Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705C00260000 | 2024-06-14 2:46PM EDT | 260.00 | 218.70 | 219.51 | 219.88 | 0.00 | - | 1 | 0 | 141.41% |
| QQQ240705C00270000 | 2024-06-20 4:01PM EDT | 270.00 | 211.32 | 209.55 | 209.90 | 0.00 | - | 2 | 0 | 136.72% |
| QQQ240705C00280000 | 2024-06-03 10:00AM EDT | 280.00 | 175.11 | 199.50 | 199.95 | 0.00 | - | 1 | 0 | 128.71% |
| QQQ240705C00285000 | 2024-06-24 9:51AM EDT | 285.00 | 193.00 | 194.45 | 194.80 | 0.00 | - | 1 | 1 | 110.55% |
| QQQ240705C00300000 | 2024-06-21 1:35PM EDT | 300.00 | 179.58 | 179.59 | 179.96 | 0.00 | - | 3 | 0 | 117.58% |
| QQQ240705C00320000 | 2024-06-14 12:04PM EDT | 320.00 | 157.88 | 159.59 | 159.98 | 0.00 | - | - | 2 | 103.52% |
| QQQ240705C00325000 | 2024-06-21 12:24PM EDT | 325.00 | 156.94 | 154.54 | 154.93 | 0.00 | - | 1 | 0 | 96.48% |
| QQQ240705C00330000 | 2024-05-31 1:56PM EDT | 330.00 | 116.76 | 149.63 | 150.00 | 0.00 | - | 3 | 0 | 98.05% |
| QQQ240705C00345000 | 2024-06-21 10:22AM EDT | 345.00 | 135.28 | 134.64 | 134.99 | 0.00 | - | 1 | 1 | 87.60% |
| QQQ240705C00350000 | 2024-06-24 2:18PM EDT | 350.00 | 125.52 | 129.66 | 130.02 | 0.00 | - | 3 | 4 | 85.35% |
| QQQ240705C00370000 | 2024-06-17 3:44PM EDT | 370.00 | 116.42 | 109.60 | 109.96 | 0.00 | - | 2 | 2 | 69.34% |
| QQQ240705C00380000 | 2024-06-17 12:57PM EDT | 380.00 | 103.38 | 99.70 | 100.10 | 0.00 | - | 9 | 10 | 67.38% |
| QQQ240705C00385000 | 2024-06-21 3:49PM EDT | 385.00 | 95.51 | 94.80 | 95.10 | 0.00 | - | 60 | 60 | 65.53% |
| QQQ240705C00390000 | 2024-06-12 11:13AM EDT | 390.00 | 85.60 | 89.77 | 90.12 | 0.00 | - | 1 | 2 | 62.06% |
| QQQ240705C00395000 | 2024-06-21 4:01PM EDT | 395.00 | 85.58 | 84.62 | 85.02 | 0.00 | - | 2 | 19 | 55.13% |
| QQQ240705C00400000 | 2024-06-25 12:02PM EDT | 400.00 | 79.99 | 79.75 | 80.12 | -0.17 | -0.21% | 4 | 28 | 55.23% |
| QQQ240705C00405000 | 2024-06-25 11:15AM EDT | 405.00 | 74.20 | 74.78 | 75.13 | -1.72 | -2.27% | 1 | 21 | 52.44% |
| QQQ240705C00410000 | 2024-06-21 3:30PM EDT | 410.00 | 70.77 | 69.79 | 70.14 | 0.00 | - | 16 | 21 | 52.76% |
| QQQ240705C00415000 | 2024-06-21 3:27PM EDT | 415.00 | 66.06 | 64.72 | 65.09 | 0.00 | - | 7 | 30 | 48.49% |
| QQQ240705C00420000 | 2024-06-24 3:49PM EDT | 420.00 | 55.61 | 59.83 | 60.17 | 0.00 | - | 43 | 64 | 46.39% |
| QQQ240705C00425000 | 2024-06-24 12:02PM EDT | 425.00 | 53.84 | 54.80 | 55.15 | 0.00 | - | 3 | 24 | 42.68% |
| QQQ240705C00430000 | 2024-06-24 1:36PM EDT | 430.00 | 46.42 | 49.93 | 50.24 | 0.00 | - | 1 | 37 | 40.45% |
| QQQ240705C00431000 | 2024-06-21 3:26PM EDT | 431.00 | 50.06 | 48.75 | 49.11 | 0.00 | - | 6 | 5 | 38.06% |
| QQQ240705C00432000 | 2024-06-21 3:18PM EDT | 432.00 | 49.14 | 47.89 | 48.26 | 0.00 | - | 1 | 45 | 39.31% |
| QQQ240705C00433000 | 2024-06-24 11:34AM EDT | 433.00 | 45.90 | 46.81 | 47.22 | 0.00 | - | 2 | 15 | 38.14% |
| QQQ240705C00434000 | 2024-06-21 1:50PM EDT | 434.00 | 46.39 | 45.80 | 46.09 | 0.00 | - | 2 | 32 | 35.74% |
| QQQ240705C00435000 | 2024-06-26 9:41AM EDT | 435.00 | 44.69 | 44.81 | 45.07 | -2.42 | -5.14% | 1 | 47 | 34.82% |
| QQQ240705C00436000 | 2024-06-21 3:20PM EDT | 436.00 | 44.95 | 43.88 | 44.21 | 0.00 | - | 21 | 10 | 35.94% |
