Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240614C00270000 | 2024-05-23 3:56PM EDT | 270.00 | 184.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240614C00355000 | 2024-05-24 11:45AM EDT | 355.00 | 104.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240614C00370000 | 2024-05-17 1:34PM EDT | 370.00 | 82.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240614C00375000 | 2024-05-10 9:53AM EDT | 375.00 | 71.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240614C00380000 | 2024-05-22 11:34AM EDT | 380.00 | 78.25 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| QQQ240614C00385000 | 2024-05-23 2:22PM EDT | 385.00 | 69.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240614C00390000 | 2024-05-28 11:43AM EDT | 390.00 | 70.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240614C00395000 | 2024-05-23 9:45AM EDT | 395.00 | 65.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240614C00400000 | 2024-05-24 2:35PM EDT | 400.00 | 59.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240614C00405000 | 2024-05-28 2:39PM EDT | 405.00 | 53.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240614C00407000 | 2024-05-22 1:35PM EDT | 407.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| QQQ240614C00408000 | 2024-05-06 12:01PM EDT | 408.00 | 34.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240614C00409000 | 2024-05-06 12:01PM EDT | 409.00 | 33.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240614C00410000 | 2024-05-28 12:23PM EDT | 410.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240614C00411000 | 2024-05-23 11:18AM EDT | 411.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240614C00412000 | 2024-05-15 2:54PM EDT | 412.00 | 43.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240614C00412500 | 2024-05-28 4:08PM EDT | 412.50 | 48.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240614C00413000 | 2024-05-16 10:29AM EDT | 413.00 | 42.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240614C00414000 | 2024-05-28 3:42PM EDT | 414.00 | 45.94 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| QQQ240614C00415000 | 2024-05-28 3:42PM EDT | 415.00 | 44.97 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| QQQ240614C00416000 | 2024-05-24 2:29PM EDT | 416.00 | 44.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240614C00417000 | 2024-05-22 12:22PM EDT | 417.00 | 41.51 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| QQQ240614C00417500 | 2024-05-16 2:07PM EDT | 417.50 | 37.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240614C00418000 | 2024-05-10 12:07PM EDT | 418.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| QQQ240614C00419000 | 2024-05-13 1:58PM EDT | 419.00 | 27.79 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| QQQ240614C00420000 | 2024-05-24 2:36PM EDT | 420.00 | 40.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240614C00421000 | 2024-05-28 3:15PM EDT | 421.00 | 38.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ240614C00422000 | 2024-05-15 9:49AM EDT | 422.00 | 29.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240614C00422500 | 2024-05-16 12:00PM EDT | 422.50 | 34.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240614C00423000 | 2024-05-28 9:46AM EDT | 423.00 | 36.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240614C00424000 | 2024-05-13 9:38AM EDT | 424.00 | 23.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240614C00425000 | 2024-05-28 9:37AM EDT | 425.00 | 35.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240614C00426000 | 2024-05-24 4:02PM EDT | 426.00 | 33.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240614C00427000 | 2024-05-16 9:54AM EDT | 427.00 | 29.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240614C00427500 | 2024-05-20 10:57AM EDT | 427.50 | 29.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240614C00428000 | 2024-05-23 10:35AM EDT | 428.00 | 32.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240614C00429000 | 2024-05-24 3:13PM EDT | 429.00 | 30.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240614C00430000 | 2024-05-28 12:34PM EDT | 430.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240614C00431000 | 2024-05-24 3:44PM EDT | 431.00 | 28.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240614C00432000 | 2024-05-28 11:35AM EDT | 432.00 | 29.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240614C00432500 | 2024-05-21 1:36PM EDT | 432.50 | 25.18 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ240614C00433000 | 2024-05-28 2:52PM EDT | 433.00 | 26.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240614C00434000 | 2024-05-28 4:14PM EDT | 434.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240614C00435000 | 2024-05-28 4:05PM EDT | 435.00 | 27.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240614C00436000 | 2024-05-28 12:30PM EDT | 436.00 | 25.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240614C00437000 | 2024-05-24 2:50PM EDT | 437.00 | 23.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240614C00437500 | 2024-05-28 2:32PM EDT | 437.50 | 22.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240614C00438000 | 2024-05-28 3:56PM EDT | 438.00 | 23.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ240614C00439000 | 2024-05-28 9:58AM EDT | 439.00 | 21.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240614C00440000 | 2024-05-28 1:43PM EDT | 440.00 | 22.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240614C00441000 | 2024-05-28 10:06AM EDT | 441.00 | 20.