Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241231C00305000 | 2024-04-24 10:26AM EDT | 305.00 | 135.41 | 136.97 | 138.14 | 0.00 | - | 2 | 3 | 44.29% |
| QQQ241231C00310000 | 2024-04-24 3:10PM EDT | 310.00 | 128.63 | 132.37 | 133.53 | 0.00 | - | 1 | 22 | 43.32% |
| QQQ241231C00315000 | 2024-04-24 11:07AM EDT | 315.00 | 124.66 | 127.79 | 128.94 | 0.00 | - | 2 | 4 | 42.37% |
| QQQ241231C00320000 | 2024-04-24 12:44PM EDT | 320.00 | 118.20 | 123.23 | 124.37 | 0.00 | - | 15 | 26 | 41.43% |
| QQQ241231C00325000 | 2024-04-24 10:23AM EDT | 325.00 | 117.16 | 118.70 | 119.83 | 0.00 | - | 8 | 17 | 40.51% |
| QQQ241231C00330000 | 2024-04-26 12:59PM EDT | 330.00 | 115.75 | 114.19 | 115.32 | +3.03 | +2.69% | 2 | 4 | 39.61% |
| QQQ241231C00335000 | 2024-04-24 10:22AM EDT | 335.00 | 108.17 | 109.72 | 110.84 | 0.00 | - | 4 | 11 | 38.73% |
| QQQ241231C00340000 | 2024-04-24 11:07AM EDT | 340.00 | 102.32 | 105.28 | 106.39 | 0.00 | - | 8 | 8 | 37.87% |
| QQQ241231C00345000 | 2024-04-24 12:44PM EDT | 345.00 | 96.11 | 100.88 | 101.98 | 0.00 | - | 3 | 7 | 37.02% |
| QQQ241231C00350000 | 2024-04-26 12:36PM EDT | 350.00 | 97.40 | 96.66 | 97.61 | +5.18 | +5.62% | 117 | 216 | 36.20% |
| QQQ241231C00355000 | 2024-04-26 12:35PM EDT | 355.00 | 93.12 | 92.21 | 93.29 | +2.61 | +2.88% | 25 | 90 | 35.40% |
| QQQ241231C00360000 | 2024-04-24 3:07PM EDT | 360.00 | 88.30 | 87.95 | 89.01 | +4.28 | +5.09% | 2 | 19 | 34.61% |
| QQQ241231C00365000 | 2024-04-24 11:06AM EDT | 365.00 | 81.03 | 83.73 | 84.78 | 0.00 | - | 44 | 24 | 33.84% |
| QQQ241231C00369000 | 2024-04-26 12:55PM EDT | 369.00 | 81.75 | 80.40 | 81.44 | +4.04 | +5.20% | 4 | 18 | 33.24% |
| QQQ241231C00370000 | 2024-04-26 12:45PM EDT | 370.00 | 80.66 | 79.57 | 80.61 | +4.00 | +5.22% | 94 | 27 | 33.09% |
| QQQ241231C00371000 | 2024-04-24 11:06AM EDT | 371.00 | 76.11 | 78.75 | 79.78 | 0.00 | - | 16 | 8 | 32.94% |
| QQQ241231C00373000 | 2024-04-24 11:00AM EDT | 373.00 | 75.10 | 77.11 | 78.13 | 0.00 | - | 2 | 2 | 32.65% |
| QQQ241231C00375000 | 2024-04-26 12:33PM EDT | 375.00 | 76.25 | 75.49 | 76.49 | -1.96 | -2.51% | 58 | 12 | 32.35% |
| QQQ241231C00377000 | 2024-01-29 4:00PM EDT | 377.00 | 75.50 | 80.60 | 81.24 | 0.00 | - | 6 | 8 | 37.48% |
| QQQ241231C00378000 | 2024-03-28 1:44PM EDT | 378.00 | 87.47 | 73.05 | 74.06 | 0.00 | - | 2 | 10 | 31.93% |
| QQQ241231C00380000 | 2024-04-26 3:08PM EDT | 380.00 | 72.45 | 71.60 | 72.45 | +7.12 | +10.90% | 16 | 29 | 31.65% |
| QQQ241231C00382000 | 2024-04-26 12:34PM EDT | 382.00 | 70.77 | 69.87 | 70.85 | -13.35 | -15.87% | 2 | 6 | 31.37% |
| QQQ241231C00384000 | 2024-04-24 2:39PM EDT | 384.00 | 65.18 | 68.27 | 69.26 | 0.00 | - | 2 | 2 | 31.09% |
| QQQ241231C00385000 | 2024-04-26 2:50PM EDT | 385.00 | 67.73 | 67.63 | 68.43 | +3.59 | +5.60% | 16 | 43 | 30.92% |
| QQQ241231C00386000 | 2024-03-04 11:40AM EDT | 386.00 | 82.90 | 78.96 | 79.67 | 0.00 | - | 1 | 1 | 40.50% |
| QQQ241231C00387000 | 2024-03-22 3:03PM EDT | 387.00 | 82.45 | 55.26 | 55.98 | 0.00 | - | 2 | 1 | 21.39% |
| QQQ241231C00389000 | 2024-04-26 12:30PM EDT | 389.00 | 65.11 | 64.38 | 65.33 | -1.36 | -2.05% | 86 | 2 | 30.40% |
| QQQ241231C00390000 | 2024-04-23 11:14AM EDT | 390.00 | 59.59 | 63.60 | 64.56 | 0.00 | - | 1 | 26 | 30.27% |
| QQQ241231C00391000 | 2024-03-08 1:10PM EDT | 391.00 | 75.84 | 73.28 | 73.92 | 0.00 | - | 1 | 2 | 38.18% |
| QQQ241231C00393000 | 2024-04-04 3:00PM EDT | 393.00 | 70.10 | 61.31 | 62.25 | 0.00 | - | 5 | 12 | 29.87% |
| QQQ241231C00394000 | 2024-04-26 11:14AM EDT | 394.00 | 61.09 | 60.55 | 61.49 | -2.91 | -4.55% | 6 | 15 | 29.74% |
