Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250620C00159780 | 2024-04-19 11:32AM EDT | 159.78 | 266.77 | 276.13 | 280.00 | 0.00 | - | 2 | 90 | 66.84% |
| QQQ250620C00160000 | 2023-12-18 1:16PM EDT | 160.00 | 255.50 | 0.00 | 0.00 | 0.00 | - | 10 | 103 | 0.00% |
| QQQ250620C00164780 | 2024-01-25 2:10PM EDT | 164.78 | 269.11 | 277.65 | 281.47 | 0.00 | - | 1 | 3 | 78.43% |
| QQQ250620C00165000 | 2023-10-05 9:45AM EDT | 165.00 | 206.21 | 211.18 | 215.05 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ250620C00169780 | 2024-01-16 1:01AM EDT | 169.78 | 220.45 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250620C00170000 | 2023-09-14 2:01PM EDT | 170.00 | 220.45 | 205.46 | 208.93 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ250620C00174780 | 2024-03-26 3:42PM EDT | 174.78 | 278.00 | 261.00 | 265.91 | 0.00 | - | 1 | 1 | 62.33% |
| QQQ250620C00175000 | 2023-06-08 3:28PM EDT | 175.00 | 192.02 | 204.41 | 208.50 | 0.00 | - | - | 1 | 0.00% |
| QQQ250620C00179780 | 2024-02-29 1:25PM EDT | 179.78 | 266.17 | 271.41 | 275.29 | 0.00 | - | 2 | 4 | 86.03% |
| QQQ250620C00180000 | 2023-12-05 11:50AM EDT | 180.00 | 219.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ250620C00184780 | 2024-01-22 3:27PM EDT | 184.78 | 246.30 | 248.44 | 252.58 | 0.00 | - | 5 | 258 | 51.92% |
| QQQ250620C00185000 | 2023-11-13 4:53PM EDT | 185.00 | 204.79 | 226.82 | 230.53 | 0.00 | - | 4 | 254 | 0.00% |
| QQQ250620C00189780 | 2024-04-24 3:37PM EDT | 189.78 | 245.77 | 248.27 | 252.14 | 0.00 | - | 1 | 58 | 60.82% |
| QQQ250620C00190000 | 2023-10-17 12:03PM EDT | 190.00 | 193.68 | 206.27 | 210.09 | 0.00 | - | 112 | 58 | 0.00% |
| QQQ250620C00194780 | 2024-01-16 1:01AM EDT | 194.78 | 189.37 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250620C00195000 | 2023-10-17 12:06PM EDT | 195.00 | 189.37 | 201.79 | 205.63 | 0.00 | - | 175 | 137 | 0.00% |
| QQQ250620C00199780 | 2024-03-19 3:35PM EDT | 199.78 | 249.10 | 233.68 | 235.03 | 0.00 | - | 1 | 238 | 46.44% |
| QQQ250620C00200000 | 2023-11-27 11:49AM EDT | 200.00 | 204.46 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 0.00% |
| QQQ250620C00204780 | 2024-01-16 1:01AM EDT | 204.78 | 180.45 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250620C00205000 | 2023-10-17 1:23PM EDT | 205.00 | 180.45 | 192.87 | 196.75 | 0.00 | - | 289 | 146 | 0.00% |
| QQQ250620C00209780 | 2024-03-15 2:31PM EDT | 209.78 | 235.52 | 238.44 | 241.58 | 0.00 | - | 2 | 168 | 69.10% |
| QQQ250620C00210000 | 2023-10-27 9:40AM EDT | 210.00 | 154.00 | 192.09 | 195.97 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ250620C00214780 | 2024-01-17 4:27PM EDT | 214.78 | 203.53 | 225.61 | 229.33 | 0.00 | - | 1 | 149 | 56.66% |
| QQQ250620C00215000 | 2023-10-17 11:59AM EDT | 215.00 | 171.90 | 184.14 | 187.99 | 0.00 | - | 266 | 148 | 0.00% |
| QQQ250620C00219780 | 2024-01-10 5:11PM EDT | 219.78 | 202.33 | 227.64 | 231.10 | 0.00 | - | 1 | 56 | 64.71% |
| QQQ250620C00220000 | 2023-11-30 10:42AM EDT | 220.00 | 184.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| QQQ250620C00224780 | 2024-01-16 1:01AM EDT | 224.78 | 181.91 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250620C00225000 | 2023-11-20 2:33PM EDT | 225.00 | 181.91 | 190.86 | 194.70 | 0.00 | - | 4 | 7 | 0.00% |
| QQQ250620C00229780 | 2024-04-19 1:32PM EDT | 229.78 | 201.88 | 211.50 | 215.27 | 0.00 | - | 1 | 99 | 53.48% |
| QQQ250620C00230000 | 2023-12-11 11:08AM EDT | 230.00 | 179.75 | 0.00 | 0.00 | 0.00 | - | 6 | 98 | 0.00% |
| QQQ250620C00234780 | 2024-04-22 10:40AM EDT | 234.78 | 194.52 | 206.86 | 210.69 | 0.00 | - | 4 | 169 | 52.55% |
| QQQ250620C00235000 | 2023-12-01 11:52AM EDT | 235.00 | 168.98 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| QQQ250620C00239780 | 2024-01-16 1:01AM EDT | 239.78 | 148.25 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250620C00240000 | 2023-10-18 9:41AM EDT | 240.00 | 148.25 | 0.00 | 0.00 | 0.00 | - | 30 | 17 | 0.00% |
| QQQ250620C00244780 | 2024-03-04 12:42PM EDT | 244.78 | 214.50 | 209.92 | 213.73 | 0.00 | - | 2 | 124 | 64.83% |
| QQQ250620C00245000 | 2023-12-13 12:16PM EDT | 245.00 | 171.90 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 0.00% |
| QQQ250620C00249780 | 2024-04-15 10:37AM EDT | 249.78 | 204.49 | 193.19 | 197.03 | 0.00 | - | 1 | 330 | 52.33% |
| QQQ250620C00250000 | 2023-12-26 4:26PM EDT | 250.00 | 178.39 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 0.00% |
| QQQ250620C00254780 | 2024-02-13 10:41AM EDT | 254.78 | 189.25 | 197.52 | 201.08 | 0.00 | - | 1 | 8 | 58.88% |
| QQQ250620C00255000 | 2023-12-11 11:38AM EDT | 255.00 | 157.77 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| QQQ250620C00259780 | 2024-02-08 2:25PM EDT | 259.78 | 189.62 | 193.44 | 197.32 | 0.00 | - | 1 | 98 | 58.41% |
| QQQ250620C00260000 | 2023-11-10 1:15PM EDT | 260.00 | 138.50 | 150.24 | 153.93 | 0.00 | - | 1 | 97 | 0.00% |
| QQQ250620C00264780 | 2024-04-19 10:08AM EDT | 264.78 | 173.25 | 179.61 | 183.45 | 0.00 | - | 2 | 149 | 49.65% |
