Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240501C00380000 | 2024-04-30 1:00PM EDT | 380.00 | 47.83 | 0.00 | 0.00 | 0.00 | - | 13 | 21 | 0.00% |
| QQQ240501C00396000 | 2024-04-22 3:34PM EDT | 396.00 | 24.42 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| QQQ240501C00399000 | 2024-04-25 10:16AM EDT | 399.00 | 22.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ240501C00400000 | 2024-04-30 4:09PM EDT | 400.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 226 | 432 | 0.00% |
| QQQ240501C00406000 | 2024-04-26 10:17AM EDT | 406.00 | 25.22 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| QQQ240501C00408000 | 2024-04-29 3:27PM EDT | 408.00 | 23.49 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| QQQ240501C00409000 | 2024-04-30 12:29PM EDT | 409.00 | 20.51 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| QQQ240501C00410000 | 2024-04-30 4:05PM EDT | 410.00 | 14.64 | 0.00 | 0.00 | 0.00 | - | 9 | 113 | 0.00% |
| QQQ240501C00411000 | 2024-04-30 3:55PM EDT | 411.00 | 14.42 | 0.00 | 0.00 | 0.00 | - | 40 | 20 | 0.00% |
| QQQ240501C00412000 | 2024-04-30 3:58PM EDT | 412.00 | 13.32 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| QQQ240501C00413000 | 2024-04-30 3:47PM EDT | 413.00 | 14.74 | 0.00 | 0.00 | 0.00 | - | 35 | 25 | 0.00% |
| QQQ240501C00414000 | 2024-04-30 4:08PM EDT | 414.00 | 11.29 | 0.00 | 0.00 | 0.00 | - | 310 | 307 | 0.00% |
| QQQ240501C00415000 | 2024-04-30 4:04PM EDT | 415.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 439 | 536 | 0.00% |
| QQQ240501C00416000 | 2024-04-30 4:14PM EDT | 416.00 | 8.49 | 0.00 | 0.00 | 0.00 | - | 65 | 146 | 0.00% |
| QQQ240501C00417000 | 2024-04-30 4:08PM EDT | 417.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | 90 | 224 | 0.00% |
| QQQ240501C00418000 | 2024-04-30 3:55PM EDT | 418.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 61 | 371 | 0.00% |
| QQQ240501C00419000 | 2024-04-30 4:13PM EDT | 419.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 110 | 235 | 0.00% |
| QQQ240501C00420000 | 2024-04-30 4:14PM EDT | 420.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 822 | 896 | 0.00% |
| QQQ240501C00421000 | 2024-04-30 4:13PM EDT | 421.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 207 | 833 | 0.00% |
| QQQ240501C00422000 | 2024-04-30 4:14PM EDT | 422.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 770 | 655 | 0.00% |
| QQQ240501C00423000 | 2024-04-30 4:12PM EDT | 423.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 682 | 1,096 | 0.00% |
| QQQ240501C00424000 | 2024-04-30 4:14PM EDT | 424.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 915 | 889 | 0.00% |
| QQQ240501C00425000 | 2024-04-30 4:14PM EDT | 425.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 4,225 | 2,478 | 0.78% |
| QQQ240501C00426000 | 2024-04-30 4:14PM EDT | 426.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 5,549 | 2,348 | 1.56% |
| QQQ240501C00427000 | 2024-04-30 4:14PM EDT | 427.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 9,131 | 3,024 | 3.13% |
| QQQ240501C00428000 | 2024-04-30 4:14PM EDT | 428.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 23,878 | 5,083 | 3.13% |
| QQQ240501C00429000 | 2024-04-30 4:14PM EDT | 429.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 17,210 | 3,043 | 6.25% |
| QQQ240501C00430000 | 2024-04-30 4:14PM EDT | 430.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 25,968 | 7,194 | 6.25% |
| QQQ240501C00431000 | 2024-04-30 4:14PM EDT | 431.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 14,034 | 2,574 | 6.25% |
| QQQ240501C00432000 | 2024-04-30 4:14PM EDT | 432.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 23,282 | 4,289 | 6.25% |
| QQQ240501C00433000 | 2024-04-30 4:14PM EDT | 433.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 30,125 | 10,078 | 6.25% |
| QQQ240501C00434000 | 2024-04-30 4:14PM EDT | 434.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17,268 | 4,969 | 12.50% |
| QQQ240501C00435000 | 2024-04-30 4:14PM EDT | 435.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16,688 | 6,108 | 12.50% |
| QQQ240501C00436000 | 2024-04-30 4:14PM EDT | 436.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13,167 | 6,358 | 12.50% |
| QQQ240501C00437000 | 2024-04-30 4:14PM EDT | 437.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7,231 | 2,823 | 12.50% |
| QQQ240501C00438000 | 2024-04-30 4:14PM EDT | 438.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,381 | 3,804 | 12.50% |
| QQQ240501C00439000 | 2024-04-30 4:13PM EDT | 439.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,191 | 1,458 | 12.50% |
| QQQ240501C00440000 | 2024-04-30 4:14PM EDT | 440.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6,466 | 2,075 | 12.50% |
