Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00380000 | 2024-05-17 3:37PM EDT | 380.00 | 71.67 | 71.25 | 71.69 | +11.15 | +18.42% | 11 | 1 | 0.00% |
| QQQ240520C00395000 | 2024-05-16 2:21PM EDT | 395.00 | 57.85 | 56.24 | 56.70 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240520C00405000 | 2024-05-16 4:13PM EDT | 405.00 | 46.85 | 46.76 | 46.98 | +8.25 | +21.37% | 1 | 1 | 55.18% |
| QQQ240520C00415000 | 2024-05-15 1:54PM EDT | 415.00 | 36.70 | 36.24 | 36.70 | -1.00 | -2.65% | 52 | 3 | 0.00% |
| QQQ240520C00417000 | 2024-05-15 4:09PM EDT | 417.00 | 36.01 | 34.24 | 34.70 | 0.00 | - | 16 | 37 | 0.00% |
| QQQ240520C00418000 | 2024-05-17 12:36PM EDT | 418.00 | 33.96 | 33.25 | 33.70 | -0.78 | -2.25% | 5 | 25 | 0.00% |
| QQQ240520C00420000 | 2024-05-17 12:22PM EDT | 420.00 | 31.78 | 31.25 | 31.70 | -1.61 | -4.82% | 7 | 49 | 0.00% |
| QQQ240520C00421000 | 2024-05-17 1:24PM EDT | 421.00 | 30.40 | 30.25 | 30.70 | -1.77 | -5.50% | 201 | 238 | 0.00% |
| QQQ240520C00422000 | 2024-05-13 1:21PM EDT | 422.00 | 29.00 | 29.25 | 29.70 | +7.56 | +35.26% | 1 | 2 | 0.00% |
| QQQ240520C00424000 | 2024-05-17 9:46AM EDT | 424.00 | 28.07 | 27.25 | 27.70 | +8.45 | +43.07% | 3 | 21 | 0.00% |
| QQQ240520C00425000 | 2024-05-17 3:49PM EDT | 425.00 | 26.49 | 26.25 | 26.70 | -1.37 | -4.92% | 34 | 186 | 0.00% |
| QQQ240520C00426000 | 2024-05-17 4:12PM EDT | 426.00 | 25.47 | 25.25 | 25.70 | -1.26 | -4.71% | 10 | 59 | 0.00% |
| QQQ240520C00427000 | 2024-05-17 4:00PM EDT | 427.00 | 24.53 | 24.26 | 24.70 | +9.03 | +58.26% | 13 | 77 | 0.00% |
| QQQ240520C00428000 | 2024-05-17 1:07PM EDT | 428.00 | 23.68 | 23.26 | 23.70 | -1.27 | -5.09% | 73 | 213 | 0.00% |
| QQQ240520C00429000 | 2024-05-17 11:04AM EDT | 429.00 | 22.70 | 22.26 | 22.70 | -0.69 | -2.95% | 2 | 11 | 0.00% |
| QQQ240520C00430000 | 2024-05-17 3:26PM EDT | 430.00 | 21.72 | 21.26 | 21.70 | -0.41 | -1.85% | 111 | 132 | 0.00% |
| QQQ240520C00431000 | 2024-05-17 3:55PM EDT | 431.00 | 20.54 | 20.26 | 20.70 | -1.53 | -6.93% | 4 | 55 | 0.00% |
| QQQ240520C00432000 | 2024-05-17 4:13PM EDT | 432.00 | 19.49 | 19.28 | 19.71 | -1.61 | -7.63% | 18 | 20 | 0.00% |
| QQQ240520C00433000 | 2024-05-17 3:07PM EDT | 433.00 | 18.35 | 18.27 | 18.71 | -1.90 | -9.38% | 2 | 91 | 0.00% |
| QQQ240520C00434000 | 2024-05-17 10:34AM EDT | 434.00 | 18.66 | 17.27 | 17.71 | -0.05 | -0.27% | 5 | 182 | 0.00% |
| QQQ240520C00435000 | 2024-05-17 2:40PM EDT | 435.00 | 15.44 | 16.27 | 16.71 | -2.70 | -14.88% | 244 | 343 | 0.00% |
| QQQ240520C00436000 | 2024-05-17 3:52PM EDT | 436.00 | 15.61 | 15.27 | 15.71 | -2.79 | -15.16% | 2 | 120 | 0.00% |
| QQQ240520C00437000 | 2024-05-17 4:03PM EDT | 437.00 | 14.51 | 14.29 | 14.71 | -3.19 | -18.02% | 10 | 97 | 0.00% |
| QQQ240520C00438000 | 2024-05-17 3:56PM EDT | 438.00 | 13.51 | 13.28 | 13.71 | -1.29 | -8.72% | 21 | 163 | 0.00% |
| QQQ240520C00439000 | 2024-05-17 4:05PM EDT | 439.00 | 12.56 | 12.28 | 12.71 | -1.20 | -8.72% | 244 | 479 | 0.00% |
| QQQ240520C00440000 | 2024-05-17 3:21PM EDT | 440.00 | 11.48 | 11.28 | 11.72 | -1.39 | -10.80% | 571 | 520 | 0.00% |
| QQQ240520C00441000 | 2024-05-17 4:09PM EDT | 441.00 | 10.50 | 10.30 | 10.71 | -1.56 | -12.94% | 1,052 | 670 | 0.00% |
| QQQ240520C00442000 | 2024-05-17 3:51PM EDT | 442.00 | 9.68 | 9.41 | 9.72 | -0.54 | -5.28% | 166 | 717 | 0.00% |
| QQQ240520C00443000 | 2024-05-17 4:06PM EDT | 443.00 | 8.53 | 8.40 | 8.61 | -0.79 | -8.48% | 124 | 846 | 0.00% |