| QQQ241231C00395000 | 2024-04-25 11:08AM EDT | 395.00 | 52.27 | 59.80 | 60.73 | 0.00 | - | 1 | 44 | 29.61% |
| QQQ241231C00396000 | 2024-04-26 11:22AM EDT | 396.00 | 59.55 | 59.18 | 59.94 | -14.89 | -20.00% | 116 | 3 | 29.46% |
| QQQ241231C00398000 | 2024-04-26 2:33PM EDT | 398.00 | 58.04 | 57.55 | 58.47 | -14.75 | -20.26% | 10 | 7 | 29.22% |
| QQQ241231C00399000 | 2024-04-26 12:32PM EDT | 399.00 | 57.38 | 56.91 | 57.69 | -5.30 | -8.46% | 1,597 | 4 | 29.07% |
| QQQ241231C00400000 | 2024-04-25 12:30PM EDT | 400.00 | 49.70 | 56.07 | 56.98 | 0.00 | - | 8 | 258 | 28.97% |
| QQQ241231C00401000 | 2024-04-19 2:33PM EDT | 401.00 | 46.53 | 55.34 | 56.24 | 0.00 | - | 1 | 4 | 28.84% |
| QQQ241231C00402000 | 2024-04-19 3:50PM EDT | 402.00 | 44.89 | 54.61 | 55.50 | 0.00 | - | 1 | 2 | 28.71% |
| QQQ241231C00403000 | 2024-04-26 11:02AM EDT | 403.00 | 55.13 | 53.89 | 54.77 | -5.00 | -8.32% | 312 | 5 | 28.59% |
| QQQ241231C00404000 | 2024-04-26 12:15PM EDT | 404.00 | 53.87 | 53.16 | 54.04 | -14.27 | -20.94% | 12 | 4 | 28.46% |
| QQQ241231C00405000 | 2024-04-26 1:35PM EDT | 405.00 | 53.55 | 52.44 | 53.32 | +8.08 | +17.77% | 2 | 255 | 28.34% |
| QQQ241231C00406000 | 2024-03-05 11:30AM EDT | 406.00 | 60.26 | 63.75 | 64.21 | 0.00 | - | 2 | 2 | 36.93% |
| QQQ241231C00407000 | 2024-04-26 1:38PM EDT | 407.00 | 52.30 | 51.01 | 51.88 | +8.37 | +19.05% | 2 | 4 | 28.09% |
| QQQ241231C00408000 | 2024-04-26 1:37PM EDT | 408.00 | 51.76 | 50.31 | 51.17 | -13.36 | -20.52% | 10 | 5 | 27.97% |
| QQQ241231C00409000 | 2024-04-26 12:14PM EDT | 409.00 | 50.29 | 49.70 | 50.40 | -14.13 | -21.93% | 130 | 2 | 27.80% |
| QQQ241231C00410000 | 2024-04-26 10:44AM EDT | 410.00 | 49.18 | 48.90 | 49.76 | +7.32 | +17.49% | 205 | 35 | 27.73% |
| QQQ241231C00411000 | 2024-03-07 2:44PM EDT | 411.00 | 64.44 | 58.11 | 58.72 | 0.00 | - | 8 | 11 | 34.76% |
| QQQ241231C00412000 | 2024-03-19 2:16PM EDT | 412.00 | 57.73 | 44.43 | 44.99 | 0.00 | - | 2 | 4 | 25.00% |
| QQQ241231C00413000 | 2024-04-26 10:53AM EDT | 413.00 | 47.46 | 46.83 | 47.67 | -8.65 | -15.42% | 2 | 7 | 27.37% |
| QQQ241231C00414000 | 2024-04-24 9:36AM EDT | 414.00 | 45.60 | 46.14 | 46.98 | 0.00 | - | 1 | 2 | 27.26% |
| QQQ241231C00415000 | 2024-04-26 12:32PM EDT | 415.00 | 45.96 | 45.46 | 46.29 | +7.30 | +18.88% | 3 | 102 | 27.13% |
| QQQ241231C00416000 | 2024-04-26 12:34PM EDT | 416.00 | 45.54 | 44.79 | 45.61 | +4.36 | +10.59% | 2 | 8 | 27.02% |
| QQQ241231C00417000 | 2024-04-25 12:39PM EDT | 417.00 | 38.49 | 44.12 | 44.94 | 0.00 | - | 68 | 40 | 26.91% |
| QQQ241231C00418000 | 2024-04-26 11:10AM EDT | 418.00 | 44.15 | 43.45 | 44.26 | +8.44 | +23.63% | 1 | 227 | 26.78% |
| QQQ241231C00419000 | 2024-04-24 10:53AM EDT | 419.00 | 41.25 | 42.79 | 43.60 | 0.00 | - | 1 | 3 | 26.68% |
| QQQ241231C00420000 | 2024-04-26 1:59PM EDT | 420.00 | 43.18 | 42.13 | 42.94 | +6.78 | +18.63% | 2 | 46 | 26.56% |
| QQQ241231C00421000 | 2024-02-27 4:18PM EDT | 421.00 | 50.22 | 53.74 | 54.54 | 0.00 | - | 2 | 6 | 35.29% |
| QQQ241231C00422000 | 2024-04-26 3:16PM EDT | 422.00 | 41.77 | 40.83 | 41.62 | +9.69 | +30.21% | 4 | 23 | 26.33% |
| QQQ241231C00423000 | 2024-04-26 2:06PM EDT | 423.00 | 41.06 | 40.19 | 40.94 | +1.67 | +4.24% | 4 | 21 | 26.20% |
| QQQ241231C00424000 | 2024-04-26 11:00AM EDT | 424.00 | 40.40 | 39.55 | 40.33 | +7.38 | +22.35% | 2 | 64 | 26.11% |
| QQQ241231C00425000 | 2024-04-26 3:22PM EDT | 425.00 | 40.00 | 38.92 | 39.70 | +7.08 | +21.51% | 9 | 94 | 26.01% |