| QQQ240705C00437000 | 2024-06-21 2:05PM EDT | 437.00 | 43.21 | 42.91 | 43.24 | 0.00 | - | 1 | 3 | 35.60% |
| QQQ240705C00438000 | 2024-06-21 11:07AM EDT | 438.00 | 43.45 | 41.82 | 42.09 | 0.00 | - | 31 | 33 | 33.06% |
| QQQ240705C00439000 | 2024-06-21 9:30AM EDT | 439.00 | 42.15 | 40.93 | 41.25 | 0.00 | - | 3 | 33 | 34.30% |
| QQQ240705C00440000 | 2024-06-24 3:57PM EDT | 440.00 | 35.05 | 39.89 | 40.24 | 0.00 | - | 1 | 139 | 33.50% |
| QQQ240705C00441000 | 2024-06-25 1:04PM EDT | 441.00 | 36.50 | 38.81 | 39.11 | -3.70 | -9.20% | 3 | 47 | 31.30% |
| QQQ240705C00442000 | 2024-06-21 2:06PM EDT | 442.00 | 38.39 | 37.95 | 38.21 | 0.00 | - | 1 | 57 | 31.76% |
| QQQ240705C00443000 | 2024-06-21 10:57AM EDT | 443.00 | 37.91 | 36.87 | 37.11 | 0.00 | - | 1 | 120 | 29.93% |
| QQQ240705C00444000 | 2024-06-24 10:23AM EDT | 444.00 | 36.00 | 35.82 | 36.12 | 0.00 | - | 40 | 75 | 29.37% |
| QQQ240705C00445000 | 2024-06-25 1:18PM EDT | 445.00 | 33.24 | 34.24 | 34.58 | -0.76 | -2.24% | 1 | 210 | 0.00% |
| QQQ240705C00446000 | 2024-06-24 1:06PM EDT | 446.00 | 31.44 | 33.92 | 34.23 | 0.00 | - | 1 | 469 | 29.18% |
| QQQ240705C00447000 | 2024-06-21 1:04PM EDT | 447.00 | 34.19 | 33.00 | 33.23 | 0.00 | - | 10 | 541 | 28.47% |
| QQQ240705C00448000 | 2024-06-21 3:25PM EDT | 448.00 | 33.29 | 31.96 | 32.34 | 0.00 | - | 4 | 158 | 28.78% |
| QQQ240705C00449000 | 2024-06-21 1:23PM EDT | 449.00 | 31.64 | 30.88 | 31.15 | 0.00 | - | 15 | 167 | 26.25% |
| QQQ240705C00450000 | 2024-06-26 11:04AM EDT | 450.00 | 30.36 | 30.00 | 30.33 | +3.85 | +14.52% | 21 | 304 | 27.25% |
| QQQ240705C00451000 | 2024-06-26 10:49AM EDT | 451.00 | 30.24 | 28.90 | 29.20 | -0.26 | -0.85% | 6 | 174 | 25.34% |
| QQQ240705C00452000 | 2024-06-24 1:43PM EDT | 452.00 | 24.94 | 27.97 | 28.30 | 0.00 | - | 2 | 401 | 25.54% |
| QQQ240705C00453000 | 2024-06-26 11:04AM EDT | 453.00 | 27.38 | 27.04 | 27.29 | -0.80 | -2.84% | 21 | 480 | 24.72% |
| QQQ240705C00454000 | 2024-06-25 1:37PM EDT | 454.00 | 24.72 | 26.07 | 26.34 | -2.33 | -8.61% | 1 | 645 | 24.40% |
| QQQ240705C00455000 | 2024-06-26 9:56AM EDT | 455.00 | 25.93 | 25.05 | 25.45 | -0.30 | -1.14% | 1 | 1,034 | 24.51% |
| QQQ240705C00456000 | 2024-06-26 10:07AM EDT | 456.00 | 25.35 | 24.02 | 24.26 | +2.65 | +11.67% | 1 | 185 | 22.28% |
| QQQ240705C00457000 | 2024-06-25 1:37PM EDT | 457.00 | 22.04 | 23.13 | 23.39 | -0.14 | -0.63% | 12 | 1,796 | 22.55% |
| QQQ240705C00458000 | 2024-06-25 3:53PM EDT | 458.00 | 22.09 | 22.12 | 22.37 | +3.12 | +16.45% | 6 | 190 | 21.64% |
| QQQ240705C00459000 | 2024-06-24 1:43PM EDT | 459.00 | 18.34 | 21.09 | 21.35 | 0.00 | - | 13 | 2,843 | 20.74% |
| QQQ240705C00460000 | 2024-06-26 9:56AM EDT | 460.00 | 21.06 | 20.27 | 20.49 | +3.28 | +18.45% | 1 | 804 | 20.95% |
| QQQ240705C00461000 | 2024-06-26 10:07AM EDT | 461.00 | 20.48 | 19.27 | 19.51 | +4.55 | +28.56% | 1 | 565 | 20.29% |
| QQQ240705C00462000 | 2024-06-25 2:45PM EDT | 462.00 | 18.42 | 18.27 | 18.52 | +4.27 | +30.18% | 7 | 617 | 19.56% |
| QQQ240705C00463000 | 2024-06-21 3:55PM EDT | 463.00 | 18.74 | 17.33 | 17.59 | 0.00 | - | 35 | 419 | 19.18% |
| QQQ240705C00464000 | 2024-06-26 10:37AM EDT | 464.00 | 17.33 | 16.51 | 16.74 | +4.89 | +39.31% | 5 | 543 | 19.20% |