| QQQ240520C00444000 | 2024-05-17 4:01PM EDT | 444.00 | 7.57 | 7.31 | 7.73 | -0.50 | -6.20% | 3,105 | 1,153 | 0.00% |
| QQQ240520C00445000 | 2024-05-17 4:14PM EDT | 445.00 | 6.53 | 6.42 | 6.74 | -1.82 | -21.80% | 1,306 | 948 | 0.00% |
| QQQ240520C00446000 | 2024-05-17 3:46PM EDT | 446.00 | 5.65 | 5.46 | 5.77 | -0.62 | -9.89% | 153 | 1,041 | 6.25% |
| QQQ240520C00447000 | 2024-05-17 4:13PM EDT | 447.00 | 4.57 | 4.54 | 4.81 | -0.72 | -13.61% | 1,118 | 4,108 | 6.84% |
| QQQ240520C00448000 | 2024-05-17 4:14PM EDT | 448.00 | 3.71 | 3.64 | 3.76 | -0.91 | -19.70% | 437 | 431 | 3.13% |
| QQQ240520C00449000 | 2024-05-17 4:14PM EDT | 449.00 | 2.89 | 2.80 | 2.90 | -0.82 | -22.10% | 2,083 | 570 | 5.76% |
| QQQ240520C00450000 | 2024-05-17 4:14PM EDT | 450.00 | 2.08 | 2.06 | 2.20 | -0.92 | -30.67% | 10,387 | 7,243 | 6.76% |
| QQQ240520C00451000 | 2024-05-17 4:14PM EDT | 451.00 | 1.41 | 1.41 | 1.43 | -0.99 | -41.25% | 29,424 | 1,240 | 6.15% |
| QQQ240520C00452000 | 2024-05-17 4:14PM EDT | 452.00 | 0.88 | 0.88 | 0.89 | -0.94 | -51.65% | 81,157 | 2,128 | 6.15% |
| QQQ240520C00453000 | 2024-05-17 4:14PM EDT | 453.00 | 0.51 | 0.51 | 0.52 | -0.83 | -61.94% | 33,001 | 7,022 | 6.25% |
| QQQ240520C00454000 | 2024-05-17 4:14PM EDT | 454.00 | 0.28 | 0.27 | 0.28 | -0.69 | -71.13% | 13,728 | 4,336 | 6.32% |
| QQQ240520C00455000 | 2024-05-17 4:14PM EDT | 455.00 | 0.14 | 0.13 | 0.14 | -0.53 | -79.10% | 10,299 | 2,583 | 6.42% |
| QQQ240520C00456000 | 2024-05-17 4:14PM EDT | 456.00 | 0.07 | 0.07 | 0.08 | -0.36 | -83.72% | 10,047 | 2,355 | 6.81% |
| QQQ240520C00457000 | 2024-05-17 4:12PM EDT | 457.00 | 0.04 | 0.03 | 0.04 | -0.26 | -86.67% | 10,872 | 1,409 | 7.03% |
| QQQ240520C00458000 | 2024-05-17 4:14PM EDT | 458.00 | 0.02 | 0.01 | 0.03 | -0.17 | -89.47% | 4,732 | 1,616 | 7.72% |
| QQQ240520C00459000 | 2024-05-17 4:11PM EDT | 459.00 | 0.02 | 0.01 | 0.02 | -0.12 | -85.71% | 1,054 | 582 | 8.20% |
| QQQ240520C00460000 | 2024-05-17 4:14PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 3,964 | 2,347 | 8.40% |
| QQQ240520C00461000 | 2024-05-17 4:13PM EDT | 461.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 335 | 486 | 10.16% |
| QQQ240520C00462000 | 2024-05-17 4:11PM EDT | 462.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1,640 | 519 | 10.16% |
| QQQ240520C00463000 | 2024-05-17 3:52PM EDT | 463.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 310 | 443 | 10.94% |
| QQQ240520C00464000 | 2024-05-17 3:56PM EDT | 464.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 726 | 111 | 11.72% |
| QQQ240520C00465000 | 2024-05-17 3:45PM EDT | 465.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 527 | 181 | 12.70% |
| QQQ240520C00466000 | 2024-05-17 2:00PM EDT | 466.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 343 | 638 | 13.48% |
| QQQ240520C00467000 | 2024-05-17 3:45PM EDT | 467.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 248 | 115 | 14.45% |
| QQQ240520C00468000 | 2024-05-17 9:51AM EDT | 468.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 535 | 37 | 15.24% |
| QQQ240520C00469000 | 2024-05-16 3:46PM EDT | 469.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 62 | 16.02% |
| QQQ240520C00470000 | 2024-05-16 4:13PM EDT | 470.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 111 | 124 | 16.80% |
| QQQ240520C00471000 | 2024-05-08 3:09PM EDT | 471.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 56 | 17.58% |
| QQQ240520C00472000 | 2024-05-16 11:05AM EDT | 472.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 93 | 18.36% |
