Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ251219C00174780 | 2023-12-27 11:47AM EDT | 174.78 | 248.72 | 258.31 | 262.00 | 0.00 | - | - | 10 | 49.18% |
| QQQ251219C00175000 | 2023-12-26 11:14AM EDT | 175.00 | 246.69 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ251219C00179780 | 2024-01-16 1:02AM EDT | 179.78 | 207.22 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219C00180000 | 2023-11-07 11:40AM EDT | 180.00 | 207.22 | 221.33 | 225.18 | 0.00 | - | 2 | 28 | 0.00% |
| QQQ251219C00184780 | 2024-01-10 11:12AM EDT | 184.78 | 233.98 | 260.85 | 265.47 | 0.00 | - | 5 | 13 | 63.54% |
| QQQ251219C00185000 | 2023-12-12 3:03PM EDT | 185.00 | 225.69 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| QQQ251219C00189780 | 2024-01-16 1:02AM EDT | 189.78 | 216.50 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219C00190000 | 2023-11-20 4:27PM EDT | 190.00 | 216.50 | 225.14 | 228.93 | 0.00 | - | 5 | 292 | 0.00% |
| QQQ251219C00194780 | 2024-04-19 2:49PM EDT | 194.78 | 233.76 | 247.50 | 251.28 | 0.00 | - | 5 | 82 | 55.41% |
| QQQ251219C00195000 | 2023-12-22 1:54PM EDT | 195.00 | 228.19 | 0.00 | 0.00 | 0.00 | - | 21 | 82 | 0.00% |
| QQQ251219C00199780 | 2024-04-19 3:28PM EDT | 199.78 | 244.91 | 243.00 | 246.82 | +14.25 | +6.18% | 1 | 34 | 54.61% |
| QQQ251219C00200000 | 2023-12-20 2:42PM EDT | 200.00 | 225.34 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| QQQ251219C00204780 | 2023-12-19 4:16PM EDT | 204.78 | 218.98 | 221.42 | 225.00 | 0.00 | - | - | 2 | 0.00% |
| QQQ251219C00205000 | 2023-12-19 4:16PM EDT | 205.00 | 218.98 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ251219C00209780 | 2024-01-29 12:06PM EDT | 209.78 | 231.40 | 238.37 | 242.21 | 0.00 | - | 1 | 78 | 58.02% |
| QQQ251219C00210000 | 2023-11-22 11:52AM EDT | 210.00 | 199.00 | 213.09 | 216.92 | 0.00 | - | 1 | 77 | 0.00% |
| QQQ251219C00214780 | 2024-03-21 11:38AM EDT | 214.78 | 249.22 | 214.52 | 218.25 | 0.00 | - | 1 | 2 | 31.19% |
| QQQ251219C00215000 | 2023-10-17 11:58AM EDT | 215.00 | 176.25 | 188.12 | 192.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ251219C00219780 | 2024-01-16 1:02AM EDT | 219.78 | 165.90 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219C00220000 | 2023-10-02 3:20PM EDT | 220.00 | 165.90 | 157.64 | 161.43 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ251219C00224780 | 2024-04-19 9:46AM EDT | 224.78 | 215.32 | 220.76 | 224.64 | 0.00 | - | 1 | 5 | 50.83% |
| QQQ251219C00225000 | 2023-10-18 9:36AM EDT | 225.00 | 166.51 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ251219C00229780 | 2024-04-23 10:14AM EDT | 229.78 | 211.50 | 216.36 | 220.24 | 0.00 | - | 1 | 10 | 50.11% |
| QQQ251219C00230000 | 2023-10-17 10:23AM EDT | 230.00 | 162.95 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ251219C00234780 | 2024-01-16 1:02AM EDT | 234.78 | 158.96 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219C00235000 | 2023-10-17 10:23AM EDT | 235.00 | 158.96 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| QQQ251219C00239780 | 2024-02-12 11:34AM EDT | 239.78 | 216.25 | 216.87 | 220.59 | 0.00 | - | 1 | 3 | 57.30% |
| QQQ251219C00240000 | 2023-10-17 10:35AM EDT | 240.00 | 155.25 | 167.17 | 171.05 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ251219C00244780 | 2024-01-16 1:02AM EDT | 244.78 | 152.20 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219C00245000 | 2023-10-17 11:56AM EDT | 245.00 | 152.20 | 163.15 | 167.00 | 0.00 | - | - | 54 | 0.00% |
| QQQ251219C00249780 | 2024-04-01 11:33AM EDT | 249.78 | 214.29 | 198.87 | 202.74 | 0.00 | - | 1 | 115 | 49.10% |
| QQQ251219C00250000 | 2023-11-10 1:39PM EDT | 250.00 | 153.12 | 163.68 | 167.54 | 0.00 | - | 3 | 114 | 0.00% |
| QQQ251219C00254780 | 2024-01-16 1:03AM EDT | 254.78 | 145.42 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219C00255000 | 2023-10-16 3:16PM EDT | 255.00 | 145.42 | 154.77 | 158.64 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ251219C00259780 | 2024-01-16 1:03AM EDT | 259.78 | 140.73 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219C00260000 | 2023-10-17 11:51AM EDT | 260.00 | 140.73 | 150.86 | 154.73 | 0.00 | - | 140 | 131 | 0.00% |
| QQQ251219C00264780 | 2024-03-25 2:28PM EDT | 264.78 | 203.31 | 179.30 | 183.10 | 0.00 | - | 2 | 62 | 41.14% |
| QQQ251219C00265000 | 2023-10-16 1:16PM EDT | 265.00 | 137.64 | 146.74 | 150.61 | 0.00 | - | 120 | 60 | 0.00% |
| QQQ251219C00269780 | 2023-12-21 4:41PM EDT | 269.78 | 162.68 | 173.76 | 176.75 | 0.00 | - | - | 195 | 38.76% |
| QQQ251219C00270000 | 2023-12-21 4:41PM EDT | 270.00 | 162.68 | 0.00 | 0.00 | 0.00 | - | 91 | 195 | 0.00% |
| QQQ251219C00274780 | 2024-01-16 1:03AM EDT | 274.78 | 125.20 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219C00275000 | 2023-10-19 10:48AM EDT | 275.00 | 125.20 | 139.14 | 143.00 | 0.00 | - | 1 | 43 | 0.00% |