| QQQ240705C00465000 | 2024-06-25 3:38PM EDT | 465.00 | 16.00 | 15.50 | 15.74 | +4.39 | +37.81% | 2 | 831 | 18.36% |
| QQQ240705C00466000 | 2024-06-25 1:33PM EDT | 466.00 | 13.55 | 14.69 | 14.89 | +1.75 | +14.83% | 1 | 401 | 18.27% |
| QQQ240705C00467000 | 2024-06-26 11:21AM EDT | 467.00 | 14.11 | 13.73 | 13.82 | +3.92 | +38.47% | 6 | 938 | 17.04% |
| QQQ240705C00468000 | 2024-06-26 11:29AM EDT | 468.00 | 13.10 | 12.94 | 13.04 | +3.80 | +40.86% | 2 | 302 | 17.19% |
| QQQ240705C00469000 | 2024-06-26 10:28AM EDT | 469.00 | 12.44 | 12.10 | 12.19 | +3.80 | +43.98% | 8 | 241 | 16.93% |
| QQQ240705C00470000 | 2024-06-26 11:01AM EDT | 470.00 | 11.58 | 11.32 | 11.42 | +3.74 | +47.70% | 18 | 1,847 | 16.94% |
| QQQ240705C00471000 | 2024-06-26 10:59AM EDT | 471.00 | 10.98 | 10.47 | 10.61 | +3.69 | +50.62% | 2 | 386 | 16.69% |
| QQQ240705C00472000 | 2024-06-26 10:32AM EDT | 472.00 | 10.04 | 9.65 | 9.73 | +3.54 | +54.46% | 3 | 797 | 16.11% |
| QQQ240705C00472500 | 2024-06-26 11:01AM EDT | 472.50 | 9.63 | 9.32 | 9.38 | +2.01 | +26.38% | 2 | 257 | 16.14% |
| QQQ240705C00473000 | 2024-06-26 11:00AM EDT | 473.00 | 9.34 | 8.96 | 9.04 | +3.20 | +52.12% | 5 | 147 | 16.18% |
| QQQ240705C00474000 | 2024-06-26 11:16AM EDT | 474.00 | 8.06 | 8.24 | 8.30 | +2.50 | +44.96% | 7 | 439 | 15.96% |
| QQQ240705C00475000 | 2024-06-26 11:28AM EDT | 475.00 | 7.67 | 7.53 | 7.59 | +2.68 | +53.71% | 100 | 8,761 | 15.76% |
| QQQ240705C00476000 | 2024-06-26 11:24AM EDT | 476.00 | 7.24 | 6.77 | 6.83 | +2.88 | +66.06% | 295 | 572 | 15.31% |
| QQQ240705C00477000 | 2024-06-26 11:14AM EDT | 477.00 | 5.78 | 6.18 | 6.23 | +1.72 | +42.36% | 53 | 478 | 15.30% |
| QQQ240705C00477500 | 2024-06-26 11:09AM EDT | 477.50 | 5.91 | 5.86 | 5.92 | +1.64 | +38.41% | 11 | 365 | 15.22% |
| QQQ240705C00478000 | 2024-06-26 11:31AM EDT | 478.00 | 5.50 | 5.58 | 5.63 | +1.96 | +51.72% | 200 | 610 | 15.17% |
| QQQ240705C00479000 | 2024-06-26 11:31AM EDT | 479.00 | 4.98 | 4.96 | 4.98 | +1.85 | +59.11% | 429 | 468 | 14.80% |
| QQQ240705C00480000 | 2024-06-26 11:31AM EDT | 480.00 | 4.40 | 4.42 | 4.44 | -0.19 | -4.10% | 1,572 | 4,118 | 14.67% |
| QQQ240705C00481000 | 2024-06-26 11:29AM EDT | 481.00 | 3.94 | 3.85 | 3.87 | -0.27 | -6.41% | 339 | 907 | 14.33% |
| QQQ240705C00482000 | 2024-06-26 11:27AM EDT | 482.00 | 3.50 | 3.43 | 3.45 | -0.23 | -6.17% | 380 | 838 | 14.36% |
| QQQ240705C00482500 | 2024-06-26 11:17AM EDT | 482.50 | 3.16 | 3.17 | 3.19 | -0.34 | -9.71% | 98 | 406 | 14.17% |
| QQQ240705C00483000 | 2024-06-26 11:26AM EDT | 483.00 | 3.17 | 2.95 | 2.97 | 0.00 | - | 55 | 647 | 14.08% |
| QQQ240705C00484000 | 2024-06-26 11:02AM EDT | 484.00 | 2.69 | 2.61 | 2.64 | -0.10 | -3.58% | 78 | 762 | 14.17% |
| QQQ240705C00485000 | 2024-06-26 11:22AM EDT | 485.00 | 2.34 | 2.26 | 2.28 | -0.09 | -3.70% | 1,105 | 4,155 | 14.06% |
| QQQ240705C00486000 | 2024-06-26 11:15AM EDT | 486.00 | 1.88 | 1.93 | 1.96 | -0.20 | -9.62% | 64 | 1,860 | 13.97% |
| QQQ240705C00487000 | 2024-06-26 11:15AM EDT | 487.00 | 1.59 | 1.64 | 1.66 | -0.20 | -11.17% | 215 | 510 | 13.83% |
| QQQ240705C00487500 | 2024-06-26 11:11AM EDT | 487.50 | 1.38 | 1.52 | 1.54 | -0.24 | -14.81% | 7 | 265 | 13.83% |