| QQQ240520C00474000 | 2024-05-16 10:57AM EDT | 474.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 458 | 19.92% |
| QQQ240520C00475000 | 2024-05-16 11:46AM EDT | 475.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,488 | 20.70% |
| QQQ240520C00476000 | 2024-05-15 2:27PM EDT | 476.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,436 | 1,471 | 21.49% |
| QQQ240520C00477000 | 2024-05-16 9:30AM EDT | 477.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 554 | 22.27% |
| QQQ240520C00479000 | 2024-05-14 9:30AM EDT | 479.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 45 | 25.59% |
| QQQ240520C00480000 | 2024-05-17 10:58AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 46 | 24.61% |
| QQQ240520C00481000 | 2024-05-16 10:56AM EDT | 481.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 1,419 | 25.39% |
| QQQ240520C00482000 | 2024-05-13 3:42PM EDT | 482.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 194 | 54 | 25.78% |
| QQQ240520C00487000 | 2024-05-16 3:33PM EDT | 487.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 331 | 29.69% |
| QQQ240520C00488000 | 2024-05-15 11:56AM EDT | 488.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 702 | 30.47% |
| QQQ240520C00489000 | 2024-05-10 10:20AM EDT | 489.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 100 | 31.25% |
| QQQ240520C00490000 | 2024-05-15 12:26PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 170 | 32.03% |
| QQQ240520C00500000 | 2024-05-16 3:37PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 39.06% |
PutsforMay 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00373000 | 2024-05-14 1:32PM EDT | 373.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 576 | 65.63% |
| QQQ240520P00374000 | 2024-05-13 9:47AM EDT | 374.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 57 | 114 | 65.63% |
| QQQ240520P00375000 | 2024-05-13 9:46AM EDT | 375.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 114 | 114 | 65.63% |
| QQQ240520P00376000 | 2024-05-13 9:45AM EDT | 376.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 57 | 114 | 64.06% |
| QQQ240520P00377000 | 2024-05-09 3:26PM EDT | 377.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 57 | 57 | 62.50% |
| QQQ240520P00378000 | 2024-05-13 9:56AM EDT | 378.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 110 | 62.50% |
| QQQ240520P00379000 | 2024-05-13 9:57AM EDT | 379.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 300 | 312 | 60.94% |
| QQQ240520P00380000 | 2024-05-09 3:39PM EDT | 380.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 58 | 60 | 60.94% |
| QQQ240520P00383000 | 2024-05-15 9:43AM EDT | 383.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 12 | 57.81% |
| QQQ240520P00388000 | 2024-05-10 10:15AM EDT | 388.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 2 | 53.13% |
| QQQ240520P00390000 | 2024-05-16 1:14PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 51.56% |
| QQQ240520P00394000 | 2024-05-14 9:39AM EDT | 394.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 67 | 51.56% |
| QQQ240520P00396000 | 2024-05-14 2:34PM EDT | 396.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 8 | 50.00% |
| QQQ240520P00399000 | 2024-05-16 3:34PM EDT | 399.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7 | 46.88% |
| QQQ240520P00400000 | 2024-05-15 11:01AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 711 | 740 | 46.09% |
