Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241220C00129780 | 2024-04-22 12:27PM EDT | 129.78 | 290.49 | 304.09 | 304.66 | 0.00 | - | 61 | 616 | 88.78% |
| QQQ241220C00130000 | 2023-12-26 11:46AM EDT | 130.00 | 284.73 | 0.00 | 0.00 | 0.00 | - | 17 | 396 | 0.00% |
| QQQ241220C00134780 | 2024-01-29 12:06PM EDT | 134.78 | 293.20 | 303.51 | 304.11 | 0.00 | - | 1 | 55 | 105.31% |
| QQQ241220C00135000 | 2023-12-04 11:47AM EDT | 135.00 | 252.24 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| QQQ241220C00139780 | 2024-03-18 12:09AM EDT | 139.78 | 251.66 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00140000 | 2023-11-15 2:50PM EDT | 140.00 | 251.66 | 268.35 | 271.16 | 0.00 | - | 5 | 87 | 0.00% |
| QQQ241220C00144780 | 2024-03-18 12:09AM EDT | 144.78 | 245.50 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00145000 | 2023-11-15 2:16PM EDT | 145.00 | 245.50 | 263.64 | 266.44 | 0.00 | - | 4 | 12 | 0.00% |
| QQQ241220C00149780 | 2024-04-22 11:02AM EDT | 149.78 | 269.28 | 284.85 | 285.41 | 0.00 | - | 3 | 132 | 82.51% |
| QQQ241220C00150000 | 2023-12-13 11:38AM EDT | 150.00 | 255.86 | 0.00 | 0.00 | 0.00 | - | 9 | 137 | 0.00% |
| QQQ241220C00154780 | 2023-12-05 11:27AM EDT | 154.78 | 237.90 | 248.88 | 249.65 | 0.00 | - | - | 51 | 0.00% |
| QQQ241220C00155000 | 2023-12-05 11:27AM EDT | 155.00 | 237.90 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| QQQ241220C00159780 | 2024-01-02 11:13AM EDT | 159.78 | 250.49 | 265.82 | 269.73 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241220C00160000 | 2023-02-03 1:25PM EDT | 160.00 | 163.54 | 151.41 | 154.36 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241220C00164780 | 2024-04-15 12:06AM EDT | 164.78 | 166.64 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00165000 | 2023-04-03 10:25AM EDT | 165.00 | 166.64 | 164.09 | 167.80 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220C00169780 | 2024-04-15 12:06AM EDT | 169.78 | 197.35 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00170000 | 2023-10-04 2:08PM EDT | 170.00 | 197.35 | 204.47 | 206.86 | 0.00 | - | 2 | 42 | 0.00% |
| QQQ241220C00174780 | 2024-04-15 12:06AM EDT | 174.78 | 128.00 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00175000 | 2022-12-09 11:57AM EDT | 175.00 | 128.00 | 110.88 | 113.32 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ241220C00179780 | 2024-04-17 10:54AM EDT | 179.78 | 254.64 | 256.01 | 256.57 | 0.00 | - | 5 | 12 | 73.76% |
| QQQ241220C00180000 | 2023-12-22 12:00PM EDT | 180.00 | 235.94 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| QQQ241220C00184780 | 2024-02-12 1:00AM EDT | 184.78 | 211.01 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00185000 | 2023-11-15 11:53AM EDT | 185.00 | 211.01 | 226.62 | 229.20 | 0.00 | - | 5 | 7 | 0.00% |
| QQQ241220C00189780 | 2024-01-18 4:51PM EDT | 189.78 | 230.82 | 246.55 | 247.27 | 0.00 | - | 1 | 3 | 71.70% |
| QQQ241220C00190000 | 2023-06-29 3:39PM EDT | 190.00 | 186.89 | 204.79 | 205.70 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ241220C00194780 | 2024-02-12 1:00AM EDT | 194.78 | 186.30 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00195000 | 2023-09-07 10:05AM EDT | 195.00 | 186.30 | 179.81 | 183.29 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241220C00199780 | 2024-04-26 11:54AM EDT | 199.78 | 237.48 | 236.82 | 237.38 | +11.59 | +5.13% | 3 | 109 | 68.35% |
| QQQ241220C00200000 | 2023-12-19 12:46PM EDT | 200.00 | 216.90 | 0.00 | 0.00 | 0.00 | - | 7 | 112 | 0.00% |
| QQQ241220C00204780 | 2024-04-16 2:50PM EDT | 204.78 | 234.10 | 232.04 | 232.59 | 0.00 | - | 1 | 2 | 67.06% |
| QQQ241220C00205000 | 2023-12-19 4:22PM EDT | 205.00 | 213.74 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ241220C00209780 | 2024-02-12 1:00AM EDT | 209.78 | 170.20 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00210000 | 2024-04-24 10:46AM EDT | 210.00 | 224.01 | 227.04 | 227.59 | 0.00 | - | 1 | 1 | 65.72% |
| QQQ241220C00214780 | 2024-04-22 10:04AM EDT | 214.78 | 209.79 | 222.47 | 223.02 | 0.00 | - | 1 | 3 | 64.52% |
| QQQ241220C00215000 | 2023-12-13 2:38PM EDT | 215.00 | 194.23 | 203.17 | 204.42 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ241220C00219780 | 2024-02-12 12:47PM EDT | 219.78 | 227.11 | 228.38 | 228.99 | 0.00 | - | 1 | 36 | 84.79% |
| QQQ241220C00220000 | 2024-04-15 2:47PM EDT | 220.00 | 218.75 | 217.48 | 218.03 | 0.00 | - | 1 | 0 | 63.22% |
| QQQ241220C00224780 | 2024-01-18 2:53PM EDT | 224.78 | 195.16 | 213.45 | 214.17 | 0.00 | - | 10 | 7 | 63.50% |
| QQQ241220C00225000 | 2024-04-19 3:27PM EDT | 225.00 | 197.49 | 212.70 | 213.25 | 0.00 | - | 1 | 1 | 61.98% |
| QQQ241220C00229780 | 2024-02-29 1:53PM EDT | 229.78 | 216.36 | 222.01 | 223.15 | 0.00 | - | 5 | 11 | 86.66% |
| QQQ241220C00230000 | 2023-12-13 4:37PM EDT | 230.00 | 182.80 | 189.22 | 190.46 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ241220C00234780 | 2024-02-12 1:00AM EDT | 234.78 | 167.91 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00235000 | 2023-11-22 1:28PM EDT | 235.00 | 167.91 | 182.61 | 185.85 | 0.00 | - | 2 | 8 | 0.00% |
| QQQ241220C00239780 | 2024-03-15 1:55PM EDT | 239.78 | 203.45 | 206.81 | 207.52 | 0.00 | - | 5 | 32 | 73.69% |
| QQQ241220C00240000 | 2023-12-04 4:02PM EDT | 240.00 | 157.65 | 179.98 | 181.21 | 0.00 | - | 10 | 40 | 0.00% |
| QQQ241220C00244780 | 2024-04-22 3:53PM EDT | 244.78 | 182.29 | 193.85 | 194.40 | 0.00 | - | 2 | 5 | 57.28% |
| QQQ241220C00245000 | 2024-01-11 1:45PM EDT | 245.00 | 172.00 | 201.29 | 201.89 | 0.00 | - | 2 | 4 | 71.04% |
| QQQ241220C00249780 | 2024-04-19 3:28PM EDT | 249.78 | 174.15 | 189.11 | 189.65 | 0.00 | - | 4 | 118 | 56.14% |
| QQQ241220C00250000 | 2024-03-26 11:33AM EDT | 250.00 | 205.53 | 177.74 | 178.34 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ241220C00254780 | 2024-04-22 1:21PM EDT | 254.78 | 172.15 | 184.36 | 184.90 | 0.00 | - | 48 | 77 | 55.00% |
| QQQ241220C00255000 | 2024-03-15 10:44AM EDT | 255.00 | 190.46 | 192.43 | 193.15 | 0.00 | - | 2 | 3 | 69.03% |
