Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ261218C00204780 | 2024-04-26 1:17PM EDT | 204.78 | 251.00 | 240.00 | 244.50 | 0.00 | - | 6 | 272 | 51.45% |
| QQQ261218C00209780 | 2024-04-26 3:37PM EDT | 209.78 | 245.27 | 235.50 | 240.50 | 0.00 | - | 1 | 15 | 50.93% |
| QQQ261218C00214780 | 2024-04-01 9:33AM EDT | 214.78 | 256.00 | 231.50 | 236.50 | 0.00 | - | 10 | 14 | 50.40% |
| QQQ261218C00219780 | 2024-04-26 3:37PM EDT | 219.78 | 236.86 | 227.50 | 232.00 | 0.00 | - | 1 | 40 | 49.48% |
| QQQ261218C00224780 | 2024-03-12 3:57PM EDT | 224.78 | 243.65 | 245.00 | 249.50 | 0.00 | - | - | 1 | 62.65% |
| QQQ261218C00229780 | 2024-04-08 12:26PM EDT | 229.78 | 236.30 | 219.00 | 224.00 | 0.00 | - | 1 | 5 | 48.41% |
| QQQ261218C00234780 | 2024-01-31 11:34AM EDT | 234.78 | 209.76 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| QQQ261218C00239780 | 2024-04-10 3:04PM EDT | 239.78 | 224.68 | 211.00 | 216.00 | 0.00 | - | 2 | 5 | 47.32% |
| QQQ261218C00244780 | 2024-04-09 1:19PM EDT | 244.78 | 226.00 | 207.00 | 212.00 | 0.00 | - | 1 | 7 | 46.77% |
| QQQ261218C00249780 | 2024-04-22 9:39AM EDT | 249.78 | 200.00 | 203.00 | 207.50 | 0.00 | - | 1 | 40 | 45.89% |
| QQQ261218C00254780 | 2024-04-03 3:57PM EDT | 254.78 | 218.65 | 199.00 | 203.50 | 0.00 | - | 3 | 65 | 45.34% |
| QQQ261218C00259780 | 2024-03-08 11:09AM EDT | 259.78 | 216.50 | 210.50 | 215.00 | 0.00 | - | 6 | 6 | 52.88% |
| QQQ261218C00264780 | 2024-04-17 12:13PM EDT | 264.78 | 196.93 | 191.00 | 196.00 | 0.00 | - | 23 | 3 | 44.54% |
| QQQ261218C00269780 | 2024-04-19 3:04PM EDT | 269.78 | 180.25 | 187.00 | 192.00 | 0.00 | - | 5 | 230 | 43.97% |
| QQQ261218C00274780 | 2024-04-30 11:30AM EDT | 274.78 | 190.53 | 183.00 | 188.00 | +6.74 | +3.67% | 1 | 49 | 43.40% |
| QQQ261218C00279780 | 2024-04-22 3:15PM EDT | 279.78 | 180.10 | 179.50 | 184.00 | 0.00 | - | 1 | 42 | 42.83% |
| QQQ261218C00284780 | 2024-03-04 11:34AM EDT | 284.78 | 196.58 | 192.50 | 197.00 | 0.00 | - | 1 | 6 | 50.37% |
| QQQ261218C00289780 | 2024-04-23 12:06PM EDT | 289.78 | 175.40 | 171.50 | 176.50 | 0.00 | - | 1 | 13 | 41.96% |
| QQQ261218C00294780 | 2024-04-25 9:32AM EDT | 294.78 | 165.50 | 168.00 | 172.50 | 0.00 | - | 60 | 201 | 41.38% |
| QQQ261218C00299780 | 2024-04-29 9:56AM EDT | 299.78 | 174.40 | 164.00 | 168.50 | 0.00 | - | 8 | 112 | 40.79% |
| QQQ261218C00304780 | 2024-04-25 3:04PM EDT | 304.78 | 162.55 | 160.50 | 165.00 | 0.00 | - | 91 | 131 | 40.46% |
| QQQ261218C00309780 | 2024-04-24 9:49AM EDT | 309.78 | 162.50 | 156.50 | 161.00 | 0.00 | - | 37 | 95 | 39.87% |
| QQQ261218C00314780 | 2024-04-26 10:30AM EDT | 314.78 | 158.00 | 153.00 | 157.50 | -1.60 | -1.00% | 8 | 45 | 39.52% |
| QQQ261218C00319780 | 2024-04-30 1:48PM EDT | 319.78 | 155.00 | 149.00 | 153.50 | -2.01 | -1.28% | 10 | 25 | 38.92% |