| QQQ250620C00265000 | 2023-10-20 12:22PM EDT | 265.00 | 119.30 | 141.24 | 145.09 | 0.00 | - | 2 | 141 | 0.00% |
| QQQ250620C00269780 | 2024-04-17 3:58PM EDT | 269.78 | 173.78 | 175.10 | 178.95 | 0.00 | - | 4 | 21 | 48.79% |
| QQQ250620C00270000 | 2023-12-20 11:34AM EDT | 270.00 | 159.85 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| QQQ250620C00274780 | 2024-04-26 3:58PM EDT | 274.78 | 172.88 | 170.63 | 174.46 | +4.10 | +2.43% | 1 | 117 | 47.93% |
| QQQ250620C00275000 | 2023-12-21 11:29AM EDT | 275.00 | 152.23 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| QQQ250620C00279780 | 2024-04-25 3:26PM EDT | 279.78 | 169.59 | 166.18 | 169.99 | +6.64 | +4.07% | 1 | 269 | 47.10% |
| QQQ250620C00280000 | 2023-12-20 12:04PM EDT | 280.00 | 151.24 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 0.00% |
| QQQ250620C00284780 | 2024-04-17 11:29AM EDT | 284.78 | 163.26 | 161.75 | 165.53 | 0.00 | - | 1 | 121 | 46.27% |
| QQQ250620C00285000 | 2023-12-20 12:04PM EDT | 285.00 | 147.14 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| QQQ250620C00289780 | 2024-03-04 3:48PM EDT | 289.78 | 174.48 | 169.58 | 173.39 | 0.00 | - | 1 | 13 | 54.83% |
| QQQ250620C00290000 | 2023-12-14 11:39AM EDT | 290.00 | 136.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ250620C00294780 | 2024-04-01 2:13PM EDT | 294.78 | 168.48 | 152.99 | 156.71 | 0.00 | - | 2 | 15 | 44.69% |
| QQQ250620C00295000 | 2023-10-17 12:08PM EDT | 295.00 | 107.58 | 116.68 | 120.50 | 0.00 | - | 2 | 14 | 0.00% |
| QQQ250620C00299780 | 2024-04-19 3:54PM EDT | 299.78 | 136.64 | 148.62 | 152.31 | 0.00 | - | 1 | 223 | 43.90% |
| QQQ250620C00300000 | 2023-12-22 12:00PM EDT | 300.00 | 133.33 | 0.00 | 0.00 | 0.00 | - | 7 | 215 | 0.00% |
| QQQ250620C00304780 | 2024-04-17 12:50PM EDT | 304.78 | 142.50 | 144.97 | 147.73 | 0.00 | - | 1 | 66 | 42.94% |
| QQQ250620C00305000 | 2023-12-20 12:08PM EDT | 305.00 | 129.98 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| QQQ250620C00309780 | 2024-04-25 10:54AM EDT | 309.78 | 131.06 | 140.63 | 143.39 | 0.00 | - | 6 | 87 | 42.20% |
| QQQ250620C00310000 | 2023-12-05 1:01PM EDT | 310.00 | 108.14 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| QQQ250620C00314780 | 2024-04-19 10:46AM EDT | 314.78 | 128.50 | 136.32 | 139.07 | 0.00 | - | 1 | 86 | 41.46% |
| QQQ250620C00315000 | 2023-12-20 1:32PM EDT | 315.00 | 122.09 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| QQQ250620C00319780 | 2024-04-25 10:28AM EDT | 319.78 | 124.72 | 132.03 | 134.78 | 0.00 | - | 1 | 275 | 40.74% |
| QQQ250620C00320000 | 2023-12-12 4:35PM EDT | 320.00 | 108.22 | 0.00 | 0.00 | 0.00 | - | 30 | 295 | 0.00% |
| QQQ250620C00324780 | 2024-04-25 10:28AM EDT | 324.78 | 129.80 | 127.78 | 130.52 | +9.30 | +7.72% | 1 | 93 | 40.03% |
| QQQ250620C00325000 | 2023-12-20 4:09PM EDT | 325.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| QQQ250620C00329780 | 2024-04-25 9:43AM EDT | 329.78 | 114.98 | 123.56 | 126.29 | 0.00 | - | 3 | 168 | 39.33% |
| QQQ250620C00330000 | 2023-11-03 3:36PM EDT | 330.00 | 78.19 | 92.62 | 95.52 | 0.00 | - | 1 | 162 | 0.00% |
| QQQ250620C00334780 | 2024-04-26 9:59AM EDT | 334.78 | 121.86 | 119.38 | 122.10 | +3.61 | +3.05% | 2 | 77 | 38.65% |
| QQQ250620C00335000 | 2023-12-14 11:06AM EDT | 335.00 | 100.83 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| QQQ250620C00339780 | 2024-02-26 1:10PM EDT | 339.78 | 125.00 | 129.61 | 132.40 | 0.00 | - | 3 | 130 | 48.34% |
| QQQ250620C00340000 | 2023-12-20 1:56PM EDT | 340.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| QQQ250620C00344780 | 2024-04-25 9:43AM EDT | 344.78 | 102.88 | 111.12 | 113.72 | 0.00 | - | 3 | 133 | 37.24% |
| QQQ250620C00345000 | 2023-12-22 10:31AM EDT | 345.00 | 97.94 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| QQQ250620C00349780 | 2024-04-25 10:18AM EDT | 349.78 | 100.00 | 107.06 | 109.64 | 0.00 | - | 1 | 468 | 36.60% |
| QQQ250620C00350000 | 2023-12-21 12:36PM EDT | 350.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.00% |
| QQQ250620C00354780 | 2024-04-22 10:48AM EDT | 354.78 | 92.37 | 103.04 | 105.64 | 0.00 | - | 1 | 125 | 35.99% |
| QQQ250620C00355000 | 2023-12-26 2:00PM EDT | 355.00 | 92.49 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
| QQQ250620C00359780 | 2024-04-26 12:06PM EDT | 359.78 | 100.80 | 99.07 | 101.65 | +8.90 | +9.68% | 1 | 590 | 35.38% |
| QQQ250620C00360000 | 2023-12-20 12:12PM EDT | 360.00 | 87.60 | 0.00 | 0.00 | 0.00 | - | 29 | 1,050 | 0.00% |
| QQQ250620C00364780 | 2024-04-22 2:00PM EDT | 364.78 | 88.19 | 95.14 | 97.70 | 0.00 | - | 3 | 371 | 34.77% |
| QQQ250620C00365000 | 2023-12-22 2:52PM EDT | 365.00 | 83.15 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 0.00% |
| QQQ250620C00369780 | 2024-04-25 11:33AM EDT | 369.78 | 83.53 | 91.27 | 93.80 | 0.00 | - | 3 | 748 | 34.17% |
| QQQ250620C00370000 | 2023-12-19 11:25AM EDT | 370.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 720 | 0.00% |
| QQQ250620C00374780 | 2024-04-24 10:24AM EDT | 374.78 | 87.09 | 87.45 | 89.95 | 0.00 | - | 10 | 2,135 | 33.58% |