| QQQ241231C00426000 | 2024-04-26 2:12PM EDT | 426.00 | 39.00 | 38.37 | 39.01 | +6.17 | +18.79% | 9 | 19 | 25.86% |
| QQQ241231C00427000 | 2024-04-23 10:20AM EDT | 427.00 | 33.81 | 37.66 | 38.43 | 0.00 | - | 76 | 89 | 25.79% |
| QQQ241231C00428000 | 2024-04-26 12:43PM EDT | 428.00 | 37.82 | 37.04 | 37.79 | +0.96 | +2.60% | 30 | 172 | 25.67% |
| QQQ241231C00429000 | 2024-04-24 12:26PM EDT | 429.00 | 33.67 | 36.43 | 37.17 | 0.00 | - | 1 | 8 | 25.56% |
| QQQ241231C00430000 | 2024-04-26 1:53PM EDT | 430.00 | 37.02 | 35.82 | 36.53 | +4.87 | +15.15% | 37 | 92 | 25.44% |
| QQQ241231C00431000 | 2024-04-04 3:23PM EDT | 431.00 | 42.36 | 35.21 | 35.95 | 0.00 | - | 1 | 21 | 25.35% |
| QQQ241231C00432000 | 2024-04-26 3:46PM EDT | 432.00 | 35.33 | 34.72 | 35.23 | -2.87 | -7.51% | 150 | 29 | 25.16% |
| QQQ241231C00433000 | 2024-04-04 11:42AM EDT | 433.00 | 46.85 | 34.03 | 34.77 | 0.00 | - | 6 | 24 | 25.16% |
| QQQ241231C00434000 | 2024-03-20 3:37PM EDT | 434.00 | 45.84 | 26.31 | 26.94 | 0.00 | - | 4 | 21 | 19.95% |
| QQQ241231C00435000 | 2024-04-26 2:45PM EDT | 435.00 | 33.46 | 32.92 | 33.54 | +6.31 | +23.24% | 20 | 113 | 24.92% |
| QQQ241231C00436000 | 2024-04-19 12:56PM EDT | 436.00 | 26.61 | 32.27 | 33.00 | 0.00 | - | 2 | 41 | 24.85% |
| QQQ241231C00437000 | 2024-04-19 12:05PM EDT | 437.00 | 26.28 | 31.71 | 32.40 | 0.00 | - | 8 | 73 | 24.73% |
| QQQ241231C00438000 | 2024-04-12 9:31AM EDT | 438.00 | 40.25 | 31.14 | 31.83 | 0.00 | - | 1 | 50 | 24.63% |
| QQQ241231C00439000 | 2024-04-05 9:33AM EDT | 439.00 | 37.26 | 30.58 | 31.27 | 0.00 | - | 10 | 29 | 24.54% |
| QQQ241231C00440000 | 2024-04-26 9:56AM EDT | 440.00 | 30.29 | 30.03 | 30.69 | +0.41 | +1.37% | 2 | 146 | 24.43% |
| QQQ241231C00441000 | 2024-04-04 1:34PM EDT | 441.00 | 41.85 | 29.48 | 30.13 | 0.00 | - | 2 | 17 | 24.33% |
| QQQ241231C00442000 | 2024-04-15 2:17PM EDT | 442.00 | 32.38 | 28.93 | 29.61 | 0.00 | - | 5 | 31 | 24.25% |
| QQQ241231C00443000 | 2024-04-11 11:13AM EDT | 443.00 | 36.68 | 28.39 | 29.08 | 0.00 | - | 2 | 22 | 24.17% |
| QQQ241231C00444000 | 2024-04-24 10:35AM EDT | 444.00 | 27.13 | 27.86 | 28.47 | 0.00 | - | 1 | 37 | 24.02% |
| QQQ241231C00445000 | 2024-04-26 9:58AM EDT | 445.00 | 27.13 | 27.39 | 27.90 | +4.75 | +21.22% | 104 | 79 | 23.90% |
| QQQ241231C00446000 | 2024-04-04 3:20PM EDT | 446.00 | 33.66 | 26.81 | 27.42 | 0.00 | - | 1 | 37 | 23.84% |
| QQQ241231C00447000 | 2024-04-11 2:27PM EDT | 447.00 | 37.69 | 26.30 | 26.90 | 0.00 | - | 20 | 46 | 23.75% |
| QQQ241231C00448000 | 2024-03-26 10:06AM EDT | 448.00 | 38.91 | 20.66 | 20.91 | 0.00 | - | 1 | 23 | 19.77% |
| QQQ241231C00449000 | 2024-04-26 11:05AM EDT | 449.00 | 26.22 | 25.29 | 25.87 | +5.18 | +24.62% | 1 | 45 | 23.56% |
| QQQ241231C00450000 | 2024-04-26 11:07AM EDT | 450.00 | 25.91 | 24.98 | 25.23 | +5.91 | +29.55% | 941 | 1,074 | 23.38% |
| QQQ241231C00451000 | 2024-04-26 9:49AM EDT | 451.00 | 23.83 | 24.30 | 24.87 | +4.03 | +20.35% | 49 | 33 | 23.39% |
| QQQ241231C00455000 | 2024-04-26 3:46PM EDT | 455.00 | 23.05 | 22.39 | 22.96 | +4.29 | +22.87% | 6 | 58 | 23.05% |
| QQQ241231C00460000 | 2024-04-26 9:44AM EDT | 460.00 | 19.24 | 20.15 | 20.70 | +2.00 | +11.60% | 3 | 551 | 22.65% |
| QQQ241231C00465000 | 2024-04-26 10:20AM EDT | 465.00 | 18.30 | 18.06 | 18.57 | +3.07 | +20.16% | 2 | 60 | 22.26% |
| QQQ241231C00470000 | 2024-04-26 11:23AM EDT | 470.00 | 16.32 | 16.27 | 16.58 | +2.22 | +15.74% | 14 | 106 | 21.87% |
| QQQ241231C00475000 | 2024-04-26 9:50AM EDT | 475.00 | 13.88 | 14.42 | 14.77 | +2.55 | +22.51% | 10 | 56 | 21.53% |