| QQQ240705C00488000 | 2024-06-26 11:29AM EDT | 488.00 | 1.40 | 1.36 | 1.38 | -0.15 | -9.68% | 399 | 2,319 | 13.64% |
| QQQ240705C00489000 | 2024-06-26 11:08AM EDT | 489.00 | 1.20 | 1.14 | 1.15 | -0.01 | -0.83% | 51 | 2,250 | 13.51% |
| QQQ240705C00490000 | 2024-06-26 11:31AM EDT | 490.00 | 0.96 | 0.94 | 0.96 | -0.12 | -11.11% | 758 | 6,615 | 13.45% |
| QQQ240705C00491000 | 2024-06-26 11:19AM EDT | 491.00 | 0.80 | 0.80 | 0.82 | -0.14 | -14.89% | 1,133 | 349 | 13.53% |
| QQQ240705C00492000 | 2024-06-26 11:27AM EDT | 492.00 | 0.68 | 0.65 | 0.67 | -0.04 | -5.56% | 757 | 401 | 13.43% |
| QQQ240705C00492500 | 2024-06-26 10:24AM EDT | 492.50 | 0.74 | 0.59 | 0.60 | +0.04 | +5.71% | 25 | 329 | 13.36% |
| QQQ240705C00493000 | 2024-06-26 11:11AM EDT | 493.00 | 0.50 | 0.53 | 0.55 | -0.15 | -23.08% | 1,323 | 7,748 | 13.38% |
| QQQ240705C00494000 | 2024-06-26 11:03AM EDT | 494.00 | 0.47 | 0.44 | 0.45 | -0.05 | -9.62% | 64 | 1,306 | 13.36% |
| QQQ240705C00495000 | 2024-06-26 11:26AM EDT | 495.00 | 0.38 | 0.35 | 0.37 | -0.03 | -7.32% | 51 | 7,504 | 13.37% |
| QQQ240705C00496000 | 2024-06-26 10:14AM EDT | 496.00 | 0.40 | 0.28 | 0.29 | +0.04 | +11.11% | 29 | 371 | 13.26% |
| QQQ240705C00497000 | 2024-06-26 10:49AM EDT | 497.00 | 0.30 | 0.23 | 0.24 | 0.00 | - | 28 | 370 | 13.33% |
| QQQ240705C00498000 | 2024-06-26 11:15AM EDT | 498.00 | 0.19 | 0.19 | 0.21 | -0.07 | -26.92% | 2 | 761 | 13.55% |
| QQQ240705C00499000 | 2024-06-26 10:59AM EDT | 499.00 | 0.19 | 0.16 | 0.17 | -0.02 | -9.52% | 65 | 420 | 13.58% |
| QQQ240705C00500000 | 2024-06-26 11:13AM EDT | 500.00 | 0.13 | 0.13 | 0.14 | -0.03 | -18.75% | 88 | 5,918 | 13.62% |
| QQQ240705C00505000 | 2024-06-26 11:22AM EDT | 505.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 40 | 1,156 | 14.60% |
| QQQ240705C00510000 | 2024-06-26 11:15AM EDT | 510.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 31 | 2,568 | 16.21% |
| QQQ240705C00515000 | 2024-06-26 10:38AM EDT | 515.00 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 1 | 305 | 17.97% |
| QQQ240705C00520000 | 2024-06-25 12:08PM EDT | 520.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 58 | 363 | 19.34% |
| QQQ240705C00525000 | 2024-06-26 10:01AM EDT | 525.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 622 | 20.51% |
| QQQ240705C00530000 | 2024-06-24 1:11PM EDT | 530.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 98 | 805 | 22.46% |
| QQQ240705C00535000 | 2024-06-26 10:40AM EDT | 535.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 79 | 22.66% |
| QQQ240705C00540000 | 2024-06-21 1:59PM EDT | 540.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 85 | 116 | 24.61% |
| QQQ240705C00545000 | 2024-06-20 3:05PM EDT | 545.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 87 | 26.17% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705P00285000 | 2024-05-31 1:46PM EDT | 285.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 93.75% |
| QQQ240705P00290000 | 2024-06-21 11:38AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 90 | 90.63% |
| QQQ240705P00295000 | 2024-05-29 11:41AM EDT | 295.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 8 | 87.50% |