| QQQ250620C00375000 | 2023-12-26 11:18AM EDT | 375.00 | 76.90 | 0.00 | 0.00 | 0.00 | - | 9 | 2,136 | 0.00% |
| QQQ250620C00379780 | 2024-04-25 9:35AM EDT | 379.78 | 75.44 | 83.69 | 86.15 | 0.00 | - | 13 | 1,221 | 33.00% |
| QQQ250620C00380000 | 2023-12-22 5:00PM EDT | 380.00 | 71.92 | 0.00 | 0.00 | 0.00 | - | 34 | 1,130 | 0.00% |
| QQQ250620C00384780 | 2024-04-18 10:05AM EDT | 384.78 | 78.77 | 79.99 | 82.41 | 0.00 | - | 1 | 1,355 | 32.44% |
| QQQ250620C00385000 | 2023-12-21 4:33PM EDT | 385.00 | 67.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,318 | 0.00% |
| QQQ250620C00389780 | 2024-04-24 4:00PM EDT | 389.78 | 74.73 | 76.34 | 78.74 | 0.00 | - | 1 | 1,055 | 31.89% |
| QQQ250620C00390000 | 2023-12-26 2:55PM EDT | 390.00 | 66.85 | 0.00 | 0.00 | 0.00 | - | 16 | 146 | 0.00% |
| QQQ250620C00394780 | 2024-04-26 12:31PM EDT | 394.78 | 74.00 | 72.77 | 75.14 | +3.76 | +5.35% | 10 | 106 | 31.36% |
| QQQ250620C00395000 | 2023-12-21 1:23PM EDT | 395.00 | 61.25 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| QQQ250620C00399780 | 2024-04-26 4:08PM EDT | 399.78 | 70.72 | 69.67 | 70.98 | +3.63 | +5.41% | 66 | 2,975 | 30.48% |
| QQQ250620C00400000 | 2023-12-26 1:38PM EDT | 400.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,597 | 0.00% |
| QQQ250620C00404780 | 2024-04-25 9:37AM EDT | 404.78 | 58.44 | 65.82 | 68.13 | 0.00 | - | 1 | 291 | 30.33% |
| QQQ250620C00405000 | 2023-12-22 5:04PM EDT | 405.00 | 55.74 | 0.00 | 0.00 | 0.00 | - | 219 | 287 | 0.00% |
| QQQ250620C00409780 | 2024-04-26 4:08PM EDT | 409.78 | 63.84 | 62.88 | 64.17 | +5.29 | +9.04% | 66 | 1,616 | 29.51% |
| QQQ250620C00410000 | 2023-12-22 12:38PM EDT | 410.00 | 53.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,544 | 0.00% |
| QQQ250620C00414780 | 2024-04-25 10:10AM EDT | 414.78 | 53.15 | 59.16 | 61.43 | 0.00 | - | 3 | 2,749 | 29.36% |
| QQQ250620C00415000 | 2023-12-26 3:56PM EDT | 415.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,212 | 0.00% |
| QQQ250620C00419780 | 2024-04-26 12:07PM EDT | 419.78 | 57.40 | 55.95 | 58.19 | +5.78 | +11.20% | 2 | 786 | 28.88% |
| QQQ250620C00420000 | 2024-04-26 1:26PM EDT | 420.00 | 57.75 | 55.81 | 58.06 | +7.10 | +14.02% | 2 | 162 | 28.87% |
| QQQ250620C00424780 | 2024-04-26 3:35PM EDT | 424.78 | 54.50 | 52.82 | 55.04 | +4.55 | +9.11% | 3 | 1,331 | 28.42% |
| QQQ250620C00425000 | 2023-12-26 4:35PM EDT | 425.00 | 45.94 | 0.00 | 0.00 | 0.00 | - | 54 | 212 | 0.00% |
| QQQ250620C00429780 | 2024-04-26 12:48PM EDT | 429.78 | 51.37 | 49.81 | 51.96 | +3.07 | +6.36% | 2 | 2,358 | 27.97% |
| QQQ250620C00430000 | 2024-04-26 1:19PM EDT | 430.00 | 51.60 | 49.85 | 51.69 | +7.29 | +16.45% | 20 | 260 | 27.88% |
| QQQ250620C00434780 | 2024-04-26 2:39PM EDT | 434.78 | 48.24 | 46.83 | 48.97 | +2.95 | +6.51% | 1 | 358 | 27.53% |
| QQQ250620C00435000 | 2023-12-22 1:49PM EDT | 435.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 16 | 465 | 0.20% |
| QQQ250620C00439780 | 2024-04-26 1:34PM EDT | 439.78 | 46.00 | 43.97 | 46.08 | +7.20 | +18.56% | 2 | 421 | 27.11% |
| QQQ250620C00440000 | 2024-04-26 3:10PM EDT | 440.00 | 45.53 | 43.85 | 45.95 | +6.56 | +16.83% | 14 | 1,499 | 27.09% |
| QQQ250620C00444780 | 2024-04-25 9:45AM EDT | 444.78 | 42.03 | 41.85 | 42.74 | +5.79 | +15.98% | 2 | 204 | 26.40% |
| QQQ250620C00445000 | 2023-12-26 4:11PM EDT | 445.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 0.78% |
| QQQ250620C00449780 | 2024-04-25 3:06PM EDT | 449.78 | 39.41 | 39.18 | 40.07 | +3.37 | +9.35% | 2 | 7,592 | 26.02% |
| QQQ250620C00450000 | 2024-04-25 11:01AM EDT | 450.00 | 33.58 | 39.06 | 39.95 | 0.00 | - | 6 | 277 | 26.00% |
| QQQ250620C00454780 | 2024-04-24 11:15AM EDT | 454.78 | 35.06 | 36.72 | 37.29 | 0.00 | - | 1 | 211 | 25.53% |
| QQQ250620C00455000 | 2023-12-22 10:44AM EDT | 455.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 0.78% |
| QQQ250620C00459780 | 2024-04-26 3:28PM EDT | 459.78 | 35.20 | 34.36 | 34.82 | +6.85 | +24.16% | 1 | 809 | 25.17% |
| QQQ250620C00460000 | 2024-04-25 1:15PM EDT | 460.00 | 30.30 | 34.24 | 34.71 | 0.00 | - | 7 | 1,117 | 25.16% |
| QQQ250620C00464780 | 2024-04-24 11:04AM EDT | 464.78 | 30.45 | 31.96 | 32.55 | 0.00 | - | 1 | 713 | 24.88% |
| QQQ250620C00465000 | 2023-12-20 1:42PM EDT | 465.00 | 26.17 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 1.56% |
| QQQ250620C00469780 | 2024-04-11 3:53PM EDT | 469.78 | 40.09 | 29.70 | 30.26 | 0.00 | - | 3 | 691 | 24.53% |
| QQQ250620C00470000 | 2024-04-26 1:06PM EDT | 470.00 | 30.40 | 29.77 | 30.13 | +5.34 | +21.31% | 16 | 658 | 24.50% |
| QQQ250620C00474780 | 2024-04-23 9:46AM EDT | 474.78 | 24.71 | 27.56 | 28.04 | 0.00 | - | 1 | 2,194 | 24.17% |
| QQQ250620C00475000 | 2023-12-20 4:51PM EDT | 475.00 | 20.57 | 0.00 | 0.00 | 0.00 | - | 2,030 | 2,093 | 1.56% |
| QQQ250620C00479780 | 2024-04-25 10:00AM EDT | 479.78 | 21.48 | 25.30 | 26.08 | 0.00 | - | 1 | 514 | 23.92% |
| QQQ250620C00480000 | 2024-04-26 10:17AM EDT | 480.00 | 25.50 | 25.42 | 26.02 | +2.80 | +12.33% | 4 | 251 | 23.92% |
| QQQ250620C00484780 | 2024-04-23 11:05AM EDT | 484.78 | 21.24 | 23.61 | 24.16 | 0.00 | - | 7 | 128 | 23.63% |
