
| QQQ240726C00530000 | 2024-06-21 3:12PM EDT | 530.00 | 0.20 | 0.18 | 0.23 | -0.12 | -37.50% | 81 | 127 | 16.38% |
| QQQ240726C00535000 | 2024-06-21 2:53PM EDT | 535.00 | 0.15 | 0.12 | 0.17 | -0.12 | -44.44% | 3 | 19 | 16.90% |
| QQQ240726C00545000 | 2024-06-21 4:02PM EDT | 545.00 | 0.07 | 0.06 | 0.08 | -0.07 | -50.00% | 50 | 59 | 17.48% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240726P00240000 | 2024-06-11 11:18AM EDT | 240.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 1 | 73.44% |
| QQQ240726P00260000 | 2024-06-12 11:11AM EDT | 260.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 3 | 65.23% |
| QQQ240726P00300000 | 2024-06-12 2:32PM EDT | 300.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | - | 39 | 54.69% |
| QQQ240726P00305000 | 2024-06-13 9:58AM EDT | 305.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 2 | 2 | 53.52% |
| QQQ240726P00315000 | 2024-06-12 10:44AM EDT | 315.00 | 0.07 | 0.04 | 0.09 | 0.00 | - | - | 135 | 51.17% |
| QQQ240726P00320000 | 2024-06-17 12:47PM EDT | 320.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 2 | 23 | 50.20% |
| QQQ240726P00330000 | 2024-06-21 12:58PM EDT | 330.00 | 0.09 | 0.07 | 0.13 | -0.03 | -25.00% | 15 | 1 | 49.61% |
| QQQ240726P00340000 | 2024-06-21 1:22PM EDT | 340.00 | 0.12 | 0.09 | 0.15 | -0.04 | -25.00% | 10 | 44 | 46.88% |
| QQQ240726P00345000 | 2024-06-14 4:01PM EDT | 345.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | - | 1 | 45.02% |
| QQQ240726P00350000 | 2024-06-21 10:37AM EDT | 350.00 | 0.14 | 0.11 | 0.16 | -0.01 | -6.67% | 2 | 22 | 43.65% |
| QQQ240726P00355000 | 2024-06-12 12:23PM EDT | 355.00 | 0.18 | 0.12 | 0.17 | 0.00 | - | - | 108 | 42.19% |
| QQQ240726P00360000 | 2024-06-14 11:18AM EDT | 360.00 | 0.22 | 0.13 | 0.18 | 0.00 | - | 1 | 24 | 40.72% |
| QQQ240726P00365000 | 2024-06-21 9:34AM EDT | 365.00 | 0.19 | 0.14 | 0.20 | -0.01 | -5.00% | 2 | 50 | 39.55% |
| QQQ240726P00370000 | 2024-06-20 9:39AM EDT | 370.00 | 0.18 | 0.16 | 0.21 | 0.00 | - | 3 | 21 | 38.04% |
| QQQ240726P00375000 | 2024-06-20 9:40AM EDT | 375.00 | 0.17 | 0.17 | 0.22 | -0.03 | -15.00% | 1 | 30 | 36.52% |
| QQQ240726P00380000 | 2024-06-20 3:53PM EDT | 380.00 | 0.25 | 0.21 | 0.23 | 0.00 | - | 11 | 1,089 | 35.01% |
| QQQ240726P00385000 | 2024-06-07 9:33AM EDT | 385.00 | 0.42 | 0.21 | 0.26 | 0.00 | - | 2 | 2 | 33.89% |
| QQQ240726P00390000 | 2024-06-20 9:50AM EDT | 390.00 | 0.27 | 0.23 | 0.28 | 0.00 | - | 1 | 4 | 32.52% |
| QQQ240726P00395000 | 2024-06-17 12:47PM EDT | 395.00 | 0.34 | 0.25 | 0.31 | +0.05 | +17.24% | 3 | 15 | 31.25% |
| QQQ240726P00400000 | 2024-06-21 4:07PM EDT | 400.00 | 0.31 | 0.29 | 0.32 | -0.08 | -20.51% | 502 | 2,758 | 29.66% |