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| QQQ240614C00442000 | 2024-05-28 4:00PM EDT | 442.00 | 20.62 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ240614C00443000 | 2024-05-28 2:30PM EDT | 443.00 | 18.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| QQQ240614C00444000 | 2024-05-28 3:29PM EDT | 444.00 | 17.49 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| QQQ240614C00445000 | 2024-05-28 3:29PM EDT | 445.00 | 16.59 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| QQQ240614C00446000 | 2024-05-28 11:42AM EDT | 446.00 | 16.56 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| QQQ240614C00447000 | 2024-05-28 1:50PM EDT | 447.00 | 15.27 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| QQQ240614C00447500 | 2024-05-28 1:13PM EDT | 447.50 | 15.27 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| QQQ240614C00448000 | 2024-05-28 3:56PM EDT | 448.00 | 14.57 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| QQQ240614C00449000 | 2024-05-28 2:31PM EDT | 449.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| QQQ240614C00450000 | 2024-05-28 2:43PM EDT | 450.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ240614C00451000 | 2024-05-28 10:26AM EDT | 451.00 | 11.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240614C00452000 | 2024-05-28 4:00PM EDT | 452.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| QQQ240614C00452500 | 2024-05-28 2:33PM EDT | 452.50 | 10.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240614C00453000 | 2024-05-28 3:59PM EDT | 453.00 | 11.16 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| QQQ240614C00454000 | 2024-05-28 3:10PM EDT | 454.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ240614C00455000 | 2024-05-28 3:46PM EDT | 455.00 | 8.86 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| QQQ240614C00456000 | 2024-05-28 3:47PM EDT | 456.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| QQQ240614C00457000 | 2024-05-28 2:46PM EDT | 457.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| QQQ240614C00458000 | 2024-05-28 4:06PM EDT | 458.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| QQQ240614C00459000 | 2024-05-28 4:14PM EDT | 459.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 0.00% |
| QQQ240614C00460000 | 2024-05-28 4:13PM EDT | 460.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 2,197 | 0 | 0.10% |
| QQQ240614C00461000 | 2024-05-28 3:36PM EDT | 461.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 0.39% |
| QQQ240614C00462000 | 2024-05-28 3:59PM EDT | 462.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 0.78% |
| QQQ240614C00463000 | 2024-05-28 4:01PM EDT | 463.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 20,335 | 0 | 0.78% |
| QQQ240614C00464000 | 2024-05-28 4:00PM EDT | 464.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.78% |
| QQQ240614C00465000 | 2024-05-28 3:54PM EDT | 465.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 1.56% |
| QQQ240614C00466000 | 2024-05-28 4:13PM EDT | 466.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 1.56% |
| QQQ240614C00467000 | 2024-05-28 4:00PM EDT | 467.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 1.56% |
| QQQ240614C00468000 | 2024-05-28 3:59PM EDT | 468.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| QQQ240614C00469000 | 2024-05-28 3:50PM EDT | 469.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 1.56% |
| QQQ240614C00470000 | 2024-05-28 4:12PM EDT | 470.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 3.13% |
| QQQ240614C00471000 | 2024-05-28 4:11PM EDT | 471.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 20 | - | 3.13% |
| QQQ240614C00472000 | 2024-05-28 3:59PM EDT | 472.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 30 | - | 3.13% |
| QQQ240614C00475000 | 2024-05-28 4:14PM EDT | 475.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 21,394 | 0 | 3.13% |
| QQQ240614C00480000 | 2024-05-28 4:13PM EDT | 480.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,049 | 0 | 3.13% |
| QQQ240614C00485000 | 2024-05-28 4:08PM EDT | 485.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| QQQ240614C00490000 | 2024-05-28 3:18PM EDT | 490.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| QQQ240614C00495000 | 2024-05-28 2:57PM EDT | 495.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ240614C00500000 | 2024-05-28 2:38PM EDT | 500.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| QQQ240614C00505000 | 2024-05-24 10:07AM EDT | 505.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240614C00510000 | 2024-05-23 3:16PM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240614C00515000 | 2024-05-28 10:27AM EDT | 515.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240614C00520000 | 2024-05-24 10:42AM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240614P00215000 | 2024-05-16 2:04PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QQQ240614P00250000 | 2024-05-20 9:33AM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| QQQ240614P00260000 | 2024-05-13 10:06AM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ240614P00265000 | 2024-05-08 1:30PM EDT | 265.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QQQ240614P00270000 | 2024-05-24 11:27AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| QQQ240614P00280000 | 2024-05-24 1:20PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QQQ240614P00285000 | 2024-05-28 11:02AM EDT | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ240614P00290000 | 2024-05-09 4:00PM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| QQQ240614P00300000 | 2024-05-08 11:44AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| QQQ240614P00305000 | 2024-05-16 11:53AM EDT | 305.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| QQQ240614P00310000 | 2024-05-17 1:16PM EDT | 310.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ240614P00315000 | 2024-05-20 11:15AM EDT | 315.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| QQQ240614P00320000 | 2024-05-28 10:18AM EDT | 320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 25.00% |
