Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240712C00310000 | 2024-06-24 3:52PM EDT | 310.00 | 166.03 | 170.15 | 170.55 | 0.00 | - | 2 | 2 | 109.81% |
| QQQ240712C00320000 | 2024-06-24 3:59PM EDT | 320.00 | 155.41 | 160.30 | 160.72 | 0.00 | - | 3 | 3 | 105.27% |
| QQQ240712C00330000 | 2024-06-24 10:08AM EDT | 330.00 | 150.35 | 150.16 | 150.62 | 0.00 | - | 1 | 2 | 96.70% |
| QQQ240712C00350000 | 2024-06-25 2:34PM EDT | 350.00 | 130.16 | 130.25 | 130.57 | 0.00 | - | 5 | 29 | 83.86% |
| QQQ240712C00355000 | 2024-06-24 10:06AM EDT | 355.00 | 125.44 | 125.36 | 125.71 | 0.00 | - | 1 | 2 | 82.18% |
| QQQ240712C00360000 | 2024-06-24 10:08AM EDT | 360.00 | 120.47 | 120.41 | 120.86 | 0.00 | - | 2 | 7 | 80.10% |
| QQQ240712C00365000 | 2024-06-24 10:06AM EDT | 365.00 | 115.48 | 115.29 | 115.74 | 0.00 | - | 1 | 2 | 75.59% |
| QQQ240712C00370000 | 2024-06-17 3:44PM EDT | 370.00 | 116.91 | 110.24 | 110.70 | 0.00 | - | 2 | 4 | 71.95% |
| QQQ240712C00380000 | 2024-06-20 12:11PM EDT | 380.00 | 105.19 | 100.53 | 100.83 | 0.00 | - | 250 | 501 | 67.87% |
| QQQ240712C00385000 | 2024-05-31 10:30AM EDT | 385.00 | 64.34 | 95.46 | 95.92 | 0.00 | - | 1 | 1 | 64.84% |
| QQQ240712C00390000 | 2024-06-13 12:26PM EDT | 390.00 | 85.96 | 90.28 | 90.75 | 0.00 | - | 2 | 6 | 60.13% |
| QQQ240712C00395000 | 2024-06-24 10:06AM EDT | 395.00 | 85.53 | 85.68 | 86.08 | 0.00 | - | 1 | 6 | 60.23% |
| QQQ240712C00400000 | 2024-06-24 10:18AM EDT | 400.00 | 80.01 | 80.50 | 80.89 | 0.00 | - | 1 | 5 | 55.63% |
| QQQ240712C00405000 | 2024-06-21 2:49PM EDT | 405.00 | 76.12 | 75.52 | 75.90 | 0.00 | - | 5 | 39 | 52.69% |
| QQQ240712C00410000 | 2024-06-21 3:36PM EDT | 410.00 | 71.64 | 70.58 | 70.88 | 0.00 | - | 6 | 343 | 50.89% |
| QQQ240712C00415000 | 2024-06-21 4:01PM EDT | 415.00 | 66.20 | 65.90 | 66.19 | 0.00 | - | 15 | 307 | 49.85% |
| QQQ240712C00420000 | 2024-06-24 2:35PM EDT | 420.00 | 60.65 | 60.83 | 61.11 | 0.00 | - | 1 | 83 | 46.18% |
| QQQ240712C00425000 | 2024-06-24 1:51PM EDT | 425.00 | 52.06 | 55.84 | 56.12 | 0.00 | - | 4 | 61 | 43.08% |
| QQQ240712C00430000 | 2024-06-21 10:56AM EDT | 430.00 | 51.05 | 50.67 | 50.98 | 0.00 | - | 1 | 37 | 39.11% |
| QQQ240712C00432000 | 2024-06-21 3:12PM EDT | 432.00 | 49.75 | 48.80 | 49.12 | 0.00 | - | 36 | 36 | 38.65% |
| QQQ240712C00434000 | 2024-06-24 10:02AM EDT | 434.00 | 47.20 | 46.76 | 47.13 | 0.00 | - | 14 | 20 | 37.43% |
| QQQ240712C00435000 | 2024-06-26 9:41AM EDT | 435.00 | 45.30 | 45.89 | 46.19 | +0.72 | +1.62% | 1 | 29 | 37.11% |
| QQQ240712C00436000 | 2024-06-20 2:03PM EDT | 436.00 | 47.42 | 44.99 | 45.33 | 0.00 | - | 1 | 19 | 37.18% |
| QQQ240712C00437000 | 2024-06-21 11:34AM EDT | 437.00 | 44.64 | 43.97 | 44.40 | 0.00 | - | 4 | 6 | 36.89% |
| QQQ240712C00438000 | 2024-06-21 10:20AM EDT | 438.00 | 43.78 | 42.85 | 43.19 | 0.00 | - | 30 | 30 | 35.18% |
| QQQ240712C00439000 | 2024-06-24 9:55AM EDT | 439.00 | 41.21 | 41.87 | 42.17 | 0.00 | - | 3 | 14 | 34.44% |
| QQQ240712C00440000 | 2024-06-24 2:08PM EDT | 440.00 | 37.07 | 40.95 | 41.19 | 0.00 | - | 1 | 31 | 33.89% |