| QQQ241220C00259780 | 2024-04-19 3:27PM EDT | 259.78 | 164.79 | 179.62 | 180.16 | 0.00 | - | 10 | 99 | 53.88% |
| QQQ241220C00260000 | 2024-04-11 11:44AM EDT | 260.00 | 190.00 | 179.42 | 179.95 | 0.00 | - | 1 | 10 | 53.83% |
| QQQ241220C00264780 | 2024-02-22 12:03PM EDT | 264.78 | 181.11 | 191.17 | 191.74 | 0.00 | - | 1 | 410 | 76.95% |
| QQQ241220C00265000 | 2023-12-13 3:12PM EDT | 265.00 | 149.68 | 157.08 | 158.30 | 0.00 | - | 3 | 410 | 0.00% |
| QQQ241220C00269780 | 2024-04-22 1:21PM EDT | 269.78 | 158.06 | 170.18 | 170.71 | 0.00 | - | 9 | 232 | 51.69% |
| QQQ241220C00270000 | 2024-01-04 11:24AM EDT | 270.00 | 142.19 | 170.41 | 171.16 | 0.00 | - | 30 | 1 | 52.59% |
| QQQ241220C00274780 | 2024-03-04 11:00AM EDT | 274.78 | 180.71 | 178.05 | 178.70 | 0.00 | - | 3 | 653 | 68.91% |
| QQQ241220C00275000 | 2024-04-22 1:17PM EDT | 275.00 | 153.29 | 165.26 | 165.79 | 0.00 | - | 12 | 9 | 50.57% |
| QQQ241220C00279780 | 2024-04-22 1:17PM EDT | 279.78 | 148.81 | 160.76 | 161.29 | 0.00 | - | 2 | 2,991 | 49.98% |
| QQQ241220C00280000 | 2024-04-22 1:16PM EDT | 280.00 | 148.60 | 160.56 | 161.08 | 0.00 | - | 29 | 30 | 49.93% |
| QQQ241220C00284780 | 2024-03-27 11:30AM EDT | 284.78 | 169.06 | 156.01 | 156.55 | 0.00 | - | 8 | 3,534 | 48.84% |
| QQQ241220C00285000 | 2024-03-27 11:56AM EDT | 285.00 | 169.09 | 155.85 | 156.39 | 0.00 | - | 6 | 3 | 48.87% |
| QQQ241220C00289780 | 2024-04-22 2:18PM EDT | 289.78 | 142.08 | 151.39 | 151.92 | 0.00 | - | 2 | 3,919 | 47.88% |
| QQQ241220C00290000 | 2024-04-17 1:59PM EDT | 290.00 | 148.78 | 151.19 | 151.71 | 0.00 | - | 750 | 754 | 47.82% |
| QQQ241220C00294780 | 2024-04-22 12:38PM EDT | 294.78 | 133.69 | 146.73 | 147.25 | 0.00 | - | 2 | 5,212 | 46.84% |
| QQQ241220C00295000 | 2024-04-01 2:12PM EDT | 295.00 | 161.00 | 146.52 | 147.05 | 0.00 | - | 2 | 46 | 46.80% |
| QQQ241220C00299780 | 2024-04-19 12:14PM EDT | 299.78 | 128.52 | 142.07 | 142.60 | 0.00 | - | 4 | 5,189 | 45.83% |
| QQQ241220C00300000 | 2024-04-19 3:12PM EDT | 300.00 | 127.62 | 141.87 | 142.40 | 0.00 | - | 5 | 929 | 45.79% |
| QQQ241220C00304780 | 2024-04-24 11:54AM EDT | 304.78 | 132.70 | 137.44 | 137.97 | 0.00 | - | 2 | 212 | 44.84% |
| QQQ241220C00305000 | 2024-04-23 3:07PM EDT | 305.00 | 132.36 | 137.25 | 137.76 | 0.00 | - | 2 | 5 | 44.78% |
| QQQ241220C00309780 | 2024-04-22 1:16PM EDT | 309.78 | 121.31 | 132.82 | 133.35 | 0.00 | - | 21 | 1,874 | 43.85% |
| QQQ241220C00310000 | 2024-04-19 3:56PM EDT | 310.00 | 118.73 | 132.63 | 133.15 | 0.00 | - | 2 | 2 | 43.81% |
| QQQ241220C00314780 | 2024-04-26 2:48PM EDT | 314.78 | 128.94 | 128.23 | 128.76 | +15.38 | +13.54% | 16 | 1,061 | 42.89% |
| QQQ241220C00315000 | 2024-03-28 1:10PM EDT | 315.00 | 142.75 | 128.03 | 128.55 | 0.00 | - | 20 | 14 | 42.84% |
| QQQ241220C00319780 | 2024-04-05 9:33AM EDT | 319.78 | 131.43 | 123.66 | 124.18 | 0.00 | - | 1 | 3,221 | 41.93% |
| QQQ241220C00320000 | 2024-04-19 1:31PM EDT | 320.00 | 112.05 | 123.46 | 123.98 | 0.00 | - | 1 | 76 | 41.89% |
| QQQ241220C00324780 | 2024-04-15 2:18PM EDT | 324.78 | 121.50 | 119.12 | 119.63 | 0.00 | - | 4 | 425 | 41.00% |
| QQQ241220C00325000 | 2024-04-24 9:43AM EDT | 325.00 | 117.95 | 118.92 | 119.43 | 0.00 | - | 10 | 33 | 40.96% |
| QQQ241220C00329780 | 2024-04-26 1:01PM EDT | 329.78 | 115.70 | 114.59 | 115.11 | +10.21 | +9.68% | 1 | 3,757 | 40.08% |
| QQQ241220C00330000 | 2024-04-26 11:51AM EDT | 330.00 | 115.25 | 114.40 | 114.92 | +9.34 | +8.82% | 1 | 32 | 40.05% |
| QQQ241220C00334780 | 2024-04-16 11:58AM EDT | 334.78 | 113.22 | 110.11 | 110.62 | 0.00 | - | 1 | 141 | 39.19% |
| QQQ241220C00335000 | 2024-04-22 11:28AM EDT | 335.00 | 96.46 | 109.91 | 110.43 | 0.00 | - | 5 | 6 | 39.16% |
| QQQ241220C00339780 | 2024-04-26 3:05PM EDT | 339.78 | 106.72 | 105.65 | 106.17 | +11.85 | +12.49% | 16 | 1,766 | 38.32% |
| QQQ241220C00340000 | 2024-04-19 12:57PM EDT | 340.00 | 94.44 | 105.45 | 105.97 | 0.00 | - | 1 | 11 | 38.27% |
| QQQ241220C00344780 | 2024-04-19 9:46AM EDT | 344.78 | 94.97 | 101.23 | 101.74 | 0.00 | - | 1 | 3,766 | 37.45% |
| QQQ241220C00345000 | 2024-04-18 3:17PM EDT | 345.00 | 96.37 | 101.04 | 101.55 | 0.00 | - | 1 | 24 | 37.42% |
| QQQ241220C00349780 | 2024-04-22 9:34AM EDT | 349.78 | 85.94 | 96.85 | 97.36 | 0.00 | - | 1 | 2,534 | 36.61% |
| QQQ241220C00350000 | 2024-04-23 10:02AM EDT | 350.00 | 89.65 | 96.66 | 97.17 | 0.00 | - | 1 | 248 | 36.57% |
| QQQ241220C00354780 | 2024-04-25 12:04PM EDT | 354.78 | 84.16 | 92.52 | 93.02 | 0.00 | - | 1 | 1,675 | 35.78% |
| QQQ241220C00355000 | 2024-04-16 11:01AM EDT | 355.00 | 94.52 | 92.33 | 92.83 | 0.00 | - | 2 | 13 | 35.75% |
| QQQ241220C00359780 | 2024-04-24 10:31AM EDT | 359.78 | 86.53 | 88.23 | 88.73 | 0.00 | - | 1 | 4,779 | 34.98% |
| QQQ241220C00360000 | 2024-04-19 11:36AM EDT | 360.00 | 78.19 | 88.04 | 88.55 | 0.00 | - | 1 | 62 | 34.96% |
| QQQ241220C00364780 | 2024-04-17 11:43AM EDT | 364.78 | 84.00 | 84.00 | 84.50 | 0.00 | - | 2 | 4,271 | 34.21% |
| QQQ241220C00365000 | 2024-04-24 9:37AM EDT | 365.00 | 82.83 | 83.82 | 84.31 | 0.00 | - | 1 | 51 | 34.17% |
| QQQ241220C00369780 | 2024-04-26 1:25PM EDT | 369.78 | 81.46 | 79.82 | 80.31 | +11.54 | +16.50% | 1 | 4,362 | 33.44% |
| QQQ241220C00370000 | 2024-04-25 1:53PM EDT | 370.00 | 74.67 | 79.64 | 80.13 | 0.00 | - | 20 | 10,253 | 33.41% |
| QQQ241220C00374780 | 2024-04-23 3:04PM EDT | 374.78 | 71.56 | 75.70 | 76.19 | 0.00 | - | 8 | 8,334 | 32.70% |
| QQQ241220C00375000 | 2024-04-23 11:00AM EDT | 375.00 | 71.17 | 75.52 | 76.01 | 0.00 | - | 2 | 236 | 32.67% |
| QQQ241220C00379780 | 2024-04-19 12:14PM EDT | 379.78 | 61.46 | 71.65 | 72.12 | 0.00 | - | 3 | 4,731 | 31.96% |
| QQQ241220C00380000 | 2024-04-26 9:46AM EDT | 380.00 | 69.61 | 71.47 | 71.95 | +5.41 | +8.43% | 3 | 337 | 31.94% |
| QQQ241220C00384780 | 2024-04-25 9:30AM EDT | 384.78 | 58.74 | 67.66 | 68.13 | 0.00 | - | 2 | 9,696 | 31.26% |
| QQQ241220C00385000 | 2024-04-26 9:46AM EDT | 385.00 | 65.68 | 67.48 | 67.96 | +2.39 | +3.78% | 3 | 966 | 31.23% |