| QQQ241231C00480000 | 2024-04-26 12:48PM EDT | 480.00 | 13.27 | 12.75 | 13.05 | +3.53 | +36.24% | 101 | 267 | 21.17% |
| QQQ241231C00485000 | 2024-04-22 9:42AM EDT | 485.00 | 8.56 | 11.20 | 11.61 | 0.00 | - | 1 | 77 | 20.93% |
| QQQ241231C00490000 | 2024-04-26 10:20AM EDT | 490.00 | 10.37 | 9.97 | 10.20 | +0.96 | +10.20% | 101 | 41 | 20.63% |
| QQQ241231C00491000 | 2024-04-16 4:14PM EDT | 491.00 | 11.76 | 9.65 | 9.98 | 0.00 | - | 250 | 76 | 20.61% |
| QQQ241231C00494000 | 2024-04-17 11:23AM EDT | 494.00 | 10.35 | 8.93 | 9.24 | 0.00 | - | 1 | 4 | 20.46% |
| QQQ241231C00495000 | 2024-04-23 2:15PM EDT | 495.00 | 7.86 | 8.70 | 9.02 | 0.00 | - | 1 | 32 | 20.43% |
| QQQ241231C00498000 | 2024-04-15 1:04PM EDT | 498.00 | 11.40 | 8.05 | 8.25 | 0.00 | - | 1 | 0 | 20.20% |
| QQQ241231C00500000 | 2024-04-26 12:05PM EDT | 500.00 | 7.69 | 7.62 | 7.83 | +1.79 | +30.34% | 55 | 271 | 20.12% |
| QQQ241231C00505000 | 2024-04-23 2:14PM EDT | 505.00 | 6.09 | 6.62 | 6.92 | 0.00 | - | 12 | 456 | 19.99% |
| QQQ241231C00506000 | 2024-03-22 12:00PM EDT | 506.00 | 12.93 | 4.65 | 4.96 | 0.00 | - | 4 | 4 | 18.00% |
| QQQ241231C00508000 | 2024-04-24 2:22PM EDT | 508.00 | 5.72 | 6.09 | 6.38 | 0.00 | - | 2 | 3 | 19.88% |
| QQQ241231C00510000 | 2024-04-26 2:59PM EDT | 510.00 | 6.01 | 5.76 | 6.05 | +1.56 | +35.06% | 50 | 491 | 19.82% |
| QQQ241231C00511000 | 2024-04-03 12:42PM EDT | 511.00 | 10.08 | 5.59 | 5.88 | 0.00 | - | 1 | 1 | 19.78% |
| QQQ241231C00512000 | 2024-03-14 10:51AM EDT | 512.00 | 9.84 | 8.46 | 8.85 | 0.00 | - | 1 | 1 | 23.01% |
| QQQ241231C00514000 | 2024-04-25 2:16PM EDT | 514.00 | 4.40 | 5.14 | 5.42 | 0.00 | - | 1 | 1 | 19.68% |
| QQQ241231C00515000 | 2024-04-11 1:17PM EDT | 515.00 | 8.90 | 4.99 | 5.27 | 0.00 | - | 10 | 16 | 19.65% |
| QQQ241231C00520000 | 2024-04-25 11:27AM EDT | 520.00 | 3.40 | 4.33 | 4.59 | 0.00 | - | 1 | 133 | 19.51% |
| QQQ241231C00525000 | 2024-04-23 3:34PM EDT | 525.00 | 3.40 | 3.74 | 3.98 | 0.00 | - | 80 | 212 | 19.37% |
| QQQ241231C00530000 | 2024-04-26 1:43PM EDT | 530.00 | 3.44 | 3.21 | 3.48 | +0.85 | +32.82% | 1 | 210 | 19.29% |
| QQQ241231C00535000 | 2024-04-25 3:51PM EDT | 535.00 | 2.30 | 2.76 | 3.02 | 0.00 | - | 10 | 201 | 19.19% |
| QQQ241231C00540000 | 2024-04-22 10:27AM EDT | 540.00 | 1.66 | 2.37 | 2.63 | 0.00 | - | 1 | 86 | 19.13% |
| QQQ241231C00545000 | 2024-04-22 10:27AM EDT | 545.00 | 1.42 | 2.04 | 2.22 | 0.00 | - | 11 | 175 | 18.94% |
| QQQ241231C00550000 | 2024-04-26 10:46AM EDT | 550.00 | 1.84 | 1.75 | 1.97 | +0.46 | +33.33% | 1 | 64 | 18.99% |
| QQQ241231C00555000 | 2024-04-26 12:09PM EDT | 555.00 | 1.59 | 1.51 | 1.71 | +0.38 | +31.40% | 8 | 20 | 18.94% |
| QQQ241231C00560000 | 2024-04-24 2:58PM EDT | 560.00 | 1.23 | 1.29 | 1.48 | 0.00 | - | 40 | 242 | 18.90% |
| QQQ241231C00565000 | 2024-04-25 2:32PM EDT | 565.00 | 0.97 | 1.11 | 1.29 | 0.00 | - | 8 | 99 | 18.89% |
| QQQ241231C00570000 | 2024-04-17 11:01AM EDT | 570.00 | 1.38 | 0.95 | 1.12 | 0.00 | - | 1 | 213 | 18.87% |
| QQQ241231C00575000 | 2024-04-25 4:02PM EDT | 575.00 | 0.76 | 0.80 | 0.98 | 0.00 | - | 1 | 110 | 18.89% |
Putsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241231P00305000 | 2024-04-26 10:57AM EDT | 305.00 | 2.34 | 2.19 | 2.42 | -0.18 | -7.14% | 2 | 448 | 27.87% |
| QQQ241231P00310000 | 2024-04-26 3:28PM EDT | 310.00 | 2.54 | 2.41 | 2.65 | -0.41 | -13.90% | 3 | 608 | 27.37% |
| QQQ241231P00315000 | 2024-04-19 3:48PM EDT | 315.00 | 4.63 | 2.65 | 2.90 | 0.00 | - | 12 | 79 | 26.87% |
| QQQ241231P00320000 | 2024-04-26 11:44AM EDT | 320.00 | 3.09 | 2.91 | 3.17 | -0.20 | -6.08% | 1 | 492 | 26.37% |