| QQQ240614P00325000 | 2024-05-16 12:15PM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| QQQ240614P00330000 | 2024-05-28 3:22PM EDT | 330.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6,500 | 0 | 25.00% |
| QQQ240614P00335000 | 2024-05-24 3:07PM EDT | 335.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 25.00% |
| QQQ240614P00340000 | 2024-05-28 4:09PM EDT | 340.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ240614P00345000 | 2024-05-20 3:31PM EDT | 345.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,561 | 0 | 25.00% |
| QQQ240614P00350000 | 2024-05-28 4:00PM EDT | 350.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| QQQ240614P00355000 | 2024-05-22 3:48PM EDT | 355.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| QQQ240614P00360000 | 2024-05-24 1:14PM EDT | 360.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240614P00365000 | 2024-05-28 3:24PM EDT | 365.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| QQQ240614P00370000 | 2024-05-24 11:03AM EDT | 370.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ240614P00375000 | 2024-05-28 12:39PM EDT | 375.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240614P00380000 | 2024-05-23 3:22PM EDT | 380.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| QQQ240614P00385000 | 2024-05-28 1:15PM EDT | 385.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| QQQ240614P00390000 | 2024-05-28 2:15PM EDT | 390.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| QQQ240614P00395000 | 2024-05-28 2:36PM EDT | 395.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| QQQ240614P00400000 | 2024-05-28 3:58PM EDT | 400.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| QQQ240614P00405000 | 2024-05-28 2:18PM EDT | 405.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| QQQ240614P00407000 | 2024-05-28 10:58AM EDT | 407.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| QQQ240614P00407500 | 2024-05-28 9:41AM EDT | 407.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| QQQ240614P00408000 | 2024-05-28 12:24PM EDT | 408.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| QQQ240614P00409000 | 2024-05-28 3:16PM EDT | 409.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| QQQ240614P00410000 | 2024-05-28 3:00PM EDT | 410.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| QQQ240614P00411000 | 2024-05-28 2:49PM EDT | 411.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| QQQ240614P00412000 | 2024-05-28 9:37AM EDT | 412.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240614P00412500 | 2024-05-28 4:09PM EDT | 412.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240614P00413000 | 2024-05-28 12:23PM EDT | 413.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ240614P00414000 | 2024-05-28 4:00PM EDT | 414.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ240614P00415000 | 2024-05-28 2:05PM EDT | 415.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| QQQ240614P00416000 | 2024-05-28 4:13PM EDT | 416.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| QQQ240614P00417000 | 2024-05-28 4:00PM EDT | 417.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ240614P00417500 | 2024-05-24 11:50AM EDT | 417.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240614P00418000 | 2024-05-28 1:02PM EDT | 418.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| QQQ240614P00419000 | 2024-05-28 1:45PM EDT | 419.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ240614P00420000 | 2024-05-28 3:51PM EDT | 420.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| QQQ240614P00421000 | 2024-05-28 4:14PM EDT | 421.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QQQ240614P00422000 | 2024-05-28 4:00PM EDT | 422.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QQQ240614P00422500 | 2024-05-28 12:21PM EDT | 422.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ240614P00423000 | 2024-05-28 12:59PM EDT | 423.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ240614P00424000 | 2024-05-28 11:38AM EDT | 424.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QQQ240614P00425000 | 2024-05-28 4:00PM EDT | 425.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| QQQ240614P00426000 | 2024-05-28 4:14PM EDT | 426.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| QQQ240614P00427000 | 2024-05-28 2:39PM EDT | 427.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QQQ240614P00427500 | 2024-05-28 3:58PM EDT | 427.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| QQQ240614P00428000 | 2024-05-28 3:43PM EDT | 428.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| QQQ240614P00429000 | 2024-05-28 4:07PM EDT | 429.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ240614P00430000 | 2024-05-28 4:00PM EDT | 430.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 6.25% |