| QQQ240705P00300000 | 2024-06-04 10:33AM EDT | 300.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 84.38% |
| QQQ240705P00305000 | 2024-06-06 1:36PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 81.25% |
| QQQ240705P00310000 | 2024-05-28 9:56AM EDT | 310.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 78.13% |
| QQQ240705P00315000 | 2024-06-13 12:19PM EDT | 315.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 75.00% |
| QQQ240705P00320000 | 2024-06-10 3:15PM EDT | 320.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 12 | 71.88% |
| QQQ240705P00325000 | 2024-06-20 11:43AM EDT | 325.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 251 | 70.31% |
| QQQ240705P00330000 | 2024-06-14 3:23PM EDT | 330.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 30 | 67.19% |
| QQQ240705P00335000 | 2024-06-14 3:21PM EDT | 335.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 20 | 116 | 65.63% |
| QQQ240705P00340000 | 2024-06-18 10:40AM EDT | 340.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 18 | 85 | 62.50% |
| QQQ240705P00345000 | 2024-06-24 11:10AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 215 | 59.38% |
| QQQ240705P00350000 | 2024-06-25 2:37PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 75 | 57.81% |
| QQQ240705P00355000 | 2024-06-20 9:30AM EDT | 355.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 54.69% |
| QQQ240705P00360000 | 2024-06-25 2:42PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 519 | 525 | 53.13% |
| QQQ240705P00365000 | 2024-06-25 3:33PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 900 | 1,270 | 50.00% |
| QQQ240705P00370000 | 2024-06-26 10:45AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 534 | 50.78% |
| QQQ240705P00375000 | 2024-06-25 2:23PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 877 | 48.44% |
| QQQ240705P00380000 | 2024-06-26 9:49AM EDT | 380.00 | 0.01 | 0.01 | 0.00 | -0.01 | -50.00% | 40 | 862 | 25.00% |
| QQQ240705P00385000 | 2024-06-26 10:29AM EDT | 385.00 | 0.02 | 0.00 | 0.02 | -0.06 | -75.00% | 40 | 28 | 46.09% |
| QQQ240705P00390000 | 2024-06-26 9:50AM EDT | 390.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 20 | 278 | 43.75% |
| QQQ240705P00395000 | 2024-06-24 10:08AM EDT | 395.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 40 | 650 | 41.41% |
| QQQ240705P00400000 | 2024-06-25 4:04PM EDT | 400.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 756 | 40.43% |
| QQQ240705P00405000 | 2024-06-26 9:35AM EDT | 405.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 20 | 289 | 37.89% |
| QQQ240705P00410000 | 2024-06-26 10:00AM EDT | 410.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 13 | 659 | 36.52% |
| QQQ240705P00415000 | 2024-06-26 11:29AM EDT | 415.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 8 | 1,132 | 33.99% |
| QQQ240705P00420000 | 2024-06-26 11:27AM EDT | 420.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 13 | 1,060 | 32.23% |
| QQQ240705P00425000 | 2024-06-26 9:57AM EDT | 425.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 17 | 2,904 | 29.69% |
| QQQ240705P00430000 | 2024-06-26 9:47AM EDT | 430.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 2 | 3,660 | 27.74% |