| QQQ241220C00389780 | 2024-04-26 9:49AM EDT | 389.78 | 62.04 | 63.74 | 64.21 | +7.04 | +12.80% | 1 | 2,958 | 30.57% |
| QQQ241220C00390000 | 2024-04-23 11:57AM EDT | 390.00 | 59.04 | 63.57 | 64.04 | 0.00 | - | 27 | 328 | 30.54% |
| QQQ241220C00394780 | 2024-04-19 12:10PM EDT | 394.78 | 51.13 | 59.91 | 60.36 | 0.00 | - | 12 | 863 | 29.89% |
| QQQ241220C00395000 | 2024-04-26 1:34PM EDT | 395.00 | 61.38 | 59.74 | 60.20 | +7.74 | +14.43% | 13 | 329 | 29.86% |
| QQQ241220C00399780 | 2024-04-26 11:59AM EDT | 399.78 | 56.64 | 56.15 | 56.61 | +10.82 | +23.61% | 2 | 8,045 | 29.24% |
| QQQ241220C00400000 | 2024-04-26 9:43AM EDT | 400.00 | 57.02 | 55.99 | 56.44 | +1.43 | +2.57% | 40 | 726 | 29.20% |
| QQQ241220C00404780 | 2024-04-22 10:12AM EDT | 404.78 | 44.13 | 52.49 | 52.92 | 0.00 | - | 3 | 1,753 | 28.58% |
| QQQ241220C00405000 | 2024-04-24 9:37AM EDT | 405.00 | 51.58 | 52.33 | 52.76 | 0.00 | - | 10 | 1,077 | 28.55% |
| QQQ241220C00409780 | 2024-04-26 1:06PM EDT | 409.78 | 50.02 | 48.92 | 49.34 | +1.74 | +3.60% | 1 | 7,856 | 27.95% |
| QQQ241220C00410000 | 2024-04-26 12:09PM EDT | 410.00 | 49.35 | 48.76 | 49.19 | +0.96 | +1.98% | 1 | 714 | 27.93% |
| QQQ241220C00414780 | 2024-04-26 12:32PM EDT | 414.78 | 45.77 | 45.45 | 45.84 | -3.04 | -6.23% | 2 | 1,278 | 27.33% |
| QQQ241220C00415000 | 2024-04-26 1:18PM EDT | 415.00 | 46.52 | 45.30 | 45.69 | +5.19 | +12.56% | 4 | 852 | 27.30% |
| QQQ241220C00419780 | 2024-04-26 9:35AM EDT | 419.78 | 40.50 | 42.08 | 42.49 | +5.16 | +14.60% | 2 | 1,201 | 26.76% |
| QQQ241220C00420000 | 2024-04-26 1:18PM EDT | 420.00 | 43.13 | 41.94 | 42.35 | +3.29 | +8.26% | 10 | 1,195 | 26.73% |
| QQQ241220C00424780 | 2024-04-24 3:55PM EDT | 424.78 | 37.85 | 38.84 | 39.24 | +0.98 | +2.66% | 1 | 7,916 | 26.19% |
| QQQ241220C00425000 | 2024-04-26 2:23PM EDT | 425.00 | 39.17 | 38.70 | 39.10 | +4.07 | +11.60% | 14 | 1,197 | 26.16% |
| QQQ241220C00429780 | 2024-04-26 9:32AM EDT | 429.78 | 35.91 | 35.72 | 36.11 | +6.74 | +23.11% | 2 | 2,534 | 25.64% |
| QQQ241220C00430000 | 2024-04-26 3:23PM EDT | 430.00 | 36.50 | 35.59 | 35.98 | +4.44 | +13.85% | 36 | 1,826 | 25.62% |
| QQQ241220C00434780 | 2024-04-19 2:34PM EDT | 434.78 | 26.20 | 32.74 | 33.10 | 0.00 | - | 26 | 4,009 | 25.10% |
| QQQ241220C00435000 | 2024-04-25 11:58AM EDT | 435.00 | 32.23 | 32.65 | 32.98 | +5.08 | +18.71% | 1 | 3,039 | 25.08% |
| QQQ241220C00439780 | 2024-04-25 9:59AM EDT | 439.78 | 24.33 | 29.88 | 30.24 | 0.00 | - | 6 | 2,873 | 24.60% |
| QQQ241220C00440000 | 2024-04-26 3:31PM EDT | 440.00 | 30.56 | 29.80 | 30.12 | +4.46 | +17.09% | 18 | 9,430 | 24.58% |
| QQQ241220C00444780 | 2024-04-25 9:33AM EDT | 444.78 | 21.35 | 27.21 | 27.53 | 0.00 | - | 2 | 1,725 | 24.12% |
| QQQ241220C00445000 | 2024-04-26 2:57PM EDT | 445.00 | 27.41 | 27.10 | 27.40 | +1.36 | +5.22% | 286 | 725 | 24.09% |
| QQQ241220C00449780 | 2024-04-26 3:56PM EDT | 449.78 | 24.94 | 24.65 | 24.92 | +0.60 | +2.47% | 1 | 2,082 | 23.63% |
| QQQ241220C00450000 | 2024-04-26 4:08PM EDT | 450.00 | 24.67 | 24.54 | 24.79 | +3.32 | +15.55% | 133 | 2,903 | 23.59% |
| QQQ241220C00454780 | 2024-04-25 10:05AM EDT | 454.78 | 17.86 | 22.19 | 22.53 | 0.00 | - | 5 | 1,319 | 23.21% |
| QQQ241220C00455000 | 2024-04-25 11:37AM EDT | 455.00 | 17.67 | 22.09 | 22.42 | 0.00 | - | 6 | 1,394 | 23.18% |
| QQQ241220C00459780 | 2024-04-25 10:06AM EDT | 459.78 | 15.94 | 19.99 | 20.23 | 0.00 | - | 4 | 4,467 | 22.77% |
| QQQ241220C00460000 | 2024-04-25 4:02PM EDT | 460.00 | 20.29 | 19.89 | 20.15 | +0.83 | +4.27% | 2 | 3,696 | 22.76% |
| QQQ241220C00464780 | 2024-04-25 10:05AM EDT | 464.78 | 14.18 | 17.89 | 18.16 | 0.00 | - | 33 | 988 | 22.40% |
| QQQ241220C00465000 | 2024-04-25 3:18PM EDT | 465.00 | 17.50 | 17.80 | 18.06 | +2.00 | +12.90% | 1 | 1,938 | 22.38% |
| QQQ241220C00469780 | 2024-04-22 9:40AM EDT | 469.78 | 12.20 | 15.95 | 16.17 | 0.00 | - | 305 | 2,895 | 22.01% |
| QQQ241220C00470000 | 2024-04-26 3:58PM EDT | 470.00 | 16.09 | 15.87 | 16.11 | +0.39 | +2.48% | 88 | 694 | 22.01% |
| QQQ241220C00474780 | 2024-04-25 10:05AM EDT | 474.78 | 11.09 | 14.16 | 14.36 | 0.00 | - | 1 | 7,921 | 21.65% |
| QQQ241220C00475000 | 2024-04-26 12:51PM EDT | 475.00 | 14.50 | 14.09 | 14.29 | +3.45 | +31.22% | 1 | 3,433 | 21.64% |
| QQQ241220C00479780 | 2024-04-24 2:45PM EDT | 479.78 | 11.37 | 12.53 | 12.72 | 0.00 | - | 9 | 2,112 | 21.33% |
| QQQ241220C00480000 | 2024-04-26 1:34PM EDT | 480.00 | 13.03 | 12.46 | 12.65 | +3.44 | +35.87% | 4 | 5,554 | 21.32% |
| QQQ241220C00484780 | 2024-04-26 3:08PM EDT | 484.78 | 11.29 | 11.04 | 11.25 | +3.01 | +36.35% | 56 | 348 | 21.06% |
| QQQ241220C00485000 | 2024-04-26 12:48PM EDT | 485.00 | 11.11 | 10.98 | 11.19 | +2.71 | +32.26% | 3 | 1,624 | 21.05% |
| QQQ241220C00489780 | 2024-04-26 12:14PM EDT | 489.78 | 9.84 | 9.70 | 9.87 | +1.52 | +18.27% | 1 | 2,108 | 20.76% |
| QQQ241220C00490000 | 2024-04-26 2:06PM EDT | 490.00 | 9.91 | 9.64 | 9.82 | +0.51 | +5.43% | 2 | 3,753 | 20.75% |
| QQQ241220C00491000 | 2024-04-01 10:22AM EDT | 491.00 | 16.78 | 9.39 | 9.59 | 0.00 | - | 2 | 15 | 20.72% |
| QQQ241220C00492000 | 2024-04-22 10:27AM EDT | 492.00 | 6.25 | 9.14 | 9.34 | 0.00 | - | 8 | 268 | 20.67% |
| QQQ241220C00493000 | 2024-04-15 9:57AM EDT | 493.00 | 13.78 | 8.90 | 9.10 | 0.00 | - | 321 | 534 | 20.62% |
| QQQ241220C00494780 | 2024-04-18 9:58AM EDT | 494.78 | 8.54 | 8.49 | 8.65 | 0.00 | - | 3 | 2,691 | 20.51% |
| QQQ241220C00495000 | 2024-04-26 2:52PM EDT | 495.00 | 8.56 | 8.44 | 8.64 | +0.23 | +2.76% | 1 | 1,148 | 20.53% |
| QQQ241220C00496000 | 2024-04-08 9:31AM EDT | 496.00 | 13.13 | 8.21 | 8.41 | 0.00 | - | 18 | 141 | 20.48% |
| QQQ241220C00497000 | 2024-04-19 2:34PM EDT | 497.00 | 6.03 | 7.99 | 8.19 | 0.00 | - | 1,000 | 997 | 20.44% |
| QQQ241220C00498000 | 2024-04-19 1:37PM EDT | 498.00 | 6.24 | 7.78 | 7.97 | 0.00 | - | 8 | 229 | 20.39% |
| QQQ241220C00499780 | 2024-04-24 2:29PM EDT | 499.78 | 6.72 | 7.41 | 7.57 | 0.00 | - | 48 | 5,416 | 20.28% |
| QQQ241220C00500000 | 2024-04-26 2:06PM EDT | 500.00 | 7.55 | 7.36 | 7.52 | +1.62 | +27.32% | 17 | 14,413 | 20.27% |