| QQQ250620C00485000 | 2023-12-26 11:51AM EDT | 485.00 | 18.76 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 3.13% |
| QQQ250620C00489780 | 2024-03-27 9:35AM EDT | 489.78 | 31.00 | 20.04 | 21.59 | 0.00 | - | 10 | 444 | 22.92% |
| QQQ250620C00490000 | 2024-04-26 11:08AM EDT | 490.00 | 22.16 | 21.64 | 22.13 | +2.42 | +12.26% | 2 | 84 | 23.27% |
| QQQ250620C00494780 | 2024-04-26 2:25PM EDT | 494.78 | 20.28 | 19.97 | 20.48 | +2.52 | +14.19% | 8 | 204 | 23.02% |
| QQQ250620C00495000 | 2023-12-20 11:15AM EDT | 495.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 3.13% |
| QQQ250620C00499780 | 2024-04-23 11:05AM EDT | 499.78 | 18.00 | 18.35 | 18.85 | +1.60 | +9.76% | 1 | 1,225 | 22.76% |
| QQQ250620C00500000 | 2024-04-26 3:20PM EDT | 500.00 | 18.72 | 18.28 | 18.78 | +3.12 | +20.00% | 13 | 610 | 22.75% |
| QQQ250620C00504780 | 2024-04-22 10:43AM EDT | 504.78 | 13.10 | 16.82 | 17.32 | 0.00 | - | 2 | 172 | 22.51% |
| QQQ250620C00505000 | 2023-12-20 2:56PM EDT | 505.00 | 13.44 | 0.00 | 0.00 | 0.00 | - | 53 | 93 | 3.13% |
| QQQ250620C00509780 | 2024-04-23 10:04AM EDT | 509.78 | 13.32 | 15.39 | 15.90 | 0.00 | - | 6 | 576 | 22.29% |
| QQQ250620C00510000 | 2024-04-26 2:41PM EDT | 510.00 | 15.66 | 15.33 | 15.82 | +1.55 | +10.99% | 1 | 355 | 22.26% |
| QQQ250620C00514780 | 2024-04-25 12:47PM EDT | 514.78 | 11.87 | 14.07 | 14.55 | 0.00 | - | 1 | 1,286 | 22.06% |
| QQQ250620C00515000 | 2023-12-14 2:23PM EDT | 515.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 6 | 1,099 | 3.13% |
| QQQ250620C00519780 | 2024-04-25 3:41PM EDT | 519.78 | 11.08 | 12.84 | 13.33 | 0.00 | - | 1 | 774 | 21.86% |
| QQQ250620C00520000 | 2023-12-22 2:42PM EDT | 520.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 3.13% |
| QQQ250620C00524780 | 2024-04-23 9:41AM EDT | 524.78 | 9.84 | 11.70 | 12.18 | 0.00 | - | 2 | 320 | 21.67% |
| QQQ250620C00525000 | 2023-12-07 2:35PM EDT | 525.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 3.13% |
| QQQ250620C00529780 | 2024-04-23 11:13AM EDT | 529.78 | 9.65 | 10.66 | 11.13 | 0.00 | - | 28 | 647 | 21.49% |
| QQQ250620C00530000 | 2023-11-16 11:01AM EDT | 530.00 | 5.23 | 6.80 | 7.36 | 0.00 | - | 2 | 218 | 18.57% |
| QQQ250620C00534780 | 2024-04-26 1:48PM EDT | 534.78 | 10.12 | 9.63 | 10.13 | +1.94 | +23.72% | 2 | 1,736 | 21.31% |
| QQQ250620C00535000 | 2023-12-21 12:57PM EDT | 535.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 846 | 3.13% |
| QQQ250620C00539780 | 2024-04-25 12:47PM EDT | 539.78 | 7.39 | 8.75 | 9.23 | 0.00 | - | 2 | 599 | 21.15% |
| QQQ250620C00540000 | 2023-12-22 10:33AM EDT | 540.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 3.13% |
| QQQ250620C00544780 | 2024-04-26 3:33PM EDT | 544.78 | 8.38 | 7.99 | 8.38 | +1.65 | +24.52% | 1 | 1,264 | 20.99% |
| QQQ250620C00545000 | 2023-12-21 2:44PM EDT | 545.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 3.13% |
| QQQ250620C00549780 | 2024-04-25 11:50AM EDT | 549.78 | 5.90 | 7.25 | 7.61 | 0.00 | - | 1 | 1,525 | 20.84% |
| QQQ250620C00550000 | 2023-12-26 1:22PM EDT | 550.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 3.13% |
| QQQ250620C00554780 | 2024-04-23 10:10AM EDT | 554.78 | 5.69 | 6.57 | 6.96 | 0.00 | - | 4 | 876 | 20.75% |
| QQQ250620C00555000 | 2023-12-18 3:44PM EDT | 555.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 1 | 647 | 6.25% |
| QQQ250620C00559780 | 2024-04-22 4:06PM EDT | 559.78 | 4.73 | 5.95 | 6.28 | 0.00 | - | 20 | 1,073 | 20.60% |
| QQQ250620C00560000 | 2023-11-15 1:04PM EDT | 560.00 | 3.02 | 3.44 | 4.29 | 0.00 | - | 2 | 346 | 18.55% |
| QQQ250620C00564780 | 2024-04-25 10:29AM EDT | 564.78 | 4.60 | 5.39 | 5.75 | 0.00 | - | 1 | 665 | 20.54% |
| QQQ250620C00565000 | 2023-12-18 11:08AM EDT | 565.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 13 | 83 | 6.25% |
| QQQ250620C00569780 | 2024-04-25 12:03PM EDT | 569.78 | 4.00 | 4.87 | 5.18 | 0.00 | - | 5 | 781 | 20.40% |
| QQQ250620C00570000 | 2023-12-19 4:58PM EDT | 570.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 6.25% |
| QQQ250620C00574780 | 2024-04-24 2:37PM EDT | 574.78 | 4.14 | 4.41 | 4.68 | 0.00 | - | 2 | 274 | 20.28% |
| QQQ250620C00575000 | 2023-11-13 4:51PM EDT | 575.00 | 1.74 | 2.45 | 3.10 | 0.00 | - | 13 | 149 | 18.34% |
| QQQ250620C00579780 | 2024-04-23 3:58PM EDT | 579.78 | 3.63 | 3.95 | 4.25 | 0.00 | - | 30 | 4,146 | 20.21% |
| QQQ250620C00580000 | 2023-12-19 1:47PM EDT | 580.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2,176 | 6.25% |
| QQQ250620C00584780 | 2024-04-22 4:12PM EDT | 584.78 | 2.88 | 3.43 | 4.07 | 0.00 | - | 816 | 339 | 20.40% |
| QQQ250620C00585000 | 2023-12-18 1:13PM EDT | 585.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| QQQ250620C00589780 | 2024-04-22 4:11PM EDT | 589.78 | 2.63 | 3.09 | 3.71 | 0.00 | - | 354 | 270 | 20.35% |
| QQQ250620C00594780 | 2024-04-23 9:42AM EDT | 594.78 | 2.52 | 2.79 | 3.38 | 0.00 | - | 2 | 231 | 20.30% |
| QQQ250620C00599780 | 2024-04-26 10:14AM EDT | 599.78 | 2.80 | 2.51 | 3.07 | +0.75 | +36.59% | 3 | 199 | 20.25% |
