Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719C00215000 | 2024-06-21 12:52PM EDT | 215.00 | 265.90 | 265.17 | 265.55 | 0.00 | - | 6 | 8 | 153.91% |
| QQQ240719C00220000 | 2024-06-18 10:57AM EDT | 220.00 | 264.71 | 260.30 | 260.67 | 0.00 | - | 2 | 21 | 152.76% |
| QQQ240719C00225000 | 2024-06-21 9:49AM EDT | 225.00 | 255.30 | 255.20 | 255.38 | 0.00 | - | 7 | 21 | 144.29% |
| QQQ240719C00230000 | 2024-06-11 11:47AM EDT | 230.00 | 235.00 | 250.28 | 250.77 | 0.00 | - | - | 1 | 145.70% |
| QQQ240719C00235000 | 2024-05-03 2:23PM EDT | 235.00 | 202.78 | 217.15 | 217.53 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ240719C00240000 | 2024-06-18 9:59AM EDT | 240.00 | 245.65 | 240.45 | 240.70 | 0.00 | - | 2 | 80 | 139.04% |
| QQQ240719C00245000 | 2024-06-24 11:58AM EDT | 245.00 | 233.82 | 235.07 | 235.51 | 0.00 | - | 1 | 1 | 129.49% |
| QQQ240719C00250000 | 2024-06-18 1:31PM EDT | 250.00 | 235.82 | 230.39 | 230.62 | 0.00 | - | 15 | 58 | 130.37% |
| QQQ240719C00255000 | 2024-06-24 10:48AM EDT | 255.00 | 222.64 | 225.52 | 225.76 | 0.00 | - | 2 | 100 | 129.25% |
| QQQ240719C00260000 | 2024-06-24 3:28PM EDT | 260.00 | 217.10 | 220.16 | 220.62 | 0.00 | - | 2 | 5 | 121.19% |
| QQQ240719C00265000 | 2024-06-24 11:46AM EDT | 265.00 | 213.98 | 215.48 | 215.69 | 0.00 | - | 2 | 20 | 121.34% |
| QQQ240719C00270000 | 2024-06-20 4:01PM EDT | 270.00 | 211.80 | 210.38 | 210.69 | 0.00 | - | 2 | 13 | 117.09% |
| QQQ240719C00275000 | 2024-06-24 3:28PM EDT | 275.00 | 202.19 | 205.29 | 205.91 | 0.00 | - | 2 | 9 | 114.84% |
| QQQ240719C00280000 | 2024-06-24 11:58AM EDT | 280.00 | 198.99 | 200.51 | 200.73 | 0.00 | - | 7 | 75 | 111.89% |
| QQQ240719C00285000 | 2024-06-20 3:38PM EDT | 285.00 | 196.87 | 195.51 | 195.99 | 0.00 | - | 1 | 5 | 110.57% |
| QQQ240719C00290000 | 2024-06-21 12:45PM EDT | 290.00 | 191.84 | 190.29 | 190.77 | 0.00 | - | 1 | 5 | 104.10% |
| QQQ240719C00295000 | 2024-06-21 3:41PM EDT | 295.00 | 186.18 | 185.37 | 185.70 | 0.00 | - | 6 | 6 | 101.07% |
| QQQ240719C00300000 | 2024-06-26 9:58AM EDT | 300.00 | 180.91 | 180.52 | 180.75 | -0.94 | -0.52% | 5 | 41 | 99.46% |
| QQQ240719C00305000 | 2024-06-26 9:58AM EDT | 305.00 | 175.99 | 175.65 | 175.91 | +3.96 | +2.30% | 3 | 163 | 98.34% |
| QQQ240719C00310000 | 2024-06-26 9:58AM EDT | 310.00 | 171.01 | 170.55 | 170.79 | -0.17 | -0.10% | 2 | 29 | 93.87% |
| QQQ240719C00315000 | 2024-06-24 3:00PM EDT | 315.00 | 162.42 | 165.58 | 165.91 | 0.00 | - | 1 | 14 | 91.85% |
| QQQ240719C00320000 | 2024-06-26 9:55AM EDT | 320.00 | 161.01 | 160.53 | 160.95 | -3.94 | -2.39% | 1 | 27 | 88.84% |
| QQQ240719C00325000 | 2024-06-24 2:04PM EDT | 325.00 | 155.99 | 155.56 | 155.92 | +3.94 | +2.59% | 1 | 17 | 85.91% |
| QQQ240719C00330000 | 2024-06-26 9:58AM EDT | 330.00 | 151.07 | 150.58 | 150.86 | +1.77 | +1.19% | 1 | 44 | 82.81% |