| QQQ241231P00325000 | 2024-04-19 11:56AM EDT | 325.00 | 4.96 | 3.20 | 3.49 | 0.00 | - | 1 | 163 | 25.92% |
| QQQ241231P00330000 | 2024-04-23 2:53PM EDT | 330.00 | 4.15 | 3.52 | 3.81 | 0.00 | - | 13 | 157 | 25.42% |
| QQQ241231P00335000 | 2024-04-23 10:11AM EDT | 335.00 | 4.84 | 3.87 | 4.18 | 0.00 | - | 1 | 240 | 24.96% |
| QQQ241231P00340000 | 2024-04-26 1:26PM EDT | 340.00 | 4.35 | 4.26 | 4.59 | -0.63 | -12.65% | 3 | 215 | 24.51% |
| QQQ241231P00345000 | 2024-04-11 1:27PM EDT | 345.00 | 4.77 | 4.68 | 5.01 | 0.00 | - | 2 | 57 | 24.02% |
| QQQ241231P00350000 | 2024-04-26 10:48AM EDT | 350.00 | 5.35 | 5.22 | 5.40 | -0.50 | -8.55% | 2 | 408 | 23.44% |
| QQQ241231P00355000 | 2024-04-11 2:26PM EDT | 355.00 | 5.50 | 5.72 | 5.94 | 0.00 | - | 20 | 90 | 23.02% |
| QQQ241231P00360000 | 2024-04-25 4:02PM EDT | 360.00 | 6.69 | 6.26 | 6.51 | -0.48 | -6.69% | 1 | 193 | 22.57% |
| QQQ241231P00365000 | 2024-04-26 10:49AM EDT | 365.00 | 7.04 | 6.89 | 7.14 | -1.52 | -17.76% | 30 | 103 | 22.14% |
| QQQ241231P00369000 | 2024-04-23 11:26AM EDT | 369.00 | 8.72 | 7.42 | 7.67 | 0.00 | - | 3 | 23 | 21.77% |
| QQQ241231P00370000 | 2024-04-26 9:55AM EDT | 370.00 | 7.63 | 7.55 | 7.81 | -0.35 | -4.39% | 4 | 162 | 21.68% |
| QQQ241231P00371000 | 2024-03-26 11:21AM EDT | 371.00 | 7.17 | 9.78 | 10.03 | 0.00 | - | 1 | 2 | 23.78% |
| QQQ241231P00372000 | 2024-03-28 10:20AM EDT | 372.00 | 7.41 | 7.85 | 8.11 | 0.00 | - | 3 | 3 | 21.52% |
| QQQ241231P00373000 | 2024-03-26 11:21AM EDT | 373.00 | 7.42 | 10.15 | 10.38 | 0.00 | - | 2 | 3 | 23.61% |
| QQQ241231P00374000 | 2024-03-28 2:57PM EDT | 374.00 | 7.54 | 8.14 | 8.41 | 0.00 | - | 1 | 6 | 21.34% |
| QQQ241231P00375000 | 2024-04-25 2:29PM EDT | 375.00 | 9.83 | 8.29 | 8.55 | 0.00 | - | 10 | 373 | 21.24% |
| QQQ241231P00377000 | 2024-04-25 9:59AM EDT | 377.00 | 11.21 | 8.61 | 8.87 | 0.00 | - | 1 | 1 | 21.07% |
| QQQ241231P00379000 | 2024-03-22 1:37PM EDT | 379.00 | 8.23 | 13.70 | 14.08 | 0.00 | - | 1 | 6 | 25.51% |
| QQQ241231P00380000 | 2024-04-26 1:26PM EDT | 380.00 | 9.04 | 9.09 | 9.37 | -1.56 | -14.72% | 11 | 128 | 20.81% |
| QQQ241231P00381000 | 2024-04-12 2:19PM EDT | 381.00 | 10.14 | 9.25 | 9.54 | 0.00 | - | 10 | 17 | 20.72% |
| QQQ241231P00383000 | 2024-03-25 9:42AM EDT | 383.00 | 9.27 | 10.31 | 10.68 | 0.00 | - | 1 | 3 | 21.29% |
| QQQ241231P00384000 | 2024-04-25 3:59PM EDT | 384.00 | 11.64 | 9.79 | 10.07 | 0.00 | - | 7 | 523 | 20.45% |
| QQQ241231P00385000 | 2024-04-26 3:06PM EDT | 385.00 | 10.01 | 9.97 | 10.27 | -5.40 | -35.04% | 2 | 65 | 20.38% |
| QQQ241231P00386000 | 2024-04-12 2:19PM EDT | 386.00 | 10.99 | 10.16 | 10.44 | 0.00 | - | 10 | 39 | 20.28% |
| QQQ241231P00387000 | 2024-04-19 11:29AM EDT | 387.00 | 14.60 | 10.35 | 10.63 | 0.00 | - | 2 | 8 | 20.19% |
| QQQ241231P00388000 | 2024-04-19 3:46PM EDT | 388.00 | 16.56 | 10.54 | 10.83 | 0.00 | - | 4 | 3 | 20.11% |
| QQQ241231P00389000 | 2024-04-22 10:30AM EDT | 389.00 | 15.56 | 10.74 | 11.03 | 0.00 | - | 1 | 12 | 20.02% |
| QQQ241231P00390000 | 2024-04-26 3:09PM EDT | 390.00 | 11.01 | 10.94 | 11.23 | -1.47 | -11.78% | 4 | 107 | 19.94% |
| QQQ241231P00391000 | 2024-03-15 12:29PM EDT | 391.00 | 13.26 | 11.69 | 12.02 | 0.00 | - | 2 | 3 | 20.37% |
| QQQ241231P00392000 | 2024-04-10 3:03PM EDT | 392.00 | 11.72 | 11.35 | 11.64 | 0.00 | - | 8 | 9 | 19.76% |
| QQQ241231P00394000 | 2024-04-26 9:31AM EDT | 394.00 | 12.72 | 11.77 | 12.06 | +1.68 | +15.22% | 1 | 3 | 19.58% |
| QQQ241231P00395000 | 2024-04-26 1:23PM EDT | 395.00 | 11.92 | 11.99 | 12.28 | -3.66 | -23.49% | 6 | 39 | 19.50% |
