Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240607C00220000 | 2024-05-06 3:24PM EDT | 220.00 | 220.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240607C00270000 | 2024-05-20 3:53PM EDT | 270.00 | 185.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240607C00300000 | 2024-05-28 12:12PM EDT | 300.00 | 159.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240607C00310000 | 2024-05-24 2:25PM EDT | 310.00 | 149.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607C00315000 | 2024-05-24 3:58PM EDT | 315.00 | 143.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607C00325000 | 2024-05-17 12:44PM EDT | 325.00 | 127.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607C00340000 | 2024-05-23 11:08AM EDT | 340.00 | 118.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607C00350000 | 2024-05-28 11:56AM EDT | 350.00 | 109.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240607C00355000 | 2024-05-08 9:30AM EDT | 355.00 | 84.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607C00360000 | 2024-05-24 3:34PM EDT | 360.00 | 98.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240607C00365000 | 2024-05-28 10:22AM EDT | 365.00 | 93.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240607C00370000 | 2024-05-24 9:45AM EDT | 370.00 | 86.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240607C00375000 | 2024-05-24 3:00PM EDT | 375.00 | 83.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607C00380000 | 2024-05-23 2:22PM EDT | 380.00 | 74.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240607C00385000 | 2024-05-03 2:17PM EDT | 385.00 | 53.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240607C00390000 | 2024-05-24 2:25PM EDT | 390.00 | 69.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240607C00395000 | 2024-05-24 3:12PM EDT | 395.00 | 63.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240607C00400000 | 2024-05-28 2:39PM EDT | 400.00 | 57.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240607C00405000 | 2024-05-28 11:03AM EDT | 405.00 | 54.63 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240607C00407000 | 2024-05-28 9:55AM EDT | 407.00 | 51.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240607C00408000 | 2024-05-15 3:41PM EDT | 408.00 | 46.62 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240607C00410000 | 2024-05-24 3:04PM EDT | 410.00 | 48.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240607C00411000 | 2024-05-23 2:36PM EDT | 411.00 | 43.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607C00412500 | 2024-05-28 4:08PM EDT | 412.50 | 48.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240607C00413000 | 2024-05-28 2:36PM EDT | 413.00 | 45.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240607C00414000 | 2024-05-21 3:35PM EDT | 414.00 | 42.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240607C00415000 | 2024-05-24 4:01PM EDT | 415.00 | 43.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240607C00416000 | 2024-05-17 12:39PM EDT | 416.00 | 37.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240607C00417000 | 2024-05-28 2:41PM EDT | 417.00 | 41.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240607C00417500 | 2024-05-13 2:59PM EDT | 417.50 | 28.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607C00418000 | 2024-05-28 2:37PM EDT | 418.00 | 39.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240607C00419000 | 2024-05-07 11:36AM EDT | 419.00 | 26.44 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ240607C00420000 | 2024-05-28 3:43PM EDT | 420.00 | 39.18 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| QQQ240607C00421000 | 2024-05-28 1:22PM EDT | 421.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240607C00422000 | 2024-05-28 3:46PM EDT | 422.00 | 37.19 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| QQQ240607C00422500 | 2024-05-28 3:46PM EDT | 422.50 | 36.71 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| QQQ240607C00423000 | 2024-05-23 2:34PM EDT | 423.00 | 31.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240607C00424000 | 2024-05-28 1:18PM EDT | 424.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607C00425000 | 2024-05-28 9:46AM EDT | 425.00 | 33.53 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ240607C00426000 | 2024-05-28 10:34AM EDT | 426.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240607C00427000 | 2024-05-23 10:22AM EDT | 427.00 | 31.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240607C00427500 | 2024-05-28 9:46AM EDT | 427.50 | 31.