| QQQ261218C00324780 | 2024-04-25 10:42AM EDT | 324.78 | 143.84 | 145.50 | 150.00 | 0.00 | - | 1 | 23 | 38.56% |
| QQQ261218C00329780 | 2024-04-25 11:34AM EDT | 329.78 | 140.06 | 142.00 | 146.50 | 0.00 | - | 3 | 13 | 38.18% |
| QQQ261218C00334780 | 2024-04-29 1:56PM EDT | 334.78 | 147.57 | 138.50 | 143.00 | 0.00 | - | 2 | 14 | 37.80% |
| QQQ261218C00339780 | 2024-04-22 12:17PM EDT | 339.78 | 130.73 | 134.50 | 139.50 | 0.00 | - | 2 | 17 | 37.41% |
| QQQ261218C00344780 | 2024-04-02 2:32PM EDT | 344.78 | 148.00 | 131.00 | 136.00 | 0.00 | - | 1 | 206 | 37.01% |
| QQQ261218C00349780 | 2024-04-22 10:44AM EDT | 349.78 | 124.15 | 128.00 | 132.50 | 0.00 | - | 1 | 288 | 36.59% |
| QQQ261218C00354780 | 2024-04-04 3:03PM EDT | 354.78 | 138.16 | 124.50 | 129.00 | 0.00 | - | 1 | 10 | 36.17% |
| QQQ261218C00359780 | 2024-04-25 11:58AM EDT | 359.78 | 120.17 | 121.00 | 125.50 | 0.00 | - | 2 | 11 | 35.75% |
| QQQ261218C00364780 | 2024-04-25 10:18AM EDT | 364.78 | 118.07 | 117.50 | 122.00 | 0.00 | - | 1 | 9 | 35.31% |
| QQQ261218C00369780 | 2024-04-26 11:27AM EDT | 369.78 | 122.24 | 114.00 | 119.00 | 0.00 | - | 1 | 41 | 35.07% |
| QQQ261218C00374780 | 2024-04-30 10:44AM EDT | 374.78 | 119.63 | 111.00 | 115.50 | +0.79 | +0.66% | 1 | 43 | 34.61% |
| QQQ261218C00379780 | 2024-04-30 10:44AM EDT | 379.78 | 116.23 | 107.50 | 112.50 | +9.34 | +8.74% | 1 | 60 | 34.35% |
| QQQ261218C00384780 | 2024-04-24 9:31AM EDT | 384.78 | 110.00 | 104.50 | 109.00 | 0.00 | - | 1 | 36 | 33.88% |
| QQQ261218C00389780 | 2024-04-29 10:37AM EDT | 389.78 | 109.77 | 101.50 | 106.00 | 0.00 | - | 1 | 56 | 33.59% |
| QQQ261218C00390000 | 2024-04-19 9:59AM EDT | 390.00 | 103.94 | 101.00 | 106.00 | 0.00 | - | 4 | 26 | 33.63% |
| QQQ261218C00394780 | 2024-04-29 10:38AM EDT | 394.78 | 106.00 | 98.00 | 103.00 | 0.00 | - | 1 | 45 | 33.29% |
| QQQ261218C00399780 | 2024-04-19 10:54AM EDT | 399.78 | 97.76 | 95.00 | 100.00 | 0.00 | - | 3 | 282 | 32.98% |
| QQQ261218C00400000 | 2024-04-30 4:00PM EDT | 400.00 | 97.75 | 95.00 | 99.50 | -5.03 | -4.89% | 1 | 142 | 32.83% |
| QQQ261218C00404780 | 2024-04-30 11:41AM EDT | 404.78 | 98.00 | 92.00 | 97.00 | -2.70 | -2.68% | 31 | 68 | 32.66% |
| QQQ261218C00409780 | 2024-04-29 3:18PM EDT | 409.78 | 96.40 | 89.00 | 94.00 | 0.00 | - | 1 | 112 | 32.33% |
| QQQ261218C00410000 | 2024-04-29 3:18PM EDT | 410.00 | 96.25 | 89.00 | 93.50 | 0.00 | - | 5 | 36 | 32.17% |
| QQQ261218C00414780 | 2024-04-24 10:07AM EDT | 414.78 | 92.43 | 86.00 | 91.00 | 0.00 | - | 1 | 47 | 31.98% |
| QQQ261218C00419780 | 2024-04-30 11:41AM EDT | 419.78 | 89.00 | 83.50 | 88.00 | -2.39 | -2.62% | 31 | 45 | 31.62% |
| QQQ261218C00420000 | 2024-04-25 2:40PM EDT | 420.00 | 85.00 | 83.00 | 88.00 | 0.00 | - | 4 | 142 | 31.66% |