| QQQ240501C00441000 | 2024-04-30 4:13PM EDT | 441.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,575 | 1,631 | 12.50% |
| QQQ240501C00442000 | 2024-04-30 4:12PM EDT | 442.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,707 | 8,931 | 12.50% |
| QQQ240501C00443000 | 2024-04-30 4:14PM EDT | 443.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,311 | 629 | 25.00% |
| QQQ240501C00444000 | 2024-04-30 4:11PM EDT | 444.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,444 | 1,144 | 25.00% |
| QQQ240501C00445000 | 2024-04-30 4:13PM EDT | 445.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,064 | 2,677 | 25.00% |
| QQQ240501C00446000 | 2024-04-30 4:13PM EDT | 446.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 739 | 1,020 | 25.00% |
| QQQ240501C00447000 | 2024-04-30 4:11PM EDT | 447.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 724 | 873 | 25.00% |
| QQQ240501C00448000 | 2024-04-30 4:00PM EDT | 448.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 694 | 1,032 | 25.00% |
| QQQ240501C00449000 | 2024-04-30 4:10PM EDT | 449.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,019 | 1,100 | 25.00% |
| QQQ240501C00450000 | 2024-04-30 4:11PM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 484 | 8,094 | 25.00% |
| QQQ240501C00451000 | 2024-04-30 3:59PM EDT | 451.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 127 | 25.00% |
| QQQ240501C00452000 | 2024-04-30 3:51PM EDT | 452.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 913 | 955 | 25.00% |
| QQQ240501C00453000 | 2024-04-30 3:54PM EDT | 453.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 159 | 130 | 25.00% |
| QQQ240501C00454000 | 2024-04-30 3:56PM EDT | 454.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 419 | 624 | 25.00% |
| QQQ240501C00455000 | 2024-04-30 4:08PM EDT | 455.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 727 | 932 | 25.00% |
| QQQ240501C00456000 | 2024-04-30 4:14PM EDT | 456.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,025 | 1,014 | 25.00% |
| QQQ240501C00457000 | 2024-04-30 4:09PM EDT | 457.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 206 | 25.00% |
| QQQ240501C00458000 | 2024-04-30 4:09PM EDT | 458.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 130 | 25.00% |
| QQQ240501C00459000 | 2024-04-29 4:04PM EDT | 459.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 190 | 151 | 25.00% |
| QQQ240501C00460000 | 2024-04-29 2:33PM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 109 | 165 | 25.00% |
| QQQ240501C00464000 | 2024-04-29 11:08AM EDT | 464.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 180 | 25.00% |
| QQQ240501C00465000 | 2024-04-26 2:31PM EDT | 465.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 191 | 191 | 50.00% |
| QQQ240501C00466000 | 2024-04-30 3:55PM EDT | 466.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 312 | 50.00% |
| QQQ240501C00467000 | 2024-04-23 3:46PM EDT | 467.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| QQQ240501C00468000 | 2024-04-24 3:41PM EDT | 468.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| QQQ240501C00470000 | 2024-04-30 4:13PM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| QQQ240501C00480000 | 2024-04-17 11:47AM EDT | 480.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
PutsforMay 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240501P00354000 | 2024-04-25 2:10PM EDT | 354.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 167 | 50.00% |
| QQQ240501P00356000 | 2024-04-26 1:42PM EDT | 356.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 50.00% |
| QQQ240501P00357000 | 2024-04-26 1:42PM EDT | 357.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 41 | 50.00% |
| QQQ240501P00358000 | 2024-04-25 9:45AM EDT | 358.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| QQQ240501P00359000 | 2024-04-25 3:39PM EDT | 359.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| QQQ240501P00360000 | 2024-04-29 9:33AM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| QQQ240501P00362000 | 2024-04-26 9:32AM EDT | 362.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| QQQ240501P00363000 | 2024-04-26 9:33AM EDT | 363.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| QQQ240501P00366000 | 2024-04-30 9:47AM EDT | 366.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 197 | 50.00% |
| QQQ240501P00367000 | 2024-04-26 9:52AM EDT | 367.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 50.00% |
| QQQ240501P00368000 | 2024-04-30 3:58PM EDT | 368.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 76 | 50.00% |
| QQQ240501P00369000 | 2024-04-30 3:57PM EDT | 369.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 151 | 189 | 50.00% |