| QQQ241220C00501000 | 2024-04-26 2:52PM EDT | 501.00 | 7.24 | 7.16 | 7.35 | +1.98 | +37.64% | 1 | 206 | 20.26% |
| QQQ241220C00502000 | 2024-04-26 9:48AM EDT | 502.00 | 6.54 | 6.97 | 7.16 | +0.36 | +5.83% | 1 | 82 | 20.22% |
| QQQ241220C00503000 | 2024-04-24 2:07PM EDT | 503.00 | 6.20 | 6.78 | 6.85 | 0.00 | - | 2 | 263 | 20.06% |
| QQQ241220C00504780 | 2024-04-23 2:58PM EDT | 504.78 | 5.80 | 6.45 | 6.63 | 0.00 | - | 6 | 413 | 20.11% |
| QQQ241220C00505000 | 2024-04-25 1:00PM EDT | 505.00 | 5.14 | 6.41 | 6.48 | 0.00 | - | 10 | 391 | 19.98% |
| QQQ241220C00506000 | 2024-04-08 10:48AM EDT | 506.00 | 10.47 | 6.23 | 6.41 | 0.00 | - | 105 | 256 | 20.06% |
| QQQ241220C00507000 | 2024-04-24 11:27AM EDT | 507.00 | 5.62 | 6.06 | 6.24 | 0.00 | - | 67 | 743 | 20.03% |
| QQQ241220C00508000 | 2024-04-25 9:38AM EDT | 508.00 | 4.31 | 5.89 | 6.07 | 0.00 | - | 1 | 90 | 19.99% |
| QQQ241220C00509780 | 2024-04-12 2:28PM EDT | 509.78 | 8.75 | 5.60 | 5.78 | 0.00 | - | 1 | 1,333 | 19.93% |
| QQQ241220C00510000 | 2024-04-23 9:43AM EDT | 510.00 | 4.35 | 5.56 | 5.70 | 0.00 | - | 2 | 4,946 | 19.87% |
| QQQ241220C00511000 | 2024-04-24 11:05AM EDT | 511.00 | 5.06 | 5.41 | 5.58 | 0.00 | - | 15 | 410 | 19.88% |
| QQQ241220C00512000 | 2024-04-17 3:17PM EDT | 512.00 | 5.80 | 5.25 | 5.43 | 0.00 | - | 15 | 352 | 19.85% |
| QQQ241220C00513000 | 2024-04-25 10:51AM EDT | 513.00 | 3.82 | 5.10 | 5.28 | 0.00 | - | 391 | 408 | 19.82% |
| QQQ241220C00514780 | 2024-04-25 10:45AM EDT | 514.78 | 3.70 | 4.85 | 5.02 | 0.00 | - | 12 | 471 | 19.76% |
| QQQ241220C00515000 | 2024-04-26 1:01PM EDT | 515.00 | 5.00 | 4.82 | 4.99 | +1.34 | +36.61% | 292 | 210 | 19.76% |
| QQQ241220C00519780 | 2024-04-25 9:38AM EDT | 519.78 | 3.08 | 4.20 | 4.36 | 0.00 | - | 1 | 620 | 19.62% |
| QQQ241220C00520000 | 2024-04-25 9:39AM EDT | 520.00 | 3.02 | 4.17 | 4.33 | 0.00 | - | 10 | 363 | 19.61% |
| QQQ241220C00524780 | 2024-04-25 10:18AM EDT | 524.78 | 3.38 | 3.62 | 3.74 | +0.55 | +19.43% | 1 | 2,260 | 19.44% |
| QQQ241220C00525000 | 2024-04-25 1:31PM EDT | 525.00 | 2.86 | 3.61 | 3.72 | 0.00 | - | 193 | 10,506 | 19.44% |
| QQQ241220C00529780 | 2024-04-22 10:45AM EDT | 529.78 | 2.09 | 3.12 | 3.27 | 0.00 | - | 5 | 767 | 19.38% |
| QQQ241220C00530000 | 2024-04-26 1:51PM EDT | 530.00 | 3.28 | 3.10 | 3.25 | +1.02 | +45.13% | 3 | 1,959 | 19.38% |
| QQQ241220C00534780 | 2024-04-26 9:45AM EDT | 534.78 | 2.51 | 2.64 | 2.84 | -0.08 | -3.09% | 9 | 366 | 19.31% |
| QQQ241220C00535000 | 2024-04-26 9:48AM EDT | 535.00 | 2.50 | 2.62 | 2.82 | +0.45 | +21.95% | 262 | 603 | 19.30% |
| QQQ241220C00539780 | 2024-04-26 9:45AM EDT | 539.78 | 2.16 | 2.31 | 2.46 | 0.00 | - | 158 | 211 | 19.23% |
| QQQ241220C00540000 | 2024-04-24 4:05PM EDT | 540.00 | 2.00 | 2.30 | 2.35 | 0.00 | - | 48 | 167 | 19.05% |
| QQQ241220C00544780 | 2024-04-19 2:46PM EDT | 544.78 | 1.46 | 1.99 | 2.04 | 0.00 | - | 27 | 105 | 18.99% |
| QQQ241220C00545000 | 2024-04-22 11:32AM EDT | 545.00 | 1.34 | 1.93 | 2.03 | 0.00 | - | 80 | 61 | 18.99% |
| QQQ241220C00549780 | 2024-04-23 11:39AM EDT | 549.78 | 1.47 | 1.71 | 1.76 | 0.00 | - | 24 | 836 | 18.93% |
| QQQ241220C00550000 | 2024-04-26 4:14PM EDT | 550.00 | 1.71 | 1.70 | 1.75 | +0.06 | +3.64% | 13 | 851 | 18.93% |
| QQQ241220C00554780 | 2024-04-24 11:32AM EDT | 554.78 | 1.40 | 1.47 | 1.51 | 0.00 | - | 1 | 363 | 18.87% |
| QQQ241220C00555000 | 2024-04-26 2:25PM EDT | 555.00 | 1.50 | 1.46 | 1.50 | +0.28 | +22.95% | 50 | 1,221 | 18.87% |
| QQQ241220C00559780 | 2024-04-22 4:10PM EDT | 559.78 | 0.90 | 1.26 | 1.30 | 0.00 | - | 80 | 777 | 18.82% |
| QQQ241220C00560000 | 2024-04-24 9:56AM EDT | 560.00 | 1.18 | 1.25 | 1.35 | -0.06 | -4.84% | 200 | 635 | 18.99% |
| QQQ241220C00564780 | 2024-04-17 11:37AM EDT | 564.78 | 1.42 | 1.08 | 1.12 | 0.00 | - | 241 | 471 | 18.80% |
| QQQ241220C00565000 | 2024-04-26 4:03PM EDT | 565.00 | 1.10 | 1.07 | 1.11 | +0.02 | +1.85% | 81 | 308 | 18.79% |
| QQQ241220C00569780 | 2024-04-25 10:43AM EDT | 569.78 | 0.71 | 0.92 | 0.96 | 0.00 | - | 63 | 118 | 18.76% |
| QQQ241220C00570000 | 2024-04-25 3:40PM EDT | 570.00 | 0.78 | 0.92 | 0.96 | 0.00 | - | 31 | 257 | 18.78% |
| QQQ241220C00574780 | 2024-04-25 12:09PM EDT | 574.78 | 0.62 | 0.79 | 0.83 | 0.00 | - | 43 | 1,213 | 18.75% |
| QQQ241220C00575000 | 2024-04-25 11:54AM EDT | 575.00 | 0.60 | 0.79 | 0.83 | 0.00 | - | 27 | 231 | 18.78% |
| QQQ241220C00579780 | 2024-03-21 10:35AM EDT | 579.78 | 2.35 | 0.42 | 0.60 | 0.00 | - | 2 | 83 | 18.23% |
| QQQ241220C00580000 | 2024-04-24 10:07AM EDT | 580.00 | 0.71 | 0.68 | 0.71 | 0.00 | - | 2 | 350 | 18.74% |
| QQQ241220C00584780 | 2024-04-18 1:29PM EDT | 584.78 | 0.64 | 0.58 | 0.68 | 0.00 | - | 28 | 98 | 19.03% |
| QQQ241220C00585000 | 2024-04-24 10:08AM EDT | 585.00 | 0.62 | 0.58 | 0.61 | 0.00 | - | 2 | 78 | 18.73% |
| QQQ241220C00589780 | 2024-04-19 2:00PM EDT | 589.78 | 0.43 | 0.50 | 0.54 | 0.00 | - | 2 | 710 | 18.79% |
| QQQ241220C00590000 | 2024-04-24 10:09AM EDT | 590.00 | 0.53 | 0.50 | 0.53 | 0.00 | - | 2 | 333 | 18.75% |
| QQQ241220C00594780 | 2024-04-18 9:42AM EDT | 594.78 | 0.52 | 0.43 | 0.52 | 0.00 | - | 80 | 243 | 19.09% |
| QQQ241220C00595000 | 2024-04-24 10:10AM EDT | 595.00 | 0.46 | 0.43 | 0.46 | 0.00 | - | 2 | 139 | 18.78% |
| QQQ241220C00599780 | 2024-04-17 4:12PM EDT | 599.78 | 0.48 | 0.37 | 0.46 | 0.00 | - | 80 | 253 | 19.17% |
| QQQ241220C00600000 | 2024-04-24 10:05AM EDT | 600.00 | 0.38 | 0.37 | 0.46 | 0.00 | - | 2 | 246 | 19.18% |
| QQQ241220C00604780 | 2024-04-17 4:09PM EDT | 604.78 | 0.43 | 0.32 | 0.36 | 0.00 | - | 40 | 127 | 18.90% |
| QQQ241220C00605000 | 2024-04-24 10:04AM EDT | 605.00 | 0.34 | 0.32 | 0.40 | 0.00 | - | 2 | 179 | 19.19% |
| QQQ241220C00609780 | 2024-04-16 4:11PM EDT | 609.78 | 0.46 | 0.28 | 0.31 | 0.00 | - | 48 | 156 | 18.91% |
| QQQ241220C00610000 | 2024-04-24 3:05PM EDT | 610.00 | 0.27 | 0.28 | 0.31 | 0.00 | - | 12 | 552 | 18.92% |
| QQQ241220C00615000 | 2024-04-22 1:13PM EDT | 615.00 | 0.21 | 0.24 | 0.28 | 0.00 | - | 10 | 275 | 19.04% |