| QQQ240705P00431000 | 2024-06-25 3:27PM EDT | 431.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 7 | 124 | 27.15% |
| QQQ240705P00432000 | 2024-06-25 1:50PM EDT | 432.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 3 | 80 | 26.66% |
| QQQ240705P00433000 | 2024-06-26 9:49AM EDT | 433.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 1 | 210 | 26.66% |
| QQQ240705P00434000 | 2024-06-25 2:25PM EDT | 434.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 12 | 198 | 26.07% |
| QQQ240705P00435000 | 2024-06-26 11:16AM EDT | 435.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 104 | 1,013 | 25.59% |
| QQQ240705P00436000 | 2024-06-26 9:49AM EDT | 436.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 2 | 167 | 25.10% |
| QQQ240705P00437000 | 2024-06-26 10:11AM EDT | 437.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 3 | 465 | 24.51% |
| QQQ240705P00438000 | 2024-06-26 10:11AM EDT | 438.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 3 | 601 | 24.41% |
| QQQ240705P00439000 | 2024-06-26 9:30AM EDT | 439.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 30 | 71 | 23.93% |
| QQQ240705P00440000 | 2024-06-26 10:28AM EDT | 440.00 | 0.09 | 0.07 | 0.08 | -0.01 | -10.00% | 28 | 2,635 | 23.34% |
| QQQ240705P00441000 | 2024-06-26 9:50AM EDT | 441.00 | 0.09 | 0.07 | 0.08 | -0.01 | -10.00% | 2 | 528 | 22.85% |
| QQQ240705P00442000 | 2024-06-25 1:31PM EDT | 442.00 | 0.12 | 0.08 | 0.09 | 0.00 | - | 1 | 1,540 | 22.66% |
| QQQ240705P00443000 | 2024-06-26 10:00AM EDT | 443.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 4 | 504 | 22.07% |
| QQQ240705P00444000 | 2024-06-26 11:20AM EDT | 444.00 | 0.10 | 0.08 | 0.09 | -0.02 | -16.67% | 4 | 7,055 | 21.58% |
| QQQ240705P00445000 | 2024-06-26 11:26AM EDT | 445.00 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 26 | 884 | 21.34% |
| QQQ240705P00446000 | 2024-06-25 3:44PM EDT | 446.00 | 0.12 | 0.09 | 0.10 | -0.01 | -7.69% | 6 | 666 | 20.80% |
| QQQ240705P00447000 | 2024-06-25 3:28PM EDT | 447.00 | 0.14 | 0.10 | 0.11 | 0.00 | - | 16 | 708 | 20.51% |
| QQQ240705P00448000 | 2024-06-26 11:21AM EDT | 448.00 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 10 | 585 | 20.22% |
| QQQ240705P00449000 | 2024-06-25 11:00AM EDT | 449.00 | 0.13 | 0.12 | 0.13 | -0.07 | -35.00% | 4 | 280 | 19.92% |
| QQQ240705P00450000 | 2024-06-26 10:38AM EDT | 450.00 | 0.15 | 0.12 | 0.14 | -0.02 | -11.76% | 114 | 5,320 | 19.58% |
| QQQ240705P00451000 | 2024-06-25 12:30PM EDT | 451.00 | 0.21 | 0.14 | 0.15 | 0.00 | - | 43 | 531 | 19.19% |
| QQQ240705P00452000 | 2024-06-26 10:09AM EDT | 452.00 | 0.16 | 0.14 | 0.16 | -0.03 | -15.79% | 3 | 1,203 | 18.82% |
| QQQ240705P00453000 | 2024-06-26 11:28AM EDT | 453.00 | 0.16 | 0.16 | 0.17 | -0.04 | -18.18% | 3 | 496 | 18.41% |
| QQQ240705P00454000 | 2024-06-26 10:54AM EDT | 454.00 | 0.20 | 0.18 | 0.19 | -0.06 | -23.08% | 421 | 1,626 | 18.19% |
| QQQ240705P00455000 | 2024-06-26 11:30AM EDT | 455.00 | 0.21 | 0.20 | 0.21 | -0.02 | -8.70% | 540 | 4,947 | 17.90% |
| QQQ240705P00456000 | 2024-06-26 11:11AM EDT | 456.00 | 0.26 | 0.21 | 0.23 | -0.02 | -7.14% | 3 | 491 | 17.58% |