| QQQ251219C00279780 | 2024-04-17 3:36PM EDT | 279.78 | 172.17 | 173.09 | 176.97 | 0.00 | - | 1 | 42 | 44.94% |
| QQQ251219C00280000 | 2023-12-11 4:02PM EDT | 280.00 | 144.08 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| QQQ251219C00284780 | 2024-04-25 11:34AM EDT | 284.78 | 160.37 | 168.85 | 172.73 | 0.00 | - | 1 | 94 | 44.27% |
| QQQ251219C00285000 | 2023-11-15 11:24AM EDT | 285.00 | 135.00 | 146.07 | 149.94 | 0.00 | - | 1 | 95 | 23.20% |
| QQQ251219C00289780 | 2024-04-09 11:25AM EDT | 289.78 | 175.82 | 164.65 | 168.52 | 0.00 | - | 1 | 20 | 43.62% |
| QQQ251219C00290000 | 2023-11-01 4:01PM EDT | 290.00 | 106.23 | 130.28 | 133.03 | 0.00 | - | 1 | 15 | 0.00% |
| QQQ251219C00294780 | 2024-04-22 10:24AM EDT | 294.78 | 148.00 | 160.46 | 164.34 | 0.00 | - | 1 | 2 | 42.99% |
| QQQ251219C00295000 | 2023-10-16 1:15PM EDT | 295.00 | 115.52 | 123.40 | 127.27 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ251219C00299780 | 2024-04-25 11:34AM EDT | 299.78 | 148.06 | 156.30 | 160.18 | 0.00 | - | 2 | 208 | 42.37% |
| QQQ251219C00300000 | 2023-12-21 10:37AM EDT | 300.00 | 137.95 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| QQQ251219C00304780 | 2024-04-19 10:28AM EDT | 304.78 | 145.15 | 152.16 | 156.04 | 0.00 | - | 1 | 11 | 41.75% |
| QQQ251219C00305000 | 2023-12-20 1:44PM EDT | 305.00 | 137.56 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| QQQ251219C00309780 | 2024-04-12 3:08PM EDT | 309.78 | 157.87 | 148.05 | 151.93 | 0.00 | - | 7 | 82 | 41.15% |
| QQQ251219C00310000 | 2023-12-15 1:31PM EDT | 310.00 | 128.11 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| QQQ251219C00314780 | 2024-04-19 3:24PM EDT | 314.78 | 133.00 | 143.97 | 147.85 | 0.00 | - | 47 | 590 | 40.55% |
| QQQ251219C00315000 | 2023-11-24 10:47AM EDT | 315.00 | 113.79 | 125.27 | 129.15 | 0.00 | - | 2 | 17 | 27.40% |
| QQQ251219C00319780 | 2024-04-26 10:36AM EDT | 319.78 | 141.46 | 139.92 | 143.79 | +5.27 | +3.87% | 3 | 234 | 39.96% |
| QQQ251219C00320000 | 2023-12-15 2:01PM EDT | 320.00 | 121.80 | 0.00 | 0.00 | 0.00 | - | 3 | 231 | 0.00% |
| QQQ251219C00324780 | 2024-04-19 2:35PM EDT | 324.78 | 125.86 | 135.89 | 139.77 | 0.00 | - | 2 | 12 | 39.39% |
| QQQ251219C00325000 | 2023-12-26 4:25PM EDT | 325.00 | 121.82 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ251219C00329780 | 2024-04-25 11:58AM EDT | 329.78 | 124.87 | 131.92 | 135.80 | 0.00 | - | 2 | 306 | 38.84% |
| QQQ251219C00330000 | 2023-12-19 12:47PM EDT | 330.00 | 116.77 | 0.00 | 0.00 | 0.00 | - | 20 | 320 | 0.00% |
| QQQ251219C00334780 | 2024-04-26 11:02AM EDT | 334.78 | 130.43 | 127.97 | 131.85 | +9.18 | +7.57% | 1 | 25 | 38.29% |
| QQQ251219C00335000 | 2023-12-11 2:49PM EDT | 335.00 | 102.20 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| QQQ251219C00339780 | 2024-04-19 10:35AM EDT | 339.78 | 117.25 | 124.05 | 127.93 | 0.00 | - | 1 | 168 | 37.74% |
| QQQ251219C00340000 | 2023-12-20 4:10PM EDT | 340.00 | 105.50 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| QQQ251219C00344780 | 2024-04-19 10:33AM EDT | 344.78 | 115.00 | 120.18 | 124.06 | 0.00 | - | 1 | 12 | 37.21% |
| QQQ251219C00345000 | 2023-12-13 12:54PM EDT | 345.00 | 98.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ251219C00349780 | 2024-04-19 3:45PM EDT | 349.78 | 105.00 | 116.33 | 120.22 | 0.00 | - | 2 | 599 | 36.69% |
| QQQ251219C00350000 | 2023-12-21 1:31PM EDT | 350.00 | 98.99 | 0.00 | 0.00 | 0.00 | - | 5 | 507 | 0.00% |
| QQQ251219C00354780 | 2024-04-26 1:14PM EDT | 354.78 | 115.40 | 112.54 | 116.42 | -14.85 | -11.40% | 2 | 139 | 36.18% |
| QQQ251219C00355000 | 2023-12-14 2:13PM EDT | 355.00 | 92.46 | 0.00 | 0.00 | 0.00 | - | 21 | 139 | 0.00% |
| QQQ251219C00359780 | 2024-04-25 1:25PM EDT | 359.78 | 103.54 | 108.80 | 112.66 | 0.00 | - | 1 | 104 | 35.67% |
| QQQ251219C00360000 | 2023-12-19 11:21AM EDT | 360.00 | 95.84 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| QQQ251219C00364780 | 2024-04-25 4:05PM EDT | 364.78 | 105.37 | 105.09 | 108.93 | 0.00 | - | 1 | 159 | 35.17% |
| QQQ251219C00365000 | 2023-12-21 4:30PM EDT | 365.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| QQQ251219C00369780 | 2024-04-19 11:19AM EDT | 369.78 | 95.06 | 101.43 | 105.24 | 0.00 | - | 1 | 67 | 34.67% |
| QQQ251219C00370000 | 2023-12-20 3:53PM EDT | 370.00 | 85.93 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| QQQ251219C00374780 | 2024-04-15 1:45PM EDT | 374.78 | 101.80 | 97.82 | 101.60 | 0.00 | - | 5 | 385 | 34.18% |
| QQQ251219C00375000 | 2023-12-20 4:26PM EDT | 375.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 3 | 307 | 0.00% |