| QQQ240726P00405000 | 2024-06-20 9:36AM EDT | 405.00 | 0.35 | 0.31 | 0.36 | 0.00 | - | 4 | 45 | 28.44% |
| QQQ240726P00410000 | 2024-06-21 3:58PM EDT | 410.00 | 0.35 | 0.35 | 0.40 | -0.10 | -22.22% | 6 | 48 | 27.16% |
| QQQ240726P00415000 | 2024-06-21 11:20AM EDT | 415.00 | 0.44 | 0.40 | 0.43 | -0.03 | -6.38% | 10 | 592 | 25.71% |
| QQQ240726P00420000 | 2024-06-21 2:31PM EDT | 420.00 | 0.48 | 0.46 | 0.49 | -0.04 | -7.69% | 21 | 4,598 | 24.50% |
| QQQ240726P00425000 | 2024-06-21 4:14PM EDT | 425.00 | 0.57 | 0.54 | 0.57 | -0.04 | -6.56% | 16 | 1,247 | 23.35% |
| QQQ240726P00430000 | 2024-06-21 3:54PM EDT | 430.00 | 0.67 | 0.65 | 0.68 | -0.05 | -6.94% | 147 | 13,160 | 22.29% |
| QQQ240726P00435000 | 2024-06-21 3:58PM EDT | 435.00 | 0.83 | 0.79 | 0.83 | -0.04 | -4.60% | 144 | 10,492 | 21.29% |
| QQQ240726P00439000 | 2024-06-21 10:33AM EDT | 439.00 | 1.13 | 0.95 | 0.98 | +0.07 | +6.60% | 3 | 39 | 20.51% |
| QQQ240726P00440000 | 2024-06-21 4:13PM EDT | 440.00 | 1.00 | 0.99 | 1.03 | -0.08 | -7.41% | 464 | 4,319 | 20.35% |
| QQQ240726P00441000 | 2024-06-21 10:25AM EDT | 441.00 | 1.21 | 1.02 | 1.08 | +0.12 | +11.01% | 47 | 82 | 20.18% |
| QQQ240726P00442000 | 2024-06-21 2:34PM EDT | 442.00 | 1.12 | 1.09 | 1.13 | -0.15 | -11.81% | 12 | 163 | 20.00% |
| QQQ240726P00443000 | 2024-06-21 1:21PM EDT | 443.00 | 1.25 | 1.14 | 1.18 | +0.11 | +9.65% | 59 | 68 | 19.80% |
| QQQ240726P00444000 | 2024-06-21 3:19PM EDT | 444.00 | 1.23 | 1.20 | 1.24 | +0.17 | +16.04% | 2 | 102 | 19.64% |
| QQQ240726P00445000 | 2024-06-21 4:07PM EDT | 445.00 | 1.30 | 1.26 | 1.30 | -0.12 | -8.45% | 587 | 486 | 19.46% |
| QQQ240726P00446000 | 2024-06-21 1:46PM EDT | 446.00 | 1.44 | 1.31 | 1.37 | +0.25 | +21.01% | 1 | 69 | 19.31% |
| QQQ240726P00447000 | 2024-06-21 12:00PM EDT | 447.00 | 1.46 | 1.38 | 1.44 | -0.12 | -7.59% | 53 | 10,320 | 19.14% |
| QQQ240726P00448000 | 2024-06-21 4:01PM EDT | 448.00 | 1.53 | 1.47 | 1.51 | +0.02 | +1.32% | 68 | 719 | 18.96% |
| QQQ240726P00449000 | 2024-06-21 2:41PM EDT | 449.00 | 1.63 | 1.55 | 1.59 | -0.20 | -10.93% | 4 | 139 | 18.81% |
| QQQ240726P00450000 | 2024-06-21 4:08PM EDT | 450.00 | 1.68 | 1.63 | 1.68 | -0.06 | -3.45% | 387 | 10,930 | 18.67% |
| QQQ240726P00451000 | 2024-06-21 3:58PM EDT | 451.00 | 1.80 | 1.72 | 1.76 | -0.21 | -10.45% | 5 | 152 | 18.48% |
| QQQ240726P00452000 | 2024-06-21 3:58PM EDT | 452.00 | 1.90 | 1.80 | 1.86 | +0.03 | +1.60% | 21 | 119 | 18.34% |
| QQQ240726P00452500 | 2024-06-21 1:35PM EDT | 452.50 | 1.97 | 1.85 | 1.91 | +0.03 | +1.55% | 44 | 83 | 18.27% |
| QQQ240726P00453000 | 2024-06-21 1:07PM EDT | 453.00 | 2.00 | 1.91 | 1.96 | -0.05 | -2.44% | 38 | 76 | 18.19% |
| QQQ240726P00454000 | 2024-06-21 3:31PM EDT | 454.00 | 2.10 | 2.01 | 2.07 | 0.00 | - | 1 | 81 | 18.05% |