| QQQ261218C00424780 | 2024-04-30 3:52PM EDT | 424.78 | 85.00 | 80.50 | 85.50 | +3.66 | +4.50% | 1 | 73 | 31.44% |
| QQQ261218C00429780 | 2024-04-23 3:14PM EDT | 429.78 | 80.35 | 77.50 | 82.50 | 0.00 | - | 1 | 21 | 31.06% |
| QQQ261218C00430000 | 2024-04-30 10:19AM EDT | 430.00 | 85.53 | 77.50 | 82.50 | +0.53 | +0.62% | 3 | 111 | 31.09% |
| QQQ261218C00434780 | 2024-04-30 2:28PM EDT | 434.78 | 79.75 | 75.00 | 80.00 | -0.75 | -0.93% | 3 | 38 | 30.85% |
| QQQ261218C00439780 | 2024-04-26 11:30AM EDT | 439.78 | 79.32 | 72.50 | 77.00 | 0.00 | - | 2 | 32 | 30.44% |
| QQQ261218C00440000 | 2024-04-26 3:09PM EDT | 440.00 | 80.00 | 73.00 | 77.00 | 0.00 | - | 6 | 391 | 30.47% |
| QQQ261218C00444780 | 2024-04-30 2:21PM EDT | 444.78 | 75.00 | 69.50 | 74.50 | 0.00 | - | 2 | 164 | 30.20% |
| QQQ261218C00449780 | 2024-04-26 3:51PM EDT | 449.78 | 72.00 | 67.00 | 72.00 | 0.00 | - | 1 | 58 | 29.95% |
| QQQ261218C00450000 | 2024-04-30 11:12AM EDT | 450.00 | 73.00 | 67.00 | 72.00 | -1.24 | -1.67% | 10 | 80 | 29.98% |
| QQQ261218C00454780 | 2024-04-30 4:00PM EDT | 454.78 | 67.50 | 64.50 | 69.50 | +4.13 | +6.52% | 1 | 24 | 29.68% |
| QQQ261218C00459780 | 2024-04-30 3:55PM EDT | 459.78 | 64.74 | 62.00 | 67.00 | -4.14 | -6.01% | 2 | 55 | 29.40% |
| QQQ261218C00460000 | 2024-04-25 12:23PM EDT | 460.00 | 62.76 | 62.00 | 67.00 | 0.00 | - | 9 | 58 | 29.43% |
| QQQ261218C00464780 | 2024-04-19 3:00PM EDT | 464.78 | 58.00 | 60.00 | 64.50 | 0.00 | - | 25 | 23 | 29.11% |
| QQQ261218C00469780 | 2024-04-18 12:48PM EDT | 469.78 | 62.33 | 57.50 | 62.50 | 0.00 | - | 1 | 16 | 28.98% |
| QQQ261218C00470000 | 2024-04-30 2:07PM EDT | 470.00 | 62.14 | 57.50 | 62.50 | +1.00 | +1.64% | 2 | 130 | 29.01% |
| QQQ261218C00474780 | 2024-03-27 3:50PM EDT | 474.78 | 70.21 | 59.00 | 63.86 | 0.00 | - | 1 | 9 | 30.07% |
| QQQ261218C00479780 | 2024-04-02 1:30PM EDT | 479.78 | 66.64 | 53.00 | 58.00 | 0.00 | - | 2 | 6 | 28.50% |
| QQQ261218C00480000 | 2024-04-30 3:55PM EDT | 480.00 | 56.00 | 53.00 | 57.50 | -2.62 | -4.47% | 3 | 31 | 28.35% |
| QQQ261218C00484780 | 2024-04-29 3:00PM EDT | 484.78 | 56.98 | 51.00 | 55.50 | 0.00 | - | 2 | 115 | 28.15% |
| QQQ261218C00489780 | 2024-04-10 10:58AM EDT | 489.78 | 60.04 | 49.00 | 53.50 | 0.00 | - | 2 | 5 | 27.97% |
| QQQ261218C00490000 | 2024-04-17 12:46PM EDT | 490.00 | 53.08 | 48.50 | 53.50 | 0.00 | - | 4 | 10 | 27.99% |
| QQQ261218C00494780 | 2024-02-27 3:23PM EDT | 494.78 | 55.20 | 58.50 | 62.66 | 0.00 | - | 1 | 4 | 31.84% |
| QQQ261218C00499780 | 2024-04-03 9:54AM EDT | 499.78 | 56.25 | 45.00 | 49.50 | 0.00 | - | 1 | 2 | 27.55% |
| QQQ261218C00500000 | 2024-04-30 1:09PM EDT | 500.00 | 48.75 | 44.50 | 49.50 | -2.50 | -4.88% | 1 | 905 | 27.57% |
| QQQ261218C00504780 | 2024-04-23 10:09AM EDT | 504.78 | 45.20 | 43.00 | 47.50 | +0.41 | +0.92% | 1 | 18 | 27.32% |