| QQQ251219C00379780 | 2024-04-15 3:52PM EDT | 379.78 | 99.00 | 95.88 | 98.00 | 0.00 | - | 16 | 1,307 | 33.70% |
| QQQ251219C00380000 | 2023-12-26 4:56PM EDT | 380.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 0.00% |
| QQQ251219C00384780 | 2024-03-26 9:30AM EDT | 384.78 | 107.24 | 0.00 | 0.00 | 0.00 | - | 1 | 610 | 0.00% |
| QQQ251219C00385000 | 2023-12-26 2:19PM EDT | 385.00 | 79.48 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.00% |
| QQQ251219C00389780 | 2024-04-19 3:29PM EDT | 389.78 | 78.87 | 87.24 | 91.00 | 0.00 | - | 1 | 2,900 | 32.79% |
| QQQ251219C00390000 | 2023-12-26 4:52PM EDT | 390.00 | 76.81 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
| QQQ251219C00394780 | 2024-04-22 3:34PM EDT | 394.78 | 77.80 | 85.50 | 87.56 | 0.00 | - | 5 | 3,988 | 32.34% |
| QQQ251219C00395000 | 2023-12-20 4:08PM EDT | 395.00 | 68.29 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| QQQ251219C00399780 | 2024-04-26 2:02PM EDT | 399.78 | 81.34 | 80.96 | 84.11 | +8.54 | +11.73% | 1 | 1,471 | 31.87% |
| QQQ251219C00400000 | 2023-12-26 4:26PM EDT | 400.00 | 70.51 | 0.00 | 0.00 | 0.00 | - | 11 | 483 | 0.00% |
| QQQ251219C00404780 | 2024-04-19 2:42PM EDT | 404.78 | 69.50 | 77.18 | 80.86 | 0.00 | - | 11 | 1,859 | 31.47% |
| QQQ251219C00405000 | 2023-12-22 3:19PM EDT | 405.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 7 | 273 | 0.00% |
| QQQ251219C00409780 | 2024-04-24 3:15PM EDT | 409.78 | 74.02 | 73.96 | 77.61 | 0.00 | - | 3 | 368 | 31.05% |
| QQQ251219C00410000 | 2023-12-26 2:34PM EDT | 410.00 | 63.94 | 0.00 | 0.00 | 0.00 | - | 4 | 111 | 0.00% |
| QQQ251219C00414780 | 2024-04-24 4:06PM EDT | 414.78 | 67.90 | 70.80 | 74.41 | 0.00 | - | 2 | 431 | 30.64% |
| QQQ251219C00415000 | 2023-12-19 1:09PM EDT | 415.00 | 59.88 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| QQQ251219C00419780 | 2024-04-24 10:33AM EDT | 419.78 | 67.89 | 68.00 | 71.28 | 0.00 | - | 1 | 1,244 | 30.24% |
| QQQ251219C00420000 | 2023-12-26 4:40PM EDT | 420.00 | 58.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1,195 | 0.00% |
| QQQ251219C00424780 | 2024-04-25 3:40PM EDT | 424.78 | 62.22 | 64.69 | 68.21 | 0.00 | - | 10 | 1,266 | 29.84% |
| QQQ251219C00425000 | 2023-12-21 11:08AM EDT | 425.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.00% |
| QQQ251219C00429780 | 2024-04-25 11:14AM EDT | 429.78 | 56.50 | 61.71 | 65.23 | 0.00 | - | 2 | 569 | 29.47% |
| QQQ251219C00430000 | 2024-04-25 1:21PM EDT | 430.00 | 57.80 | 61.58 | 65.09 | 0.00 | - | 1 | 31 | 29.44% |
| QQQ251219C00434780 | 2024-04-24 2:32PM EDT | 434.78 | 57.65 | 58.83 | 62.29 | 0.00 | - | 4 | 345 | 29.08% |
| QQQ251219C00435000 | 2023-12-22 12:40PM EDT | 435.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 6 | 317 | 0.20% |
| QQQ251219C00439780 | 2024-04-25 4:03PM EDT | 439.78 | 56.00 | 56.01 | 59.41 | 0.00 | - | 1 | 922 | 28.71% |
| QQQ251219C00440000 | 2024-04-26 2:08PM EDT | 440.00 | 58.09 | 55.89 | 59.29 | +5.79 | +11.07% | 2 | 459 | 28.69% |
| QQQ251219C00444780 | 2024-04-24 1:41PM EDT | 444.78 | 53.00 | 53.27 | 56.63 | 0.00 | - | 1 | 312 | 28.35% |
| QQQ251219C00445000 | 2023-12-21 12:32PM EDT | 445.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 150 | 328 | 0.78% |
| QQQ251219C00449780 | 2024-04-24 10:20AM EDT | 449.78 | 51.20 | 50.63 | 53.91 | 0.00 | - | 1 | 591 | 28.00% |
| QQQ251219C00450000 | 2024-04-26 2:08PM EDT | 450.00 | 52.59 | 51.00 | 53.79 | +4.81 | +10.07% | 1 | 3,234 | 27.98% |
| QQQ251219C00454780 | 2024-04-16 10:37AM EDT | 454.78 | 52.69 | 48.88 | 50.47 | 0.00 | - | 8 | 391 | 27.29% |
| QQQ251219C00455000 | 2023-12-18 1:57PM EDT | 455.00 | 38.48 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 0.78% |
| QQQ251219C00459780 | 2024-04-19 12:21PM EDT | 459.78 | 41.08 | 46.49 | 47.95 | 0.00 | - | 329 | 985 | 26.98% |
| QQQ251219C00460000 | 2024-04-22 3:46PM EDT | 460.00 | 41.23 | 46.70 | 47.84 | 0.00 | - | 7 | 1,136 | 26.97% |
| QQQ251219C00464780 | 2024-04-25 3:13PM EDT | 464.78 | 41.07 | 44.01 | 45.54 | 0.00 | - | 1 | 324 | 26.69% |
| QQQ251219C00465000 | 2023-12-20 4:08PM EDT | 465.00 | 32.79 | 0.00 | 0.00 | 0.00 | - | 3 | 236 | 1.56% |
| QQQ251219C00469780 | 2024-04-19 4:04PM EDT | 469.78 | 35.84 | 42.02 | 42.81 | 0.00 | - | 24 | 1,475 | 26.23% |
| QQQ251219C00470000 | 2024-04-25 1:53PM EDT | 470.00 | 39.01 | 41.59 | 43.03 | 0.00 | - | 2 | 613 | 26.36% |
| QQQ251219C00474780 | 2024-04-25 10:18AM EDT | 474.78 | 35.49 | 39.71 | 40.58 | 0.00 | - | 71 | 1,151 | 25.96% |
| QQQ251219C00475000 | 2023-12-26 11:28AM EDT | 475.00 | 31.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1,038 | 1.56% |
| QQQ251219C00479780 | 2024-03-25 1:38PM EDT | 479.78 | 48.27 | 33.62 | 35.41 | 0.00 | - | 2 | 676 | 24.32% |
| QQQ251219C00480000 | 2024-04-19 3:53PM EDT | 480.00 | 31.37 | 37.11 | 38.54 | 0.00 | - | 3 | 1,224 | 25.79% |