| QQQ240726P00455000 | 2024-06-21 3:58PM EDT | 455.00 | 2.24 | 2.12 | 2.18 | +0.09 | +4.19% | 126 | 13,064 | 17.89% |
| QQQ240726P00456000 | 2024-06-21 3:58PM EDT | 456.00 | 2.33 | 2.24 | 2.30 | 0.00 | - | 15 | 264 | 17.74% |
| QQQ240726P00457000 | 2024-06-21 11:56AM EDT | 457.00 | 2.29 | 2.36 | 2.42 | -0.15 | -6.15% | 25 | 342 | 17.57% |
| QQQ240726P00457500 | 2024-06-20 9:58AM EDT | 457.50 | 2.57 | 2.42 | 2.49 | +0.58 | +29.15% | 40 | 101 | 17.51% |
| QQQ240726P00458000 | 2024-06-21 1:58PM EDT | 458.00 | 2.70 | 2.50 | 2.55 | +0.20 | +8.00% | 59 | 275 | 17.42% |
| QQQ240726P00459000 | 2024-06-21 1:52PM EDT | 459.00 | 2.78 | 2.63 | 2.70 | +0.07 | +2.58% | 30 | 282 | 17.29% |
| QQQ240726P00460000 | 2024-06-21 4:06PM EDT | 460.00 | 2.85 | 2.78 | 2.84 | +0.03 | +1.06% | 634 | 10,791 | 17.12% |
| QQQ240726P00461000 | 2024-06-21 1:04PM EDT | 461.00 | 3.01 | 2.93 | 3.00 | -0.04 | -1.31% | 1 | 106 | 16.98% |
| QQQ240726P00462000 | 2024-06-21 3:59PM EDT | 462.00 | 3.21 | 3.09 | 3.16 | +0.18 | +5.94% | 15 | 3,040 | 16.82% |
| QQQ240726P00462500 | 2024-06-21 12:09PM EDT | 462.50 | 3.08 | 3.18 | 3.25 | -0.56 | -15.38% | 9 | 33 | 16.75% |
| QQQ240726P00463000 | 2024-06-21 1:50PM EDT | 463.00 | 3.50 | 3.27 | 3.34 | +0.36 | +11.46% | 24 | 224 | 16.68% |
| QQQ240726P00464000 | 2024-06-21 11:56AM EDT | 464.00 | 3.33 | 3.45 | 3.52 | -0.05 | -1.48% | 31 | 151 | 16.53% |
| QQQ240726P00465000 | 2024-06-21 3:11PM EDT | 465.00 | 3.76 | 3.64 | 3.71 | +0.20 | +5.62% | 92 | 13,158 | 16.37% |
| QQQ240726P00466000 | 2024-06-21 4:04PM EDT | 466.00 | 3.98 | 3.85 | 3.92 | -0.10 | -2.45% | 87 | 75 | 16.24% |
| QQQ240726P00467000 | 2024-06-21 2:04PM EDT | 467.00 | 4.40 | 4.06 | 4.13 | +0.43 | +10.83% | 22 | 10,343 | 16.08% |
| QQQ240726P00467500 | 2024-06-21 10:06AM EDT | 467.50 | 4.66 | 4.18 | 4.25 | +0.57 | +13.94% | 1 | 81 | 16.02% |
| QQQ240726P00468000 | 2024-06-21 3:49PM EDT | 468.00 | 4.52 | 4.29 | 4.36 | +0.20 | +4.63% | 273 | 4,771 | 15.93% |
| QQQ240726P00469000 | 2024-06-21 3:57PM EDT | 469.00 | 4.69 | 4.53 | 4.61 | -0.04 | -0.85% | 211 | 143 | 15.81% |
| QQQ240726P00470000 | 2024-06-21 3:52PM EDT | 470.00 | 5.03 | 4.78 | 4.85 | +0.38 | +8.17% | 157 | 11,090 | 15.64% |
| QQQ240726P00471000 | 2024-06-21 11:25AM EDT | 471.00 | 5.10 | 5.04 | 5.12 | +0.04 | +0.79% | 4 | 132 | 15.50% |
| QQQ240726P00472000 | 2024-06-21 3:37PM EDT | 472.00 | 5.54 | 5.31 | 5.40 | +0.43 | +8.41% | 8 | 199 | 15.35% |
| QQQ240726P00472500 | 2024-06-21 3:11PM EDT | 472.50 | 5.56 | 5.46 | 5.54 | +0.36 | +6.92% | 10 | 166 | 15.27% |
| QQQ240726P00473000 | 2024-06-21 3:59PM EDT | 473.00 | 5.82 | 5.60 | 5.69 | +0.27 | +4.86% | 54 | 179 | 15.20% |