| QQQ250620C00604780 | 2024-04-23 11:39AM EDT | 604.78 | 2.26 | 2.27 | 2.80 | 0.00 | - | 2 | 336 | 20.21% |
| QQQ250620C00605000 | 2023-12-20 1:05PM EDT | 605.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| QQQ250620C00609780 | 2024-04-22 11:00AM EDT | 609.78 | 1.68 | 2.05 | 2.56 | 0.00 | - | 134 | 532 | 20.19% |
| QQQ250620C00610000 | 2023-12-26 12:15PM EDT | 610.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
| QQQ250620C00615000 | 2024-04-24 4:05PM EDT | 615.00 | 1.93 | 1.84 | 2.33 | 0.00 | - | 2 | 555 | 20.17% |
| QQQ250620C00620000 | 2024-04-22 2:49PM EDT | 620.00 | 1.53 | 1.70 | 2.13 | 0.00 | - | 4 | 20 | 20.15% |
| QQQ250620C00625000 | 2024-04-24 10:25AM EDT | 625.00 | 1.68 | 1.50 | 1.96 | 0.00 | - | 4 | 12 | 20.17% |
| QQQ250620C00630000 | 2024-04-22 10:32AM EDT | 630.00 | 1.15 | 1.35 | 1.80 | 0.00 | - | 23 | 187 | 20.18% |
| QQQ250620C00635000 | 2024-04-17 12:42PM EDT | 635.00 | 1.66 | 1.22 | 1.66 | 0.00 | - | 7 | 17 | 20.20% |
| QQQ250620C00640000 | 2024-04-22 10:32AM EDT | 640.00 | 0.98 | 1.09 | 1.54 | 0.00 | - | 2 | 50 | 20.24% |
| QQQ250620C00645000 | 2024-04-11 10:07AM EDT | 645.00 | 1.86 | 0.98 | 1.42 | 0.00 | - | 4 | 218 | 20.26% |
| QQQ250620C00650000 | 2024-04-26 2:42PM EDT | 650.00 | 1.02 | 0.94 | 1.25 | +0.20 | +24.39% | 6 | 73 | 20.13% |
| QQQ250620C00655000 | 2024-03-26 1:35PM EDT | 655.00 | 2.11 | 0.00 | 2.40 | 0.00 | - | 8 | 119 | 22.99% |
| QQQ250620C00660000 | 2024-04-23 10:59AM EDT | 660.00 | 0.75 | 0.71 | 1.14 | 0.00 | - | 30 | 182 | 20.41% |
| QQQ250620C00665000 | 2024-04-23 10:58AM EDT | 665.00 | 0.67 | 0.64 | 1.06 | 0.00 | - | 24 | 380 | 20.46% |
| QQQ250620C00670000 | 2024-04-25 3:08PM EDT | 670.00 | 0.74 | 0.57 | 0.84 | +0.10 | +15.63% | 10 | 82 | 20.01% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250620P00159780 | 2024-04-26 2:45PM EDT | 159.78 | 0.43 | 0.32 | 0.52 | -0.17 | -28.33% | 200 | 360 | 41.55% |
| QQQ250620P00160000 | 2023-12-13 4:17PM EDT | 160.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 324 | 12.50% |
| QQQ250620P00164780 | 2024-04-23 9:47AM EDT | 164.78 | 0.46 | 0.26 | 0.66 | 0.00 | - | 2 | 366 | 41.72% |
| QQQ250620P00165000 | 2023-12-13 11:13AM EDT | 165.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 12.50% |
| QQQ250620P00169780 | 2024-04-23 11:18AM EDT | 169.78 | 0.58 | 0.30 | 0.70 | 0.00 | - | 2 | 329 | 40.86% |
| QQQ250620P00170000 | 2023-12-14 2:55PM EDT | 170.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 12.50% |
| QQQ250620P00174780 | 2024-04-18 12:31PM EDT | 174.78 | 0.74 | 0.34 | 0.75 | 0.00 | - | 8 | 170 | 40.08% |
| QQQ250620P00175000 | 2023-12-15 11:08AM EDT | 175.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 12.50% |
| QQQ250620P00179780 | 2024-04-26 3:55PM EDT | 179.78 | 0.62 | 0.42 | 0.76 | -0.18 | -22.50% | 75 | 267 | 39.00% |
| QQQ250620P00180000 | 2023-12-14 2:55PM EDT | 180.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 12.50% |
| QQQ250620P00184780 | 2024-04-19 12:26PM EDT | 184.78 | 1.01 | 0.44 | 0.85 | 0.00 | - | 10 | 106 | 38.51% |
| QQQ250620P00185000 | 2023-12-26 4:35PM EDT | 185.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 10 | 101 | 12.50% |
| QQQ250620P00189780 | 2024-04-22 11:36AM EDT | 189.78 | 0.89 | 0.49 | 0.90 | 0.00 | - | 19 | 260 | 37.73% |
| QQQ250620P00190000 | 2023-12-20 2:40PM EDT | 190.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 6 | 226 | 12.50% |
| QQQ250620P00194780 | 2024-04-24 9:38AM EDT | 194.78 | 0.82 | 0.55 | 0.97 | 0.00 | - | 2 | 218 | 37.07% |
| QQQ250620P00195000 | 2023-12-15 3:27PM EDT | 195.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 14 | 195 | 12.50% |
| QQQ250620P00199780 | 2024-04-26 3:57PM EDT | 199.78 | 0.87 | 0.62 | 1.04 | -0.13 | -13.00% | 26 | 6,081 | 36.40% |
| QQQ250620P00200000 | 2023-12-22 3:18PM EDT | 200.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 5,863 | 12.50% |
| QQQ250620P00204780 | 2024-04-12 12:40PM EDT | 204.78 | 1.07 | 0.80 | 0.99 | 0.00 | - | 4 | 203 | 35.06% |
| QQQ250620P00205000 | 2023-12-04 10:50AM EDT | 205.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| QQQ250620P00209780 | 2024-04-19 12:26PM EDT | 209.78 | 1.55 | 0.77 | 1.20 | 0.00 | - | 5 | 343 | 35.13% |
| QQQ250620P00210000 | 2023-12-20 4:36PM EDT | 210.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 339 | 12.50% |
| QQQ250620P00214780 | 2024-04-26 12:18PM EDT | 214.78 | 1.04 | 0.85 | 1.28 | -0.08 | -7.14% | 2 | 51 | 34.47% |
| QQQ250620P00215000 | 2023-12-15 11:03AM EDT | 215.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| QQQ250620P00219780 | 2024-04-26 11:51AM EDT | 219.78 | 1.14 | 0.94 | 1.38 | -0.22 | -16.18% | 2 | 44 | 33.89% |
| QQQ250620P00220000 | 2023-12-20 4:36PM EDT | 220.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| QQQ250620P00224780 | 2024-04-24 10:50AM EDT | 224.78 | 1.37 | 1.04 | 1.48 | 0.00 | - | 1 | 53 | 33.30% |
| QQQ250620P00225000 | 2023-12-26 11:21AM EDT | 225.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| QQQ250620P00229780 | 2024-04-19 3:29PM EDT | 229.78 | 2.11 | 1.15 | 1.59 | 0.00 | - | 1 | 30 | 32.73% |