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607C00428000 | 2024-05-28 9:35AM EDT | 428.00 | 31.99 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| QQQ240607C00429000 | 2024-05-28 3:38PM EDT | 429.00 | 30.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240607C00430000 | 2024-05-28 2:54PM EDT | 430.00 | 28.28 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| QQQ240607C00431000 | 2024-05-28 12:56PM EDT | 431.00 | 29.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240607C00432000 | 2024-05-28 11:02AM EDT | 432.00 | 27.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240607C00432500 | 2024-05-24 3:56PM EDT | 432.50 | 26.33 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QQQ240607C00433000 | 2024-05-28 9:41AM EDT | 433.00 | 26.81 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| QQQ240607C00434000 | 2024-05-28 3:59PM EDT | 434.00 | 26.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240607C00435000 | 2024-05-28 2:29PM EDT | 435.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240607C00436000 | 2024-05-28 3:42PM EDT | 436.00 | 23.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240607C00437000 | 2024-05-28 1:13PM EDT | 437.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240607C00437500 | 2024-05-28 2:32PM EDT | 437.50 | 21.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607C00438000 | 2024-05-28 10:08AM EDT | 438.00 | 21.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240607C00439000 | 2024-05-28 1:04PM EDT | 439.00 | 21.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607C00440000 | 2024-05-28 3:33PM EDT | 440.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ240607C00441000 | 2024-05-28 3:00PM EDT | 441.00 | 18.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240607C00442000 | 2024-05-28 1:15PM EDT | 442.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240607C00443000 | 2024-05-28 1:29PM EDT | 443.00 | 17.72 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| QQQ240607C00444000 | 2024-05-28 3:59PM EDT | 444.00 | 17.19 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ240607C00445000 | 2024-05-28 4:10PM EDT | 445.00 | 16.36 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ240607C00446000 | 2024-05-28 3:03PM EDT | 446.00 | 13.96 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ240607C00447000 | 2024-05-28 12:47PM EDT | 447.00 | 14.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240607C00447500 | 2024-05-24 12:01PM EDT | 447.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240607C00448000 | 2024-05-28 1:52PM EDT | 448.00 | 12.74 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| QQQ240607C00449000 | 2024-05-28 3:06PM EDT | 449.00 | 11.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240607C00450000 | 2024-05-28 3:33PM EDT | 450.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| QQQ240607C00451000 | 2024-05-28 2:50PM EDT | 451.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QQQ240607C00452000 | 2024-05-28 2:52PM EDT | 452.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QQQ240607C00452500 | 2024-05-28 9:53AM EDT | 452.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240607C00453000 | 2024-05-28 4:01PM EDT | 453.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 0.00% |
| QQQ240607C00454000 | 2024-05-28 1:48PM EDT | 454.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| QQQ240607C00455000 | 2024-05-28 4:12PM EDT | 455.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1,931 | 0 | 0.00% |
| QQQ240607C00456000 | 2024-05-28 4:00PM EDT | 456.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 0.00% |
| QQQ240607C00457000 | 2024-05-28 4:09PM EDT | 457.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 0.00% |
| QQQ240607C00458000 | 2024-05-28 4:05PM EDT | 458.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 942 | 0 | 0.00% |
| QQQ240607C00459000 | 2024-05-28 4:02PM EDT | 459.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 1,053 | 0 | 0.00% |
| QQQ240607C00460000 | 2024-05-28 4:14PM EDT | 460.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 2,291 | 0 | 0.20% |
| QQQ240607C00461000 | 2024-05-28 4:08PM EDT | 461.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 1,178 | 0 | 0.39% |
| QQQ240607C00462000 | 2024-05-28 4:02PM EDT | 462.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 1,378 | 0 | 0.78% |
| QQQ240607C00463000 | 2024-05-28 4:07PM EDT | 463.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 713 | 0 | 1.56% |