| QQQ261218C00509780 | 2024-04-25 9:57AM EDT | 509.78 | 40.92 | 41.00 | 45.50 | 0.00 | - | 1 | 3 | 27.07% |
| QQQ261218C00510000 | 2024-04-19 2:46PM EDT | 510.00 | 40.00 | 41.00 | 45.50 | 0.00 | - | 1 | 18 | 27.09% |
| QQQ261218C00514780 | 2024-04-22 11:33AM EDT | 514.78 | 37.69 | 39.00 | 44.00 | 0.00 | - | 7 | 9 | 27.00% |
| QQQ261218C00519780 | 2024-04-01 10:05AM EDT | 519.78 | 51.85 | 37.50 | 42.00 | 0.00 | - | 2 | 5 | 26.72% |
| QQQ261218C00520000 | 2024-04-30 3:43PM EDT | 520.00 | 41.00 | 37.50 | 42.00 | -1.00 | -2.38% | 7 | 40 | 26.74% |
| QQQ261218C00524780 | 2024-04-01 10:03AM EDT | 524.78 | 50.16 | 36.00 | 40.50 | 0.00 | - | 2 | 11 | 26.61% |
| QQQ261218C00529780 | 2024-02-26 4:49PM EDT | 529.78 | 41.29 | 44.50 | 48.45 | 0.00 | - | 1 | 11 | 30.04% |
| QQQ261218C00530000 | 2024-04-18 2:09PM EDT | 530.00 | 37.40 | 34.00 | 38.50 | 0.00 | - | 1 | 6 | 26.32% |
| QQQ261218C00534780 | 2024-02-26 4:49PM EDT | 534.78 | 39.41 | 42.50 | 47.50 | 0.00 | - | 1 | 2 | 30.13% |
| QQQ261218C00539780 | 2024-02-07 10:48AM EDT | 539.78 | 33.11 | 36.50 | 41.26 | 0.00 | - | 1 | 1 | 28.22% |
| QQQ261218C00540000 | 2024-04-30 3:15PM EDT | 540.00 | 34.60 | 31.00 | 35.50 | +2.46 | +7.65% | 1 | 6 | 26.03% |
| QQQ261218C00544780 | 2024-04-17 12:29PM EDT | 544.78 | 34.00 | 29.50 | 34.00 | 0.00 | - | 1 | 27 | 25.85% |
| QQQ261218C00549780 | 2024-03-12 11:03AM EDT | 549.78 | 36.54 | 36.00 | 40.50 | 0.00 | - | 1 | 3 | 28.77% |
| QQQ261218C00550000 | 2024-04-26 2:41PM EDT | 550.00 | 33.02 | 28.00 | 32.50 | +0.27 | +0.82% | 1 | 15 | 25.68% |
| QQQ261218C00554780 | 2024-03-28 9:33AM EDT | 554.78 | 37.57 | 29.00 | 33.68 | 0.00 | - | 2 | 53 | 26.53% |
| QQQ261218C00559780 | 2024-03-28 11:45AM EDT | 559.78 | 36.19 | 27.50 | 32.27 | 0.00 | - | 2 | 13 | 26.37% |
| QQQ261218C00560000 | 2024-04-17 12:05PM EDT | 560.00 | 30.20 | 25.00 | 30.00 | 0.00 | - | 1 | 9 | 25.47% |
| QQQ261218C00564780 | 2024-04-10 3:25PM EDT | 564.78 | 33.02 | 24.00 | 28.50 | 0.00 | - | 3 | 4 | 25.22% |
| QQQ261218C00569780 | 2024-03-14 10:23AM EDT | 569.78 | 29.79 | 29.50 | 34.50 | 0.00 | - | 2 | 5 | 28.02% |
| QQQ261218C00570000 | 2024-04-23 10:02AM EDT | 570.00 | 24.80 | 22.50 | 27.50 | 0.00 | - | 6 | 24 | 25.20% |
| QQQ261218C00574780 | 2024-04-23 9:32AM EDT | 574.78 | 23.70 | 21.50 | 26.00 | 0.00 | - | 1 | 6 | 24.92% |
| QQQ261218C00579780 | 2024-04-16 9:47AM EDT | 579.78 | 26.58 | 20.50 | 25.00 | 0.00 | - | 4 | 16 | 24.85% |
| QQQ261218C00584780 | 2024-04-16 9:59AM EDT | 584.78 | 26.50 | 19.00 | 24.00 | 0.00 | - | 2 | 1,533 | 24.77% |
| QQQ261218C00589780 | 2024-03-25 10:18AM EDT | 589.78 | 27.90 | 19.32 | 23.91 | 0.00 | - | 1 | 6 | 25.08% |
| QQQ261218C00594780 | 2024-03-18 10:42AM EDT | 594.78 | 25.46 | 19.00 | 24.00 | 0.00 | - | 2 | 54 | 25.45% |