| QQQ240712C00441000 | 2024-06-21 1:52PM EDT | 441.00 | 40.58 | 39.90 | 40.23 | 0.00 | - | 5 | 207 | 33.44% |
| QQQ240712C00442000 | 2024-06-17 3:24PM EDT | 442.00 | 46.08 | 39.12 | 39.42 | 0.00 | - | 15 | 34 | 33.69% |
| QQQ240712C00442500 | 2024-06-11 1:07PM EDT | 442.50 | 25.95 | 38.35 | 38.71 | 0.00 | - | 2 | 4 | 32.37% |
| QQQ240712C00443000 | 2024-06-10 9:43AM EDT | 443.00 | 23.47 | 37.96 | 38.28 | 0.00 | - | 1 | 5 | 32.37% |
| QQQ240712C00444000 | 2024-06-24 11:04AM EDT | 444.00 | 35.85 | 36.96 | 37.29 | 0.00 | - | 1 | 84 | 31.76% |
| QQQ240712C00445000 | 2024-06-24 2:08PM EDT | 445.00 | 32.17 | 35.85 | 36.10 | 0.00 | - | 1 | 43 | 30.21% |
| QQQ240712C00446000 | 2024-06-18 1:41PM EDT | 446.00 | 41.10 | 35.09 | 35.33 | 0.00 | - | 1 | 260 | 30.63% |
| QQQ240712C00447000 | 2024-06-20 2:36PM EDT | 447.00 | 36.12 | 33.96 | 34.33 | 0.00 | - | 1 | 19 | 29.97% |
| QQQ240712C00447500 | 2024-06-04 12:49PM EDT | 447.50 | 13.88 | 33.68 | 33.98 | 0.00 | - | 1 | 27 | 30.29% |
| QQQ240712C00448000 | 2024-06-21 2:28PM EDT | 448.00 | 34.07 | 33.13 | 33.45 | 0.00 | - | 2 | 39 | 29.82% |
| QQQ240712C00449000 | 2024-06-21 12:15PM EDT | 449.00 | 34.25 | 32.05 | 32.32 | 0.00 | - | 1 | 85 | 28.59% |
| QQQ240712C00450000 | 2024-06-26 11:21AM EDT | 450.00 | 31.18 | 31.21 | 31.52 | +0.34 | +1.10% | 24 | 366 | 28.77% |
| QQQ240712C00451000 | 2024-06-21 11:46AM EDT | 451.00 | 31.82 | 30.15 | 30.42 | 0.00 | - | 1 | 80 | 27.67% |
| QQQ240712C00452000 | 2024-06-24 10:45AM EDT | 452.00 | 27.33 | 29.20 | 29.51 | 0.00 | - | 1 | 386 | 27.36% |
| QQQ240712C00452500 | 2024-06-07 10:12AM EDT | 452.50 | 16.47 | 28.87 | 29.17 | 0.00 | - | 7 | 156 | 27.65% |
| QQQ240712C00453000 | 2024-06-25 1:54PM EDT | 453.00 | 27.30 | 28.30 | 28.61 | 0.00 | - | 2 | 338 | 27.06% |
| QQQ240712C00454000 | 2024-06-24 12:10PM EDT | 454.00 | 25.97 | 27.22 | 27.54 | 0.00 | - | 8 | 296 | 26.10% |
| QQQ240712C00455000 | 2024-06-25 1:49PM EDT | 455.00 | 25.46 | 26.50 | 26.80 | 0.00 | - | 8 | 293 | 26.39% |
| QQQ240712C00456000 | 2024-06-25 1:58PM EDT | 456.00 | 24.59 | 25.37 | 25.67 | 0.00 | - | 9 | 228 | 25.20% |
| QQQ240712C00457000 | 2024-06-26 10:23AM EDT | 457.00 | 25.71 | 24.56 | 24.80 | +3.82 | +17.45% | 1 | 459 | 24.96% |
| QQQ240712C00457500 | 2024-06-20 12:49PM EDT | 457.50 | 26.99 | 24.10 | 24.40 | 0.00 | - | 1 | 484 | 24.96% |
| QQQ240712C00458000 | 2024-06-26 10:23AM EDT | 458.00 | 24.77 | 23.83 | 24.07 | +2.22 | +9.84% | 1 | 373 | 25.20% |
| QQQ240712C00459000 | 2024-06-24 2:13PM EDT | 459.00 | 19.31 | 22.45 | 22.79 | 0.00 | - | 11 | 193 | 23.47% |
| QQQ240712C00460000 | 2024-06-26 10:59AM EDT | 460.00 | 22.22 | 21.77 | 22.08 | +2.24 | +11.21% | 3 | 863 | 23.74% |
| QQQ240712C00461000 | 2024-06-26 9:59AM EDT | 461.00 | 21.13 | 20.90 | 20.99 | -0.83 | -3.78% | 1 | 399 | 22.69% |
| QQQ240712C00462000 | 2024-06-26 9:57AM EDT | 462.00 | 20.51 | 20.08 | 20.19 | +2.15 | +11.71% | 1 | 1,452 | 22.60% |
| QQQ240712C00462500 | 2024-06-24 10:12AM EDT | 462.50 | 19.41 | 19.62 | 19.71 | -0.57 | -2.85% | 35 | 787 | 22.28% |