| QQQ251219C00484780 | 2024-04-26 3:28PM EDT | 484.78 | 36.35 | 35.37 | 36.24 | +3.26 | +9.85% | 60 | 429 | 25.40% |
| QQQ251219C00485000 | 2023-12-22 4:44PM EDT | 485.00 | 27.21 | 0.00 | 0.00 | 0.00 | - | 27 | 68 | 1.56% |
| QQQ251219C00489780 | 2024-04-01 9:55AM EDT | 489.78 | 44.39 | 33.26 | 34.41 | 0.00 | - | 70 | 66 | 25.24% |
| QQQ251219C00490000 | 2024-04-19 2:58PM EDT | 490.00 | 27.92 | 32.96 | 34.35 | 0.00 | - | 35 | 82 | 25.24% |
| QQQ251219C00494780 | 2024-04-01 9:54AM EDT | 494.78 | 42.10 | 31.30 | 32.42 | 0.00 | - | 72 | 72 | 24.97% |
| QQQ251219C00495000 | 2023-12-22 12:26PM EDT | 495.00 | 23.76 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 1.56% |
| QQQ251219C00499780 | 2024-04-25 3:41PM EDT | 499.78 | 26.79 | 29.53 | 30.34 | 0.00 | - | 9 | 3,978 | 24.63% |
| QQQ251219C00500000 | 2024-04-25 9:58AM EDT | 500.00 | 25.31 | 29.45 | 30.26 | 0.00 | - | 10 | 1,690 | 24.62% |
| QQQ251219C00504780 | 2024-04-19 1:12PM EDT | 504.78 | 24.25 | 27.72 | 28.64 | 0.00 | - | 2 | 135 | 24.44% |
| QQQ251219C00505000 | 2023-12-20 11:26AM EDT | 505.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 3.13% |
| QQQ251219C00509780 | 2024-04-08 9:45AM EDT | 509.78 | 32.35 | 26.02 | 26.73 | 0.00 | - | 2 | 2,058 | 24.12% |
| QQQ251219C00510000 | 2024-04-23 9:35AM EDT | 510.00 | 23.04 | 25.82 | 26.75 | 0.00 | - | 4 | 79 | 24.15% |
| QQQ251219C00514780 | 2024-04-16 3:19PM EDT | 514.78 | 27.43 | 24.30 | 25.11 | 0.00 | - | 3 | 88 | 23.90% |
| QQQ251219C00515000 | 2023-11-16 11:01AM EDT | 515.00 | 13.08 | 15.69 | 17.09 | 0.00 | - | 1 | 82 | 19.82% |
| QQQ251219C00519780 | 2024-04-23 9:35AM EDT | 519.78 | 19.98 | 22.72 | 23.54 | 0.00 | - | 2 | 1,030 | 23.69% |
| QQQ251219C00520000 | 2024-04-26 1:14PM EDT | 520.00 | 23.50 | 22.65 | 23.55 | +2.39 | +11.32% | 50 | 408 | 23.72% |
| QQQ251219C00524780 | 2024-04-24 9:58AM EDT | 524.78 | 21.05 | 21.35 | 22.05 | 0.00 | - | 9 | 4,106 | 23.48% |
| QQQ251219C00525000 | 2023-12-21 4:34PM EDT | 525.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| QQQ251219C00529780 | 2024-04-25 3:38PM EDT | 529.78 | 18.08 | 20.12 | 20.36 | 0.00 | - | 1 | 127 | 23.13% |
| QQQ251219C00530000 | 2023-12-21 2:00PM EDT | 530.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| QQQ251219C00534780 | 2024-04-19 12:26PM EDT | 534.78 | 16.08 | 18.53 | 19.35 | 0.00 | - | 40 | 332 | 23.11% |
| QQQ251219C00535000 | 2023-12-18 4:51PM EDT | 535.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 3.13% |
| QQQ251219C00539780 | 2024-04-04 11:55AM EDT | 539.78 | 24.38 | 17.51 | 18.13 | 0.00 | - | 1 | 207 | 22.96% |
| QQQ251219C00540000 | 2023-12-21 4:25PM EDT | 540.00 | 12.17 | 0.00 | 0.00 | 0.00 | - | 100 | 118 | 3.13% |
| QQQ251219C00544780 | 2024-04-10 1:13PM EDT | 544.78 | 19.93 | 16.31 | 16.88 | 0.00 | - | 4 | 261 | 22.75% |
| QQQ251219C00545000 | 2023-11-16 11:01AM EDT | 545.00 | 8.20 | 9.85 | 11.03 | 0.00 | - | 1 | 51 | 19.30% |
| QQQ251219C00549780 | 2024-04-26 9:40AM EDT | 549.78 | 14.80 | 15.08 | 15.83 | +1.05 | +7.64% | 25 | 6,763 | 22.63% |
| QQQ251219C00550000 | 2023-12-01 1:36PM EDT | 550.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,371 | 3.13% |
| QQQ251219C00554780 | 2024-04-22 10:28AM EDT | 554.78 | 11.25 | 14.16 | 14.70 | 0.00 | - | 10 | 333 | 22.44% |
| QQQ251219C00555000 | 2023-12-22 1:16PM EDT | 555.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 30 | 83 | 3.13% |
| QQQ251219C00559780 | 2024-04-16 10:52AM EDT | 559.78 | 15.04 | 13.15 | 13.82 | 0.00 | - | 3 | 166 | 22.36% |
| QQQ251219C00560000 | 2023-12-08 1:59PM EDT | 560.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 3.13% |
| QQQ251219C00564780 | 2024-04-25 10:29AM EDT | 564.78 | 10.47 | 12.21 | 12.81 | 0.00 | - | 25 | 301 | 22.17% |
| QQQ251219C00565000 | 2023-12-14 1:45PM EDT | 565.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| QQQ251219C00569780 | 2024-04-19 10:10AM EDT | 569.78 | 10.65 | 11.35 | 11.86 | 0.00 | - | 40 | 4,058 | 21.99% |
| QQQ251219C00570000 | 2023-12-22 12:46PM EDT | 570.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 12 | 376 | 3.13% |
| QQQ251219C00574780 | 2024-04-25 10:25AM EDT | 574.78 | 9.07 | 10.53 | 11.07 | 0.00 | - | 2 | 342 | 21.89% |
| QQQ251219C00575000 | 2023-12-19 10:31AM EDT | 575.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 3.13% |
| QQQ251219C00579780 | 2024-04-19 11:22AM EDT | 579.78 | 8.71 | 9.77 | 10.41 | 0.00 | - | 50 | 3,279 | 21.84% |
| QQQ251219C00580000 | 2023-12-26 4:22PM EDT | 580.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,324 | 3.13% |
| QQQ251219C00584780 | 2024-04-26 9:57AM EDT | 584.78 | 9.24 | 9.01 | 9.61 | -2.77 | -23.06% | 1 | 599 | 21.67% |
