Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529C00386000 | 2024-05-28 2:49PM EDT | 386.00 | 71.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240529C00390000 | 2024-05-28 3:38PM EDT | 390.00 | 68.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240529C00400000 | 2024-05-28 3:39PM EDT | 400.00 | 58.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240529C00401000 | 2024-05-28 3:49PM EDT | 401.00 | 57.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240529C00409000 | 2024-05-28 11:26AM EDT | 409.00 | 50.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240529C00410000 | 2024-05-28 3:49PM EDT | 410.00 | 48.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240529C00412000 | 2024-05-28 11:20AM EDT | 412.00 | 47.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240529C00414000 | 2024-05-22 3:54PM EDT | 414.00 | 41.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240529C00415000 | 2024-05-28 3:19PM EDT | 415.00 | 43.14 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| QQQ240529C00419000 | 2024-05-28 3:02PM EDT | 419.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240529C00420000 | 2024-05-28 3:41PM EDT | 420.00 | 38.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240529C00422000 | 2024-05-28 3:00PM EDT | 422.00 | 35.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240529C00423000 | 2024-05-28 12:28PM EDT | 423.00 | 36.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240529C00424000 | 2024-05-28 3:03PM EDT | 424.00 | 33.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240529C00425000 | 2024-05-28 3:06PM EDT | 425.00 | 33.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240529C00426000 | 2024-05-28 2:53PM EDT | 426.00 | 31.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240529C00427000 | 2024-05-28 3:40PM EDT | 427.00 | 31.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240529C00428000 | 2024-05-28 2:45PM EDT | 428.00 | 29.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240529C00429000 | 2024-05-28 9:51AM EDT | 429.00 | 28.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240529C00430000 | 2024-05-28 3:41PM EDT | 430.00 | 28.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240529C00431000 | 2024-05-28 12:37PM EDT | 431.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240529C00432000 | 2024-05-28 12:57PM EDT | 432.00 | 27.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240529C00433000 | 2024-05-28 1:21PM EDT | 433.00 | 26.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240529C00434000 | 2024-05-28 4:03PM EDT | 434.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240529C00435000 | 2024-05-28 3:18PM EDT | 435.00 | 23.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240529C00436000 | 2024-05-22 11:55AM EDT | 436.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240529C00437000 | 2024-05-20 10:34AM EDT | 437.00 | 18.34 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| QQQ240529C00438000 | 2024-05-28 3:41PM EDT | 438.00 | 20.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240529C00439000 | 2024-05-28 3:51PM EDT | 439.00 | 19.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240529C00440000 | 2024-05-28 3:47PM EDT | 440.00 | 18.33 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ240529C00441000 | 2024-05-28 11:43AM EDT | 441.00 | 18.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240529C00442000 | 2024-05-28 3:53PM EDT | 442.00 | 16.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240529C00443000 | 2024-05-28 3:54PM EDT | 443.00 | 15.63 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| QQQ240529C00444000 | 2024-05-28 3:51PM EDT | 444.00 | 14.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240529C00445000 | 2024-05-28 3:29PM EDT | 445.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| QQQ240529C00446000 | 2024-05-28 3:52PM EDT | 446.00 | 12.51 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ240529C00447000 | 2024-05-28 3:59PM EDT | 447.00 | 12.29 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| QQQ240529C00448000 | 2024-05-28 4:04PM EDT | 448.00 | 12.06 | 0.00 | 0.00 | 0.00 | - | 618 | 0 | 0.00% |
| QQQ240529C00449000 | 2024-05-28 2:58PM EDT | 449.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| QQQ240529C00450000 | 2024-05-28 4:03PM EDT | 450.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 718 | 0 | 0.00% |