| QQQ240712C00463000 | 2024-06-26 9:57AM EDT | 463.00 | 19.66 | 19.01 | 19.23 | +0.82 | +4.35% | 1 | 593 | 21.96% |
| QQQ240712C00464000 | 2024-06-26 10:55AM EDT | 464.00 | 18.46 | 18.32 | 18.42 | +0.63 | +3.53% | 6 | 345 | 21.77% |
| QQQ240712C00465000 | 2024-06-26 10:39AM EDT | 465.00 | 17.63 | 16.61 | 16.72 | +0.76 | +4.51% | 1 | 2,175 | 18.78% |
| QQQ240712C00466000 | 2024-06-26 9:57AM EDT | 466.00 | 17.06 | 16.65 | 16.74 | +0.85 | +5.24% | 1 | 2,104 | 21.13% |
| QQQ240712C00467000 | 2024-06-26 9:58AM EDT | 467.00 | 16.00 | 15.86 | 15.95 | +2.10 | +15.11% | 2 | 985 | 20.91% |
| QQQ240712C00467500 | 2024-06-21 11:20AM EDT | 467.50 | 15.57 | 15.28 | 15.37 | -1.75 | -10.10% | 1 | 111 | 20.26% |
| QQQ240712C00468000 | 2024-06-26 10:24AM EDT | 468.00 | 15.97 | 14.84 | 14.92 | +3.79 | +31.12% | 5 | 717 | 19.98% |
| QQQ240712C00469000 | 2024-06-25 11:02AM EDT | 469.00 | 13.82 | 14.23 | 14.29 | 0.00 | - | 114 | 1,034 | 20.15% |
| QQQ240712C00470000 | 2024-06-26 9:44AM EDT | 470.00 | 13.20 | 13.21 | 13.27 | -0.10 | -0.75% | 3 | 818 | 19.20% |
| QQQ240712C00471000 | 2024-06-26 11:11AM EDT | 471.00 | 11.99 | 12.50 | 12.57 | -0.34 | -2.76% | 5 | 755 | 19.10% |
| QQQ240712C00472000 | 2024-06-26 9:44AM EDT | 472.00 | 12.46 | 11.79 | 11.86 | +0.64 | +5.41% | 5 | 791 | 18.93% |
| QQQ240712C00472500 | 2024-06-26 10:28AM EDT | 472.50 | 11.76 | 11.40 | 11.47 | +1.90 | +19.27% | 1 | 771 | 18.74% |
| QQQ240712C00474000 | 2024-06-26 9:52AM EDT | 474.00 | 10.92 | 10.33 | 10.39 | +0.68 | +6.64% | 2 | 3,007 | 18.34% |
| QQQ240712C00475000 | 2024-06-26 11:17AM EDT | 475.00 | 9.35 | 9.64 | 9.70 | -0.22 | -2.30% | 10 | 6,973 | 18.09% |
| QQQ240712C00476000 | 2024-06-26 10:06AM EDT | 476.00 | 9.72 | 9.06 | 9.12 | +0.49 | +5.31% | 3 | 1,371 | 18.06% |
| QQQ240712C00477000 | 2024-06-26 11:11AM EDT | 477.00 | 7.88 | 8.38 | 8.43 | -0.32 | -3.90% | 11 | 334 | 17.72% |
| QQQ240712C00477500 | 2024-06-25 2:05PM EDT | 477.50 | 7.62 | 8.02 | 8.07 | 0.00 | - | 108 | 331 | 17.49% |
| QQQ240712C00478000 | 2024-06-26 11:17AM EDT | 478.00 | 7.52 | 7.73 | 7.79 | +0.22 | +3.01% | 70 | 606 | 17.45% |
| QQQ240712C00479000 | 2024-06-26 11:02AM EDT | 479.00 | 7.09 | 7.21 | 7.26 | -0.33 | -4.45% | 101 | 391 | 17.39% |
| QQQ240712C00480000 | 2024-06-26 11:25AM EDT | 480.00 | 6.57 | 6.61 | 6.65 | -0.10 | -1.52% | 311 | 1,759 | 17.09% |
| QQQ240712C00481000 | 2024-06-26 11:12AM EDT | 481.00 | 5.64 | 6.02 | 6.05 | -0.44 | -7.24% | 121 | 861 | 16.75% |
| QQQ240712C00482000 | 2024-06-26 11:11AM EDT | 482.00 | 4.99 | 5.57 | 5.61 | -0.50 | -9.11% | 27 | 465 | 16.75% |
| QQQ240712C00482500 | 2024-06-26 11:01AM EDT | 482.50 | 4.96 | 5.30 | 5.33 | -0.50 | -9.16% | 27 | 466 | 16.58% |
| QQQ240712C00483000 | 2024-06-26 11:24AM EDT | 483.00 | 5.21 | 5.08 | 5.11 | +0.02 | +0.39% | 43 | 1,373 | 16.55% |
| QQQ240712C00484000 | 2024-06-26 11:12AM EDT | 484.00 | 4.24 | 4.57 | 4.60 | -0.36 | -7.83% | 77 | 738 | 16.26% |
| QQQ240712C00485000 | 2024-06-26 11:24AM EDT | 485.00 | 4.31 | 4.14 | 4.16 | +0.08 | +1.89% | 518 | 4,608 | 16.08% |
| QQQ240712C00486000 | 2024-06-26 11:12AM EDT | 486.00 | 3.45 | 3.77 | 3.79 | -0.43 | -11.08% | 37 | 1,057 | 16.02% |