| QQQ241231P00396000 | 2024-04-15 1:52PM EDT | 396.00 | 14.25 | 12.20 | 12.50 | 0.00 | - | 3 | 4 | 19.41% |
| QQQ241231P00397000 | 2024-04-23 12:01PM EDT | 397.00 | 14.61 | 12.43 | 12.82 | 0.00 | - | 1 | 11 | 19.40% |
| QQQ241231P00398000 | 2024-04-23 12:01PM EDT | 398.00 | 14.86 | 12.66 | 12.96 | 0.00 | - | 1 | 5 | 19.24% |
| QQQ241231P00399000 | 2024-04-25 9:36AM EDT | 399.00 | 16.73 | 12.89 | 13.18 | 0.00 | - | 1 | 7 | 19.14% |
| QQQ241231P00400000 | 2024-04-26 3:41PM EDT | 400.00 | 13.08 | 13.20 | 13.40 | -0.50 | -3.68% | 122 | 727 | 19.04% |
| QQQ241231P00401000 | 2024-04-10 1:51PM EDT | 401.00 | 13.51 | 13.37 | 13.73 | 0.00 | - | 1 | 189 | 19.02% |
| QQQ241231P00402000 | 2024-03-11 3:40PM EDT | 402.00 | 15.11 | 13.37 | 13.69 | 0.00 | - | 1 | 54 | 18.70% |
| QQQ241231P00403000 | 2024-04-18 10:03AM EDT | 403.00 | 17.60 | 13.86 | 14.15 | 0.00 | - | 1 | 263 | 18.79% |
| QQQ241231P00404000 | 2024-04-09 3:51PM EDT | 404.00 | 13.34 | 14.11 | 14.40 | 0.00 | - | 2 | 7 | 18.69% |
| QQQ241231P00405000 | 2024-04-26 3:06PM EDT | 405.00 | 14.33 | 14.37 | 14.75 | -5.51 | -27.77% | 1 | 430 | 18.68% |
| QQQ241231P00406000 | 2024-04-26 10:02AM EDT | 406.00 | 15.18 | 14.64 | 14.92 | +1.14 | +8.12% | 47 | 8 | 18.52% |
| QQQ241231P00407000 | 2024-04-26 10:02AM EDT | 407.00 | 15.44 | 14.89 | 15.17 | +2.23 | +16.88% | 47 | 43 | 18.42% |
| QQQ241231P00408000 | 2024-04-10 10:17AM EDT | 408.00 | 14.97 | 15.16 | 15.58 | 0.00 | - | 8 | 25 | 18.44% |
| QQQ241231P00409000 | 2024-04-04 1:03PM EDT | 409.00 | 13.15 | 15.44 | 15.85 | 0.00 | - | 1 | 10 | 18.34% |
| QQQ241231P00410000 | 2024-04-26 3:09PM EDT | 410.00 | 15.71 | 15.71 | 16.12 | -1.33 | -7.81% | 5 | 132 | 18.25% |
| QQQ241231P00411000 | 2024-04-26 9:44AM EDT | 411.00 | 17.00 | 16.00 | 16.31 | +2.88 | +20.40% | 5 | 39 | 18.09% |
| QQQ241231P00412000 | 2024-04-24 10:31AM EDT | 412.00 | 17.63 | 16.28 | 16.60 | 0.00 | - | 2 | 13 | 18.00% |
| QQQ241231P00413000 | 2024-04-22 9:34AM EDT | 413.00 | 22.59 | 16.58 | 16.89 | 0.00 | - | 13 | 25 | 17.91% |
| QQQ241231P00414000 | 2024-04-22 10:24AM EDT | 414.00 | 23.46 | 16.87 | 17.22 | 0.00 | - | 1 | 10 | 17.84% |
| QQQ241231P00415000 | 2024-04-26 2:45PM EDT | 415.00 | 17.35 | 17.17 | 17.61 | -1.84 | -9.59% | 3 | 82 | 17.82% |
| QQQ241231P00416000 | 2024-04-25 9:35AM EDT | 416.00 | 22.53 | 17.48 | 17.92 | 0.00 | - | 2 | 70 | 17.73% |
| QQQ241231P00417000 | 2024-04-22 12:30PM EDT | 417.00 | 24.24 | 17.79 | 18.12 | 0.00 | - | 1 | 52 | 17.55% |
| QQQ241231P00418000 | 2024-04-25 9:37AM EDT | 418.00 | 23.24 | 18.11 | 18.45 | 0.00 | - | 3 | 26 | 17.47% |
| QQQ241231P00419000 | 2024-01-31 12:53PM EDT | 419.00 | 25.18 | 16.03 | 16.38 | 0.00 | - | 1 | 20 | 15.63% |
| QQQ241231P00420000 | 2024-04-26 1:06PM EDT | 420.00 | 18.48 | 18.81 | 19.09 | -1.52 | -7.60% | 5 | 350 | 17.28% |
| QQQ241231P00421000 | 2024-04-19 3:06PM EDT | 421.00 | 28.10 | 19.08 | 19.53 | 0.00 | - | 1 | 31 | 17.27% |
| QQQ241231P00422000 | 2024-04-18 2:42PM EDT | 422.00 | 24.23 | 19.42 | 19.90 | 0.00 | - | 1 | 22 | 17.20% |
| QQQ241231P00423000 | 2024-04-26 1:40PM EDT | 423.00 | 19.64 | 19.77 | 20.22 | -3.31 | -14.42% | 4 | 36 | 17.09% |
| QQQ241231P00424000 | 2024-04-26 12:55PM EDT | 424.00 | 20.01 | 20.11 | 20.59 | -1.63 | -7.53% | 3 | 39 | 17.01% |
| QQQ241231P00425000 | 2024-04-26 3:33PM EDT | 425.00 | 20.30 | 20.47 | 20.93 | -2.70 | -11.74% | 1 | 100 | 16.91% |
| QQQ241231P00426000 | 2024-04-19 2:07PM EDT | 426.00 | 28.90 | 20.83 | 21.29 | 0.00 | - | 1 | 22 | 16.81% |