| QQQ240529C00451000 | 2024-05-28 3:59PM EDT | 451.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| QQQ240529C00452000 | 2024-05-28 4:03PM EDT | 452.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| QQQ240529C00453000 | 2024-05-28 4:07PM EDT | 453.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 1,020 | 0 | 0.00% |
| QQQ240529C00454000 | 2024-05-28 4:11PM EDT | 454.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 592 | 0 | 0.00% |
| QQQ240529C00455000 | 2024-05-28 4:11PM EDT | 455.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 1,028 | 0 | 0.00% |
| QQQ240529C00456000 | 2024-05-28 4:09PM EDT | 456.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 4,330 | 0 | 0.00% |
| QQQ240529C00457000 | 2024-05-28 4:13PM EDT | 457.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10,411 | 0 | 0.00% |
| QQQ240529C00458000 | 2024-05-28 4:14PM EDT | 458.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 26,885 | 0 | 0.00% |
| QQQ240529C00459000 | 2024-05-28 4:14PM EDT | 459.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 44,001 | 0 | 0.00% |
| QQQ240529C00460000 | 2024-05-28 4:14PM EDT | 460.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 37,075 | 0 | 0.39% |
| QQQ240529C00461000 | 2024-05-28 4:14PM EDT | 461.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 18,642 | 0 | 1.56% |
| QQQ240529C00462000 | 2024-05-28 4:14PM EDT | 462.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 18,685 | 0 | 3.13% |
| QQQ240529C00463000 | 2024-05-28 4:14PM EDT | 463.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 23,976 | 0 | 3.13% |
| QQQ240529C00464000 | 2024-05-28 4:13PM EDT | 464.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4,343 | 0 | 6.25% |
| QQQ240529C00465000 | 2024-05-28 4:14PM EDT | 465.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,866 | 0 | 6.25% |
| QQQ240529C00466000 | 2024-05-28 4:12PM EDT | 466.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,165 | 0 | 6.25% |
| QQQ240529C00467000 | 2024-05-28 4:14PM EDT | 467.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,924 | 0 | 6.25% |
| QQQ240529C00468000 | 2024-05-28 4:13PM EDT | 468.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 755 | 0 | 6.25% |
| QQQ240529C00469000 | 2024-05-28 4:14PM EDT | 469.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 776 | 0 | 12.50% |
| QQQ240529C00470000 | 2024-05-28 4:14PM EDT | 470.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,460 | 0 | 12.50% |
| QQQ240529C00471000 | 2024-05-28 3:56PM EDT | 471.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 12.50% |
| QQQ240529C00472000 | 2024-05-28 4:03PM EDT | 472.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 12.50% |
| QQQ240529C00473000 | 2024-05-28 3:50PM EDT | 473.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 12.50% |
| QQQ240529C00474000 | 2024-05-28 3:32PM EDT | 474.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 804 | 0 | 12.50% |
| QQQ240529C00475000 | 2024-05-28 2:40PM EDT | 475.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| QQQ240529C00476000 | 2024-05-28 3:52PM EDT | 476.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| QQQ240529C00477000 | 2024-05-28 3:12PM EDT | 477.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,259 | 0 | 12.50% |
| QQQ240529C00478000 | 2024-05-28 10:44AM EDT | 478.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 12.50% |
| QQQ240529C00479000 | 2024-05-28 10:57AM EDT | 479.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| QQQ240529C00480000 | 2024-05-28 3:56PM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ240529C00481000 | 2024-05-24 10:18AM EDT | 481.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| QQQ240529C00483000 | 2024-05-24 9:49AM EDT | 483.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ240529C00484000 | 2024-05-28 9:37AM EDT | 484.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240529C00485000 | 2024-05-24 10:18AM EDT | 485.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240529C00486000 | 2024-05-24 4:05PM EDT | 486.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| QQQ240529C00487000 | 2024-05-28 10:36AM EDT | 487.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240529C00488000 | 2024-05-24 10:30AM EDT | 488.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240529C00489000 | 2024-05-24 3:43PM EDT | 489.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| QQQ240529C00490000 | 2024-05-24 1:56PM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| QQQ240529C00492000 | 2024-05-24 11:48AM EDT | 492.