| QQQ240712C00487000 | 2024-06-26 10:18AM EDT | 487.00 | 3.77 | 3.39 | 3.41 | +0.40 | +11.87% | 59 | 1,133 | 15.86% |
| QQQ240712C00487500 | 2024-06-26 11:01AM EDT | 487.50 | 3.28 | 3.20 | 3.22 | +0.06 | +1.86% | 109 | 569 | 15.77% |
| QQQ240712C00488000 | 2024-06-26 11:25AM EDT | 488.00 | 3.05 | 3.02 | 3.04 | -0.10 | -3.17% | 164 | 6,780 | 15.67% |
| QQQ240712C00489000 | 2024-06-26 10:59AM EDT | 489.00 | 2.41 | 2.75 | 2.77 | -0.28 | -10.41% | 116 | 474 | 15.70% |
| QQQ240712C00490000 | 2024-06-26 11:24AM EDT | 490.00 | 2.49 | 2.45 | 2.47 | +0.01 | +0.40% | 104 | 8,246 | 15.58% |
| QQQ240712C00491000 | 2024-06-26 10:25AM EDT | 491.00 | 2.41 | 2.14 | 2.15 | +0.17 | +7.59% | 55 | 412 | 15.32% |
| QQQ240712C00492500 | 2024-06-26 11:16AM EDT | 492.50 | 1.68 | 1.77 | 1.79 | -0.10 | -5.62% | 53 | 257 | 15.18% |
| QQQ240712C00494000 | 2024-06-26 10:45AM EDT | 494.00 | 1.63 | 1.50 | 1.52 | +0.05 | +3.16% | 15 | 111 | 15.20% |
| QQQ240712C00495000 | 2024-06-26 11:21AM EDT | 495.00 | 1.29 | 1.28 | 1.30 | -0.03 | -2.27% | 171 | 4,895 | 14.98% |
| QQQ240712C00496000 | 2024-06-26 9:55AM EDT | 496.00 | 1.23 | 1.16 | 1.18 | +0.13 | +11.82% | 1 | 197 | 15.09% |
| QQQ240712C00497000 | 2024-06-26 10:18AM EDT | 497.00 | 1.13 | 0.97 | 0.99 | +0.12 | +11.88% | 34 | 310 | 14.84% |
| QQQ240712C00498000 | 2024-06-26 10:38AM EDT | 498.00 | 0.92 | 0.84 | 0.85 | +0.03 | +3.37% | 181 | 374 | 14.73% |
| QQQ240712C00499000 | 2024-06-25 3:59PM EDT | 499.00 | 0.79 | 0.72 | 0.74 | 0.00 | - | 94 | 357 | 14.70% |
| QQQ240712C00500000 | 2024-06-26 11:21AM EDT | 500.00 | 0.64 | 0.64 | 0.65 | -0.03 | -4.48% | 44 | 6,909 | 14.71% |
| QQQ240712C00505000 | 2024-06-26 11:25AM EDT | 505.00 | 0.32 | 0.31 | 0.32 | -0.01 | -3.03% | 143 | 5,046 | 14.72% |
| QQQ240712C00510000 | 2024-06-26 11:13AM EDT | 510.00 | 0.14 | 0.16 | 0.17 | -0.04 | -22.22% | 39 | 2,208 | 15.06% |
| QQQ240712C00515000 | 2024-06-26 10:03AM EDT | 515.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 11 | 2,458 | 15.67% |
| QQQ240712C00520000 | 2024-06-26 11:09AM EDT | 520.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 24 | 941 | 16.65% |
| QQQ240712C00525000 | 2024-06-25 1:36PM EDT | 525.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 33 | 228 | 17.58% |
| QQQ240712C00530000 | 2024-06-26 11:14AM EDT | 530.00 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 92 | 312 | 18.65% |
| QQQ240712C00535000 | 2024-06-25 2:10PM EDT | 535.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 15 | 32 | 19.53% |
| QQQ240712C00545000 | 2024-06-26 10:03AM EDT | 545.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 10 | 631 | 21.49% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240712P00250000 | 2024-06-06 12:32PM EDT | 250.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 87.50% |
| QQQ240712P00280000 | 2024-06-04 11:15AM EDT | 280.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 73.44% |
| QQQ240712P00300000 | 2024-06-20 3:21PM EDT | 300.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 33 | 67.19% |