| QQQ241220C00620000 | 2024-04-24 10:01AM EDT | 620.00 | 0.22 | 0.21 | 0.25 | 0.00 | - | 2 | 68 | 19.14% |
| QQQ241220C00625000 | 2024-04-18 9:35AM EDT | 625.00 | 0.23 | 0.18 | 0.22 | 0.00 | - | 48 | 304 | 19.19% |
| QQQ241220C00630000 | 2024-04-24 10:01AM EDT | 630.00 | 0.18 | 0.16 | 0.20 | 0.00 | - | 2 | 425 | 19.31% |
| QQQ241220C00635000 | 2024-04-19 4:01PM EDT | 635.00 | 0.13 | 0.14 | 0.18 | 0.00 | - | 2 | 21 | 19.43% |
| QQQ241220C00640000 | 2024-04-24 10:00AM EDT | 640.00 | 0.15 | 0.06 | 0.19 | 0.00 | - | 2 | 87 | 19.90% |
| QQQ241220C00645000 | 2024-04-15 2:17PM EDT | 645.00 | 0.20 | 0.11 | 0.14 | 0.00 | - | 200 | 219 | 19.53% |
| QQQ241220C00650000 | 2024-04-24 10:46AM EDT | 650.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 32 | 42 | 19.70% |
| QQQ241220C00655000 | 2024-03-25 10:38AM EDT | 655.00 | 0.41 | 0.09 | 0.11 | 0.00 | - | 6 | 1 | 19.68% |
| QQQ241220C00660000 | 2024-04-24 9:59AM EDT | 660.00 | 0.09 | 0.08 | 0.11 | 0.00 | - | 2 | 1,126 | 19.97% |
| QQQ241220C00665000 | 2024-04-24 1:28PM EDT | 665.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 10 | 100 | 20.07% |
| QQQ241220C00670000 | 2024-04-26 2:16PM EDT | 670.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 9 | 1,417 | 19.68% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241220P00129780 | 2024-04-26 12:15PM EDT | 129.78 | 0.08 | 0.05 | 0.08 | 0.00 | - | 65 | 2,077 | 52.34% |
| QQQ241220P00130000 | 2023-12-26 5:06PM EDT | 130.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 1,978 | 25.00% |
| QQQ241220P00134780 | 2024-04-23 10:04AM EDT | 134.78 | 0.10 | 0.06 | 0.09 | 0.00 | - | 200 | 1,164 | 51.37% |
| QQQ241220P00135000 | 2023-11-16 4:24PM EDT | 135.00 | 0.36 | 0.09 | 0.42 | 0.00 | - | 5 | 479 | 58.50% |
| QQQ241220P00139780 | 2024-04-19 12:34PM EDT | 139.78 | 0.16 | 0.07 | 0.10 | 0.00 | - | 1 | 647 | 50.49% |
| QQQ241220P00140000 | 2023-11-28 2:24PM EDT | 140.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 620 | 25.00% |
| QQQ241220P00144780 | 2024-04-16 3:41PM EDT | 144.78 | 0.17 | 0.08 | 0.12 | 0.00 | - | 18 | 511 | 50.68% |
| QQQ241220P00145000 | 2023-12-15 10:56AM EDT | 145.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 391 | 25.00% |
| QQQ241220P00149780 | 2024-04-19 12:34PM EDT | 149.78 | 0.20 | 0.09 | 0.13 | 0.00 | - | 6 | 1,740 | 49.61% |
| QQQ241220P00150000 | 2023-12-15 12:50PM EDT | 150.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 1,755 | 25.00% |
| QQQ241220P00154780 | 2024-04-23 11:08AM EDT | 154.78 | 0.15 | 0.10 | 0.14 | 0.00 | - | 6 | 3,084 | 48.54% |
| QQQ241220P00155000 | 2023-12-20 11:35AM EDT | 155.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 3,031 | 25.00% |
| QQQ241220P00159780 | 2024-04-24 3:14PM EDT | 159.78 | 0.17 | 0.12 | 0.16 | 0.00 | - | 4 | 2,825 | 47.80% |
| QQQ241220P00160000 | 2023-12-20 11:35AM EDT | 160.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 2,867 | 25.00% |
| QQQ241220P00164780 | 2024-04-25 9:30AM EDT | 164.78 | 0.39 | 0.13 | 0.17 | 0.00 | - | 5 | 994 | 46.68% |
| QQQ241220P00165000 | 2023-12-20 3:23PM EDT | 165.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 786 | 25.00% |
| QQQ241220P00169780 | 2024-04-26 11:52AM EDT | 169.78 | 0.17 | 0.11 | 0.19 | -0.03 | -15.00% | 27 | 4,839 | 45.90% |
| QQQ241220P00170000 | 2023-12-21 10:30AM EDT | 170.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 3,842 | 25.00% |
| QQQ241220P00174780 | 2024-04-17 12:36PM EDT | 174.78 | 0.30 | 0.13 | 0.21 | 0.00 | - | 10 | 867 | 45.07% |
| QQQ241220P00175000 | 2023-11-17 4:44PM EDT | 175.00 | 0.76 | 0.40 | 0.82 | 0.00 | - | 5 | 851 | 51.61% |
| QQQ241220P00179780 | 2024-04-26 1:56PM EDT | 179.78 | 0.21 | 0.15 | 0.23 | -0.04 | -16.00% | 239 | 411 | 44.24% |
| QQQ241220P00180000 | 2023-12-04 11:21AM EDT | 180.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 386 | 25.00% |
| QQQ241220P00184780 | 2024-04-26 4:07PM EDT | 184.78 | 0.23 | 0.17 | 0.25 | -0.04 | -14.81% | 1 | 656 | 43.36% |
| QQQ241220P00185000 | 2023-12-15 1:34PM EDT | 185.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 676 | 25.00% |
| QQQ241220P00189780 | 2024-04-25 12:06PM EDT | 189.78 | 0.29 | 0.20 | 0.27 | 0.00 | - | 10 | 2,290 | 42.48% |
| QQQ241220P00190000 | 2023-12-18 11:58AM EDT | 190.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 41 | 2,243 | 25.00% |
| QQQ241220P00194780 | 2024-04-18 1:47PM EDT | 194.78 | 0.41 | 0.25 | 0.35 | 0.00 | - | 2,052 | 2,858 | 42.58% |
| QQQ241220P00195000 | 2023-12-20 2:58PM EDT | 195.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 3 | 2,629 | 25.00% |
| QQQ241220P00199780 | 2024-04-26 12:20PM EDT | 199.78 | 0.31 | 0.29 | 0.33 | -0.02 | -6.06% | 25 | 5,992 | 41.02% |
| QQQ241220P00200000 | 2023-12-26 12:34PM EDT | 200.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 15 | 6,233 | 25.00% |
| QQQ241220P00204780 | 2024-04-26 3:26PM EDT | 204.78 | 0.33 | 0.28 | 0.41 | -0.06 | -15.38% | 8 | 2,745 | 40.94% |
| QQQ241220P00205000 | 2023-12-20 3:38PM EDT | 205.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,390 | 12.50% |
| QQQ241220P00209780 | 2024-04-25 11:28AM EDT | 209.78 | 0.45 | 0.35 | 0.39 | 0.00 | - | 6 | 2,583 | 39.45% |
| QQQ241220P00210000 | 2024-04-24 10:37AM EDT | 210.00 | 0.42 | 0.32 | 0.39 | 0.00 | - | 1 | 23 | 39.40% |
| QQQ241220P00214780 | 2024-03-11 11:49AM EDT | 214.78 | 0.67 | 0.47 | 0.56 | 0.00 | - | 8 | 2,924 | 40.23% |
| QQQ241220P00215000 | 2024-03-12 2:59PM EDT | 215.00 | 0.58 | 0.41 | 0.53 | 0.00 | - | 2 | 14 | 39.87% |
| QQQ241220P00219780 | 2024-04-24 10:40AM EDT | 219.78 | 0.50 | 0.40 | 0.47 | 0.00 | - | 2 | 7,341 | 38.06% |
| QQQ241220P00220000 | 2024-03-28 11:05AM EDT | 220.00 | 0.52 | 0.43 | 0.48 | 0.00 | - | 4 | 16 | 38.14% |
| QQQ241220P00224780 | 2024-04-17 12:14PM EDT | 224.78 | 0.80 | 0.43 | 0.52 | 0.00 | - | 1 | 1,152 | 37.45% |
| QQQ241220P00225000 | 2024-04-23 3:21PM EDT | 225.00 | 0.56 | 0.44 | 0.57 | 0.00 | - | 4 | 22 | 37.89% |