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ240529C00500000 | 2024-05-22 9:30AM EDT | 500.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240529P00386000 | 2024-05-24 10:56AM EDT | 386.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QQQ240529P00387000 | 2024-05-24 1:57PM EDT | 387.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QQQ240529P00388000 | 2024-05-24 2:04PM EDT | 388.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| QQQ240529P00389000 | 2024-05-24 2:04PM EDT | 389.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| QQQ240529P00396000 | 2024-05-24 4:05PM EDT | 396.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 50.00% |
| QQQ240529P00398000 | 2024-05-21 9:42AM EDT | 398.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QQQ240529P00399000 | 2024-05-23 3:01PM EDT | 399.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QQQ240529P00400000 | 2024-05-23 1:37PM EDT | 400.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| QQQ240529P00405000 | 2024-05-28 1:50PM EDT | 405.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| QQQ240529P00406000 | 2024-05-24 9:33AM EDT | 406.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QQQ240529P00407000 | 2024-05-23 4:08PM EDT | 407.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QQQ240529P00408000 | 2024-05-28 10:14AM EDT | 408.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| QQQ240529P00409000 | 2024-05-28 10:14AM EDT | 409.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| QQQ240529P00410000 | 2024-05-28 10:26AM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ240529P00411000 | 2024-05-28 10:26AM EDT | 411.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ240529P00412000 | 2024-05-28 11:01AM EDT | 412.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| QQQ240529P00413000 | 2024-05-28 11:30AM EDT | 413.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 50.00% |
| QQQ240529P00414000 | 2024-05-28 9:43AM EDT | 414.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| QQQ240529P00415000 | 2024-05-28 10:13AM EDT | 415.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| QQQ240529P00416000 | 2024-05-28 10:14AM EDT | 416.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| QQQ240529P00417000 | 2024-05-28 3:55PM EDT | 417.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 50.00% |
| QQQ240529P00418000 | 2024-05-28 2:18PM EDT | 418.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 50.00% |
| QQQ240529P00419000 | 2024-05-28 3:20PM EDT | 419.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| QQQ240529P00420000 | 2024-05-28 3:20PM EDT | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
| QQQ240529P00421000 | 2024-05-28 3:50PM EDT | 421.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| QQQ240529P00422000 | 2024-05-28 3:27PM EDT | 422.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| QQQ240529P00423000 | 2024-05-28 3:50PM EDT | 423.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 25.00% |
| QQQ240529P00424000 | 2024-05-28 3:51PM EDT | 424.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| QQQ240529P00425000 | 2024-05-24 12:06PM EDT | 425.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| QQQ240529P00426000 | 2024-05-28 3:53PM EDT | 426.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| QQQ240529P00427000 | 2024-05-23 3:51PM EDT | 427.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| QQQ240529P00428000 | 2024-05-24 1:04PM EDT | 428.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| QQQ240529P00429000 | 2024-05-28 3:46PM EDT | 429.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240529P00430000 | 2024-05-28 3:56PM EDT | 430.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| QQQ240529P00431000 | 2024-05-28 10:02AM EDT | 431.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| QQQ240529P00432000 | 2024-05-28 4:09PM EDT | 432.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| QQQ240529P00433000 | 2024-05-28 4:07PM EDT | 433.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 448 | 0 | 25.00% |
| QQQ240529P00434000 | 2024-05-28 4:07PM EDT | 434.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 25.00% |
| QQQ240529P00435000 | 2024-05-28 2:15PM EDT | 435.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| QQQ240529P00436000 | 2024-05-28 1:55PM EDT | 436.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 25.00% |