| QQQ240712P00310000 | 2024-06-18 3:39PM EDT | 310.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 106 | 63.28% |
| QQQ240712P00320000 | 2024-06-13 11:24AM EDT | 320.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 2 | 5 | 58.59% |
| QQQ240712P00330000 | 2024-06-25 11:45AM EDT | 330.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 19 | 8,034 | 56.25% |
| QQQ240712P00340000 | 2024-06-24 4:08PM EDT | 340.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 80 | 3,270 | 52.34% |
| QQQ240712P00350000 | 2024-06-26 10:51AM EDT | 350.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 100 | 3,629 | 50.39% |
| QQQ240712P00355000 | 2024-06-25 3:31PM EDT | 355.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 218 | 7,656 | 50.39% |
| QQQ240712P00360000 | 2024-06-17 1:32PM EDT | 360.00 | 0.12 | 0.03 | 0.05 | 0.00 | - | 8 | 43 | 49.41% |
| QQQ240712P00365000 | 2024-06-26 10:29AM EDT | 365.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 1 | 561 | 47.27% |
| QQQ240712P00370000 | 2024-06-21 3:46PM EDT | 370.00 | 0.09 | 0.04 | 0.06 | 0.00 | - | 30 | 268 | 45.90% |
| QQQ240712P00375000 | 2024-06-25 3:31PM EDT | 375.00 | 0.07 | 0.05 | 0.07 | -0.07 | -50.00% | 88 | 91 | 44.53% |
| QQQ240712P00380000 | 2024-06-26 9:49AM EDT | 380.00 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 2 | 124 | 42.97% |
| QQQ240712P00385000 | 2024-06-26 10:36AM EDT | 385.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 10 | 484 | 40.82% |
| QQQ240712P00390000 | 2024-06-25 3:57PM EDT | 390.00 | 0.07 | 0.07 | 0.09 | -0.05 | -41.67% | 251 | 601 | 39.26% |
| QQQ240712P00395000 | 2024-06-25 3:17PM EDT | 395.00 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 5 | 1,770 | 37.01% |
| QQQ240712P00400000 | 2024-06-26 10:46AM EDT | 400.00 | 0.11 | 0.09 | 0.10 | -0.02 | -15.38% | 60 | 228 | 35.35% |
| QQQ240712P00405000 | 2024-06-26 10:17AM EDT | 405.00 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 6 | 1,259 | 33.59% |
| QQQ240712P00410000 | 2024-06-26 10:37AM EDT | 410.00 | 0.12 | 0.11 | 0.12 | -0.05 | -29.41% | 21 | 1,139 | 31.74% |
| QQQ240712P00415000 | 2024-06-26 10:46AM EDT | 415.00 | 0.13 | 0.12 | 0.14 | -0.05 | -27.78% | 46 | 596 | 30.23% |
| QQQ240712P00420000 | 2024-06-26 10:37AM EDT | 420.00 | 0.15 | 0.14 | 0.15 | -0.05 | -25.00% | 52 | 1,136 | 28.27% |
| QQQ240712P00425000 | 2024-06-26 11:20AM EDT | 425.00 | 0.16 | 0.16 | 0.17 | -0.07 | -28.00% | 12 | 798 | 26.56% |
| QQQ240712P00430000 | 2024-06-26 11:20AM EDT | 430.00 | 0.19 | 0.18 | 0.19 | -0.09 | -32.14% | 28 | 961 | 24.71% |
| QQQ240712P00431000 | 2024-06-25 12:27PM EDT | 431.00 | 0.22 | 0.19 | 0.20 | -0.08 | -26.67% | 33 | 476 | 24.46% |
| QQQ240712P00432000 | 2024-06-25 1:52PM EDT | 432.00 | 0.22 | 0.19 | 0.21 | -0.06 | -21.43% | 11 | 75 | 24.20% |
| QQQ240712P00433000 | 2024-06-25 1:51PM EDT | 433.00 | 0.23 | 0.20 | 0.22 | -0.20 | -46.51% | 12 | 55 | 23.93% |
| QQQ240712P00434000 | 2024-06-24 4:07PM EDT | 434.00 | 0.35 | 0.20 | 0.22 | 0.00 | - | 6 | 150 | 23.44% |
| QQQ240712P00435000 | 2024-06-26 10:52AM EDT | 435.00 | 0.22 | 0.22 | 0.23 | -0.15 | -40.54% | 8 | 623 | 23.15% |