| QQQ240607C00464000 | 2024-05-28 4:02PM EDT | 464.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 1.56% |
| QQQ240607C00465000 | 2024-05-28 4:06PM EDT | 465.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 13,598 | 0 | 1.56% |
| QQQ240607C00466000 | 2024-05-28 4:02PM EDT | 466.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 1.56% |
| QQQ240607C00467000 | 2024-05-28 3:58PM EDT | 467.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 3.13% |
| QQQ240607C00468000 | 2024-05-28 4:05PM EDT | 468.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 3.13% |
| QQQ240607C00469000 | 2024-05-28 4:05PM EDT | 469.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 3.13% |
| QQQ240607C00470000 | 2024-05-28 4:13PM EDT | 470.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 7,232 | 0 | 3.13% |
| QQQ240607C00471000 | 2024-05-28 3:56PM EDT | 471.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 857 | 0 | 3.13% |
| QQQ240607C00472000 | 2024-05-28 4:00PM EDT | 472.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2,921 | 0 | 3.13% |
| QQQ240607C00475000 | 2024-05-28 4:08PM EDT | 475.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5,279 | 0 | 3.13% |
| QQQ240607C00480000 | 2024-05-28 4:00PM EDT | 480.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,945 | 0 | 6.25% |
| QQQ240607C00485000 | 2024-05-28 3:58PM EDT | 485.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 6.25% |
| QQQ240607C00490000 | 2024-05-28 4:01PM EDT | 490.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| QQQ240607C00495000 | 2024-05-28 3:41PM EDT | 495.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| QQQ240607C00500000 | 2024-05-28 3:41PM EDT | 500.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| QQQ240607C00505000 | 2024-05-28 9:50AM EDT | 505.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ240607C00510000 | 2024-05-28 2:04PM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ240607C00515000 | 2024-05-28 3:44PM EDT | 515.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240607C00520000 | 2024-05-28 9:30AM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240607P00210000 | 2024-05-28 2:52PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ240607P00265000 | 2024-05-09 1:42PM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| QQQ240607P00280000 | 2024-05-20 10:30AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| QQQ240607P00285000 | 2024-05-24 9:35AM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ240607P00290000 | 2024-05-01 3:17PM EDT | 290.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QQQ240607P00300000 | 2024-05-10 2:44PM EDT | 300.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| QQQ240607P00305000 | 2024-05-10 12:52PM EDT | 305.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| QQQ240607P00310000 | 2024-05-20 10:09AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| QQQ240607P00315000 | 2024-05-28 1:28PM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ240607P00320000 | 2024-05-20 9:31AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| QQQ240607P00325000 | 2024-05-23 2:03PM EDT | 325.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QQQ240607P00330000 | 2024-05-24 10:30AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ240607P00335000 | 2024-05-28 3:33PM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 50.00% |
| QQQ240607P00340000 | 2024-05-28 3:20PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 746 | 0 | 25.00% |
| QQQ240607P00345000 | 2024-05-28 1:44PM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 25.00% |
| QQQ240607P00350000 | 2024-05-24 11:33AM EDT | 350.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240607P00355000 | 2024-05-28 3:29PM EDT | 355.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| QQQ240607P00360000 | 2024-05-24 10:42AM EDT | 360.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ240607P00365000 | 2024-05-28 9:58AM EDT | 365.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| QQQ240607P00370000 | 2024-05-28 3:49PM EDT | 370.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| QQQ240607P00375000 | 2024-05-28 2:41PM EDT | 375.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| QQQ240607P00380000 | 2024-05-28 3:02PM EDT | 380.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240607P00385000 | 2024-05-28 2:30PM EDT | 385.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 900 | 0 | 25.00% |
| QQQ240607P00390000 | 2024-05-28 1:24PM EDT | 390.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 25.00% |