| QQQ241220P00229780 | 2024-04-23 3:38PM EDT | 229.78 | 0.61 | 0.53 | 0.62 | 0.00 | - | 60 | 5,639 | 37.23% |
| QQQ241220P00230000 | 2024-04-26 2:59PM EDT | 230.00 | 0.54 | 0.48 | 0.57 | -0.07 | -11.48% | 5 | 41 | 36.73% |
| QQQ241220P00234780 | 2024-04-19 3:13PM EDT | 234.78 | 0.60 | 0.58 | 0.68 | -0.42 | -41.18% | 1 | 6,026 | 36.60% |
| QQQ241220P00235000 | 2024-04-24 1:55PM EDT | 235.00 | 0.67 | 0.54 | 0.63 | 0.00 | - | 4 | 41 | 36.12% |
| QQQ241220P00239780 | 2024-04-18 9:52AM EDT | 239.78 | 1.00 | 0.64 | 0.73 | 0.00 | - | 20 | 488 | 35.84% |
| QQQ241220P00240000 | 2024-04-22 1:42PM EDT | 240.00 | 0.93 | 0.59 | 0.69 | 0.00 | - | 30 | 274 | 35.49% |
| QQQ241220P00244780 | 2024-04-10 3:47PM EDT | 244.78 | 0.85 | 0.71 | 0.75 | 0.00 | - | 2 | 1,388 | 34.86% |
| QQQ241220P00245000 | 2024-04-18 10:18AM EDT | 245.00 | 1.09 | 0.71 | 0.75 | 0.00 | - | 2 | 36 | 34.82% |
| QQQ241220P00249780 | 2024-04-26 12:33PM EDT | 249.78 | 0.80 | 0.78 | 0.82 | -0.40 | -33.33% | 37 | 8,918 | 34.23% |
| QQQ241220P00250000 | 2024-04-26 12:36PM EDT | 250.00 | 0.80 | 0.78 | 0.82 | -0.11 | -12.09% | 43 | 1,598 | 34.18% |
| QQQ241220P00254780 | 2024-04-22 3:50PM EDT | 254.78 | 1.20 | 0.85 | 0.91 | 0.00 | - | 6 | 2,774 | 33.70% |
| QQQ241220P00255000 | 2024-04-04 12:54PM EDT | 255.00 | 0.92 | 0.86 | 0.90 | 0.00 | - | 1 | 24 | 33.59% |
| QQQ241220P00259780 | 2024-04-24 1:38PM EDT | 259.78 | 0.94 | 0.94 | 0.99 | -0.13 | -12.15% | 44 | 2,089 | 33.07% |
| QQQ241220P00260000 | 2024-04-25 10:54AM EDT | 260.00 | 1.21 | 0.94 | 1.00 | 0.00 | - | 21 | 761 | 33.07% |
| QQQ241220P00264780 | 2024-04-26 3:29PM EDT | 264.78 | 1.05 | 1.03 | 1.08 | -0.15 | -12.50% | 4 | 4,814 | 32.46% |
| QQQ241220P00265000 | 2024-04-26 10:45AM EDT | 265.00 | 1.08 | 1.04 | 1.08 | -0.12 | -10.00% | 83 | 531 | 32.41% |
| QQQ241220P00269780 | 2024-04-24 1:53PM EDT | 269.78 | 1.27 | 1.13 | 1.18 | 0.00 | - | 5 | 10,736 | 31.86% |
| QQQ241220P00270000 | 2024-04-19 3:25PM EDT | 270.00 | 2.00 | 1.14 | 1.23 | 0.00 | - | 2 | 411 | 32.06% |
| QQQ241220P00274780 | 2024-04-19 12:32PM EDT | 274.78 | 2.05 | 1.24 | 1.30 | 0.00 | - | 10 | 3,081 | 31.32% |
| QQQ241220P00275000 | 2024-04-26 10:16AM EDT | 275.00 | 1.30 | 1.25 | 1.30 | -0.18 | -12.16% | 1 | 1,131 | 31.28% |
| QQQ241220P00279780 | 2024-04-25 12:27PM EDT | 279.78 | 1.65 | 1.36 | 1.41 | 0.00 | - | 28 | 9,458 | 30.71% |
| QQQ241220P00280000 | 2024-04-24 1:35PM EDT | 280.00 | 1.53 | 1.37 | 1.43 | 0.00 | - | 1 | 538 | 30.74% |
| QQQ241220P00284780 | 2024-04-25 12:35PM EDT | 284.78 | 1.84 | 1.50 | 1.55 | 0.00 | - | 1 | 16,459 | 30.18% |
| QQQ241220P00285000 | 2024-04-15 11:02AM EDT | 285.00 | 1.94 | 1.50 | 1.58 | 0.00 | - | 2 | 905 | 30.24% |
| QQQ241220P00289780 | 2024-04-25 9:35AM EDT | 289.78 | 2.13 | 1.64 | 1.70 | 0.00 | - | 41 | 11,112 | 29.64% |
| QQQ241220P00290000 | 2024-04-19 11:05AM EDT | 290.00 | 2.51 | 1.65 | 1.72 | 0.00 | - | 3 | 576 | 29.66% |
| QQQ241220P00294780 | 2024-04-22 9:33AM EDT | 294.78 | 2.78 | 1.80 | 1.90 | 0.00 | - | 4 | 4,653 | 29.22% |
| QQQ241220P00295000 | 2024-04-25 10:33AM EDT | 295.00 | 2.24 | 1.81 | 1.92 | 0.00 | - | 11 | 265 | 29.24% |
| QQQ241220P00299780 | 2024-04-26 12:02PM EDT | 299.78 | 2.02 | 1.98 | 2.03 | -0.13 | -6.05% | 5 | 22,809 | 28.55% |
| QQQ241220P00300000 | 2024-04-26 3:28PM EDT | 300.00 | 1.97 | 1.99 | 2.04 | -0.32 | -13.97% | 17 | 14,132 | 28.53% |
| QQQ241220P00304780 | 2024-04-24 9:38AM EDT | 304.78 | 2.38 | 2.18 | 2.23 | 0.00 | - | 1 | 1,165 | 28.03% |
| QQQ241220P00305000 | 2024-04-26 3:57PM EDT | 305.00 | 2.19 | 2.18 | 2.24 | -0.29 | -11.69% | 2 | 242 | 28.02% |
| QQQ241220P00309780 | 2024-04-26 2:21PM EDT | 309.78 | 2.39 | 2.39 | 2.44 | -1.09 | -31.32% | 1 | 4,109 | 27.51% |
| QQQ241220P00310000 | 2024-04-26 4:02PM EDT | 310.00 | 2.39 | 2.40 | 2.45 | -0.36 | -13.09% | 9 | 6,504 | 27.49% |
| QQQ241220P00314780 | 2024-04-22 10:50AM EDT | 314.78 | 3.99 | 2.63 | 2.68 | 0.00 | - | 292 | 2,586 | 27.01% |
| QQQ241220P00315000 | 2024-04-26 3:42PM EDT | 315.00 | 2.61 | 2.64 | 2.69 | -1.83 | -41.22% | 1 | 293 | 26.99% |
| QQQ241220P00319780 | 2024-04-26 10:45AM EDT | 319.78 | 2.94 | 2.88 | 2.94 | -0.41 | -12.24% | 1 | 24,691 | 26.52% |
| QQQ241220P00320000 | 2024-04-26 1:22PM EDT | 320.00 | 2.86 | 2.89 | 2.95 | -0.59 | -17.10% | 10 | 1,473 | 26.49% |
| QQQ241220P00324780 | 2024-04-26 3:08PM EDT | 324.78 | 3.14 | 3.11 | 3.23 | -0.47 | -13.02% | 56 | 2,249 | 26.03% |
| QQQ241220P00325000 | 2024-04-26 10:19AM EDT | 325.00 | 3.24 | 3.12 | 3.24 | -0.51 | -13.60% | 5 | 599 | 26.01% |
| QQQ241220P00329780 | 2024-04-24 1:45PM EDT | 329.78 | 3.53 | 3.42 | 3.54 | -0.32 | -8.31% | 11 | 8,309 | 25.54% |
| QQQ241220P00330000 | 2024-04-26 2:07PM EDT | 330.00 | 3.50 | 3.43 | 3.56 | -0.89 | -20.27% | 20 | 3,335 | 25.53% |
| QQQ241220P00334780 | 2024-04-26 11:12AM EDT | 334.78 | 3.91 | 3.76 | 3.90 | -0.45 | -10.32% | 218 | 11,337 | 25.09% |
| QQQ241220P00335000 | 2024-04-26 10:15AM EDT | 335.00 | 3.88 | 3.77 | 3.91 | -0.48 | -11.01% | 1 | 1,162 | 25.06% |
| QQQ241220P00339780 | 2024-04-26 12:48PM EDT | 339.78 | 4.17 | 4.15 | 4.28 | -1.28 | -23.49% | 1 | 14,349 | 24.61% |
| QQQ241220P00340000 | 2024-04-26 12:10PM EDT | 340.00 | 4.19 | 4.15 | 4.30 | -0.82 | -16.37% | 3 | 980 | 24.59% |
| QQQ241220P00344780 | 2024-04-26 11:22AM EDT | 344.78 | 4.70 | 4.57 | 4.70 | -0.48 | -9.27% | 2,028 | 8,468 | 24.15% |
| QQQ241220P00345000 | 2024-04-23 3:24PM EDT | 345.00 | 5.25 | 4.56 | 4.72 | 0.00 | - | 2 | 1,754 | 24.13% |
| QQQ241220P00349780 | 2024-04-25 1:22PM EDT | 349.78 | 6.11 | 5.02 | 5.17 | 0.00 | - | 1 | 16,908 | 23.70% |
| QQQ241220P00350000 | 2024-04-26 2:53PM EDT | 350.00 | 5.10 | 5.05 | 5.19 | -1.34 | -20.81% | 11 | 6,911 | 23.68% |
| QQQ241220P00354780 | 2024-04-23 9:47AM EDT | 354.78 | 6.84 | 5.52 | 5.68 | 0.00 | - | 160 | 8,872 | 23.25% |
| QQQ241220P00355000 | 2024-04-26 11:23AM EDT | 355.00 | 5.72 | 5.55 | 5.70 | +0.11 | +1.96% | 284 | 2,971 | 23.22% |
| QQQ241220P00359780 | 2024-04-26 1:15PM EDT | 359.78 | 6.00 | 6.07 | 6.23 | -0.71 | -10.58% | 8 | 13,179 | 22.79% |