| QQQ241231P00427000 | 2024-04-24 1:25PM EDT | 427.00 | 22.35 | 21.20 | 21.68 | -1.14 | -4.85% | 1 | 108 | 16.74% |
| QQQ241231P00428000 | 2024-04-17 11:41AM EDT | 428.00 | 25.07 | 21.57 | 22.11 | 0.00 | - | 1 | 176 | 16.68% |
| QQQ241231P00429000 | 2024-04-26 9:55AM EDT | 429.00 | 22.69 | 21.93 | 22.37 | -0.21 | -0.92% | 2 | 72 | 16.51% |
| QQQ241231P00430000 | 2024-04-26 3:50PM EDT | 430.00 | 22.30 | 22.33 | 22.88 | -6.13 | -21.56% | 13 | 693 | 16.50% |
| QQQ241231P00431000 | 2024-04-25 9:32AM EDT | 431.00 | 23.00 | 22.72 | 23.29 | -5.89 | -20.39% | 1 | 42 | 16.42% |
| QQQ241231P00432000 | 2024-04-26 12:58PM EDT | 432.00 | 22.95 | 23.12 | 23.66 | -7.47 | -24.56% | 2 | 29 | 16.31% |
| QQQ241231P00433000 | 2024-04-18 10:06AM EDT | 433.00 | 27.98 | 23.52 | 24.08 | 0.00 | - | 1 | 35 | 16.23% |
| QQQ241231P00434000 | 2024-04-25 9:59AM EDT | 434.00 | 30.13 | 23.93 | 24.50 | 0.00 | - | 1 | 38 | 16.14% |
| QQQ241231P00435000 | 2024-04-25 11:01AM EDT | 435.00 | 30.24 | 24.34 | 24.93 | 0.00 | - | 5 | 97 | 16.06% |
| QQQ241231P00436000 | 2024-04-19 2:14PM EDT | 436.00 | 33.57 | 24.77 | 25.36 | 0.00 | - | 5 | 38 | 15.97% |
| QQQ241231P00437000 | 2024-04-23 3:01PM EDT | 437.00 | 28.20 | 25.20 | 25.79 | 0.00 | - | 1 | 59 | 15.87% |
| QQQ241231P00438000 | 2024-04-23 10:29AM EDT | 438.00 | 29.20 | 25.63 | 26.23 | 0.00 | - | 1 | 130 | 15.78% |
| QQQ241231P00439000 | 2024-04-26 10:51AM EDT | 439.00 | 26.40 | 26.07 | 26.68 | -10.05 | -27.57% | 1 | 52 | 15.69% |
| QQQ241231P00440000 | 2024-04-23 10:30AM EDT | 440.00 | 26.50 | 26.52 | 27.14 | -3.71 | -12.28% | 6 | 218 | 15.60% |
| QQQ241231P00441000 | 2024-04-09 3:02PM EDT | 441.00 | 24.94 | 26.98 | 27.59 | 0.00 | - | 1 | 46 | 15.50% |
| QQQ241231P00442000 | 2024-04-09 10:11AM EDT | 442.00 | 24.62 | 27.44 | 28.06 | 0.00 | - | 5 | 126 | 15.41% |
| QQQ241231P00443000 | 2024-04-25 9:41AM EDT | 443.00 | 35.00 | 27.91 | 28.54 | 0.00 | - | 12 | 42 | 15.32% |
| QQQ241231P00444000 | 2024-03-27 11:32AM EDT | 444.00 | 25.10 | 28.69 | 29.06 | 0.00 | - | 1 | 19 | 15.25% |
| QQQ241231P00445000 | 2024-04-25 11:01AM EDT | 445.00 | 35.55 | 28.87 | 29.51 | 0.00 | - | 5 | 61 | 15.13% |
| QQQ241231P00446000 | 2024-04-18 11:12AM EDT | 446.00 | 32.83 | 29.36 | 30.01 | 0.00 | - | 1 | 94 | 15.04% |
| QQQ241231P00447000 | 2024-03-27 2:35PM EDT | 447.00 | 25.95 | 29.86 | 30.51 | 0.00 | - | 2 | 48 | 14.94% |
| QQQ241231P00448000 | 2024-04-17 12:22PM EDT | 448.00 | 34.61 | 30.37 | 31.03 | 0.00 | - | 1 | 73 | 14.85% |
| QQQ241231P00449000 | 2024-03-08 2:06PM EDT | 449.00 | 29.98 | 28.02 | 28.44 | 0.00 | - | 19 | 56 | 12.46% |
| QQQ241231P00450000 | 2024-04-26 1:04PM EDT | 450.00 | 31.00 | 31.39 | 32.06 | -3.88 | -11.12% | 11 | 200 | 14.65% |
| QQQ241231P00451000 | 2024-03-08 2:06PM EDT | 451.00 | 30.91 | 28.91 | 29.34 | 0.00 | - | 9 | 54 | 12.11% |
| QQQ241231P00455000 | 2024-04-12 9:30AM EDT | 455.00 | 30.45 | 34.11 | 34.82 | 0.00 | - | 1 | 12 | 14.17% |
| QQQ241231P00460000 | 2024-04-23 9:34AM EDT | 460.00 | 43.93 | 37.03 | 37.79 | 0.00 | - | 1 | 118 | 13.68% |
| QQQ241231P00465000 | 2024-04-19 11:44AM EDT | 465.00 | 50.47 | 40.12 | 40.96 | 0.00 | - | 5 | 10 | 13.18% |
| QQQ241231P00470000 | 2024-04-26 3:28PM EDT | 470.00 | 43.02 | 43.47 | 44.34 | -1.48 | -3.33% | 4 | 121 | 12.65% |
| QQQ241231P00475000 | 2024-04-24 11:13AM EDT | 475.00 | 47.43 | 47.04 | 47.95 | -3.63 | -7.11% | 2 | 22 | 12.11% |
| QQQ241231P00480000 | 2024-04-26 3:45PM EDT | 480.00 | 50.75 | 50.85 | 51.79 | -5.25 | -9.38% | 3 | 177 | 11.56% |