| QQQ251219C00585000 | 2023-12-21 3:53PM EDT | 585.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 260 | 219 | 6.25% |
| QQQ251219C00589780 | 2024-04-22 1:06PM EDT | 589.78 | 6.91 | 8.37 | 8.88 | 0.00 | - | 2 | 214 | 21.52% |
| QQQ251219C00590000 | 2023-12-21 1:59PM EDT | 590.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| QQQ251219C00594780 | 2024-04-23 1:18PM EDT | 594.78 | 7.12 | 7.76 | 8.25 | 0.00 | - | 4 | 440 | 21.42% |
| QQQ251219C00595000 | 2023-12-22 11:26AM EDT | 595.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 6.25% |
| QQQ251219C00599780 | 2024-04-25 1:45PM EDT | 599.78 | 6.40 | 7.15 | 7.67 | 0.00 | - | 2 | 74 | 21.33% |
| QQQ251219C00600000 | 2023-12-21 1:58PM EDT | 600.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | - | 33 | 6.25% |
| QQQ251219C00604780 | 2024-04-22 10:31AM EDT | 604.78 | 5.44 | 6.63 | 7.12 | 0.00 | - | 8 | 47 | 21.23% |
| QQQ251219C00609780 | 2024-04-22 10:33AM EDT | 609.78 | 4.91 | 6.14 | 6.62 | 0.00 | - | 24 | 298 | 21.15% |
| QQQ251219C00610000 | 2023-12-22 12:07PM EDT | 610.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| QQQ251219C00615000 | 2024-04-23 1:07PM EDT | 615.00 | 5.27 | 5.67 | 6.14 | 0.00 | - | 4 | 582 | 21.08% |
| QQQ251219C00620000 | 2024-04-26 11:48AM EDT | 620.00 | 5.51 | 5.35 | 5.50 | +0.37 | +7.20% | 4 | 247 | 20.82% |
| QQQ251219C00625000 | 2024-04-25 10:05AM EDT | 625.00 | 4.20 | 4.86 | 5.30 | 0.00 | - | 1 | 262 | 20.94% |
| QQQ251219C00630000 | 2024-04-22 1:39PM EDT | 630.00 | 3.84 | 4.26 | 5.30 | 0.00 | - | 4 | 168 | 21.26% |
| QQQ251219C00635000 | 2024-04-26 11:26AM EDT | 635.00 | 4.32 | 3.94 | 4.94 | +0.20 | +4.85% | 2 | 199 | 21.21% |
| QQQ251219C00640000 | 2024-04-19 10:15AM EDT | 640.00 | 3.87 | 3.65 | 4.61 | 0.00 | - | 2 | 311 | 21.16% |
| QQQ251219C00645000 | 2024-04-26 1:52PM EDT | 645.00 | 3.82 | 3.64 | 4.05 | +0.50 | +15.06% | 104 | 350 | 20.83% |
| QQQ251219C00650000 | 2024-04-26 1:53PM EDT | 650.00 | 3.58 | 3.25 | 3.84 | +0.10 | +2.87% | 24 | 995 | 20.87% |
| QQQ251219C00655000 | 2024-04-26 1:58PM EDT | 655.00 | 3.28 | 3.08 | 3.52 | +0.05 | +1.55% | 205 | 200 | 20.76% |
| QQQ251219C00660000 | 2024-04-26 1:52PM EDT | 660.00 | 3.07 | 2.87 | 3.29 | +0.12 | +4.07% | 142 | 340 | 20.75% |
| QQQ251219C00665000 | 2024-04-26 2:18PM EDT | 665.00 | 2.85 | 2.52 | 3.23 | +0.22 | +8.37% | 58 | 984 | 20.94% |
| QQQ251219C00670000 | 2024-04-26 1:53PM EDT | 670.00 | 2.67 | 2.47 | 2.73 | +0.27 | +11.25% | 135 | 1,371 | 20.50% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ251219P00174780 | 2024-04-26 2:06PM EDT | 174.78 | 1.05 | 0.65 | 1.31 | -0.05 | -4.55% | 3 | 1,179 | 36.54% |
| QQQ251219P00175000 | 2023-12-22 11:41AM EDT | 175.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 1,159 | 12.50% |
| QQQ251219P00179780 | 2024-04-22 12:45PM EDT | 179.78 | 1.47 | 0.73 | 1.39 | 0.00 | - | 2 | 5,484 | 35.85% |
| QQQ251219P00180000 | 2023-12-18 11:41AM EDT | 180.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 20 | 5,444 | 12.50% |
| QQQ251219P00184780 | 2024-02-15 2:40PM EDT | 184.78 | 1.37 | 1.15 | 1.79 | 0.00 | - | 1 | 882 | 36.40% |
| QQQ251219P00185000 | 2023-12-20 4:36PM EDT | 185.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 863 | 12.50% |
| QQQ251219P00189780 | 2024-04-18 10:00AM EDT | 189.78 | 1.68 | 0.92 | 1.59 | 0.00 | - | 4 | 1,429 | 34.63% |
| QQQ251219P00190000 | 2023-12-20 4:36PM EDT | 190.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 780 | 12.50% |
| QQQ251219P00194780 | 2024-02-05 12:20PM EDT | 194.78 | 1.69 | 1.28 | 1.81 | 0.00 | - | 2 | 119 | 34.43% |
| QQQ251219P00195000 | 2023-12-20 4:21PM EDT | 195.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 12.50% |
| QQQ251219P00199780 | 2024-04-26 12:21PM EDT | 199.78 | 1.45 | 1.27 | 1.76 | -0.55 | -27.50% | 13 | 2,457 | 33.27% |
| QQQ251219P00200000 | 2023-12-26 3:36PM EDT | 200.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,324 | 12.50% |
| QQQ251219P00204780 | 2024-04-08 10:33AM EDT | 204.78 | 1.88 | 1.26 | 1.95 | 0.00 | - | 3 | 115 | 32.94% |
| QQQ251219P00205000 | 2023-12-20 2:51PM EDT | 205.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 12.50% |
| QQQ251219P00209780 | 2024-04-19 12:16PM EDT | 209.78 | 2.72 | 1.53 | 2.03 | 0.00 | - | 1,875 | 3,164 | 32.23% |
| QQQ251219P00210000 | 2023-12-22 3:32PM EDT | 210.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1,321 | 12.50% |
| QQQ251219P00214780 | 2024-03-14 3:13PM EDT | 214.78 | 2.33 | 1.84 | 2.73 | 0.00 | - | 12 | 30 | 33.19% |
| QQQ251219P00215000 | 2023-11-30 4:38PM EDT | 215.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| QQQ251219P00219780 | 2024-04-26 9:50AM EDT | 219.78 | 2.15 | 1.68 | 2.41 | -0.24 | -10.04% | 1 | 58 | 31.42% |
| QQQ251219P00220000 | 2023-12-26 10:30AM EDT | 220.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 12.50% |