| QQQ261218C00599780 | 2024-04-29 2:59PM EDT | 599.78 | 20.30 | 16.00 | 21.00 | 0.00 | - | 1 | 79 | 24.45% |
| QQQ261218C00604780 | 2024-04-29 9:43AM EDT | 604.78 | 19.84 | 15.00 | 20.00 | 0.00 | - | 1 | 6 | 24.31% |
| QQQ261218C00609780 | 2024-04-01 1:48PM EDT | 609.78 | 23.06 | 14.00 | 19.00 | 0.00 | - | 1 | 31 | 24.15% |
| QQQ261218C00615000 | 2024-04-22 11:25AM EDT | 615.00 | 14.75 | 13.50 | 18.00 | 0.00 | - | 1 | 882 | 24.00% |
| QQQ261218C00620000 | 2024-04-23 2:47PM EDT | 620.00 | 15.90 | 12.50 | 17.50 | 0.00 | - | 1 | 26 | 24.06% |
| QQQ261218C00625000 | 2024-04-19 11:47AM EDT | 625.00 | 14.40 | 11.50 | 16.50 | 0.00 | - | 7 | 9 | 23.86% |
| QQQ261218C00630000 | 2024-04-23 10:04AM EDT | 630.00 | 13.70 | 11.00 | 15.50 | 0.00 | - | 1 | 12 | 23.64% |
| QQQ261218C00635000 | 2024-04-26 1:34PM EDT | 635.00 | 14.37 | 10.50 | 15.00 | 0.00 | - | 1 | 138 | 23.66% |
| QQQ261218C00640000 | 2024-04-22 2:55PM EDT | 640.00 | 12.35 | 9.50 | 14.00 | 0.00 | - | 10 | 186 | 23.41% |
| QQQ261218C00645000 | 2024-04-05 10:26AM EDT | 645.00 | 15.32 | 9.00 | 13.50 | 0.00 | - | 10 | 41 | 23.41% |
| QQQ261218C00650000 | 2024-04-29 2:00PM EDT | 650.00 | 12.80 | 8.50 | 13.00 | 0.00 | - | 13 | 140 | 23.40% |
| QQQ261218C00655000 | 2024-04-26 1:00PM EDT | 655.00 | 12.00 | 8.00 | 12.00 | 0.00 | - | 20 | 98 | 23.09% |
| QQQ261218C00660000 | 2024-04-03 3:58PM EDT | 660.00 | 13.70 | 7.00 | 11.50 | 0.00 | - | 12 | 4 | 23.06% |
| QQQ261218C00665000 | 2024-04-19 12:07PM EDT | 665.00 | 9.45 | 6.50 | 11.00 | 0.00 | - | 2 | 8 | 23.01% |
| QQQ261218C00670000 | 2024-04-30 3:46PM EDT | 670.00 | 9.22 | 6.00 | 10.50 | -1.09 | -10.57% | 3 | 193 | 22.95% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ261218P00204780 | 2024-04-29 2:19PM EDT | 204.78 | 3.16 | 2.32 | 3.16 | 0.00 | - | 2 | 231 | 28.27% |
| QQQ261218P00209780 | 2024-04-29 3:18PM EDT | 209.78 | 3.33 | 1.00 | 6.00 | 0.00 | - | 417 | 262 | 31.88% |
| QQQ261218P00214780 | 2024-04-15 3:02PM EDT | 214.78 | 4.60 | 1.50 | 6.00 | 0.00 | - | 2 | 53 | 30.98% |
| QQQ261218P00219780 | 2024-04-29 3:29PM EDT | 219.78 | 3.87 | 2.00 | 6.50 | 0.00 | - | 49 | 43 | 30.73% |
| QQQ261218P00224780 | 2024-04-12 11:40AM EDT | 224.78 | 4.29 | 2.00 | 7.00 | 0.00 | - | 9 | 19 | 30.45% |
| QQQ261218P00229780 | 2024-04-12 12:28PM EDT | 229.78 | 4.93 | 2.50 | 7.00 | 0.00 | - | 7 | 47 | 29.58% |
| QQQ261218P00234780 | 2024-04-17 10:56AM EDT | 234.78 | 6.00 | 2.50 | 7.50 | 0.00 | - | 2 | 150 | 29.29% |
| QQQ261218P00239780 | 2024-04-12 12:17PM EDT | 239.78 | 5.59 | 0.00 | 7.50 | 0.00 | - | 7 | 61 | 28.44% |
| QQQ261218P00244780 | 2024-03-05 12:47PM EDT | 244.78 | 5.71 | 4.78 | 7.80 | 0.00 | - | 4 | 7 | 27.92% |
| QQQ261218P00249780 | 2024-04-24 10:49AM EDT | 249.78 | 6.00 | 5.50 | 8.50 | 0.00 | - | 1 | 18 | 27.79% |
| QQQ261218P00254780 | 2024-04-29 2:18PM EDT | 254.78 | 6.40 | 4.00 | 9.00 | 0.00 | - | 2 | 12 | 27.44% |