| QQQ240607P00395000 | 2024-05-28 3:34PM EDT | 395.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| QQQ240607P00400000 | 2024-05-28 3:18PM EDT | 400.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 12.50% |
| QQQ240607P00405000 | 2024-05-28 4:09PM EDT | 405.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| QQQ240607P00407000 | 2024-05-28 1:32PM EDT | 407.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9,789 | 0 | 12.50% |
| QQQ240607P00408000 | 2024-05-28 3:20PM EDT | 408.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| QQQ240607P00409000 | 2024-05-28 11:18AM EDT | 409.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ240607P00410000 | 2024-05-28 4:00PM EDT | 410.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| QQQ240607P00411000 | 2024-05-28 9:45AM EDT | 411.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| QQQ240607P00412500 | 2024-05-28 4:07PM EDT | 412.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240607P00413000 | 2024-05-28 12:15PM EDT | 413.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 12.50% |
| QQQ240607P00414000 | 2024-05-28 9:39AM EDT | 414.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ240607P00415000 | 2024-05-28 2:48PM EDT | 415.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| QQQ240607P00416000 | 2024-05-28 2:41PM EDT | 416.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| QQQ240607P00417000 | 2024-05-28 2:34PM EDT | 417.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 12.50% |
| QQQ240607P00417500 | 2024-05-28 12:27PM EDT | 417.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240607P00418000 | 2024-05-28 3:19PM EDT | 418.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| QQQ240607P00419000 | 2024-05-28 3:41PM EDT | 419.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| QQQ240607P00420000 | 2024-05-28 3:47PM EDT | 420.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| QQQ240607P00421000 | 2024-05-28 10:20AM EDT | 421.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240607P00422000 | 2024-05-28 11:04AM EDT | 422.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240607P00422500 | 2024-05-24 3:03PM EDT | 422.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ240607P00423000 | 2024-05-28 10:45AM EDT | 423.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| QQQ240607P00424000 | 2024-05-28 3:53PM EDT | 424.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| QQQ240607P00425000 | 2024-05-28 4:06PM EDT | 425.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 12.50% |
| QQQ240607P00426000 | 2024-05-28 3:57PM EDT | 426.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| QQQ240607P00427000 | 2024-05-28 2:34PM EDT | 427.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| QQQ240607P00427500 | 2024-05-28 2:30PM EDT | 427.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| QQQ240607P00428000 | 2024-05-28 2:05PM EDT | 428.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| QQQ240607P00429000 | 2024-05-28 4:00PM EDT | 429.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9,743 | 0 | 6.25% |
| QQQ240607P00430000 | 2024-05-28 3:54PM EDT | 430.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2,270 | 0 | 6.25% |
| QQQ240607P00431000 | 2024-05-28 3:35PM EDT | 431.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| QQQ240607P00432000 | 2024-05-28 3:59PM EDT | 432.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| QQQ240607P00432500 | 2024-05-28 2:30PM EDT | 432.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 6.25% |
| QQQ240607P00433000 | 2024-05-28 3:54PM EDT | 433.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| QQQ240607P00434000 | 2024-05-28 3:57PM EDT | 434.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| QQQ240607P00435000 | 2024-05-28 4:06PM EDT | 435.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,353 | 0 | 6.25% |
| QQQ240607P00436000 | 2024-05-28 3:38PM EDT | 436.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,153 | 0 | 6.25% |
| QQQ240607P00437000 | 2024-05-28 3:59PM EDT | 437.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| QQQ240607P00437500 | 2024-05-28 1:33PM EDT | 437.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| QQQ240607P00438000 | 2024-05-28 4:14PM EDT | 438.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| QQQ240607P00439000 | 2024-05-28 4:06PM EDT | 439.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 6.25% |
| QQQ240607P00440000 | 2024-05-28 4:00PM EDT | 440.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3,811 | 0 | 6.25% |