| QQQ241231P00485000 | 2024-04-25 2:28PM EDT | 485.00 | 61.78 | 54.89 | 55.87 | 0.00 | - | 5 | 103 | 11.01% |
| QQQ241231P00490000 | 2024-03-21 11:54AM EDT | 490.00 | 46.62 | 75.04 | 75.76 | 0.00 | - | 6 | 14 | 26.10% |
| QQQ241231P00491000 | 2024-04-05 1:52PM EDT | 491.00 | 52.43 | 60.05 | 61.09 | 0.00 | - | 2 | 0 | 10.42% |
| QQQ241231P00492000 | 2024-04-05 3:49PM EDT | 492.00 | 54.00 | 60.95 | 61.99 | 0.00 | - | 14 | 0 | 10.33% |
| QQQ241231P00494000 | 2024-04-16 11:20AM EDT | 494.00 | 63.44 | 62.77 | 63.83 | 0.00 | - | - | 0 | 10.20% |
| QQQ241231P00495000 | 2024-04-22 12:58PM EDT | 495.00 | 78.20 | 63.70 | 64.76 | 0.00 | - | 2 | 0 | 10.14% |
| QQQ241231P00496000 | 2024-04-01 10:16AM EDT | 496.00 | 51.89 | 64.63 | 65.71 | 0.00 | - | - | 0 | 10.13% |
| QQQ241231P00497000 | 2024-03-11 9:45AM EDT | 497.00 | 61.07 | 59.47 | 61.53 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241231P00498000 | 2024-04-11 12:25PM EDT | 498.00 | 57.76 | 66.52 | 67.62 | 0.00 | - | 2 | 0 | 10.10% |
| QQQ241231P00500000 | 2024-04-26 2:59PM EDT | 500.00 | 68.30 | 68.48 | 69.59 | -1.70 | -2.43% | 1 | 5 | 10.23% |
| QQQ241231P00501000 | 2024-04-17 9:34AM EDT | 501.00 | 68.77 | 69.46 | 70.59 | 0.00 | - | 9 | 0 | 10.34% |
| QQQ241231P00502000 | 2024-03-11 11:04AM EDT | 502.00 | 64.87 | 64.19 | 64.96 | 0.00 | - | 4 | 4 | 0.00% |
| QQQ241231P00503000 | 2024-03-11 2:41PM EDT | 503.00 | 66.11 | 65.01 | 65.64 | 0.00 | - | 3 | 5 | 0.00% |
| QQQ241231P00504000 | 2024-04-05 4:04PM EDT | 504.00 | 64.12 | 72.45 | 73.59 | 0.00 | - | 12 | 0 | 10.67% |
| QQQ241231P00505000 | 2024-04-16 3:52PM EDT | 505.00 | 73.35 | 73.45 | 74.59 | 0.00 | - | 710 | 0 | 10.78% |
| QQQ241231P00506000 | 2024-03-11 10:31AM EDT | 506.00 | 69.61 | 68.00 | 68.54 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ241231P00507000 | 2024-03-14 1:20PM EDT | 507.00 | 69.58 | 68.27 | 69.00 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ241231P00508000 | 2024-03-19 1:17PM EDT | 508.00 | 70.20 | 84.43 | 85.04 | 0.00 | - | 2 | 0 | 21.63% |
| QQQ241231P00509000 | 2024-03-14 1:20PM EDT | 509.00 | 71.59 | 70.19 | 70.92 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241231P00510000 | 2024-04-16 11:09AM EDT | 510.00 | 78.56 | 78.45 | 79.59 | 0.00 | - | 4 | 0 | 11.32% |
| QQQ241231P00511000 | 2024-03-14 12:10PM EDT | 511.00 | 72.89 | 72.14 | 72.87 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ241231P00512000 | 2024-03-14 12:48PM EDT | 512.00 | 73.52 | 73.13 | 73.88 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241231P00513000 | 2024-03-14 11:59AM EDT | 513.00 | 73.52 | 74.13 | 74.87 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241231P00514000 | 2024-03-08 1:03PM EDT | 514.00 | 71.40 | 73.35 | 74.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241231P00515000 | 2024-04-18 11:12AM EDT | 515.00 | 87.30 | 83.45 | 84.59 | 0.00 | - | 5 | 0 | 11.84% |
| QQQ241231P00520000 | 2024-04-01 11:53AM EDT | 520.00 | 76.38 | 88.45 | 89.59 | 0.00 | - | - | 0 | 12.36% |
| QQQ241231P00525000 | 2024-03-25 9:41AM EDT | 525.00 | 82.08 | 96.30 | 97.04 | 0.00 | - | 10 | 0 | 18.06% |
| QQQ241231P00530000 | 2024-03-18 3:25PM EDT | 530.00 | 91.37 | 103.61 | 104.37 | 0.00 | - | - | 0 | 21.87% |
| QQQ241231P00535000 | 2024-03-18 9:32AM EDT | 535.00 | 94.83 | 108.61 | 109.37 | 0.00 | - | - | 0 | 22.53% |
| QQQ241231P00550000 | 2024-04-01 2:15PM EDT | 550.00 | 106.05 | 118.44 | 119.59 | 0.00 | - | - | 0 | 15.29% |
| QQQ241231P00575000 | 2024-03-22 10:44AM EDT | 575.00 | 130.21 | 160.00 | 160.76 | 0.00 | - | 10 | 0 | 39.61% |
© 2024 Yahoo. All rights reserved.