| QQQ240719C00335000 | 2024-06-21 10:46AM EDT | 335.00 | 145.87 | 145.54 | 145.88 | 0.00 | - | 1 | 12 | 79.86% |
| QQQ240719C00340000 | 2024-06-25 10:24AM EDT | 340.00 | 138.65 | 140.51 | 140.87 | 0.00 | - | 1 | 23 | 76.83% |
| QQQ240719C00345000 | 2024-06-24 11:27AM EDT | 345.00 | 133.84 | 135.71 | 136.06 | 0.00 | - | 6 | 24 | 76.10% |
| QQQ240719C00350000 | 2024-06-26 10:57AM EDT | 350.00 | 131.88 | 130.61 | 130.86 | +0.88 | +0.67% | 34 | 230 | 71.80% |
| QQQ240719C00355000 | 2024-06-24 4:01PM EDT | 355.00 | 120.44 | 125.79 | 126.04 | 0.00 | - | 2 | 63 | 70.83% |
| QQQ240719C00360000 | 2024-06-24 10:28AM EDT | 360.00 | 119.50 | 120.70 | 120.92 | 0.00 | - | 5 | 51 | 67.11% |
| QQQ240719C00365000 | 2024-06-26 9:58AM EDT | 365.00 | 116.25 | 115.72 | 115.96 | -0.30 | -0.26% | 2 | 33 | 64.70% |
| QQQ240719C00370000 | 2024-06-25 10:17AM EDT | 370.00 | 108.67 | 110.76 | 110.98 | 0.00 | - | 4 | 131 | 62.28% |
| QQQ240719C00375000 | 2024-06-21 11:51AM EDT | 375.00 | 108.07 | 105.87 | 106.11 | 0.00 | - | 17 | 285 | 60.62% |
| QQQ240719C00380000 | 2024-06-25 1:02PM EDT | 380.00 | 98.51 | 100.93 | 101.16 | 0.00 | - | 254 | 607 | 58.37% |
| QQQ240719C00385000 | 2024-06-25 2:53PM EDT | 385.00 | 95.44 | 95.93 | 96.18 | 0.00 | - | 501 | 429 | 55.79% |
| QQQ240719C00390000 | 2024-06-26 9:44AM EDT | 390.00 | 90.71 | 91.21 | 91.45 | +0.41 | +0.45% | 27 | 178 | 55.02% |
| QQQ240719C00395000 | 2024-06-26 9:57AM EDT | 395.00 | 86.61 | 86.02 | 86.26 | -0.32 | -0.37% | 1 | 119 | 51.07% |
| QQQ240719C00400000 | 2024-06-25 2:22PM EDT | 400.00 | 80.41 | 81.12 | 81.37 | 0.00 | - | 22 | 866 | 49.88% |
| QQQ240719C00405000 | 2024-06-24 11:19AM EDT | 405.00 | 75.24 | 75.98 | 76.23 | 0.00 | - | 1 | 523 | 46.36% |
| QQQ240719C00410000 | 2024-06-26 10:55AM EDT | 410.00 | 72.09 | 71.06 | 71.31 | +1.06 | +1.49% | 13 | 406 | 44.18% |
| QQQ240719C00411000 | 2024-06-21 10:22AM EDT | 411.00 | 70.86 | 70.24 | 70.47 | 0.00 | - | 1 | 108 | 44.54% |
| QQQ240719C00412000 | 2024-06-25 12:22PM EDT | 412.00 | 68.18 | 69.20 | 69.46 | 0.00 | - | 39 | 153 | 43.95% |
| QQQ240719C00413000 | 2024-06-25 3:26PM EDT | 413.00 | 68.12 | 68.17 | 68.40 | 0.00 | - | 1 | 38 | 43.08% |
| QQQ240719C00414000 | 2024-06-25 2:33PM EDT | 414.00 | 66.90 | 67.05 | 67.27 | 0.00 | - | 1 | 83 | 41.83% |
| QQQ240719C00415000 | 2024-06-25 2:53PM EDT | 415.00 | 65.64 | 66.07 | 66.31 | 0.00 | - | 510 | 905 | 41.53% |
| QQQ240719C00416000 | 2024-06-25 9:48AM EDT | 416.00 | 62.44 | 65.37 | 65.61 | 0.00 | - | 1 | 175 | 42.58% |
| QQQ240719C00417000 | 2024-06-20 2:41PM EDT | 417.00 | 66.30 | 64.19 | 64.41 | 0.00 | - | 2 | 90 | 41.00% |
| QQQ240719C00418000 | 2024-06-24 1:38PM EDT | 418.00 | 62.00 | 63.02 | 63.28 | 0.00 | - | 1 | 179 | 39.77% |