| QQQ251219P00224780 | 2024-04-26 12:55PM EDT | 224.78 | 2.22 | 1.83 | 2.58 | -0.16 | -6.72% | 1 | 45 | 30.93% |
| QQQ251219P00225000 | 2023-12-21 1:26PM EDT | 225.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 12.50% |
| QQQ251219P00229780 | 2024-04-24 9:47AM EDT | 229.78 | 2.61 | 2.00 | 2.78 | 0.00 | - | 2 | 584 | 30.49% |
| QQQ251219P00230000 | 2023-12-22 3:32PM EDT | 230.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 570 | 12.50% |
| QQQ251219P00234780 | 2024-04-24 3:36PM EDT | 234.78 | 2.79 | 2.18 | 2.97 | 0.00 | - | 1 | 128 | 30.01% |
| QQQ251219P00235000 | 2023-12-21 1:27PM EDT | 235.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 44 | 86 | 12.50% |
| QQQ251219P00239780 | 2024-04-22 12:36PM EDT | 239.78 | 3.55 | 2.37 | 3.19 | 0.00 | - | 4 | 544 | 29.58% |
| QQQ251219P00240000 | 2023-12-21 1:27PM EDT | 240.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 120 | 488 | 6.25% |
| QQQ251219P00244780 | 2024-04-22 1:05PM EDT | 244.78 | 3.98 | 2.57 | 3.42 | 0.00 | - | 408 | 158 | 29.14% |
| QQQ251219P00245000 | 2023-12-21 1:27PM EDT | 245.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 82 | 51 | 6.25% |
| QQQ251219P00249780 | 2024-04-26 11:53AM EDT | 249.78 | 3.27 | 3.00 | 3.59 | -0.33 | -9.17% | 1 | 2,666 | 28.57% |
| QQQ251219P00250000 | 2023-12-21 4:34PM EDT | 250.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 15 | 1,614 | 6.25% |
| QQQ251219P00254780 | 2024-04-24 9:37AM EDT | 254.78 | 3.65 | 3.03 | 3.93 | 0.00 | - | 2 | 1,113 | 28.30% |
| QQQ251219P00255000 | 2023-12-21 1:28PM EDT | 255.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 84 | 1,123 | 6.25% |
| QQQ251219P00259780 | 2024-04-24 11:04AM EDT | 259.78 | 4.13 | 3.28 | 4.20 | 0.00 | - | 2 | 1,210 | 27.87% |
| QQQ251219P00260000 | 2023-12-21 2:35PM EDT | 260.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 2 | 1,121 | 6.25% |
| QQQ251219P00264780 | 2024-04-24 9:41AM EDT | 264.78 | 4.13 | 3.55 | 4.50 | 0.00 | - | 4 | 790 | 27.47% |
| QQQ251219P00265000 | 2023-12-21 3:10PM EDT | 265.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 4 | 790 | 6.25% |
| QQQ251219P00269780 | 2024-04-26 11:53AM EDT | 269.78 | 4.20 | 3.84 | 4.81 | -1.40 | -25.00% | 4 | 1,250 | 27.06% |
| QQQ251219P00270000 | 2023-12-26 12:11PM EDT | 270.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,075 | 6.25% |
| QQQ251219P00274780 | 2024-04-26 11:04AM EDT | 274.78 | 4.68 | 4.61 | 5.15 | -0.48 | -9.30% | 2 | 978 | 26.67% |
| QQQ251219P00275000 | 2023-12-18 4:58PM EDT | 275.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 1 | 974 | 6.25% |
| QQQ251219P00279780 | 2024-04-23 10:26AM EDT | 279.78 | 5.60 | 4.90 | 5.01 | 0.00 | - | 4 | 6,073 | 25.63% |
| QQQ251219P00280000 | 2023-12-26 4:47PM EDT | 280.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 1 | 6,053 | 6.25% |
| QQQ251219P00284780 | 2024-04-23 2:05PM EDT | 284.78 | 5.80 | 5.18 | 5.65 | 0.00 | - | 1 | 5,588 | 25.61% |
| QQQ251219P00285000 | 2023-12-20 11:23AM EDT | 285.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 20 | 2,935 | 6.25% |
| QQQ251219P00289780 | 2024-04-23 10:57AM EDT | 289.78 | 6.27 | 5.55 | 5.88 | 0.00 | - | 2 | 4,833 | 25.04% |
| QQQ251219P00290000 | 2023-12-15 1:37PM EDT | 290.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1,300 | 2,734 | 6.25% |
| QQQ251219P00294780 | 2024-04-26 11:26AM EDT | 294.78 | 6.20 | 5.59 | 6.73 | -0.64 | -9.36% | 2 | 1,244 | 25.17% |
| QQQ251219P00295000 | 2023-12-20 12:07PM EDT | 295.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| QQQ251219P00299780 | 2024-04-26 11:56AM EDT | 299.78 | 6.51 | 6.40 | 6.74 | -0.57 | -8.05% | 1 | 2,780 | 24.32% |
| QQQ251219P00300000 | 2023-12-26 4:07PM EDT | 300.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 25 | 812 | 6.25% |
| QQQ251219P00304780 | 2024-04-25 11:17AM EDT | 304.78 | 8.06 | 6.79 | 7.67 | 0.00 | - | 22 | 1,177 | 24.44% |
| QQQ251219P00305000 | 2023-12-12 4:32PM EDT | 305.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | 4 | 206 | 6.25% |
| QQQ251219P00309780 | 2024-04-25 4:11PM EDT | 309.78 | 7.55 | 7.28 | 7.89 | 0.00 | - | 40 | 3,279 | 23.80% |
| QQQ251219P00310000 | 2023-12-18 4:22PM EDT | 310.00 | 11.37 | 0.00 | 0.00 | 0.00 | - | 5 | 3,199 | 6.25% |
| QQQ251219P00314780 | 2024-04-26 9:58AM EDT | 314.78 | 8.30 | 7.80 | 8.35 | -0.78 | -8.59% | 65 | 653 | 23.37% |
| QQQ251219P00315000 | 2023-12-18 4:22PM EDT | 315.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 4 | 204 | 6.25% |
| QQQ251219P00319780 | 2024-04-25 3:57PM EDT | 319.78 | 9.38 | 8.51 | 8.82 | 0.00 | - | 22 | 5,857 | 22.94% |
| QQQ251219P00320000 | 2023-12-22 12:08PM EDT | 320.00 | 14.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3,599 | 6.25% |