| QQQ261218P00259780 | 2024-04-25 11:00AM EDT | 259.78 | 7.32 | 4.50 | 9.50 | 0.00 | - | 2 | 61 | 27.07% |
| QQQ261218P00264780 | 2024-04-22 3:15PM EDT | 264.78 | 8.53 | 5.00 | 9.50 | 0.00 | - | 2 | 5 | 26.26% |
| QQQ261218P00269780 | 2024-04-19 1:46PM EDT | 269.78 | 9.75 | 5.50 | 10.00 | 0.00 | - | 15 | 48 | 25.88% |
| QQQ261218P00274780 | 2024-04-29 10:18AM EDT | 274.78 | 8.31 | 6.00 | 10.50 | 0.00 | - | 2 | 95 | 25.49% |
| QQQ261218P00279780 | 2024-04-30 10:32AM EDT | 279.78 | 8.49 | 6.50 | 9.86 | -1.06 | -11.10% | 66 | 17 | 24.18% |
| QQQ261218P00284780 | 2024-04-26 2:26PM EDT | 284.78 | 9.52 | 8.00 | 11.50 | 0.00 | - | 1 | 2,228 | 24.67% |
| QQQ261218P00289780 | 2024-04-29 2:22PM EDT | 289.78 | 9.59 | 7.50 | 12.50 | 0.00 | - | 30 | 34 | 24.60% |
| QQQ261218P00294780 | 2024-04-29 2:30PM EDT | 294.78 | 10.62 | 8.50 | 13.00 | 0.00 | - | 27 | 121 | 24.16% |
| QQQ261218P00299780 | 2024-04-29 2:30PM EDT | 299.78 | 11.27 | 9.00 | 13.50 | 0.00 | - | 15 | 309 | 23.70% |
| QQQ261218P00304780 | 2024-04-19 10:05AM EDT | 304.78 | 13.36 | 9.50 | 14.00 | 0.00 | - | 1 | 106 | 23.24% |
| QQQ261218P00309780 | 2024-04-19 9:36AM EDT | 309.78 | 14.73 | 10.50 | 15.00 | 0.00 | - | 75 | 114 | 23.08% |
| QQQ261218P00314780 | 2024-04-19 12:37PM EDT | 314.78 | 16.27 | 11.00 | 15.50 | 0.00 | - | 1 | 7 | 22.60% |
| QQQ261218P00319780 | 2024-04-29 1:56PM EDT | 319.78 | 14.60 | 12.00 | 16.50 | 0.00 | - | 1 | 253 | 22.39% |
| QQQ261218P00324780 | 2024-04-19 2:33PM EDT | 324.78 | 20.18 | 12.50 | 17.00 | 0.00 | - | 2 | 264 | 21.88% |
| QQQ261218P00329780 | 2024-04-25 3:28PM EDT | 329.78 | 15.75 | 13.50 | 18.00 | 0.00 | - | 5 | 786 | 21.64% |
| QQQ261218P00334780 | 2024-04-29 1:22PM EDT | 334.78 | 15.98 | 14.50 | 19.00 | 0.00 | - | 2 | 430 | 21.38% |
| QQQ261218P00339780 | 2024-04-26 12:22PM EDT | 339.78 | 17.82 | 15.00 | 20.00 | 0.00 | - | 1 | 40 | 21.10% |
| QQQ261218P00344780 | 2024-04-26 12:19PM EDT | 344.78 | 18.59 | 16.00 | 21.00 | 0.00 | - | 1 | 5 | 20.79% |
| QQQ261218P00349780 | 2024-04-24 9:31AM EDT | 349.78 | 19.42 | 17.00 | 22.00 | 0.00 | - | 9 | 1,118 | 20.47% |
| QQQ261218P00354780 | 2024-04-29 9:43AM EDT | 354.78 | 20.52 | 18.50 | 21.99 | 0.00 | - | 1 | 34 | 19.65% |
| QQQ261218P00359780 | 2024-04-29 11:50AM EDT | 359.78 | 20.97 | 19.50 | 24.00 | 0.00 | - | 152 | 1,214 | 19.77% |
| QQQ261218P00364780 | 2024-04-24 9:31AM EDT | 364.78 | 23.40 | 20.50 | 25.00 | 0.00 | - | 5 | 26 | 19.39% |
| QQQ261218P00369780 | 2024-04-30 2:28PM EDT | 369.78 | 23.59 | 22.00 | 26.50 | -0.24 | -1.01% | 2 | 306 | 19.22% |
| QQQ261218P00374780 | 2024-04-23 11:10AM EDT | 374.78 | 26.07 | 23.00 | 27.50 | 0.00 | - | 64 | 192 | 18.80% |
| QQQ261218P00379780 | 2024-04-23 11:21AM EDT | 379.78 | 27.33 | 24.50 | 29.00 | 0.00 | - | 105 | 269 | 18.58% |