| QQQ240719C00419000 | 2024-06-20 2:56PM EDT | 419.00 | 64.11 | 62.14 | 62.35 | 0.00 | - | 4 | 137 | 39.61% |
| QQQ240719C00420000 | 2024-06-26 10:53AM EDT | 420.00 | 61.48 | 61.25 | 61.48 | +0.13 | +0.21% | 19 | 1,601 | 39.75% |
| QQQ240719C00421000 | 2024-06-24 12:58PM EDT | 421.00 | 60.58 | 60.15 | 60.41 | 0.00 | - | 3 | 114 | 38.86% |
| QQQ240719C00422000 | 2024-06-24 3:09PM EDT | 422.00 | 56.46 | 59.27 | 59.49 | 0.00 | - | 15 | 157 | 38.72% |
| QQQ240719C00423000 | 2024-06-21 2:37PM EDT | 423.00 | 58.89 | 58.13 | 58.35 | 0.00 | - | 2 | 341 | 37.49% |
| QQQ240719C00424000 | 2024-06-21 11:24AM EDT | 424.00 | 58.70 | 57.22 | 57.45 | 0.00 | - | 3 | 240 | 37.45% |
| QQQ240719C00425000 | 2024-06-25 12:54PM EDT | 425.00 | 54.15 | 56.17 | 56.41 | 0.00 | - | 1 | 2,814 | 36.72% |
| QQQ240719C00426000 | 2024-06-24 1:23PM EDT | 426.00 | 51.98 | 55.49 | 55.70 | 0.00 | - | 6 | 345 | 37.55% |
| QQQ240719C00427000 | 2024-06-26 10:11AM EDT | 427.00 | 55.25 | 54.23 | 54.48 | +2.56 | +4.86% | 1 | 238 | 35.98% |
| QQQ240719C00428000 | 2024-06-24 1:08PM EDT | 428.00 | 50.44 | 53.28 | 53.52 | 0.00 | - | 1 | 380 | 35.63% |
| QQQ240719C00429000 | 2024-06-26 10:36AM EDT | 429.00 | 53.09 | 52.29 | 52.53 | +0.75 | +1.43% | 6 | 182 | 35.13% |
| QQQ240719C00430000 | 2024-06-25 11:25AM EDT | 430.00 | 50.91 | 51.22 | 51.47 | +4.45 | +9.58% | 16 | 4,606 | 34.31% |
| QQQ240719C00431000 | 2024-06-21 3:26PM EDT | 431.00 | 51.32 | 50.36 | 50.58 | 0.00 | - | 1 | 709 | 34.28% |
| QQQ240719C00432000 | 2024-06-25 11:01AM EDT | 432.00 | 47.46 | 49.56 | 49.81 | +1.64 | +3.58% | 10 | 646 | 34.73% |
| QQQ240719C00433000 | 2024-06-21 11:58AM EDT | 433.00 | 50.82 | 48.39 | 48.62 | 0.00 | - | 4 | 354 | 33.36% |
| QQQ240719C00434000 | 2024-06-21 2:34PM EDT | 434.00 | 48.27 | 47.42 | 47.65 | 0.00 | - | 1 | 314 | 32.94% |
| QQQ240719C00435000 | 2024-06-25 11:25AM EDT | 435.00 | 45.74 | 46.32 | 46.55 | +3.00 | +7.02% | 5 | 2,049 | 31.96% |
| QQQ240719C00436000 | 2024-06-24 10:16AM EDT | 436.00 | 45.30 | 45.36 | 45.57 | 0.00 | - | 17 | 562 | 31.50% |
| QQQ240719C00437000 | 2024-06-21 11:54AM EDT | 437.00 | 46.92 | 44.39 | 44.59 | 0.00 | - | 2 | 643 | 31.04% |
| QQQ240719C00438000 | 2024-06-24 9:49AM EDT | 438.00 | 41.65 | 43.52 | 43.74 | 0.00 | - | 1 | 679 | 31.10% |
| QQQ240719C00439000 | 2024-06-24 3:47PM EDT | 439.00 | 38.80 | 42.51 | 42.73 | 0.00 | - | 1 | 469 | 30.51% |
| QQQ240719C00440000 | 2024-06-25 2:26PM EDT | 440.00 | 41.08 | 41.55 | 41.77 | +4.67 | +12.83% | 19 | 6,081 | 30.10% |
| QQQ240719C00441000 | 2024-06-25 3:00PM EDT | 441.00 | 40.11 | 40.70 | 40.94 | -1.06 | -2.57% | 5 | 987 | 30.20% |
| QQQ240719C00442000 | 2024-06-24 11:53AM EDT | 442.00 | 37.81 | 39.60 | 39.80 | -0.27 | -0.71% | 2 | 1,232 | 29.10% |