| QQQ240501P00370000 | 2024-04-30 3:59PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 409 | 50.00% |
| QQQ240501P00371000 | 2024-04-29 11:17AM EDT | 371.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 172 | 172 | 50.00% |
| QQQ240501P00372000 | 2024-04-29 9:56AM EDT | 372.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| QQQ240501P00373000 | 2024-04-30 3:59PM EDT | 373.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 211 | 50.00% |
| QQQ240501P00374000 | 2024-04-29 1:59PM EDT | 374.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 102 | 50.00% |
| QQQ240501P00376000 | 2024-04-29 9:42AM EDT | 376.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 39 | 50.00% |
| QQQ240501P00377000 | 2024-04-30 3:44PM EDT | 377.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 217 | 50.00% |
| QQQ240501P00378000 | 2024-04-30 3:42PM EDT | 378.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 53 | 50.00% |
| QQQ240501P00379000 | 2024-04-30 3:49PM EDT | 379.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 115 | 120 | 50.00% |
| QQQ240501P00380000 | 2024-04-30 3:50PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 507 | 50.00% |
| QQQ240501P00381000 | 2024-04-30 3:50PM EDT | 381.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 50.00% |
| QQQ240501P00382000 | 2024-04-30 10:29AM EDT | 382.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 144 | 264 | 50.00% |
| QQQ240501P00383000 | 2024-04-30 9:59AM EDT | 383.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 87 | 317 | 50.00% |
| QQQ240501P00384000 | 2024-04-30 3:57PM EDT | 384.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 136 | 133 | 50.00% |
| QQQ240501P00385000 | 2024-04-30 3:28PM EDT | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 130 | 50.00% |
| QQQ240501P00386000 | 2024-04-30 3:58PM EDT | 386.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 258 | 234 | 50.00% |
| QQQ240501P00387000 | 2024-04-30 2:45PM EDT | 387.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 826 | 758 | 50.00% |
| QQQ240501P00388000 | 2024-04-30 1:42PM EDT | 388.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,242 | 1,202 | 50.00% |
| QQQ240501P00389000 | 2024-04-30 12:45PM EDT | 389.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 96 | 498 | 25.00% |
| QQQ240501P00390000 | 2024-04-30 3:17PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 495 | 25.00% |
| QQQ240501P00391000 | 2024-04-30 2:00PM EDT | 391.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 350 | 25.00% |
| QQQ240501P00392000 | 2024-04-29 11:23AM EDT | 392.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 373 | 561 | 25.00% |
| QQQ240501P00393000 | 2024-04-29 11:24AM EDT | 393.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 348 | 446 | 25.00% |
| QQQ240501P00394000 | 2024-04-30 4:12PM EDT | 394.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 725 | 25.00% |
| QQQ240501P00395000 | 2024-04-30 4:14PM EDT | 395.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 631 | 25.00% |
| QQQ240501P00396000 | 2024-04-29 12:07PM EDT | 396.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,212 | 25.00% |
| QQQ240501P00397000 | 2024-04-26 3:15PM EDT | 397.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 260 | 25.00% |
| QQQ240501P00398000 | 2024-04-29 12:29PM EDT | 398.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 300 | 25.00% |
| QQQ240501P00399000 | 2024-04-30 4:05PM EDT | 399.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 546 | 25.00% |
| QQQ240501P00400000 | 2024-04-30 4:11PM EDT | 400.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 128 | 4,033 | 25.00% |
| QQQ240501P00401000 | 2024-04-30 4:01PM EDT | 401.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 902 | 25.00% |
| QQQ240501P00402000 | 2024-04-30 3:54PM EDT | 402.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 874 | 25.00% |
| QQQ240501P00403000 | 2024-04-30 4:11PM EDT | 403.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 150 | 555 | 25.00% |
| QQQ240501P00404000 | 2024-04-30 4:10PM EDT | 404.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,845 | 6,091 | 25.00% |
| QQQ240501P00405000 | 2024-04-30 4:14PM EDT | 405.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6,731 | 6,727 | 25.00% |
| QQQ240501P00406000 | 2024-04-30 3:48PM EDT | 406.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 495 | 578 | 25.00% |
| QQQ240501P00407000 | 2024-04-30 4:09PM EDT | 407.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 484 | 1,166 | 25.00% |
| QQQ240501P00408000 | 2024-04-30 4:09PM EDT | 408.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,692 | 2,095 | 12.50% |
| QQQ240501P00409000 | 2024-04-30 4:14PM EDT | 409.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,817 | 1,895 | 12.50% |