| QQQ240520P00401000 | 2024-05-09 11:10AM EDT | 401.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 56 | 45.31% |
| QQQ240520P00402000 | 2024-05-15 2:16PM EDT | 402.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 60 | 44.53% |
| QQQ240520P00403000 | 2024-05-14 10:44AM EDT | 403.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 43.75% |
| QQQ240520P00404000 | 2024-05-15 11:33AM EDT | 404.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 42.97% |
| QQQ240520P00405000 | 2024-05-15 12:28PM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 103 | 42.19% |
| QQQ240520P00406000 | 2024-05-15 1:34PM EDT | 406.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 26 | 41.41% |
| QQQ240520P00407000 | 2024-05-16 12:14PM EDT | 407.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 40.63% |
| QQQ240520P00408000 | 2024-05-15 9:40AM EDT | 408.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 21 | 42.19% |
| QQQ240520P00409000 | 2024-05-15 9:40AM EDT | 409.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 62 | 65 | 38.28% |
| QQQ240520P00410000 | 2024-05-16 10:41AM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 79 | 37.50% |
| QQQ240520P00411000 | 2024-05-14 2:15PM EDT | 411.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 81 | 36.72% |
| QQQ240520P00412000 | 2024-05-17 2:33PM EDT | 412.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 140 | 23 | 35.94% |
| QQQ240520P00413000 | 2024-05-17 11:02AM EDT | 413.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 402 | 35.16% |
| QQQ240520P00414000 | 2024-05-17 9:33AM EDT | 414.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 137 | 34.38% |
| QQQ240520P00415000 | 2024-05-16 10:41AM EDT | 415.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 82 | 33.59% |
| QQQ240520P00416000 | 2024-05-14 4:00PM EDT | 416.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 90 | 32.81% |
| QQQ240520P00417000 | 2024-05-17 10:09AM EDT | 417.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 42 | 78 | 31.64% |
| QQQ240520P00418000 | 2024-05-14 11:16AM EDT | 418.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 306 | 30.86% |
| QQQ240520P00419000 | 2024-05-17 11:27AM EDT | 419.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 59 | 139 | 30.08% |
| QQQ240520P00420000 | 2024-05-17 2:14PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,061 | 509 | 28.91% |
| QQQ240520P00421000 | 2024-05-17 12:59PM EDT | 421.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 36 | 357 | 28.13% |
| QQQ240520P00422000 | 2024-05-16 3:34PM EDT | 422.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 282 | 27.34% |
| QQQ240520P00423000 | 2024-05-17 3:49PM EDT | 423.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 81 | 222 | 26.56% |
| QQQ240520P00424000 | 2024-05-17 4:03PM EDT | 424.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 40 | 649 | 25.78% |
| QQQ240520P00425000 | 2024-05-17 3:28PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 816 | 1,403 | 25.00% |
| QQQ240520P00426000 | 2024-05-17 3:28PM EDT | 426.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 421 | 197 | 23.83% |
| QQQ240520P00427000 | 2024-05-17 3:58PM EDT | 427.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,535 | 294 | 23.05% |
| QQQ240520P00428000 | 2024-05-17 3:40PM EDT | 428.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 490 | 382 | 22.27% |
| QQQ240520P00429000 | 2024-05-17 4:00PM EDT | 429.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,104 | 184 | 21.49% |