| QQQ251219P00324780 | 2024-04-25 11:04AM EDT | 324.78 | 10.44 | 9.09 | 9.44 | 0.00 | - | 2 | 10,696 | 22.62% |
| QQQ251219P00325000 | 2023-12-18 4:58PM EDT | 325.00 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,898 | 3.13% |
| QQQ251219P00329780 | 2024-04-19 11:19AM EDT | 329.78 | 12.50 | 9.72 | 10.28 | 0.00 | - | 9 | 1,285 | 22.45% |
| QQQ251219P00330000 | 2023-12-26 4:47PM EDT | 330.00 | 14.78 | 0.00 | 0.00 | 0.00 | - | 11 | 1,217 | 3.13% |
| QQQ251219P00334780 | 2024-04-19 10:58AM EDT | 334.78 | 13.46 | 10.38 | 10.96 | 0.00 | - | 2 | 974 | 22.11% |
| QQQ251219P00335000 | 2023-12-20 11:23AM EDT | 335.00 | 15.66 | 0.00 | 0.00 | 0.00 | - | 20 | 993 | 3.13% |
| QQQ251219P00339780 | 2024-04-22 1:02PM EDT | 339.78 | 14.01 | 11.07 | 11.53 | 0.00 | - | 6 | 6,286 | 21.67% |
| QQQ251219P00340000 | 2023-12-22 2:56PM EDT | 340.00 | 17.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4,827 | 3.13% |
| QQQ251219P00344780 | 2024-04-19 1:34PM EDT | 344.78 | 15.16 | 11.78 | 12.40 | 0.00 | - | 1,890 | 1,926 | 21.41% |
| QQQ251219P00345000 | 2023-12-26 2:34PM EDT | 345.00 | 17.88 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 3.13% |
| QQQ251219P00349780 | 2024-04-19 3:42PM EDT | 349.78 | 17.00 | 12.58 | 13.14 | 0.00 | - | 4 | 1,459 | 21.04% |
| QQQ251219P00350000 | 2023-12-26 4:22PM EDT | 350.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,187 | 3.13% |
| QQQ251219P00354780 | 2024-04-24 3:14PM EDT | 354.78 | 14.80 | 13.43 | 14.08 | 0.00 | - | 1 | 1,198 | 20.77% |
| QQQ251219P00355000 | 2023-12-20 12:06PM EDT | 355.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 10 | 596 | 3.13% |
| QQQ251219P00359780 | 2024-04-26 12:12PM EDT | 359.78 | 14.61 | 14.34 | 14.81 | -1.08 | -6.88% | 2 | 2,395 | 20.33% |
| QQQ251219P00360000 | 2023-12-22 12:34PM EDT | 360.00 | 21.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2,896 | 3.13% |
| QQQ251219P00364780 | 2024-04-26 12:50PM EDT | 364.78 | 15.58 | 15.28 | 15.78 | -1.22 | -7.26% | 32 | 524 | 20.02% |
| QQQ251219P00365000 | 2023-12-21 12:32PM EDT | 365.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 150 | 368 | 3.13% |
| QQQ251219P00369780 | 2024-04-22 3:41PM EDT | 369.78 | 19.67 | 16.29 | 16.80 | 0.00 | - | 7 | 3,737 | 19.71% |
| QQQ251219P00370000 | 2023-12-14 4:57PM EDT | 370.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 614 | 3.13% |
| QQQ251219P00374780 | 2024-04-19 3:49PM EDT | 374.78 | 22.41 | 17.36 | 18.01 | 0.00 | - | 108 | 3,359 | 19.47% |
| QQQ251219P00375000 | 2023-12-26 5:02PM EDT | 375.00 | 24.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1,417 | 1.56% |
| QQQ251219P00379780 | 2024-04-24 10:21AM EDT | 379.78 | 19.79 | 18.48 | 18.96 | 0.00 | - | 1 | 4,081 | 19.05% |
| QQQ251219P00380000 | 2023-12-19 4:30PM EDT | 380.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 1.56% |
| QQQ251219P00384780 | 2024-04-19 3:12PM EDT | 384.78 | 25.48 | 19.66 | 20.33 | 0.00 | - | 30 | 4,340 | 18.83% |
| QQQ251219P00385000 | 2023-12-19 1:30PM EDT | 385.00 | 27.89 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 1.56% |
| QQQ251219P00389780 | 2024-04-19 11:16AM EDT | 389.78 | 25.60 | 20.92 | 21.42 | 0.00 | - | 1 | 1,038 | 18.42% |
| QQQ251219P00390000 | 2023-12-21 12:04PM EDT | 390.00 | 30.53 | 0.00 | 0.00 | 0.00 | - | 4 | 415 | 1.56% |
| QQQ251219P00394780 | 2024-04-26 12:41PM EDT | 394.78 | 22.36 | 22.12 | 22.70 | -4.86 | -17.85% | 1 | 1,371 | 18.08% |
| QQQ251219P00395000 | 2023-12-18 11:23AM EDT | 395.00 | 30.99 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 1.56% |
| QQQ251219P00399780 | 2024-04-26 11:32AM EDT | 399.78 | 24.33 | 23.47 | 24.11 | -1.34 | -5.22% | 11 | 6,545 | 17.77% |
| QQQ251219P00400000 | 2023-12-26 4:34PM EDT | 400.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 1.56% |
| QQQ251219P00404780 | 2024-04-22 10:44AM EDT | 404.78 | 30.58 | 24.94 | 25.60 | 0.00 | - | 501 | 3,784 | 17.45% |
| QQQ251219P00405000 | 2023-12-21 4:20PM EDT | 405.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.78% |
| QQQ251219P00409780 | 2024-04-26 3:08PM EDT | 409.78 | 26.82 | 26.46 | 27.10 | -2.08 | -7.20% | 150 | 4,109 | 17.11% |
| QQQ251219P00410000 | 2023-12-22 10:52AM EDT | 410.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.78% |
| QQQ251219P00414780 | 2024-04-26 12:12PM EDT | 414.78 | 28.54 | 28.07 | 28.92 | -3.66 | -11.37% | 4 | 2,077 | 16.88% |
| QQQ251219P00415000 | 2023-12-22 3:58PM EDT | 415.00 | 38.76 | 0.00 | 0.00 | 0.00 | - | 17 | 1,920 | 0.78% |
| QQQ251219P00419780 | 2024-04-25 3:59PM EDT | 419.78 | 32.45 | 29.77 | 30.44 | 0.00 | - | 2 | 1,215 | 16.46% |
| QQQ251219P00420000 | 2023-12-22 4:51PM EDT | 420.00 | 41.16 | 0.00 | 0.00 | 0.00 | - | 27 | 275 | 0.39% |