| QQQ240501P00410000 | 2024-04-30 4:13PM EDT | 410.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,898 | 4,617 | 12.50% |
| QQQ240501P00411000 | 2024-04-30 4:14PM EDT | 411.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 484 | 543 | 12.50% |
| QQQ240501P00412000 | 2024-04-30 4:14PM EDT | 412.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,780 | 4,145 | 12.50% |
| QQQ240501P00413000 | 2024-04-30 4:14PM EDT | 413.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,423 | 1,303 | 12.50% |
| QQQ240501P00414000 | 2024-04-30 4:13PM EDT | 414.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,155 | 1,970 | 12.50% |
| QQQ240501P00415000 | 2024-04-30 4:14PM EDT | 415.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3,479 | 3,649 | 12.50% |
| QQQ240501P00416000 | 2024-04-30 4:14PM EDT | 416.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5,918 | 3,424 | 12.50% |
| QQQ240501P00417000 | 2024-04-30 4:14PM EDT | 417.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7,446 | 4,602 | 6.25% |
| QQQ240501P00418000 | 2024-04-30 4:14PM EDT | 418.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8,318 | 5,729 | 6.25% |
| QQQ240501P00419000 | 2024-04-30 4:14PM EDT | 419.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 5,421 | 2,766 | 6.25% |
| QQQ240501P00420000 | 2024-04-30 4:14PM EDT | 420.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 28,566 | 12,893 | 6.25% |
| QQQ240501P00421000 | 2024-04-30 4:14PM EDT | 421.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5,726 | 2,772 | 3.13% |
| QQQ240501P00422000 | 2024-04-30 4:14PM EDT | 422.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 11,070 | 3,794 | 3.13% |
| QQQ240501P00423000 | 2024-04-30 4:14PM EDT | 423.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 9,066 | 3,888 | 1.56% |
| QQQ240501P00424000 | 2024-04-30 4:14PM EDT | 424.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 12,813 | 3,662 | 0.78% |
| QQQ240501P00425000 | 2024-04-30 4:14PM EDT | 425.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 18,097 | 5,323 | 0.00% |
| QQQ240501P00426000 | 2024-04-30 4:14PM EDT | 426.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 13,647 | 4,066 | 0.00% |
| QQQ240501P00427000 | 2024-04-30 4:14PM EDT | 427.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 17,035 | 2,629 | 0.00% |
| QQQ240501P00428000 | 2024-04-30 4:14PM EDT | 428.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 23,164 | 3,716 | 0.00% |
| QQQ240501P00429000 | 2024-04-30 4:13PM EDT | 429.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 15,307 | 2,603 | 0.00% |
| QQQ240501P00430000 | 2024-04-30 4:14PM EDT | 430.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 26,729 | 2,931 | 0.00% |
| QQQ240501P00431000 | 2024-04-30 4:14PM EDT | 431.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 18,611 | 4,195 | 0.00% |
| QQQ240501P00432000 | 2024-04-30 4:13PM EDT | 432.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 16,448 | 2,799 | 0.00% |
| QQQ240501P00433000 | 2024-04-30 4:14PM EDT | 433.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 2,997 | 953 | 0.00% |
| QQQ240501P00434000 | 2024-04-30 4:12PM EDT | 434.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2,330 | 883 | 0.00% |
| QQQ240501P00435000 | 2024-04-30 4:05PM EDT | 435.00 | 10.06 | 0.00 | 0.00 | 0.00 | - | 2,527 | 760 | 0.00% |
| QQQ240501P00436000 | 2024-04-30 4:03PM EDT | 436.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 419 | 85 | 0.00% |
| QQQ240501P00437000 | 2024-04-30 4:09PM EDT | 437.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 82 | 359 | 0.00% |
| QQQ240501P00438000 | 2024-04-30 4:11PM EDT | 438.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 121 | 8 | 0.00% |
| QQQ240501P00439000 | 2024-04-30 4:13PM EDT | 439.00 | 14.79 | 0.00 | 0.00 | 0.00 | - | 58 | 1 | 0.00% |
| QQQ240501P00440000 | 2024-04-30 4:14PM EDT | 440.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 35 | 7 | 0.00% |
| QQQ240501P00441000 | 2024-04-30 3:53PM EDT | 441.00 | 14.67 | 0.00 | 0.00 | 0.00 | - | 219 | 1 | 0.00% |
| QQQ240501P00442000 | 2024-04-30 4:13PM EDT | 442.00 | 17.68 | 0.00 | 0.00 | 0.00 | - | 83 | 1 | 0.00% |
| QQQ240501P00445000 | 2024-04-30 10:10AM EDT | 445.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240501P00448000 | 2024-04-30 10:02AM EDT | 448.00 | 15.61 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ240501P00449000 | 2024-04-24 11:24AM EDT | 449.00 | 23.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240501P00450000 | 2024-04-30 3:36PM EDT | 450.00 | 22.13 | 0.00 | 0.00 | 0.00 | - | 54 | 3 | 0.00% |
| QQQ240501P00470000 | 2024-04-23 9:47AM EDT | 470.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.