| QQQ240614P00431000 | 2024-05-28 2:38PM EDT | 431.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| QQQ240614P00432000 | 2024-05-28 2:47PM EDT | 432.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| QQQ240614P00432500 | 2024-05-28 2:38PM EDT | 432.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240614P00433000 | 2024-05-28 2:47PM EDT | 433.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| QQQ240614P00434000 | 2024-05-28 3:34PM EDT | 434.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 6.25% |
| QQQ240614P00435000 | 2024-05-28 4:04PM EDT | 435.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 6.25% |
| QQQ240614P00436000 | 2024-05-28 1:54PM EDT | 436.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3,171 | 0 | 6.25% |
| QQQ240614P00437000 | 2024-05-28 4:00PM EDT | 437.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 6.25% |
| QQQ240614P00437500 | 2024-05-28 3:58PM EDT | 437.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 6.25% |
| QQQ240614P00438000 | 2024-05-28 4:14PM EDT | 438.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 6.25% |
| QQQ240614P00439000 | 2024-05-28 4:14PM EDT | 439.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 6.25% |
| QQQ240614P00440000 | 2024-05-28 4:13PM EDT | 440.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 885 | 0 | 6.25% |
| QQQ240614P00441000 | 2024-05-28 4:13PM EDT | 441.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 897 | 0 | 3.13% |
| QQQ240614P00442000 | 2024-05-28 4:14PM EDT | 442.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 3.13% |
| QQQ240614P00443000 | 2024-05-28 4:11PM EDT | 443.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| QQQ240614P00444000 | 2024-05-28 4:11PM EDT | 444.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| QQQ240614P00445000 | 2024-05-28 4:10PM EDT | 445.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 3.13% |
| QQQ240614P00446000 | 2024-05-28 4:09PM EDT | 446.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 891 | 0 | 3.13% |
| QQQ240614P00447000 | 2024-05-28 4:08PM EDT | 447.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| QQQ240614P00447500 | 2024-05-28 3:58PM EDT | 447.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| QQQ240614P00448000 | 2024-05-28 4:01PM EDT | 448.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 3.13% |
| QQQ240614P00449000 | 2024-05-28 3:10PM EDT | 449.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 3.13% |
| QQQ240614P00450000 | 2024-05-28 4:09PM EDT | 450.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1,289 | 0 | 3.13% |
| QQQ240614P00451000 | 2024-05-28 4:00PM EDT | 451.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| QQQ240614P00452000 | 2024-05-28 4:00PM EDT | 452.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 1.56% |
| QQQ240614P00452500 | 2024-05-28 2:37PM EDT | 452.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| QQQ240614P00453000 | 2024-05-28 4:09PM EDT | 453.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 1.56% |
| QQQ240614P00454000 | 2024-05-28 4:03PM EDT | 454.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| QQQ240614P00455000 | 2024-05-28 4:11PM EDT | 455.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1,123 | 0 | 1.56% |
| QQQ240614P00456000 | 2024-05-28 4:07PM EDT | 456.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.78% |
| QQQ240614P00457000 | 2024-05-28 4:00PM EDT | 457.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.78% |
| QQQ240614P00458000 | 2024-05-28 4:00PM EDT | 458.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 0.39% |
| QQQ240614P00459000 | 2024-05-28 4:06PM EDT | 459.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 0.20% |
| QQQ240614P00460000 | 2024-05-28 4:08PM EDT | 460.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2,845 | 0 | 0.00% |
| QQQ240614P00461000 | 2024-05-28 4:09PM EDT | 461.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| QQQ240614P00462000 | 2024-05-28 4:00PM EDT | 462.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| QQQ240614P00463000 | 2024-05-28 4:01PM EDT | 463.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| QQQ240614P00464000 | 2024-05-28 3:41PM EDT | 464.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ240614P00465000 | 2024-05-28 4:06PM EDT | 465.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 0.00% |
| QQQ240614P00466000 | 2024-05-28 4:00PM EDT | 466.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240614P00467000 | 2024-05-28 3:20PM EDT | 467.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| QQQ240614P00468000 | 2024-05-28 3:57PM EDT | 468.00 | 10.41 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ240614P00469000 | 2024-05-28 4:02PM EDT | 469.00 | 10.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240614P00470000 | 2024-05-28 12:43PM EDT | 470.00 | 11.56 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| QQQ240614P00475000 | 2024-05-28 4:08PM EDT | 475.00 | 15.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240614P00480000 | 2024-05-23 3:08PM EDT | 480.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240614P00485000 | 2024-05-28 1:17PM EDT | 485.00 | 25.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240614P00500000 | 2024-05-23 3:55PM EDT | 500.00 | 46.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240614P00505000 | 2024-05-23 3:55PM EDT | 505.00 | 51.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240614P00520000 | 2024-05-10 1:23PM EDT | 520.00 | 78.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.