| QQQ240705P00457000 | 2024-06-26 10:28AM EDT | 457.00 | 0.29 | 0.25 | 0.26 | -0.05 | -14.71% | 405 | 2,030 | 17.38% |
| QQQ240705P00458000 | 2024-06-26 10:32AM EDT | 458.00 | 0.30 | 0.27 | 0.29 | -0.03 | -9.09% | 691 | 2,497 | 17.12% |
| QQQ240705P00459000 | 2024-06-26 10:58AM EDT | 459.00 | 0.31 | 0.31 | 0.32 | -0.05 | -13.89% | 5 | 333 | 16.80% |
| QQQ240705P00460000 | 2024-06-26 11:32AM EDT | 460.00 | 0.35 | 0.35 | 0.36 | -0.06 | -14.63% | 185 | 6,161 | 16.55% |
| QQQ240705P00461000 | 2024-06-26 10:55AM EDT | 461.00 | 0.37 | 0.40 | 0.41 | -0.10 | -21.28% | 42 | 984 | 16.36% |
| QQQ240705P00462000 | 2024-06-26 11:22AM EDT | 462.00 | 0.44 | 0.45 | 0.46 | -0.08 | -15.38% | 169 | 1,022 | 16.11% |
| QQQ240705P00463000 | 2024-06-26 11:15AM EDT | 463.00 | 0.54 | 0.52 | 0.53 | -0.06 | -10.00% | 165 | 842 | 15.97% |
| QQQ240705P00464000 | 2024-06-26 11:17AM EDT | 464.00 | 0.61 | 0.58 | 0.59 | -0.06 | -8.96% | 398 | 769 | 15.67% |
| QQQ240705P00465000 | 2024-06-26 11:31AM EDT | 465.00 | 0.68 | 0.67 | 0.68 | -0.07 | -9.86% | 344 | 5,155 | 15.53% |
| QQQ240705P00466000 | 2024-06-26 11:26AM EDT | 466.00 | 0.75 | 0.78 | 0.79 | -0.12 | -13.79% | 75 | 582 | 15.44% |
| QQQ240705P00467000 | 2024-06-26 11:13AM EDT | 467.00 | 1.00 | 0.87 | 0.89 | +0.03 | +3.09% | 27 | 559 | 15.20% |
| QQQ240705P00468000 | 2024-06-26 11:30AM EDT | 468.00 | 1.02 | 1.00 | 1.02 | -0.07 | -6.42% | 92 | 1,388 | 15.05% |
| QQQ240705P00469000 | 2024-06-26 11:26AM EDT | 469.00 | 1.12 | 1.14 | 1.16 | -0.13 | -10.40% | 81 | 1,228 | 14.88% |
| QQQ240705P00470000 | 2024-06-26 11:26AM EDT | 470.00 | 1.25 | 1.30 | 1.33 | -0.18 | -12.59% | 550 | 3,754 | 14.75% |
| QQQ240705P00471000 | 2024-06-26 11:29AM EDT | 471.00 | 1.51 | 1.50 | 1.52 | -0.10 | -6.21% | 38 | 1,458 | 14.62% |
| QQQ240705P00472000 | 2024-06-26 11:25AM EDT | 472.00 | 1.67 | 1.73 | 1.75 | -0.23 | -12.11% | 135 | 673 | 14.56% |
| QQQ240705P00472500 | 2024-06-26 11:16AM EDT | 472.50 | 1.90 | 1.81 | 1.84 | -0.08 | -4.04% | 7 | 1,187 | 14.40% |
| QQQ240705P00473000 | 2024-06-26 11:30AM EDT | 473.00 | 1.95 | 1.94 | 1.96 | -0.12 | -5.80% | 181 | 1,416 | 14.33% |
| QQQ240705P00474000 | 2024-06-26 11:31AM EDT | 474.00 | 2.24 | 2.20 | 2.23 | -0.11 | -4.68% | 174 | 1,346 | 14.22% |
| QQQ240705P00475000 | 2024-06-26 11:31AM EDT | 475.00 | 2.52 | 2.51 | 2.54 | -0.08 | -3.07% | 731 | 8,679 | 14.15% |
| QQQ240705P00476000 | 2024-06-26 11:19AM EDT | 476.00 | 2.85 | 2.81 | 2.84 | +0.04 | +1.42% | 203 | 477 | 13.95% |
| QQQ240705P00477000 | 2024-06-26 11:21AM EDT | 477.00 | 3.11 | 3.21 | 3.24 | -2.94 | -48.60% | 152 | 579 | 13.97% |
| QQQ240705P00477500 | 2024-06-26 11:23AM EDT | 477.50 | 3.25 | 3.38 | 3.42 | -2.85 | -46.72% | 155 | 398 | 13.87% |
| QQQ240705P00478000 | 2024-06-26 11:30AM EDT | 478.00 | 3.62 | 3.64 | 3.68 | -3.18 | -46.76% | 888 | 1,424 | 14.00% |
| QQQ240705P00479000 | 2024-06-26 11:30AM EDT | 479.00 | 4.00 | 4.05 | 4.09 | -3.20 | -44.44% | 437 | 944 | 13.82% |
| QQQ240705P00480000 | 2024-06-26 11:20AM EDT | 480.00 | 4.35 | 4.47 | 4.50 | -3.58 | -45.15% | 902 | 1,895 | 13.53% |
| QQQ240705P00481000 | 2024-06-26 11:32AM EDT | 481.00 | 4.95 | 5.00 | 5.04 | -3.87 | -43.88% | 845 | 5,330 | 13.54% |