| QQQ250620P00230000 | 2023-12-20 4:28PM EDT | 230.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| QQQ250620P00234780 | 2024-02-06 10:34AM EDT | 234.78 | 1.86 | 1.26 | 2.23 | 0.00 | - | 1 | 104 | 33.86% |
| QQQ250620P00235000 | 2023-12-20 3:40PM EDT | 235.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 12.50% |
| QQQ250620P00239780 | 2024-04-25 12:23PM EDT | 239.78 | 1.88 | 1.48 | 1.80 | 0.00 | - | 4 | 2,109 | 31.50% |
| QQQ250620P00240000 | 2023-12-20 11:17AM EDT | 240.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2,103 | 12.50% |
| QQQ250620P00244780 | 2024-04-26 3:26PM EDT | 244.78 | 1.70 | 1.51 | 1.99 | -0.40 | -19.05% | 4 | 593 | 31.13% |
| QQQ250620P00245000 | 2023-12-26 4:02PM EDT | 245.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 25 | 592 | 12.50% |
| QQQ250620P00249780 | 2024-04-26 9:39AM EDT | 249.78 | 2.00 | 1.78 | 2.02 | -0.10 | -4.76% | 3 | 5,019 | 30.26% |
| QQQ250620P00250000 | 2023-12-26 4:08PM EDT | 250.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 10 | 4,206 | 12.50% |
| QQQ250620P00254780 | 2024-04-22 10:55AM EDT | 254.78 | 2.83 | 1.81 | 2.32 | 0.00 | - | 7 | 488 | 30.15% |
| QQQ250620P00255000 | 2023-12-20 10:47AM EDT | 255.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 60 | 481 | 12.50% |
| QQQ250620P00259780 | 2024-04-22 10:42AM EDT | 259.78 | 3.03 | 1.97 | 2.50 | 0.00 | - | 3 | 443 | 29.66% |
| QQQ250620P00260000 | 2023-12-20 11:21AM EDT | 260.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 30 | 386 | 12.50% |
| QQQ250620P00264780 | 2024-04-25 1:30PM EDT | 264.78 | 2.49 | 2.15 | 2.70 | 0.00 | - | 1 | 168 | 29.19% |
| QQQ250620P00265000 | 2023-12-20 11:21AM EDT | 265.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 6.25% |
| QQQ250620P00269780 | 2024-04-22 11:36AM EDT | 269.78 | 3.59 | 2.35 | 2.91 | 0.00 | - | 27 | 586 | 28.72% |
| QQQ250620P00270000 | 2023-12-20 11:20AM EDT | 270.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 5 | 467 | 6.25% |
| QQQ250620P00274780 | 2024-04-25 12:48PM EDT | 274.78 | 3.26 | 2.56 | 3.14 | 0.00 | - | 11 | 1,228 | 28.27% |
| QQQ250620P00275000 | 2023-12-13 3:08PM EDT | 275.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 742 | 6.25% |
| QQQ250620P00279780 | 2024-04-25 12:20PM EDT | 279.78 | 3.45 | 2.95 | 3.22 | 0.00 | - | 1 | 2,762 | 27.49% |
| QQQ250620P00280000 | 2023-12-20 10:47AM EDT | 280.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 60 | 2,715 | 6.25% |
| QQQ250620P00284780 | 2024-04-25 2:36PM EDT | 284.78 | 3.72 | 3.04 | 3.51 | 0.00 | - | 1 | 1,911 | 27.12% |
| QQQ250620P00285000 | 2023-12-05 11:08AM EDT | 285.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1,811 | 6.25% |
| QQQ250620P00289780 | 2024-04-24 1:11PM EDT | 289.78 | 4.03 | 3.30 | 3.94 | 0.00 | - | 1 | 166 | 26.95% |
| QQQ250620P00290000 | 2023-12-11 12:31PM EDT | 290.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 6.25% |
| QQQ250620P00294780 | 2024-04-23 2:16PM EDT | 294.78 | 4.33 | 3.59 | 4.25 | 0.00 | - | 4 | 190 | 26.53% |
| QQQ250620P00295000 | 2023-12-19 11:32AM EDT | 295.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 6.25% |
| QQQ250620P00299780 | 2024-04-25 3:40PM EDT | 299.78 | 4.61 | 4.11 | 4.43 | 0.00 | - | 3 | 3,815 | 25.87% |
| QQQ250620P00300000 | 2023-12-26 12:46PM EDT | 300.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 2,813 | 6.25% |
| QQQ250620P00304780 | 2024-04-26 9:50AM EDT | 304.78 | 4.64 | 4.49 | 4.94 | -0.35 | -7.01% | 21 | 1,108 | 25.69% |
| QQQ250620P00305000 | 2023-12-13 4:04PM EDT | 305.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 5 | 1,090 | 6.25% |
| QQQ250620P00309780 | 2024-04-26 10:34AM EDT | 309.78 | 5.05 | 4.85 | 5.07 | -0.38 | -7.00% | 1 | 2,371 | 24.94% |
| QQQ250620P00310000 | 2023-12-20 3:56PM EDT | 310.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 18 | 2,373 | 6.25% |
| QQQ250620P00314780 | 2024-04-26 12:44PM EDT | 314.78 | 5.33 | 5.21 | 5.51 | -0.67 | -11.17% | 4 | 6,906 | 24.59% |
| QQQ250620P00315000 | 2023-12-20 3:59PM EDT | 315.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 824 | 6.25% |
| QQQ250620P00319780 | 2024-04-25 3:47PM EDT | 319.78 | 6.43 | 5.63 | 5.96 | 0.00 | - | 2,321 | 3,024 | 24.21% |
| QQQ250620P00320000 | 2023-12-22 4:37PM EDT | 320.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 980 | 6.25% |
| QQQ250620P00324780 | 2024-04-26 1:40PM EDT | 324.78 | 6.22 | 6.09 | 6.44 | -0.76 | -10.89% | 3 | 2,933 | 23.84% |
| QQQ250620P00325000 | 2023-12-26 10:41AM EDT | 325.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2,980 | 6.25% |
| QQQ250620P00329780 | 2024-04-26 3:51PM EDT | 329.78 | 6.68 | 6.59 | 6.96 | -3.02 | -31.13% | 3 | 6,778 | 23.47% |
| QQQ250620P00330000 | 2023-12-20 3:55PM EDT | 330.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,105 | 6.25% |
| QQQ250620P00334780 | 2024-04-25 12:03PM EDT | 334.78 | 8.31 | 7.13 | 7.50 | 0.00 | - | 7 | 1,560 | 23.09% |
| QQQ250620P00335000 | 2023-12-14 4:37PM EDT | 335.00 | 12.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1,212 | 6.25% |