| QQQ240712P00436000 | 2024-06-25 10:58AM EDT | 436.00 | 0.30 | 0.22 | 0.24 | -0.08 | -21.05% | 11 | 60 | 22.85% |
| QQQ240712P00437000 | 2024-06-25 2:26PM EDT | 437.00 | 0.28 | 0.23 | 0.24 | -0.11 | -28.21% | 4 | 128 | 22.39% |
| QQQ240712P00438000 | 2024-06-25 11:08AM EDT | 438.00 | 0.30 | 0.24 | 0.25 | -0.10 | -25.00% | 3 | 281 | 22.07% |
| QQQ240712P00439000 | 2024-06-26 10:17AM EDT | 439.00 | 0.26 | 0.25 | 0.27 | -0.13 | -33.33% | 5 | 96 | 21.90% |
| QQQ240712P00440000 | 2024-06-26 10:52AM EDT | 440.00 | 0.28 | 0.27 | 0.28 | -0.17 | -37.78% | 452 | 1,179 | 21.56% |
| QQQ240712P00441000 | 2024-06-25 3:19PM EDT | 441.00 | 0.33 | 0.28 | 0.30 | -0.15 | -31.25% | 19 | 422 | 21.34% |
| QQQ240712P00442000 | 2024-06-26 10:14AM EDT | 442.00 | 0.30 | 0.29 | 0.30 | -0.20 | -40.00% | 143 | 749 | 20.85% |
| QQQ240712P00442500 | 2024-06-25 9:44AM EDT | 442.50 | 0.31 | 0.30 | 0.32 | -0.21 | -40.38% | 1 | 314 | 20.85% |
| QQQ240712P00443000 | 2024-06-26 10:08AM EDT | 443.00 | 0.32 | 0.31 | 0.32 | -0.19 | -37.25% | 25 | 300 | 20.61% |
| QQQ240712P00444000 | 2024-06-25 3:28PM EDT | 444.00 | 0.35 | 0.32 | 0.34 | -0.14 | -28.57% | 54 | 135 | 20.36% |
| QQQ240712P00445000 | 2024-06-26 10:00AM EDT | 445.00 | 0.36 | 0.34 | 0.35 | -0.30 | -45.45% | 12 | 1,503 | 19.97% |
| QQQ240712P00446000 | 2024-06-25 2:48PM EDT | 446.00 | 0.36 | 0.37 | 0.38 | -0.20 | -35.71% | 1 | 321 | 19.80% |
| QQQ240712P00447000 | 2024-06-26 11:11AM EDT | 447.00 | 0.44 | 0.39 | 0.41 | -0.20 | -31.25% | 12 | 451 | 19.59% |
| QQQ240712P00447500 | 2024-06-25 10:53AM EDT | 447.50 | 0.46 | 0.40 | 0.41 | -0.33 | -41.77% | 5 | 136 | 19.34% |
| QQQ240712P00448000 | 2024-06-25 3:17PM EDT | 448.00 | 0.48 | 0.42 | 0.43 | -0.25 | -34.25% | 4 | 218 | 19.28% |
| QQQ240712P00449000 | 2024-06-26 9:51AM EDT | 449.00 | 0.48 | 0.45 | 0.47 | -0.35 | -42.17% | 13 | 296 | 19.12% |
| QQQ240712P00450000 | 2024-06-26 10:36AM EDT | 450.00 | 0.48 | 0.47 | 0.49 | -0.44 | -47.83% | 155 | 2,725 | 18.76% |
| QQQ240712P00451000 | 2024-06-25 1:59PM EDT | 451.00 | 0.63 | 0.51 | 0.53 | -0.30 | -32.26% | 38 | 259 | 18.56% |
| QQQ240712P00452000 | 2024-06-26 10:47AM EDT | 452.00 | 0.53 | 0.56 | 0.57 | -0.42 | -44.21% | 1 | 535 | 18.34% |
| QQQ240712P00452500 | 2024-06-25 3:23PM EDT | 452.50 | 0.59 | 0.58 | 0.58 | -0.35 | -37.23% | 1 | 158 | 18.14% |
| QQQ240712P00453000 | 2024-06-26 10:08AM EDT | 453.00 | 0.60 | 0.60 | 0.61 | -0.38 | -38.78% | 23 | 2,637 | 18.08% |
| QQQ240712P00454000 | 2024-06-25 1:44PM EDT | 454.00 | 0.82 | 0.65 | 0.67 | -0.43 | -34.40% | 88 | 335 | 17.93% |
| QQQ240712P00455000 | 2024-06-26 10:49AM EDT | 455.00 | 0.69 | 0.77 | 0.79 | -0.66 | -48.89% | 34 | 2,912 | 18.12% |
| QQQ240712P00456000 | 2024-06-26 10:09AM EDT | 456.00 | 0.76 | 0.78 | 0.79 | -0.48 | -38.71% | 2 | 806 | 17.54% |
| QQQ240712P00457000 | 2024-06-26 10:42AM EDT | 457.00 | 0.85 | 0.82 | 0.84 | -0.70 | -45.16% | 9 | 1,393 | 17.25% |
| QQQ240712P00457500 | 2024-06-25 3:23PM EDT | 457.50 | 0.95 | 0.86 | 0.88 | -0.62 | -39.49% | 27 | 553 | 17.18% |