| QQQ241220P00360000 | 2024-04-26 10:35AM EDT | 360.00 | 6.12 | 6.12 | 6.26 | -1.69 | -21.64% | 5,002 | 6,535 | 22.77% |
| QQQ241220P00364780 | 2024-04-19 11:04AM EDT | 364.78 | 7.16 | 6.68 | 6.84 | -2.39 | -25.03% | 2 | 5,264 | 22.34% |
| QQQ241220P00365000 | 2024-04-24 2:14PM EDT | 365.00 | 7.15 | 6.73 | 6.87 | -0.37 | -4.92% | 1 | 5,863 | 22.32% |
| QQQ241220P00369780 | 2024-04-23 11:44AM EDT | 369.78 | 8.60 | 7.34 | 7.51 | 0.00 | - | 6 | 14,891 | 21.89% |
| QQQ241220P00370000 | 2024-04-26 11:28AM EDT | 370.00 | 7.55 | 7.37 | 7.54 | -1.43 | -15.92% | 1 | 3,126 | 21.87% |
| QQQ241220P00374780 | 2024-04-25 10:00AM EDT | 374.78 | 10.53 | 8.07 | 8.24 | 0.00 | - | 6 | 9,538 | 21.45% |
| QQQ241220P00375000 | 2024-04-26 4:06PM EDT | 375.00 | 8.19 | 8.10 | 8.27 | -1.51 | -15.57% | 2 | 11,663 | 21.42% |
| QQQ241220P00379780 | 2024-04-26 1:59PM EDT | 379.78 | 8.82 | 8.88 | 9.04 | -2.49 | -22.02% | 16 | 10,498 | 21.01% |
| QQQ241220P00380000 | 2024-04-26 3:59PM EDT | 380.00 | 8.95 | 8.89 | 9.08 | -1.67 | -15.73% | 122 | 10,495 | 20.99% |
| QQQ241220P00384780 | 2024-04-26 1:41PM EDT | 384.78 | 9.75 | 9.74 | 9.91 | -2.76 | -22.06% | 1 | 7,732 | 20.56% |
| QQQ241220P00385000 | 2024-04-26 3:00PM EDT | 385.00 | 9.75 | 9.78 | 9.95 | -2.82 | -22.43% | 4 | 12,476 | 20.54% |
| QQQ241220P00389780 | 2024-04-26 2:01PM EDT | 389.78 | 10.62 | 10.69 | 10.86 | -1.82 | -14.63% | 2 | 14,275 | 20.11% |
| QQQ241220P00390000 | 2024-04-26 3:11PM EDT | 390.00 | 10.64 | 10.73 | 10.90 | -0.47 | -4.23% | 85 | 189,847 | 20.09% |
| QQQ241220P00394780 | 2024-04-26 1:15PM EDT | 394.78 | 11.56 | 11.72 | 11.90 | -3.08 | -21.04% | 1 | 3,090 | 19.67% |
| QQQ241220P00395000 | 2024-04-26 4:06PM EDT | 395.00 | 11.84 | 11.77 | 11.95 | -0.28 | -2.31% | 113 | 170,834 | 19.65% |
| QQQ241220P00399780 | 2024-04-25 3:51PM EDT | 399.78 | 14.91 | 12.84 | 13.02 | 0.00 | - | 10 | 8,896 | 19.22% |
| QQQ241220P00400000 | 2024-04-26 3:28PM EDT | 400.00 | 12.68 | 12.89 | 13.08 | -0.41 | -3.13% | 72 | 17,619 | 19.20% |
| QQQ241220P00404780 | 2024-04-26 2:27PM EDT | 404.78 | 14.08 | 14.07 | 14.25 | -2.76 | -16.39% | 11 | 2,793 | 18.77% |
| QQQ241220P00405000 | 2024-04-25 3:32PM EDT | 405.00 | 16.00 | 14.12 | 14.31 | 0.00 | - | 8 | 1,258 | 18.75% |
| QQQ241220P00409780 | 2024-04-26 3:08PM EDT | 409.78 | 15.32 | 15.40 | 15.59 | -2.99 | -16.33% | 86 | 8,874 | 18.32% |
| QQQ241220P00410000 | 2024-04-26 12:17PM EDT | 410.00 | 15.60 | 15.46 | 15.65 | -0.27 | -1.70% | 29 | 7,377 | 18.30% |
| QQQ241220P00414780 | 2024-04-23 3:58PM EDT | 414.78 | 19.21 | 16.85 | 17.04 | 0.00 | - | 9 | 1,625 | 17.86% |
| QQQ241220P00415000 | 2024-04-26 4:06PM EDT | 415.00 | 16.99 | 16.92 | 17.11 | -2.52 | -12.92% | 2,523 | 10,918 | 17.84% |
| QQQ241220P00419780 | 2024-04-26 9:43AM EDT | 419.78 | 19.49 | 18.43 | 18.62 | -1.44 | -6.88% | 1 | 1,385 | 17.40% |
| QQQ241220P00420000 | 2024-04-26 3:00PM EDT | 420.00 | 18.37 | 18.50 | 18.77 | -1.77 | -8.79% | 24 | 5,913 | 17.44% |
| QQQ241220P00424780 | 2024-04-26 10:20AM EDT | 424.78 | 20.43 | 20.14 | 20.42 | -3.45 | -14.45% | 10 | 4,607 | 17.00% |
| QQQ241220P00425000 | 2024-04-26 10:22AM EDT | 425.00 | 20.55 | 20.22 | 20.53 | -2.09 | -9.23% | 71 | 1,548 | 17.00% |
| QQQ241220P00429780 | 2024-04-26 12:05PM EDT | 429.78 | 22.20 | 22.00 | 22.32 | -2.76 | -11.06% | 2 | 1,277 | 16.56% |
| QQQ241220P00430000 | 2024-04-26 3:50PM EDT | 430.00 | 21.90 | 22.09 | 22.40 | -1.13 | -4.91% | 30 | 4,526 | 16.53% |
| QQQ241220P00434780 | 2024-04-26 1:35PM EDT | 434.78 | 23.57 | 24.00 | 24.34 | -6.27 | -21.01% | 20 | 3,098 | 16.09% |
| QQQ241220P00435000 | 2024-04-26 3:50PM EDT | 435.00 | 23.90 | 24.13 | 24.43 | -3.05 | -11.32% | 6 | 3,913 | 16.06% |
| QQQ241220P00439780 | 2024-04-26 9:38AM EDT | 439.78 | 27.47 | 26.19 | 26.53 | -6.93 | -20.15% | 39 | 1,676 | 15.61% |
| QQQ241220P00440000 | 2024-04-26 3:50PM EDT | 440.00 | 26.10 | 26.32 | 26.64 | -6.98 | -21.10% | 175 | 4,777 | 15.59% |
| QQQ241220P00444780 | 2024-04-19 12:25PM EDT | 444.78 | 30.05 | 28.54 | 28.91 | -8.29 | -21.62% | 10 | 925 | 15.13% |
| QQQ241220P00445000 | 2024-04-26 1:34PM EDT | 445.00 | 28.13 | 28.70 | 29.01 | -2.25 | -7.41% | 316 | 5,210 | 15.11% |
| QQQ241220P00449780 | 2024-04-25 11:42AM EDT | 449.78 | 31.13 | 31.10 | 31.47 | -6.62 | -17.54% | 1 | 1,360 | 14.64% |
| QQQ241220P00450000 | 2024-04-26 1:07PM EDT | 450.00 | 30.85 | 31.21 | 31.58 | -5.23 | -14.50% | 5 | 2,702 | 14.62% |
| QQQ241220P00454780 | 2024-04-08 11:22AM EDT | 454.78 | 29.50 | 33.83 | 34.21 | 0.00 | - | 154 | 591 | 14.13% |
| QQQ241220P00455000 | 2024-04-26 11:39AM EDT | 455.00 | 34.23 | 33.96 | 34.34 | -5.06 | -12.88% | 2 | 1,702 | 14.11% |
| QQQ241220P00459780 | 2024-04-16 10:21AM EDT | 459.78 | 38.25 | 36.76 | 37.17 | 0.00 | - | 57 | 205 | 13.62% |
| QQQ241220P00460000 | 2024-04-25 12:38PM EDT | 460.00 | 43.25 | 36.90 | 37.32 | 0.00 | - | 1 | 1,984 | 13.61% |
| QQQ241220P00464780 | 2024-04-03 1:10PM EDT | 464.78 | 33.75 | 39.92 | 40.36 | 0.00 | - | 14 | 34 | 13.10% |
| QQQ241220P00465000 | 2024-04-26 9:35AM EDT | 465.00 | 41.65 | 40.06 | 40.50 | -7.04 | -14.46% | 3 | 617 | 13.07% |
| QQQ241220P00469780 | 2024-04-11 10:45AM EDT | 469.78 | 38.66 | 43.30 | 43.75 | 0.00 | - | 2 | 9 | 12.54% |
| QQQ241220P00470000 | 2024-04-26 1:27PM EDT | 470.00 | 42.61 | 43.45 | 43.90 | -8.39 | -16.45% | 2 | 649 | 12.51% |
| QQQ241220P00474780 | 2024-04-12 2:27PM EDT | 474.78 | 43.83 | 46.91 | 47.37 | 0.00 | - | 10 | 61 | 11.95% |
| QQQ241220P00475000 | 2024-04-22 3:02PM EDT | 475.00 | 56.15 | 47.07 | 47.53 | 0.00 | - | 4 | 39 | 11.92% |
| QQQ241220P00479780 | 2024-04-24 10:18AM EDT | 479.78 | 53.41 | 50.73 | 51.21 | 0.00 | - | 4 | 24 | 11.31% |
| QQQ241220P00480000 | 2024-04-25 9:31AM EDT | 480.00 | 53.88 | 50.91 | 51.38 | -7.81 | -12.66% | 4 | 139 | 11.28% |
| QQQ241220P00484780 | 2024-04-11 11:11AM EDT | 484.78 | 48.61 | 54.82 | 55.30 | 0.00 | - | 2 | 112 | 10.65% |
| QQQ241220P00485000 | 2024-04-18 10:49AM EDT | 485.00 | 58.98 | 55.00 | 55.48 | 0.00 | - | 1 | 42 | 10.61% |