| QQQ250620P00339780 | 2024-04-26 3:52PM EDT | 339.78 | 7.87 | 7.71 | 8.09 | -0.84 | -9.64% | 55 | 3,689 | 22.72% |
| QQQ250620P00340000 | 2023-12-21 10:35AM EDT | 340.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 6 | 1,722 | 3.13% |
| QQQ250620P00344780 | 2024-04-26 3:58PM EDT | 344.78 | 8.37 | 8.32 | 8.77 | -0.87 | -9.42% | 695 | 177 | 22.40% |
| QQQ250620P00345000 | 2023-12-26 4:25PM EDT | 345.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 3.13% |
| QQQ250620P00349780 | 2024-04-26 3:51PM EDT | 349.78 | 9.13 | 8.99 | 9.39 | -0.14 | -1.51% | 3 | 6,737 | 21.98% |
| QQQ250620P00350000 | 2023-12-26 4:22PM EDT | 350.00 | 14.98 | 0.00 | 0.00 | 0.00 | - | 5 | 4,119 | 3.13% |
| QQQ250620P00354780 | 2024-04-25 4:04PM EDT | 354.78 | 10.02 | 9.70 | 10.12 | 0.00 | - | 2 | 805 | 21.62% |
| QQQ250620P00355000 | 2023-12-20 3:31PM EDT | 355.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 3.13% |
| QQQ250620P00359780 | 2024-04-22 1:34PM EDT | 359.78 | 13.26 | 10.47 | 10.82 | 0.00 | - | 1 | 1,638 | 21.20% |
| QQQ250620P00360000 | 2023-12-26 12:22PM EDT | 360.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 16 | 1,429 | 3.13% |
| QQQ250620P00364780 | 2024-04-23 9:45AM EDT | 364.78 | 13.57 | 11.29 | 11.79 | 0.00 | - | 2 | 2,515 | 20.95% |
| QQQ250620P00365000 | 2023-12-26 10:35AM EDT | 365.00 | 18.42 | 0.00 | 0.00 | 0.00 | - | 5 | 1,369 | 3.13% |
| QQQ250620P00369780 | 2024-04-25 10:02AM EDT | 369.78 | 14.96 | 12.17 | 12.50 | 0.00 | - | 1 | 2,690 | 20.46% |
| QQQ250620P00370000 | 2023-12-26 3:01PM EDT | 370.00 | 19.42 | 0.00 | 0.00 | 0.00 | - | 9 | 2,180 | 3.13% |
| QQQ250620P00374780 | 2024-04-26 4:07PM EDT | 374.78 | 13.12 | 13.10 | 13.51 | -1.41 | -9.70% | 300 | 4,392 | 20.15% |
| QQQ250620P00375000 | 2023-12-26 3:56PM EDT | 375.00 | 20.58 | 0.00 | 0.00 | 0.00 | - | 2 | 1,116 | 3.13% |
| QQQ250620P00379780 | 2024-04-25 11:13AM EDT | 379.78 | 16.69 | 14.10 | 14.62 | 0.00 | - | 2 | 8,212 | 19.86% |
| QQQ250620P00380000 | 2023-12-26 3:56PM EDT | 380.00 | 21.91 | 0.00 | 0.00 | 0.00 | - | 102 | 4,579 | 3.13% |
| QQQ250620P00384780 | 2024-04-23 2:23PM EDT | 384.78 | 16.71 | 15.10 | 15.62 | 0.00 | - | 598 | 3,254 | 19.44% |
| QQQ250620P00385000 | 2023-12-20 3:37PM EDT | 385.00 | 23.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2,862 | 1.56% |
| QQQ250620P00389780 | 2024-04-25 3:41PM EDT | 389.78 | 18.13 | 16.23 | 16.76 | 0.00 | - | 2 | 5,209 | 19.08% |
| QQQ250620P00390000 | 2023-12-26 4:26PM EDT | 390.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 101 | 982 | 1.56% |
| QQQ250620P00394780 | 2024-04-23 3:26PM EDT | 394.78 | 19.40 | 17.44 | 17.96 | 0.00 | - | 3 | 3,139 | 18.70% |
| QQQ250620P00395000 | 2023-12-26 2:21PM EDT | 395.00 | 26.43 | 0.00 | 0.00 | 0.00 | - | 6 | 1,542 | 1.56% |
| QQQ250620P00399780 | 2024-04-26 1:34PM EDT | 399.78 | 18.95 | 18.70 | 19.25 | -0.20 | -1.04% | 7 | 10,459 | 18.33% |
| QQQ250620P00400000 | 2023-12-26 2:25PM EDT | 400.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,474 | 1.56% |
| QQQ250620P00404780 | 2024-04-23 1:45PM EDT | 404.78 | 22.31 | 20.14 | 20.64 | 0.00 | - | 2 | 1,434 | 17.97% |
| QQQ250620P00405000 | 2023-12-26 2:01PM EDT | 405.00 | 29.84 | 0.00 | 0.00 | 0.00 | - | 15 | 696 | 1.56% |
| QQQ250620P00409780 | 2024-04-26 3:15PM EDT | 409.78 | 21.76 | 21.57 | 22.24 | -5.71 | -20.79% | 4 | 2,069 | 17.68% |
| QQQ250620P00410000 | 2023-12-26 10:55AM EDT | 410.00 | 31.73 | 0.00 | 0.00 | 0.00 | - | 1 | 904 | 0.78% |
| QQQ250620P00414780 | 2024-04-25 11:00AM EDT | 414.78 | 27.66 | 23.12 | 23.70 | 0.00 | - | 1 | 1,887 | 17.25% |
| QQQ250620P00415000 | 2023-12-26 4:52PM EDT | 415.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,325 | 0.78% |
| QQQ250620P00419780 | 2024-04-26 4:07PM EDT | 419.78 | 24.88 | 24.86 | 25.38 | -6.56 | -20.87% | 200 | 499 | 16.88% |
| QQQ250620P00420000 | 2024-04-26 3:53PM EDT | 420.00 | 24.91 | 24.91 | 25.44 | -4.34 | -14.84% | 6 | 1,473 | 16.86% |
| QQQ250620P00424780 | 2024-04-26 2:25PM EDT | 424.78 | 26.86 | 26.55 | 27.16 | -5.14 | -16.06% | 3 | 4,107 | 16.51% |
| QQQ250620P00425000 | 2023-12-26 12:45PM EDT | 425.00 | 37.74 | 0.00 | 0.00 | 0.00 | - | 2 | 669 | 0.39% |
| QQQ250620P00429780 | 2024-04-26 2:22PM EDT | 429.78 | 28.88 | 28.48 | 29.05 | -2.00 | -6.48% | 3 | 1,077 | 16.14% |
| QQQ250620P00430000 | 2024-04-26 3:52PM EDT | 430.00 | 28.67 | 28.56 | 29.12 | -2.51 | -8.05% | 42 | 5,583 | 16.11% |
| QQQ250620P00434780 | 2024-04-22 3:59PM EDT | 434.78 | 36.65 | 30.41 | 31.18 | 0.00 | - | 1 | 325 | 15.82% |
| QQQ250620P00435000 | 2023-12-14 3:24PM EDT | 435.00 | 45.37 | 0.00 | 0.00 | 0.00 | - | 58 | 125 | 0.00% |
| QQQ250620P00439780 | 2024-04-19 1:36PM EDT | 439.78 | 40.87 | 32.48 | 33.40 | 0.00 | - | 3 | 417 | 15.49% |
| QQQ250620P00440000 | 2024-04-25 2:08PM EDT | 440.00 | 33.21 | 32.64 | 33.30 | -2.62 | -7.31% | 1 | 3,429 | 15.37% |
| QQQ250620P00444780 | 2024-04-26 1:26PM EDT | 444.78 | 34.56 | 34.49 | 35.73 | -3.55 | -9.32% | 1 | 344 | 15.14% |