| QQQ240726P00474000 | 2024-06-21 3:35PM EDT | 474.00 | 6.04 | 5.91 | 6.00 | -0.01 | -0.17% | 177 | 352 | 15.06% |
| QQQ240726P00475000 | 2024-06-21 3:58PM EDT | 475.00 | 6.53 | 6.23 | 6.32 | +0.25 | +3.98% | 180 | 1,769 | 14.91% |
| QQQ240726P00476000 | 2024-06-21 3:55PM EDT | 476.00 | 6.87 | 6.57 | 6.66 | +0.35 | +5.37% | 6,370 | 378 | 14.76% |
| QQQ240726P00477000 | 2024-06-21 3:34PM EDT | 477.00 | 7.07 | 6.92 | 7.02 | -0.08 | -1.12% | 26 | 188 | 14.62% |
| QQQ240726P00477500 | 2024-06-21 1:07PM EDT | 477.50 | 7.26 | 7.11 | 7.21 | -0.55 | -7.04% | 7 | 121 | 14.55% |
| QQQ240726P00478000 | 2024-06-21 2:13PM EDT | 478.00 | 7.63 | 7.30 | 7.40 | +0.32 | +4.38% | 610 | 298 | 14.48% |
| QQQ240726P00479000 | 2024-06-21 3:52PM EDT | 479.00 | 7.93 | 7.68 | 7.79 | +0.28 | +3.66% | 1,614 | 250 | 14.33% |
| QQQ240726P00480000 | 2024-06-21 4:13PM EDT | 480.00 | 8.20 | 8.09 | 8.20 | +0.17 | +2.12% | 1,761 | 10,078 | 14.19% |
| QQQ240726P00482000 | 2024-06-21 3:16PM EDT | 482.00 | 9.05 | 8.97 | 9.08 | +0.18 | +2.03% | 146 | 277 | 13.90% |
| QQQ240726P00483000 | 2024-06-21 3:25PM EDT | 483.00 | 9.53 | 9.44 | 9.55 | +0.25 | +2.69% | 15 | 250 | 13.75% |
| QQQ240726P00485000 | 2024-06-21 3:37PM EDT | 485.00 | 10.55 | 10.40 | 10.59 | +0.40 | +3.94% | 73 | 771 | 13.53% |
| QQQ240726P00487000 | 2024-06-21 11:27AM EDT | 487.00 | 11.55 | 11.45 | 11.74 | +0.35 | +3.13% | 1 | 103 | 13.36% |
| QQQ240726P00487500 | 2024-06-21 4:05PM EDT | 487.50 | 12.09 | 11.71 | 12.03 | +2.65 | +28.07% | 12 | 15 | 13.30% |
| QQQ240726P00488000 | 2024-06-20 4:01PM EDT | 488.00 | 12.36 | 12.01 | 12.32 | +0.41 | +3.43% | 5 | 32 | 13.23% |
| QQQ240726P00490000 | 2024-06-21 2:28PM EDT | 490.00 | 13.50 | 13.22 | 13.55 | +0.90 | +7.14% | 42 | 158 | 12.98% |
| QQQ240726P00495000 | 2024-06-21 4:01PM EDT | 495.00 | 17.01 | 16.61 | 17.01 | +1.25 | +7.93% | 8 | 20 | 12.37% |
| QQQ240726P00500000 | 2024-06-21 2:05PM EDT | 500.00 | 21.60 | 20.54 | 21.05 | +3.26 | +17.78% | 1 | 45 | 12.04% |
| QQQ240726P00505000 | 2024-06-20 12:19PM EDT | 505.00 | 22.30 | 24.92 | 25.46 | 0.00 | - | 2 | 10 | 11.77% |
| QQQ240726P00510000 | 2024-06-21 10:03AM EDT | 510.00 | 30.83 | 29.64 | 30.22 | +4.76 | +18.26% | 2 | 10 | 12.16% |
| QQQ240726P00525000 | 2024-06-18 9:38AM EDT | 525.00 | 40.08 | 44.60 | 45.19 | 0.00 | - | 12 | 19 | 16.41% |
| QQQ240726P00530000 | 2024-06-20 1:39PM EDT | 530.00 | 50.66 | 49.60 | 50.19 | 0.00 | - | 1 | 59 | 17.80% |
| QQQ240726P00535000 | 2024-06-21 2:53PM EDT | 535.00 | 55.49 | 54.60 | 55.19 | +1.01 | +1.85% | 1 | 344 | 19.17% |
| QQQ240726P00545000 | 2024-06-20 12:36PM EDT | 545.00 | 64.18 | 64.60 | 65.19 | 0.00 | - | 34 | 24 | 21.83% |
© 2024 Yahoo. All rights reserved.