| QQQ240712P00458000 | 2024-06-26 10:56AM EDT | 458.00 | 0.89 | 0.88 | 0.89 | -0.79 | -47.02% | 55 | 747 | 16.93% |
| QQQ240712P00459000 | 2024-06-26 10:31AM EDT | 459.00 | 0.99 | 0.99 | 1.00 | -0.52 | -34.44% | 4 | 478 | 16.90% |
| QQQ240712P00460000 | 2024-06-26 11:18AM EDT | 460.00 | 1.13 | 1.08 | 1.10 | -0.88 | -43.78% | 2,370 | 15,302 | 16.76% |
| QQQ240712P00461000 | 2024-06-26 9:49AM EDT | 461.00 | 1.15 | 1.16 | 1.18 | -0.96 | -45.50% | 65 | 783 | 16.49% |
| QQQ240712P00462000 | 2024-06-26 11:23AM EDT | 462.00 | 1.30 | 1.28 | 1.29 | -0.92 | -41.44% | 19 | 604 | 16.33% |
| QQQ240712P00462500 | 2024-06-26 11:21AM EDT | 462.50 | 1.35 | 1.34 | 1.36 | -0.85 | -38.64% | 15 | 315 | 16.29% |
| QQQ240712P00463000 | 2024-06-26 10:56AM EDT | 463.00 | 1.34 | 1.39 | 1.40 | -0.83 | -38.25% | 54 | 714 | 16.12% |
| QQQ240712P00464000 | 2024-06-26 11:01AM EDT | 464.00 | 1.65 | 1.50 | 1.51 | -1.09 | -39.78% | 35 | 683 | 15.88% |
| QQQ240712P00465000 | 2024-06-26 11:01AM EDT | 465.00 | 1.68 | 1.64 | 1.66 | -1.30 | -43.62% | 60 | 8,681 | 15.75% |
| QQQ240712P00466000 | 2024-06-26 10:15AM EDT | 466.00 | 1.77 | 1.82 | 1.84 | -1.44 | -44.86% | 4 | 462 | 15.67% |
| QQQ240712P00467000 | 2024-06-26 10:41AM EDT | 467.00 | 2.02 | 1.98 | 2.00 | -1.45 | -41.79% | 12 | 917 | 15.47% |
| QQQ240712P00467500 | 2024-06-26 11:13AM EDT | 467.50 | 2.29 | 2.05 | 2.07 | -1.33 | -36.74% | 3 | 142 | 15.33% |
| QQQ240712P00468000 | 2024-06-26 11:11AM EDT | 468.00 | 2.45 | 2.17 | 2.19 | -1.33 | -35.19% | 1,133 | 560 | 15.33% |
| QQQ240712P00469000 | 2024-06-26 11:03AM EDT | 469.00 | 2.42 | 2.37 | 2.39 | -1.65 | -40.54% | 47 | 562 | 15.17% |
| QQQ240712P00470000 | 2024-06-26 11:23AM EDT | 470.00 | 2.60 | 2.53 | 2.55 | -1.80 | -40.91% | 243 | 4,000 | 14.84% |
| QQQ240712P00471000 | 2024-06-26 11:01AM EDT | 471.00 | 2.80 | 2.80 | 2.83 | -2.08 | -42.62% | 11 | 488 | 14.81% |
| QQQ240712P00472000 | 2024-06-26 11:26AM EDT | 472.00 | 3.08 | 3.01 | 3.03 | -2.14 | -41.00% | 363 | 892 | 14.51% |
| QQQ240712P00472500 | 2024-06-26 11:21AM EDT | 472.50 | 3.20 | 3.15 | 3.18 | -2.30 | -41.82% | 13 | 518 | 14.47% |
| QQQ240712P00474000 | 2024-06-26 11:10AM EDT | 474.00 | 3.91 | 3.61 | 3.65 | -2.02 | -34.06% | 58 | 705 | 14.33% |
| QQQ240712P00475000 | 2024-06-26 11:19AM EDT | 475.00 | 4.03 | 3.92 | 3.96 | -2.26 | -35.93% | 574 | 1,345 | 14.14% |
| QQQ240712P00476000 | 2024-06-26 11:01AM EDT | 476.00 | 4.28 | 4.20 | 4.23 | -2.46 | -36.50% | 17 | 564 | 13.80% |
| QQQ240712P00477000 | 2024-06-26 11:12AM EDT | 477.00 | 5.07 | 4.62 | 4.65 | -2.13 | -29.58% | 18 | 419 | 13.78% |
| QQQ240712P00477500 | 2024-06-26 10:32AM EDT | 477.50 | 4.75 | 4.85 | 4.89 | -3.01 | -38.79% | 9 | 176 | 13.81% |
| QQQ240712P00478000 | 2024-06-26 11:20AM EDT | 478.00 | 4.95 | 4.94 | 4.98 | -2.95 | -37.34% | 83 | 3,616 | 13.46% |
| QQQ240712P00479000 | 2024-06-26 11:26AM EDT | 479.00 | 5.43 | 5.45 | 5.49 | -3.13 | -36.57% | 200 | 250 | 13.52% |
| QQQ240712P00480000 | 2024-06-26 11:11AM EDT | 480.00 | 6.36 | 5.84 | 5.88 | -2.56 | -28.70% | 886 | 4,893 | 13.21% |