| QQQ241220P00489780 | 2024-04-11 1:17PM EDT | 489.78 | 49.72 | 59.14 | 59.63 | 0.00 | - | 4 | 3 | 9.96% |
| QQQ241220P00490000 | 2024-04-18 3:39PM EDT | 490.00 | 66.41 | 59.34 | 59.83 | 0.00 | - | 7 | 4 | 9.94% |
| QQQ241220P00491000 | 2024-04-08 1:17PM EDT | 491.00 | 52.59 | 60.24 | 60.72 | 0.00 | - | 2 | 0 | 9.78% |
| QQQ241220P00492000 | 2024-03-27 12:32PM EDT | 492.00 | 51.22 | 61.14 | 61.63 | 0.00 | - | 6 | 0 | 9.66% |
| QQQ241220P00493000 | 2024-04-17 9:32AM EDT | 493.00 | 60.99 | 62.05 | 62.54 | 0.00 | - | 1 | 0 | 9.50% |
| QQQ241220P00494780 | 2024-03-27 9:36AM EDT | 494.78 | 52.48 | 66.27 | 66.75 | 0.00 | - | 2 | 0 | 14.27% |
| QQQ241220P00495000 | 2024-03-28 2:25PM EDT | 495.00 | 52.92 | 63.91 | 64.40 | 0.00 | - | 232 | 0 | 9.25% |
| QQQ241220P00496000 | 2024-04-17 12:41PM EDT | 496.00 | 69.75 | 64.85 | 65.34 | 0.00 | - | 5 | 0 | 9.13% |
| QQQ241220P00497000 | 2024-03-28 3:53PM EDT | 497.00 | 54.25 | 65.80 | 66.29 | 0.00 | - | 2 | 0 | 9.02% |
| QQQ241220P00498000 | 2024-03-27 3:15PM EDT | 498.00 | 56.64 | 66.77 | 67.26 | 0.00 | - | 48 | 0 | 8.99% |
| QQQ241220P00499780 | 2024-04-16 11:20AM EDT | 499.78 | 68.69 | 68.55 | 69.05 | 0.00 | - | 2 | 0 | 9.22% |
| QQQ241220P00500000 | 2024-04-26 2:54PM EDT | 500.00 | 68.81 | 68.77 | 69.28 | -6.46 | -8.58% | 41 | 41 | 9.29% |
| QQQ241220P00502000 | 2024-04-09 9:45AM EDT | 502.00 | 59.83 | 70.77 | 71.27 | 0.00 | - | 4 | 0 | 9.45% |
| QQQ241220P00503000 | 2024-04-16 3:54PM EDT | 503.00 | 71.05 | 71.77 | 72.27 | 0.00 | - | 1,522 | 0 | 9.55% |
| QQQ241220P00504780 | 2024-04-16 3:52PM EDT | 504.78 | 73.05 | 73.55 | 74.05 | 0.00 | - | 170 | 0 | 9.73% |
| QQQ241220P00505000 | 2024-04-16 3:52PM EDT | 505.00 | 73.27 | 73.77 | 74.27 | 0.00 | - | 50 | 0 | 9.75% |
| QQQ241220P00506000 | 2024-03-25 3:08PM EDT | 506.00 | 60.91 | 81.88 | 82.76 | 0.00 | - | 2 | 0 | 21.52% |
| QQQ241220P00507000 | 2024-03-25 2:57PM EDT | 507.00 | 61.46 | 82.88 | 83.76 | 0.00 | - | 2 | 0 | 21.68% |
| QQQ241220P00508000 | 2024-03-25 3:07PM EDT | 508.00 | 62.60 | 83.88 | 84.76 | 0.00 | - | 4 | 0 | 21.83% |
| QQQ241220P00509780 | 2024-03-25 2:56PM EDT | 509.78 | 63.87 | 85.66 | 86.54 | 0.00 | - | 2 | 0 | 22.12% |
| QQQ241220P00510000 | 2024-04-04 1:43PM EDT | 510.00 | 64.29 | 78.77 | 79.27 | 0.00 | - | 10 | 0 | 10.25% |
| QQQ241220P00512000 | 2024-03-26 1:49PM EDT | 512.00 | 66.39 | 81.59 | 83.14 | 0.00 | - | 2 | 0 | 15.33% |
| QQQ241220P00514780 | 2024-01-16 1:00AM EDT | 514.78 | 171.64 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00515000 | 2024-04-16 11:09AM EDT | 515.00 | 83.52 | 83.76 | 84.27 | 0.00 | - | - | 0 | 10.76% |
| QQQ241220P00519780 | 2024-01-16 1:00AM EDT | 519.78 | 175.75 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00520000 | 2024-04-04 9:53AM EDT | 520.00 | 74.23 | 88.76 | 89.27 | 0.00 | - | 2 | 0 | 11.24% |
| QQQ241220P00524780 | 2024-01-16 1:00AM EDT | 524.78 | 181.11 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00525000 | 2024-04-04 1:43PM EDT | 525.00 | 79.01 | 93.76 | 94.27 | 0.00 | - | 10 | 0 | 11.72% |
| QQQ241220P00529780 | 2024-04-23 1:19PM EDT | 529.78 | 105.10 | 98.54 | 99.05 | 0.00 | - | - | - | 12.17% |
| QQQ241220P00530000 | 2024-03-12 11:15AM EDT | 530.00 | 87.50 | 88.40 | 88.80 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ241220P00534780 | 2024-01-16 1:00AM EDT | 534.78 | 191.71 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00535000 | 2024-01-31 4:48PM EDT | 535.00 | 117.67 | 89.30 | 89.83 | 0.00 | - | - | 0 | 0.00% |
| QQQ241220P00539780 | 2024-01-16 1:00AM EDT | 539.78 | 163.31 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00540000 | 2024-03-12 11:15AM EDT | 540.00 | 97.47 | 98.56 | 99.08 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ241220P00549780 | 2024-01-16 1:00AM EDT | 549.78 | 164.72 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00550000 | 2024-03-26 1:49PM EDT | 550.00 | 104.41 | 119.55 | 121.14 | 0.00 | - | 4 | 0 | 19.85% |
| QQQ241220P00554780 | 2024-01-16 1:00AM EDT | 554.78 | 169.75 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00555000 | 2023-11-14 12:47PM EDT | 555.00 | 169.75 | 151.55 | 153.31 | 0.00 | - | - | 0 | 48.24% |
| QQQ241220P00559780 | 2024-01-16 1:00AM EDT | 559.78 | 169.61 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00560000 | 2024-03-18 1:12PM EDT | 560.00 | 122.00 | 133.63 | 134.34 | 0.00 | - | 2 | 0 | 26.20% |
| QQQ241220P00565000 | 2024-02-29 12:55PM EDT | 565.00 | 128.04 | 120.35 | 121.45 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00569780 | 2024-01-16 1:01AM EDT | 569.78 | 183.22 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00570000 | 2023-11-21 11:31AM EDT | 570.00 | 183.22 | 163.26 | 165.30 | 0.00 | - | 2 | 0 | 48.11% |
| QQQ241220P00574780 | 2024-01-16 1:01AM EDT | 574.78 | 184.51 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00575000 | 2024-02-07 1:53PM EDT | 575.00 | 143.79 | 135.14 | 135.81 | 0.00 | - | 100 | 0 | 0.00% |
| QQQ241220P00580000 | 2024-03-22 11:06AM EDT | 580.00 | 134.63 | 165.04 | 165.73 | 0.00 | - | 2 | 0 | 41.17% |
| QQQ241220P00590000 | 2024-02-20 2:06PM EDT | 590.00 | 165.38 | 143.46 | 144.03 | 0.00 | - | - | 0 | 0.00% |
| QQQ241220P00595000 | 2024-04-10 3:51PM EDT | 595.00 | 156.34 | 163.75 | 164.26 | 0.00 | - | 1 | 0 | 17.68% |
| QQQ241220P00600000 | 2024-04-18 3:05PM EDT | 600.00 | 176.01 | 168.75 | 169.26 | 0.00 | - | 2 | 0 | 18.07% |
| QQQ241220P00604780 | 2024-04-17 3:54PM EDT | 604.78 | 177.79 | 173.53 | 174.04 | 0.00 | - | 1 | 0 | 18.45% |
| QQQ241220P00605000 | 2024-01-18 3:18PM EDT | 605.00 | 193.00 | 174.70 | 175.35 | 0.00 | - | 32 | 0 | 23.39% |
| QQQ241220P00650000 | 2024-04-08 2:15PM EDT | 650.00 | 208.88 | 218.74 | 219.25 | 0.00 | - | - | 0 | 21.66% |
| QQQ241220P00660000 | 2024-03-15 3:27PM EDT | 660.00 | 225.75 | 221.13 | 221.82 | 0.00 | - | - | 0 | 0.00% |
| QQQ241220P00670000 | 2024-04-12 10:00AM EDT | 670.00 | 228.23 | 238.73 | 239.25 | 0.00 | - | 1 | 0 | 23.02% |
© 2024 Yahoo. All rights reserved.