| QQQ251219P00424780 | 2024-04-25 10:29AM EDT | 424.78 | 35.50 | 31.54 | 32.32 | 0.00 | - | 7 | 2,614 | 16.17% |
| QQQ251219P00425000 | 2023-12-08 4:38PM EDT | 425.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 58 | 316 | 0.20% |
| QQQ251219P00429780 | 2024-04-23 2:01PM EDT | 429.78 | 36.30 | 33.47 | 34.31 | 0.00 | - | 1 | 159 | 15.88% |
| QQQ251219P00430000 | 2024-04-24 11:44AM EDT | 430.00 | 36.24 | 33.50 | 34.23 | 0.00 | - | 2 | 4,171 | 15.79% |
| QQQ251219P00434780 | 2024-04-26 1:25PM EDT | 434.78 | 35.51 | 35.48 | 36.31 | -3.28 | -8.46% | 3 | 4,261 | 15.55% |
| QQQ251219P00435000 | 2023-12-26 2:38PM EDT | 435.00 | 46.65 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| QQQ251219P00439780 | 2024-04-16 11:18AM EDT | 439.78 | 39.60 | 37.54 | 38.36 | 0.00 | - | 80 | 452 | 15.19% |
| QQQ251219P00440000 | 2024-04-26 9:55AM EDT | 440.00 | 38.80 | 37.58 | 38.28 | -0.75 | -1.90% | 1 | 464 | 15.10% |
| QQQ251219P00444780 | 2024-04-15 10:22AM EDT | 444.78 | 38.74 | 39.64 | 41.01 | 0.00 | - | 1 | 205 | 15.05% |
| QQQ251219P00445000 | 2023-12-14 3:37PM EDT | 445.00 | 54.78 | 0.00 | 0.00 | 0.00 | - | 118 | 181 | 0.00% |
| QQQ251219P00449780 | 2024-04-25 11:31AM EDT | 449.78 | 47.76 | 41.89 | 43.12 | 0.00 | - | 1 | 1,027 | 14.62% |
| QQQ251219P00450000 | 2024-04-23 1:48PM EDT | 450.00 | 45.52 | 42.05 | 43.05 | 0.00 | - | 102 | 564 | 14.52% |
| QQQ251219P00454780 | 2024-03-11 10:27AM EDT | 454.78 | 45.42 | 42.53 | 43.53 | 0.00 | - | 1 | 104 | 13.33% |
| QQQ251219P00455000 | 2023-11-28 12:23PM EDT | 455.00 | 68.83 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| QQQ251219P00459780 | 2024-04-15 2:40PM EDT | 459.78 | 48.50 | 46.32 | 48.36 | 0.00 | - | 1 | 76 | 14.04% |
| QQQ251219P00460000 | 2024-04-23 12:58PM EDT | 460.00 | 51.25 | 46.44 | 48.48 | 0.00 | - | 3 | 263 | 14.03% |
| QQQ251219P00464780 | 2024-03-21 10:57AM EDT | 464.78 | 44.01 | 59.45 | 62.00 | 0.00 | - | 1 | 5 | 18.82% |
| QQQ251219P00465000 | 2023-11-21 3:15PM EDT | 465.00 | 77.76 | 62.71 | 66.55 | 0.00 | - | - | 2 | 20.85% |
| QQQ251219P00469780 | 2024-04-01 3:07PM EDT | 469.78 | 47.52 | 51.92 | 53.75 | 0.00 | - | 18 | 128 | 13.28% |
| QQQ251219P00470000 | 2024-04-11 12:19PM EDT | 470.00 | 53.03 | 52.04 | 53.88 | +4.21 | +8.62% | 5 | 2,000 | 13.26% |
| QQQ251219P00474780 | 2024-03-08 4:37PM EDT | 474.78 | 52.90 | 51.34 | 53.31 | 0.00 | - | 1,500 | 1,552 | 11.13% |
| QQQ251219P00475000 | 2023-11-06 10:34AM EDT | 475.00 | 106.24 | 88.13 | 92.00 | 0.00 | - | 1 | 1 | 29.41% |
| QQQ251219P00479780 | 2023-12-29 3:11PM EDT | 479.78 | 73.06 | 59.16 | 62.95 | 0.00 | - | 2 | 1 | 14.20% |
| QQQ251219P00480000 | 2024-04-26 11:21AM EDT | 480.00 | 59.03 | 57.17 | 61.00 | -3.09 | -4.97% | 5 | 241 | 13.10% |
| QQQ251219P00484780 | 2024-04-04 12:29PM EDT | 484.78 | 54.03 | 60.28 | 64.00 | 0.00 | - | 250 | 250 | 12.71% |
| QQQ251219P00489780 | 2024-01-22 4:51PM EDT | 489.78 | 70.23 | 67.10 | 70.97 | 0.00 | - | 1 | 1 | 14.38% |
| QQQ251219P00490000 | 2024-04-05 11:39AM EDT | 490.00 | 60.67 | 63.78 | 67.50 | 0.00 | - | 1 | 0 | 12.32% |
| QQQ251219P00499780 | 2024-04-12 11:50AM EDT | 499.78 | 109.56 | 65.66 | 69.21 | 0.00 | - | 1 | - | 6.33% |
| QQQ251219P00500000 | 2024-04-16 9:47AM EDT | 500.00 | 74.56 | 71.02 | 74.90 | 0.00 | - | 2 | 6 | 11.73% |
| QQQ251219P00510000 | 2024-03-15 1:29PM EDT | 510.00 | 79.34 | 73.92 | 77.80 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ251219P00514780 | 2024-01-16 1:04AM EDT | 514.78 | 170.92 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219P00515000 | 2023-10-26 1:45PM EDT | 515.00 | 170.92 | 123.00 | 127.99 | 0.00 | - | - | 0 | 32.95% |
| QQQ251219P00519780 | 2024-01-16 1:04AM EDT | 519.78 | 176.71 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219P00520000 | 2024-04-26 11:35AM EDT | 520.00 | 89.90 | 87.61 | 91.49 | -6.50 | -6.74% | 1 | 3 | 10.70% |
| QQQ251219P00524780 | 2024-04-19 1:30PM EDT | 524.78 | 107.72 | 91.99 | 95.99 | 0.00 | - | 4 | 0 | 10.77% |
| QQQ251219P00534780 | 2024-03-05 1:22PM EDT | 534.78 | 98.66 | 98.03 | 100.42 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ251219P00544780 | 2024-01-16 1:04AM EDT | 544.78 | 201.19 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219P00545000 | 2023-10-26 1:15PM EDT | 545.00 | 201.19 | 153.38 | 157.29 | 0.00 | - | - | 0 | 36.07% |
| QQQ251219P00579780 | 2024-01-16 1:04AM EDT | 579.78 | 189.50 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219P00580000 | 2023-11-27 1:04PM EDT | 580.00 | 189.50 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| QQQ251219P00599780 | 2024-01-16 2:58PM EDT | 599.78 | 191.75 | 162.04 | 165.77 | 0.00 | - | - | 0 | 0.00% |
| QQQ251219P00604780 | 2024-01-22 3:36PM EDT | 604.78 | 183.00 | 176.80 | 180.92 | 0.00 | - | - | 0 | 21.33% |
© 2024 Yahoo. All rights reserved.