| QQQ240712P00481000 | 2024-06-26 11:10AM EDT | 481.00 | 6.65 | 6.26 | 6.30 | -2.60 | -28.11% | 39 | 153 | 12.91% |
| QQQ240712P00482000 | 2024-06-26 11:10AM EDT | 482.00 | 7.11 | 6.63 | 6.68 | -2.57 | -26.55% | 7 | 583 | 12.43% |
| QQQ240712P00482500 | 2024-06-26 10:40AM EDT | 482.50 | 6.94 | 7.05 | 7.10 | -2.16 | -23.74% | 2 | 199 | 12.73% |
| QQQ240712P00483000 | 2024-06-26 9:32AM EDT | 483.00 | 7.80 | 7.21 | 7.28 | -3.00 | -27.78% | 5 | 126 | 12.41% |
| QQQ240712P00484000 | 2024-06-25 1:08PM EDT | 484.00 | 9.70 | 7.86 | 7.94 | -1.34 | -12.14% | 1 | 208 | 12.47% |
| QQQ240712P00485000 | 2024-06-26 10:06AM EDT | 485.00 | 8.02 | 8.48 | 8.57 | -4.39 | -35.37% | 5 | 367 | 12.38% |
| QQQ240712P00486000 | 2024-06-25 10:02AM EDT | 486.00 | 9.51 | 9.11 | 9.23 | -2.41 | -20.22% | 14 | 191 | 12.29% |
| QQQ240712P00487000 | 2024-06-25 2:19PM EDT | 487.00 | 10.30 | 9.62 | 9.72 | -2.39 | -18.83% | 18 | 122 | 11.62% |
| QQQ240712P00487500 | 2024-06-26 9:48AM EDT | 487.50 | 9.95 | 9.98 | 10.16 | -1.09 | -9.87% | 1 | 24 | 11.81% |
| QQQ240712P00488000 | 2024-06-25 4:14PM EDT | 488.00 | 10.05 | 10.35 | 10.46 | -4.15 | -29.23% | 2 | 37 | 11.56% |
| QQQ240712P00489000 | 2024-06-21 12:48PM EDT | 489.00 | 10.89 | 10.84 | 11.11 | 0.00 | - | 1 | 3 | 11.10% |
| QQQ240712P00490000 | 2024-06-26 9:36AM EDT | 490.00 | 12.50 | 11.66 | 11.89 | -3.41 | -21.43% | 5 | 764 | 10.97% |
| QQQ240712P00491000 | 2024-06-21 9:52AM EDT | 491.00 | 14.28 | 12.39 | 12.70 | 0.00 | - | 12 | 16 | 10.84% |
| QQQ240712P00492500 | 2024-06-24 4:04PM EDT | 492.50 | 18.90 | 13.65 | 13.98 | 0.00 | - | 3 | 4 | 10.74% |
| QQQ240712P00494000 | 2024-06-21 12:29PM EDT | 494.00 | 14.15 | 14.82 | 15.13 | 0.00 | - | 2 | 5 | 9.51% |
| QQQ240712P00495000 | 2024-06-25 11:14AM EDT | 495.00 | 17.24 | 15.68 | 15.99 | -0.40 | -2.27% | 7 | 63 | 8.78% |
| QQQ240712P00497000 | 2024-06-21 9:51AM EDT | 497.00 | 19.01 | 17.33 | 17.65 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240712P00500000 | 2024-06-24 3:35PM EDT | 500.00 | 24.05 | 20.33 | 20.73 | 0.00 | - | 121 | 11 | 0.00% |
| QQQ240712P00505000 | 2024-06-20 12:36PM EDT | 505.00 | 24.40 | 25.49 | 25.83 | 0.00 | - | 2 | 0 | 7.81% |
| QQQ240712P00510000 | 2024-06-20 9:35AM EDT | 510.00 | 25.22 | 30.39 | 30.72 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240712P00515000 | 2024-06-24 3:34PM EDT | 515.00 | 38.94 | 35.40 | 35.84 | 0.00 | - | 40 | 0 | 12.31% |
| QQQ240712P00520000 | 2024-06-24 3:35PM EDT | 520.00 | 43.94 | 40.39 | 40.81 | 0.00 | - | 350 | 0 | 0.00% |
| QQQ240712P00525000 | 2024-06-24 3:38PM EDT | 525.00 | 49.33 | 45.40 | 45.83 | 0.00 | - | 8 | 0 | 13.28% |
| QQQ240712P00530000 | 2024-06-24 3:38PM EDT | 530.00 | 54.35 | 50.24 | 50.69 | 0.00 | - | 358 | 0 | 0.00% |
| QQQ240712P00535000 | 2024-06-24 3:35PM EDT | 535.00 | 58.92 | 55.42 | 55.90 | 0.00 | - | 350 | 0 | 21.63% |
| QQQ240712P00540000 | 2024-06-24 3:38PM EDT | 540.00 | 64.25 | 60.25 | 60.73 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240712P00545000 | 2024-06-24 3:38PM EDT | 545.00 | 69.26 | 65.36 | 65.81 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.