| QQQ240529P00437000 | 2024-05-28 2:03PM EDT | 437.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 25.00% |
| QQQ240529P00438000 | 2024-05-28 2:41PM EDT | 438.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| QQQ240529P00439000 | 2024-05-28 2:53PM EDT | 439.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 25.00% |
| QQQ240529P00440000 | 2024-05-28 4:07PM EDT | 440.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 25.00% |
| QQQ240529P00441000 | 2024-05-28 3:01PM EDT | 441.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,147 | 0 | 12.50% |
| QQQ240529P00442000 | 2024-05-28 4:05PM EDT | 442.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 721 | 0 | 12.50% |
| QQQ240529P00443000 | 2024-05-28 4:12PM EDT | 443.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,558 | 0 | 12.50% |
| QQQ240529P00444000 | 2024-05-28 4:00PM EDT | 444.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 830 | 0 | 12.50% |
| QQQ240529P00445000 | 2024-05-28 4:05PM EDT | 445.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,129 | 0 | 12.50% |
| QQQ240529P00446000 | 2024-05-28 4:09PM EDT | 446.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,476 | 0 | 12.50% |
| QQQ240529P00447000 | 2024-05-28 4:00PM EDT | 447.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,103 | 0 | 12.50% |
| QQQ240529P00448000 | 2024-05-28 4:14PM EDT | 448.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,774 | 0 | 12.50% |
| QQQ240529P00449000 | 2024-05-28 4:14PM EDT | 449.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,598 | 0 | 12.50% |
| QQQ240529P00450000 | 2024-05-28 4:13PM EDT | 450.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14,917 | 0 | 12.50% |
| QQQ240529P00451000 | 2024-05-28 4:12PM EDT | 451.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,715 | 0 | 6.25% |
| QQQ240529P00452000 | 2024-05-28 4:14PM EDT | 452.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5,932 | 0 | 6.25% |
| QQQ240529P00453000 | 2024-05-28 4:14PM EDT | 453.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12,557 | 0 | 6.25% |
| QQQ240529P00454000 | 2024-05-28 4:14PM EDT | 454.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 18,470 | 0 | 6.25% |
| QQQ240529P00455000 | 2024-05-28 4:14PM EDT | 455.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20,014 | 0 | 6.25% |
| QQQ240529P00456000 | 2024-05-28 4:14PM EDT | 456.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 20,667 | 0 | 3.13% |
| QQQ240529P00457000 | 2024-05-28 4:14PM EDT | 457.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 36,232 | 0 | 3.13% |
| QQQ240529P00458000 | 2024-05-28 4:14PM EDT | 458.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 53,189 | 0 | 1.56% |
| QQQ240529P00459000 | 2024-05-28 4:14PM EDT | 459.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 44,085 | 0 | 0.78% |
| QQQ240529P00460000 | 2024-05-28 4:14PM EDT | 460.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 14,640 | 0 | 0.00% |
| QQQ240529P00461000 | 2024-05-28 4:14PM EDT | 461.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 2,147 | 0 | 0.00% |
| QQQ240529P00462000 | 2024-05-28 4:14PM EDT | 462.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1,319 | 0 | 0.00% |
| QQQ240529P00463000 | 2024-05-28 4:12PM EDT | 463.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 0.00% |
| QQQ240529P00464000 | 2024-05-28 4:09PM EDT | 464.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 0.00% |
| QQQ240529P00465000 | 2024-05-28 3:59PM EDT | 465.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| QQQ240529P00466000 | 2024-05-28 3:47PM EDT | 466.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 0.00% |
| QQQ240529P00467000 | 2024-05-28 3:05PM EDT | 467.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240529P00468000 | 2024-05-28 3:04PM EDT | 468.00 | 10.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240529P00469000 | 2024-05-28 3:47PM EDT | 469.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240529P00470000 | 2024-05-28 2:44PM EDT | 470.00 | 12.86 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240529P00475000 | 2024-05-24 9:51AM EDT | 475.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240529P00476000 | 2024-05-28 3:59PM EDT | 476.00 | 16.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240529P00480000 | 2024-05-28 10:03AM EDT | 480.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.