| QQQ250620P00445000 | 2023-11-30 3:53PM EDT | 445.00 | 61.19 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| QQQ250620P00449780 | 2024-04-25 3:06PM EDT | 449.78 | 40.96 | 37.03 | 38.14 | 0.00 | - | 6 | 100 | 14.76% |
| QQQ250620P00450000 | 2024-04-26 2:11PM EDT | 450.00 | 37.30 | 37.27 | 37.95 | -6.40 | -14.65% | 2 | 144 | 14.57% |
| QQQ250620P00454780 | 2024-04-26 1:26PM EDT | 454.78 | 39.48 | 39.71 | 40.46 | -11.82 | -23.04% | 1 | 376 | 14.24% |
| QQQ250620P00455000 | 2023-11-27 10:49AM EDT | 455.00 | 67.51 | 0.00 | 0.00 | 0.00 | - | 222 | 350 | 0.00% |
| QQQ250620P00459780 | 2024-04-05 2:53PM EDT | 459.78 | 39.93 | 42.15 | 43.27 | 0.00 | - | 4 | 39 | 13.90% |
| QQQ250620P00460000 | 2024-04-26 1:26PM EDT | 460.00 | 42.22 | 42.27 | 43.39 | -9.73 | -18.73% | 1 | 1,089 | 13.88% |
| QQQ250620P00464780 | 2024-04-19 12:28PM EDT | 464.78 | 55.53 | 44.99 | 46.13 | 0.00 | - | 2 | 11 | 13.50% |
| QQQ250620P00465000 | 2023-06-26 2:42PM EDT | 465.00 | 105.20 | 84.00 | 89.00 | 0.00 | - | - | 0 | 37.16% |
| QQQ250620P00469780 | 2024-04-19 1:21PM EDT | 469.78 | 58.29 | 47.31 | 49.75 | 0.00 | - | 4 | 271 | 13.47% |
| QQQ250620P00470000 | 2024-04-12 10:59AM EDT | 470.00 | 46.00 | 47.44 | 49.89 | 0.00 | - | 1 | 43 | 13.45% |
| QQQ250620P00474780 | 2024-03-14 10:23AM EDT | 474.78 | 48.88 | 48.10 | 49.51 | 0.00 | - | 1 | 4 | 10.70% |
| QQQ250620P00475000 | 2023-12-14 10:47AM EDT | 475.00 | 68.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ250620P00479780 | 2024-04-26 11:08AM EDT | 479.78 | 54.19 | 53.76 | 56.28 | +6.49 | +13.61% | 2 | 6 | 12.65% |
| QQQ250620P00480000 | 2024-04-05 11:38AM EDT | 480.00 | 50.02 | 53.91 | 56.44 | 0.00 | - | 1 | 3 | 12.64% |
| QQQ250620P00484780 | 2024-03-26 11:28AM EDT | 484.78 | 49.68 | 66.02 | 68.73 | 0.00 | - | 2 | 2 | 18.22% |
| QQQ250620P00485000 | 2023-12-18 12:33PM EDT | 485.00 | 80.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ250620P00489780 | 2024-03-01 2:17PM EDT | 489.78 | 53.06 | 52.38 | 55.67 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ250620P00490000 | 2024-04-23 1:58PM EDT | 490.00 | 66.35 | 61.11 | 63.70 | 0.00 | - | 7 | 8 | 11.83% |
| QQQ250620P00494780 | 2024-02-22 1:59PM EDT | 494.78 | 61.51 | 55.10 | 57.45 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620P00499780 | 2024-02-22 1:59PM EDT | 499.78 | 65.29 | 58.43 | 60.80 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620P00500000 | 2024-04-26 11:28AM EDT | 500.00 | 69.43 | 69.15 | 71.68 | -7.57 | -9.83% | 2 | 31 | 11.01% |
| QQQ250620P00504780 | 2024-04-23 9:35AM EDT | 504.78 | 83.50 | 73.29 | 75.82 | 0.00 | - | 3 | 4 | 10.74% |
| QQQ250620P00505000 | 2023-05-26 4:14PM EDT | 505.00 | 157.00 | 140.00 | 144.81 | 0.00 | - | 4 | 0 | 51.26% |
| QQQ250620P00509780 | 2024-04-12 12:37PM EDT | 509.78 | 72.91 | 77.83 | 80.30 | 0.00 | - | 3 | 0 | 10.49% |
| QQQ250620P00510000 | 2024-04-23 2:22PM EDT | 510.00 | 84.01 | 78.04 | 80.51 | 0.00 | - | 6 | 0 | 10.50% |
| QQQ250620P00514780 | 2024-01-16 1:02AM EDT | 514.78 | 172.07 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250620P00515000 | 2023-10-26 1:22PM EDT | 515.00 | 172.07 | 123.39 | 127.26 | 0.00 | - | - | 0 | 39.04% |
| QQQ250620P00519780 | 2024-04-19 3:14PM EDT | 519.78 | 106.21 | 87.22 | 90.50 | 0.00 | - | 1 | 1 | 11.71% |
| QQQ250620P00520000 | 2023-06-05 2:28PM EDT | 520.00 | 164.13 | 147.50 | 152.26 | 0.00 | - | 2 | 1 | 50.73% |
| QQQ250620P00524780 | 2024-03-18 3:22PM EDT | 524.78 | 85.78 | 96.84 | 100.72 | 0.00 | - | 2 | 0 | 17.70% |
| QQQ250620P00525000 | 2023-06-12 9:54AM EDT | 525.00 | 169.00 | 149.00 | 153.98 | 0.00 | - | 3 | 0 | 49.66% |
| QQQ250620P00539780 | 2024-01-16 1:02AM EDT | 539.78 | 196.88 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250620P00540000 | 2023-10-26 1:22PM EDT | 540.00 | 196.88 | 148.69 | 152.29 | 0.00 | - | - | 0 | 42.52% |
| QQQ250620P00544780 | 2024-03-01 2:57PM EDT | 544.78 | 98.66 | 98.72 | 102.59 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ250620P00549780 | 2024-01-16 1:02AM EDT | 549.78 | 178.47 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250620P00550000 | 2023-11-08 2:21PM EDT | 550.00 | 178.47 | 156.28 | 159.84 | 0.00 | - | 2 | 0 | 42.43% |
| QQQ250620P00554780 | 2024-01-16 1:02AM EDT | 554.78 | 183.10 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250620P00555000 | 2023-11-08 2:20PM EDT | 555.00 | 183.10 | 161.27 | 164.84 | 0.00 | - | 2 | 0 | 43.06% |
| QQQ250620P00569780 | 2024-03-01 4:10PM EDT | 569.78 | 124.38 | 123.62 | 127.67 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ250620P00574780 | 2024-03-01 4:10PM EDT | 574.78 | 129.25 | 128.67 | 132.54 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ250620P00589780 | 2024-03-22 2:44PM EDT | 589.78 | 143.08 | 173.40 | 177.10 | 0.00 | - | 2 | 0 | 33.11% |
| QQQ250620P00599780 | 2023-12-15 3:15PM EDT | 599.78 | 196.37 | 188.00 | 193.00 | 0.00 | - | - | 0 | 38.08% |
| QQQ250620P00600000 | 2023-12-15 3:15PM EDT | 600.00 | 196.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620P00604780 | 2024-01-19 3:26PM EDT | 604.78 | 184.00 | 173.11 | 176.51 | 0.00 | - | 32 | 0 | 20.21% |
© 2024 Yahoo. All rights reserved.