| QQQ240705P00482000 | 2024-06-26 11:11AM EDT | 482.00 | 5.90 | 5.51 | 5.59 | -3.05 | -34.08% | 189 | 5,262 | 13.46% |
| QQQ240705P00482500 | 2024-06-26 10:52AM EDT | 482.50 | 5.47 | 5.76 | 5.84 | -2.56 | -31.88% | 82 | 415 | 13.29% |
| QQQ240705P00483000 | 2024-06-26 10:52AM EDT | 483.00 | 6.25 | 6.03 | 6.11 | -3.55 | -36.22% | 32 | 200 | 13.15% |
| QQQ240705P00484000 | 2024-06-26 10:45AM EDT | 484.00 | 6.25 | 6.67 | 6.77 | -4.57 | -42.24% | 19 | 964 | 13.19% |
| QQQ240705P00485000 | 2024-06-26 11:11AM EDT | 485.00 | 7.86 | 7.34 | 7.43 | -3.44 | -30.44% | 8 | 689 | 13.11% |
| QQQ240705P00486000 | 2024-06-25 4:14PM EDT | 486.00 | 8.10 | 7.93 | 8.19 | -3.94 | -32.72% | 5 | 245 | 13.26% |
| QQQ240705P00487000 | 2024-06-26 10:39AM EDT | 487.00 | 8.43 | 8.65 | 8.93 | -5.08 | -37.60% | 1 | 199 | 13.23% |
| QQQ240705P00487500 | 2024-06-25 2:19PM EDT | 487.50 | 9.71 | 9.00 | 9.27 | +0.69 | +7.65% | 2 | 21 | 13.05% |
| QQQ240705P00488000 | 2024-06-26 10:25AM EDT | 488.00 | 8.60 | 9.48 | 9.79 | -5.40 | -38.57% | 2 | 183 | 13.60% |
| QQQ240705P00489000 | 2024-06-21 9:54AM EDT | 489.00 | 11.80 | 10.24 | 10.50 | 0.00 | - | 3 | 19 | 13.20% |
| QQQ240705P00490000 | 2024-06-26 11:32AM EDT | 490.00 | 11.19 | 11.18 | 11.44 | -2.41 | -17.71% | 36 | 540 | 13.75% |
| QQQ240705P00491000 | 2024-06-26 10:27AM EDT | 491.00 | 11.51 | 12.03 | 12.32 | +2.96 | +34.62% | 1 | 1 | 13.95% |
| QQQ240705P00492000 | 2024-06-24 12:41PM EDT | 492.00 | 14.85 | 12.83 | 13.13 | 0.00 | - | 20 | 12 | 13.67% |
| QQQ240705P00492500 | 2024-06-24 2:13PM EDT | 492.50 | 17.50 | 13.31 | 13.61 | 0.00 | - | 2 | 1 | 13.93% |
| QQQ240705P00493000 | 2024-06-24 2:55PM EDT | 493.00 | 17.32 | 13.78 | 14.07 | 0.00 | - | 6 | 3 | 14.05% |
| QQQ240705P00494000 | 2024-06-24 2:55PM EDT | 494.00 | 18.25 | 14.73 | 15.01 | 0.00 | - | 6 | 0 | 14.37% |
| QQQ240705P00495000 | 2024-06-25 1:14PM EDT | 495.00 | 17.60 | 15.73 | 16.10 | -0.76 | -4.14% | 2 | 18 | 15.67% |
| QQQ240705P00496000 | 2024-06-17 2:51PM EDT | 496.00 | 11.96 | 16.67 | 16.97 | 0.00 | - | - | 0 | 15.47% |
| QQQ240705P00497000 | 2024-06-17 1:33PM EDT | 497.00 | 13.76 | 17.76 | 18.07 | 0.00 | - | - | 10 | 16.87% |
| QQQ240705P00500000 | 2024-06-25 1:16PM EDT | 500.00 | 22.62 | 20.75 | 21.08 | -1.36 | -5.67% | 20 | 1 | 18.98% |
| QQQ240705P00505000 | 2024-06-21 11:57AM EDT | 505.00 | 23.69 | 25.59 | 25.97 | 0.00 | - | 10 | 0 | 21.31% |
| QQQ240705P00510000 | 2024-06-25 3:28PM EDT | 510.00 | 30.50 | 30.63 | 30.98 | -3.49 | -10.27% | 1 | 2 | 24.46% |
| QQQ240705P00515000 | 2024-06-24 3:35PM EDT | 515.00 | 39.30 | 35.63 | 35.99 | 0.00 | - | 90 | 0 | 27.52% |
| QQQ240705P00520000 | 2024-06-24 3:54PM EDT | 520.00 | 45.24 | 40.63 | 40.99 | 0.00 | - | 1,795 | 1 | 30.37% |
| QQQ240705P00525000 | 2024-06-24 3:35PM EDT | 525.00 | 48.97 | 45.67 | 46.00 | 0.00 | - | 440 | 0 | 33.30% |
| QQQ240705P00530000 | 2024-06-24 3:35PM EDT | 530.00 | 54.32 | 50.63 | 50.99 | 0.00 | - | 310 | 0 | 35.89% |
| QQQ240705P00535000 | 2024-06-24 3:35PM EDT | 535.00 | 59.32 | 55.74 | 56.06 | 0.00 | - | 70 | 0 | 39.43% |
| QQQ240705P00545000 | 2024-06-24 3:38PM EDT | 545.00 | 69.28 | 65.65 | 65.99 | 0.00 | - | 2 | 0 | 43.70% |
© 2024 Yahoo. All rights reserved.