| QQQ240520P00430000 | 2024-05-17 4:09PM EDT | 430.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 194 | 697 | 22.07% |
| QQQ240520P00431000 | 2024-05-17 4:13PM EDT | 431.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 53 | 394 | 21.09% |
| QQQ240520P00432000 | 2024-05-17 3:54PM EDT | 432.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,393 | 328 | 20.31% |
| QQQ240520P00433000 | 2024-05-17 2:02PM EDT | 433.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 643 | 481 | 19.34% |
| QQQ240520P00434000 | 2024-05-17 2:14PM EDT | 434.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 596 | 417 | 18.36% |
| QQQ240520P00435000 | 2024-05-17 4:14PM EDT | 435.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 339 | 6,000 | 17.58% |
| QQQ240520P00436000 | 2024-05-17 3:12PM EDT | 436.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 131 | 3,590 | 16.60% |
| QQQ240520P00437000 | 2024-05-17 2:50PM EDT | 437.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 120 | 3,081 | 15.63% |
| QQQ240520P00438000 | 2024-05-17 3:45PM EDT | 438.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 173 | 2,581 | 14.65% |
| QQQ240520P00439000 | 2024-05-17 2:24PM EDT | 439.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,209 | 5,251 | 13.67% |
| QQQ240520P00440000 | 2024-05-17 4:08PM EDT | 440.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1,780 | 3,775 | 12.70% |
| QQQ240520P00441000 | 2024-05-17 4:10PM EDT | 441.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 1,022 | 2,524 | 11.72% |
| QQQ240520P00442000 | 2024-05-17 4:14PM EDT | 442.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 2,591 | 3,019 | 10.84% |
| QQQ240520P00443000 | 2024-05-17 4:13PM EDT | 443.00 | 0.02 | 0.02 | 0.03 | -0.11 | -84.62% | 1,437 | 1,513 | 10.45% |
| QQQ240520P00444000 | 2024-05-17 4:14PM EDT | 444.00 | 0.03 | 0.03 | 0.04 | -0.12 | -80.00% | 3,517 | 1,255 | 9.86% |
| QQQ240520P00445000 | 2024-05-17 4:13PM EDT | 445.00 | 0.05 | 0.04 | 0.05 | -0.17 | -77.27% | 6,901 | 6,707 | 9.13% |
| QQQ240520P00446000 | 2024-05-17 4:14PM EDT | 446.00 | 0.07 | 0.06 | 0.08 | -0.25 | -78.12% | 8,697 | 2,280 | 8.77% |
| QQQ240520P00447000 | 2024-05-17 4:14PM EDT | 447.00 | 0.13 | 0.12 | 0.13 | -0.32 | -71.11% | 15,439 | 6,682 | 8.45% |
| QQQ240520P00448000 | 2024-05-17 4:14PM EDT | 448.00 | 0.21 | 0.21 | 0.22 | -0.41 | -66.13% | 12,668 | 4,377 | 8.22% |
| QQQ240520P00449000 | 2024-05-17 4:14PM EDT | 449.00 | 0.36 | 0.36 | 0.37 | -0.49 | -57.65% | 15,828 | 3,521 | 8.07% |
| QQQ240520P00450000 | 2024-05-17 4:14PM EDT | 450.00 | 0.59 | 0.58 | 0.60 | -0.51 | -46.36% | 40,222 | 5,380 | 7.94% |
| QQQ240520P00451000 | 2024-05-17 11:02AM EDT | 451.00 | 0.95 | 0.96 | 0.97 | -0.54 | -36.00% | 7,348 | 795 | 8.06% |
| QQQ240520P00452000 | 2024-05-17 11:02AM EDT | 452.00 | 1.43 | 1.32 | 1.34 | -0.47 | -24.74% | 23,662 | 500 | 7.45% |
| QQQ240520P00453000 | 2024-05-17 11:02AM EDT | 453.00 | 1.84 | 1.83 | 1.84 | -0.57 | -23.36% | 5,855 | 431 | 6.80% |
| QQQ240520P00454000 | 2024-05-17 11:01AM EDT | 454.00 | 2.45 | 2.41 | 2.64 | -0.61 | -19.93% | 538 | 140 | 7.35% |
| QQQ240520P00455000 | 2024-05-17 11:01AM EDT | 455.00 | 3.18 | 3.10 | 3.18 | -0.68 | -17.71% | 83 | 36 | 0.00% |
| QQQ240520P00460000 | 2024-05-17 4:06PM EDT | 460.00 | 8.56 | 8.38 | 8.77 | +1.21 | +16.46% | 395 | 224 | 18.31% |
| QQQ240520P00470000 | 2024-05-08 10:09AM EDT | 470.00 | 30.45 | 18.39 | 18.77 | 0.00 | - | - | 3 | 32.01% |
© 2024 Yahoo. All rights reserved.