| QQQ261218P00384780 | 2024-04-19 2:56PM EDT | 384.78 | 32.96 | 26.00 | 30.50 | 0.00 | - | 50 | 65 | 18.33% |
| QQQ261218P00389780 | 2024-04-26 2:11PM EDT | 389.78 | 28.80 | 27.00 | 32.00 | 0.00 | - | 1 | 52 | 18.06% |
| QQQ261218P00390000 | 2024-04-26 2:18PM EDT | 390.00 | 27.95 | 27.50 | 29.50 | 0.00 | - | 2 | 87 | 17.02% |
| QQQ261218P00394780 | 2024-03-15 2:53PM EDT | 394.78 | 31.21 | 28.00 | 32.64 | 0.00 | - | 3 | 8 | 17.43% |
| QQQ261218P00399780 | 2024-04-26 12:57PM EDT | 399.78 | 31.19 | 30.00 | 35.00 | 0.00 | - | 1 | 1,736 | 17.45% |
| QQQ261218P00400000 | 2024-04-26 12:57PM EDT | 400.00 | 31.05 | 30.50 | 35.00 | 0.00 | - | 1 | 984 | 17.41% |
| QQQ261218P00404780 | 2024-04-25 12:44PM EDT | 404.78 | 36.06 | 32.00 | 36.50 | 0.00 | - | 1 | 22 | 17.10% |
| QQQ261218P00409780 | 2024-04-30 10:11AM EDT | 409.78 | 34.42 | 33.50 | 38.00 | -5.11 | -12.93% | 10 | 33 | 16.73% |
| QQQ261218P00410000 | 2024-04-30 9:30AM EDT | 410.00 | 34.40 | 33.50 | 38.50 | -0.31 | -0.89% | 1 | 21 | 16.88% |
| QQQ261218P00414780 | 2024-04-29 10:27AM EDT | 414.78 | 35.33 | 35.50 | 40.00 | 0.00 | - | 1 | 20 | 16.53% |
| QQQ261218P00419780 | 2024-04-25 11:12AM EDT | 419.78 | 41.25 | 37.00 | 42.00 | 0.00 | - | 50 | 56 | 16.29% |
| QQQ261218P00420000 | 2024-04-25 3:16PM EDT | 420.00 | 40.28 | 37.00 | 42.00 | 0.00 | - | 2 | 331 | 16.25% |
| QQQ261218P00424780 | 2024-04-23 12:52PM EDT | 424.78 | 42.52 | 39.00 | 44.00 | 0.00 | - | 1 | 1,546 | 16.03% |
| QQQ261218P00429780 | 2024-04-05 1:33PM EDT | 429.78 | 40.19 | 41.00 | 46.00 | 0.00 | - | 4 | 16 | 15.74% |
| QQQ261218P00430000 | 2024-04-29 1:39PM EDT | 430.00 | 41.40 | 41.00 | 46.00 | 0.00 | - | 1 | 1,636 | 15.69% |
| QQQ261218P00434780 | 2024-04-29 2:00PM EDT | 434.78 | 42.70 | 43.00 | 48.00 | 0.00 | - | 1 | 10 | 15.41% |
| QQQ261218P00439780 | 2024-04-26 2:58PM EDT | 439.78 | 45.26 | 45.00 | 50.00 | 0.00 | - | 2 | 4 | 15.06% |
| QQQ261218P00440000 | 2024-04-29 2:32PM EDT | 440.00 | 45.00 | 45.50 | 50.00 | 0.00 | - | 6 | 61 | 15.01% |
| QQQ261218P00444780 | 2024-04-29 1:40PM EDT | 444.78 | 46.71 | 47.50 | 52.50 | 0.00 | - | 210 | 237 | 14.85% |
| QQQ261218P00449780 | 2024-03-21 9:30AM EDT | 449.78 | 46.00 | 56.50 | 61.50 | 0.00 | - | 1 | 11 | 16.99% |
| QQQ261218P00450000 | 2024-04-23 12:07PM EDT | 450.00 | 52.50 | 50.00 | 55.00 | 0.00 | - | 8 | 42 | 14.56% |
| QQQ261218P00454780 | 2024-04-29 3:03PM EDT | 454.78 | 51.80 | 52.00 | 57.00 | 0.00 | - | 1 | 31 | 14.15% |
| QQQ261218P00460000 | 2024-04-26 11:11AM EDT | 460.00 | 54.59 | 55.00 | 60.00 | 0.00 | - | 15 | 34 | 13.97% |
| QQQ261218P00470000 | 2024-04-10 3:19PM EDT | 470.00 | 55.08 | 60.00 | 65.00 | 0.00 | - | 10 | 15 | 13.21% |
| QQQ261218P00474780 | 2024-02-12 11:39AM EDT | 474.78 | 59.92 | 58.00 | 62.48 | 0.00 | - | - | 2 | 10.77% |