| QQQ240607P00441000 | 2024-05-28 4:02PM EDT | 441.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,258 | 0 | 6.25% |
| QQQ240607P00442000 | 2024-05-28 3:59PM EDT | 442.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1,213 | 0 | 6.25% |
| QQQ240607P00443000 | 2024-05-28 4:14PM EDT | 443.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1,003 | 0 | 6.25% |
| QQQ240607P00444000 | 2024-05-28 4:01PM EDT | 444.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1,450 | 0 | 6.25% |
| QQQ240607P00445000 | 2024-05-28 4:02PM EDT | 445.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 9,955 | 0 | 3.13% |
| QQQ240607P00446000 | 2024-05-28 3:59PM EDT | 446.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 3.13% |
| QQQ240607P00447000 | 2024-05-28 4:02PM EDT | 447.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1,273 | 0 | 3.13% |
| QQQ240607P00447500 | 2024-05-28 3:59PM EDT | 447.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| QQQ240607P00448000 | 2024-05-28 4:07PM EDT | 448.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1,195 | 0 | 3.13% |
| QQQ240607P00449000 | 2024-05-28 4:07PM EDT | 449.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 5,640 | 0 | 3.13% |
| QQQ240607P00450000 | 2024-05-28 4:13PM EDT | 450.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3,265 | 0 | 3.13% |
| QQQ240607P00451000 | 2024-05-28 4:06PM EDT | 451.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 3.13% |
| QQQ240607P00452000 | 2024-05-28 4:06PM EDT | 452.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 3.13% |
| QQQ240607P00452500 | 2024-05-28 4:03PM EDT | 452.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 688 | 0 | 3.13% |
| QQQ240607P00453000 | 2024-05-28 4:10PM EDT | 453.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 1.56% |
| QQQ240607P00454000 | 2024-05-28 4:10PM EDT | 454.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1,689 | 0 | 1.56% |
| QQQ240607P00455000 | 2024-05-28 4:11PM EDT | 455.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2,655 | 0 | 1.56% |
| QQQ240607P00456000 | 2024-05-28 4:14PM EDT | 456.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 1.56% |
| QQQ240607P00457000 | 2024-05-28 4:07PM EDT | 457.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 879 | 0 | 0.78% |
| QQQ240607P00458000 | 2024-05-28 4:11PM EDT | 458.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1,597 | 0 | 0.78% |
| QQQ240607P00459000 | 2024-05-28 4:14PM EDT | 459.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1,015 | 0 | 0.20% |
| QQQ240607P00460000 | 2024-05-28 4:09PM EDT | 460.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 1,936 | 0 | 0.00% |
| QQQ240607P00461000 | 2024-05-28 4:07PM EDT | 461.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 617 | 0 | 0.00% |
| QQQ240607P00462000 | 2024-05-28 4:08PM EDT | 462.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 0.00% |
| QQQ240607P00463000 | 2024-05-28 2:43PM EDT | 463.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| QQQ240607P00464000 | 2024-05-28 3:59PM EDT | 464.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240607P00465000 | 2024-05-28 4:03PM EDT | 465.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| QQQ240607P00466000 | 2024-05-24 3:33PM EDT | 466.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 674 | 0 | 0.00% |
| QQQ240607P00467000 | 2024-05-28 2:37PM EDT | 467.00 | 10.39 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| QQQ240607P00468000 | 2024-05-28 12:59PM EDT | 468.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| QQQ240607P00469000 | 2024-05-28 1:50PM EDT | 469.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| QQQ240607P00470000 | 2024-05-28 3:27PM EDT | 470.00 | 11.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240607P00471000 | 2024-05-28 4:02PM EDT | 471.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240607P00472000 | 2024-05-24 12:56PM EDT | 472.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607P00475000 | 2024-05-23 10:31AM EDT | 475.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607P00480000 | 2024-05-28 3:21PM EDT | 480.00 | 21.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240607P00490000 | 2024-05-21 9:36AM EDT | 490.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240607P00495000 | 2024-05-20 4:02PM EDT | 495.00 | 39.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240607P00500000 | 2024-05-20 4:02PM EDT | 500.00 | 44.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.