| QQQ240719C00443000 | 2024-06-25 1:53PM EDT | 443.00 | 37.69 | 38.55 | 38.75 | +2.79 | +7.99% | 5 | 786 | 28.35% |
| QQQ240719C00444000 | 2024-06-24 10:55AM EDT | 444.00 | 35.32 | 37.65 | 37.87 | 0.00 | - | 3 | 698 | 28.23% |
| QQQ240719C00445000 | 2024-06-26 9:52AM EDT | 445.00 | 37.50 | 36.61 | 36.84 | +4.91 | +15.07% | 5 | 4,275 | 27.55% |
| QQQ240719C00450000 | 2024-06-26 10:13AM EDT | 450.00 | 31.29 | 31.96 | 32.19 | +3.95 | +14.45% | 10 | 32,467 | 25.87% |
| QQQ240719C00455000 | 2024-06-26 10:09AM EDT | 455.00 | 28.31 | 27.24 | 27.44 | +5.39 | +23.52% | 1 | 13,424 | 23.65% |
| QQQ240719C00460000 | 2024-06-26 11:16AM EDT | 460.00 | 22.60 | 22.81 | 22.90 | +3.60 | +18.95% | 53 | 23,480 | 21.80% |
| QQQ240719C00465000 | 2024-06-26 10:29AM EDT | 465.00 | 18.52 | 18.61 | 18.70 | +3.44 | +22.81% | 99 | 33,326 | 20.47% |
| QQQ240719C00470000 | 2024-06-26 11:21AM EDT | 470.00 | 14.69 | 14.79 | 14.85 | +3.21 | +27.96% | 115 | 59,962 | 19.40% |
| QQQ240719C00475000 | 2024-06-26 11:15AM EDT | 475.00 | 10.72 | 10.96 | 11.01 | +2.27 | +26.86% | 272 | 35,176 | 17.70% |
| QQQ240719C00480000 | 2024-06-26 11:25AM EDT | 480.00 | 7.99 | 7.94 | 7.98 | +2.14 | +36.58% | 1,421 | 43,205 | 16.88% |
| QQQ240719C00485000 | 2024-06-26 11:23AM EDT | 485.00 | 5.40 | 5.36 | 5.39 | +1.54 | +39.90% | 975 | 23,668 | 15.97% |
| QQQ240719C00490000 | 2024-06-26 11:27AM EDT | 490.00 | 3.49 | 3.48 | 3.50 | +1.07 | +44.21% | 3,972 | 44,355 | 15.46% |
| QQQ240719C00495000 | 2024-06-26 11:22AM EDT | 495.00 | 2.12 | 2.07 | 2.08 | +0.70 | +49.30% | 864 | 32,408 | 14.88% |
| QQQ240719C00500000 | 2024-06-26 11:22AM EDT | 500.00 | 1.22 | 1.21 | 1.23 | +0.36 | +41.86% | 2,710 | 50,068 | 14.72% |
| QQQ240719C00505000 | 2024-06-26 11:17AM EDT | 505.00 | 0.65 | 0.67 | 0.68 | +0.17 | +35.42% | 143 | 16,275 | 14.55% |
| QQQ240719C00510000 | 2024-06-26 11:10AM EDT | 510.00 | 0.35 | 0.36 | 0.37 | +0.07 | +25.00% | 470 | 40,829 | 14.53% |
| QQQ240719C00515000 | 2024-06-26 11:09AM EDT | 515.00 | 0.21 | 0.21 | 0.22 | +0.04 | +23.53% | 205 | 12,031 | 14.87% |
| QQQ240719C00520000 | 2024-06-26 11:00AM EDT | 520.00 | 0.14 | 0.13 | 0.14 | +0.03 | +27.27% | 26 | 10,731 | 15.36% |
| QQQ240719C00525000 | 2024-06-26 11:02AM EDT | 525.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 297 | 3,891 | 16.07% |
| QQQ240719C00530000 | 2024-06-26 11:04AM EDT | 530.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 65 | 3,563 | 16.70% |
| QQQ240719C00535000 | 2024-06-25 10:52AM EDT | 535.00 | 0.04 | 0.05 | 0.06 | 0.00 | - | 10 | 1,469 | 17.73% |
| QQQ240719C00540000 | 2024-06-24 3:33PM EDT | 540.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 341 | 5,423 | 18.65% |
| QQQ240719C00545000 | 2024-06-26 10:42AM EDT | 545.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 121 | 1,742 | 19.43% |