| QQQ261218P00480000 | 2024-04-10 1:03PM EDT | 480.00 | 62.40 | 66.00 | 71.00 | 0.00 | - | 1 | 2 | 12.66% |
| QQQ261218P00489780 | 2024-04-12 10:18AM EDT | 489.78 | 67.90 | 72.50 | 77.00 | 0.00 | - | 36 | 11 | 11.98% |
| QQQ261218P00490000 | 2024-04-22 3:48PM EDT | 490.00 | 78.53 | 72.50 | 77.00 | 0.00 | - | 1 | 12 | 11.90% |
| QQQ261218P00494780 | 2024-03-13 9:47AM EDT | 494.78 | 70.25 | 67.00 | 71.88 | 0.00 | - | 10 | 14 | 6.71% |
| QQQ261218P00500000 | 2024-04-23 10:21AM EDT | 500.00 | 82.27 | 79.50 | 84.00 | 0.00 | - | 4 | 10 | 11.35% |
| QQQ261218P00509780 | 2023-12-29 10:30AM EDT | 509.78 | 99.20 | 84.20 | 88.50 | 0.00 | - | 3 | 0 | 9.01% |
| QQQ261218P00510000 | 2024-04-22 12:01PM EDT | 510.00 | 94.67 | 86.50 | 91.50 | 0.00 | - | 1 | 37 | 10.79% |
| QQQ261218P00519780 | 2024-03-14 3:40PM EDT | 519.78 | 88.54 | 85.50 | 90.06 | 0.00 | - | 1 | 11 | 0.00% |
| QQQ261218P00520000 | 2024-04-29 10:05AM EDT | 520.00 | 90.40 | 94.50 | 99.50 | 0.00 | - | 1 | 12 | 10.25% |
| QQQ261218P00524780 | 2024-03-08 10:42AM EDT | 524.78 | 87.42 | 87.50 | 92.44 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ261218P00529780 | 2024-04-24 1:31PM EDT | 529.78 | 103.50 | 103.50 | 108.00 | 0.00 | - | 1 | 2 | 9.91% |
| QQQ261218P00530000 | 2024-04-11 2:27PM EDT | 530.00 | 89.50 | 103.50 | 108.50 | 0.00 | - | 1 | 2 | 10.15% |
| QQQ261218P00534780 | 2024-03-06 1:01PM EDT | 534.78 | 94.64 | 95.05 | 100.00 | 0.00 | - | 8 | 4 | 0.00% |
| QQQ261218P00540000 | 2024-04-15 2:40PM EDT | 540.00 | 109.50 | 113.00 | 118.00 | 0.00 | - | - | 1 | 10.33% |
| QQQ261218P00549780 | 2024-02-20 10:46AM EDT | 549.78 | 122.15 | 102.31 | 107.00 | 0.00 | - | - | 3 | 0.00% |
| QQQ261218P00550000 | 2024-04-26 2:48PM EDT | 550.00 | 118.93 | 123.00 | 128.00 | 0.00 | - | 1 | 0 | 10.90% |
| QQQ261218P00570000 | 2024-03-18 4:01PM EDT | 570.00 | 130.50 | 141.50 | 146.48 | 0.00 | - | - | 0 | 10.19% |
| QQQ261218P00579780 | 2024-03-25 9:48AM EDT | 579.78 | 136.05 | 150.45 | 154.57 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ261218P00589780 | 2024-01-19 2:47PM EDT | 589.78 | 171.94 | 157.50 | 162.36 | 0.00 | - | 40 | 0 | 0.00% |
| QQQ261218P00594780 | 2024-03-18 4:12PM EDT | 594.78 | 157.10 | 166.27 | 171.00 | 0.00 | - | 2 | 0 | 10.89% |
| QQQ261218P00620000 | 2024-03-04 3:46PM EDT | 620.00 | 174.00 | 175.00 | 179.91 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ261218P00640000 | 2024-02-01 1:09PM EDT | 640.00 | 219.46 | 192.42 | 196.62 | 0.00 | - | - | 0 | 0.00% |
| QQQ261218P00650000 | 2024-03-04 3:41PM EDT | 650.00 | 203.61 | 205.00 | 209.91 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ261218P00670000 | 2024-04-26 2:48PM EDT | 670.00 | 238.89 | 243.00 | 248.00 | 0.00 | - | 1 | 0 | 16.72% |
© 2024 Yahoo. All rights reserved.