| QQQ240719C00550000 | 2024-06-21 12:13PM EDT | 550.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 41 | 2,935 | 20.02% |
| QQQ240719C00555000 | 2024-06-21 3:46PM EDT | 555.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 75 | 971 | 21.19% |
| QQQ240719C00560000 | 2024-06-26 10:45AM EDT | 560.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 5 | 3,277 | 21.49% |
| QQQ240719C00565000 | 2024-06-21 10:11AM EDT | 565.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 30 | 405 | 22.66% |
| QQQ240719C00570000 | 2024-06-20 1:10PM EDT | 570.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 4 | 213 | 23.63% |
| QQQ240719C00575000 | 2024-06-24 10:17AM EDT | 575.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 2,281 | 24.61% |
| QQQ240719C00580000 | 2024-06-21 11:13AM EDT | 580.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 141 | 463 | 24.22% |
| QQQ240719C00585000 | 2024-06-25 12:01PM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 623 | 3,255 | 25.39% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719P00215000 | 2024-06-17 9:49AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,006 | 90.63% |
| QQQ240719P00220000 | 2024-06-11 11:47AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 710 | 87.50% |
| QQQ240719P00225000 | 2024-04-30 10:26AM EDT | 225.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 90 | 355 | 92.19% |
| QQQ240719P00230000 | 2024-06-21 9:35AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 849 | 82.81% |
| QQQ240719P00235000 | 2024-06-12 11:32AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 826 | 81.25% |
| QQQ240719P00240000 | 2024-06-14 4:00PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,390 | 78.13% |
| QQQ240719P00245000 | 2024-06-14 3:53PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 2,171 | 76.56% |
| QQQ240719P00250000 | 2024-06-17 3:37PM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 601 | 1,483 | 73.44% |
| QQQ240719P00255000 | 2024-06-11 10:22AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 626 | 71.88% |
| QQQ240719P00260000 | 2024-06-20 3:54PM EDT | 260.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,146 | 68.75% |
| QQQ240719P00265000 | 2024-06-21 9:35AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,021 | 67.19% |
| QQQ240719P00270000 | 2024-06-24 11:19AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,328 | 65.63% |
| QQQ240719P00275000 | 2024-06-25 3:53PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,105 | 2,134 | 64.06% |
| QQQ240719P00280000 | 2024-06-24 12:42PM EDT | 280.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 246 | 64.84% |
| QQQ240719P00285000 | 2024-06-24 1:22PM EDT | 285.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 234 | 64.84% |
| QQQ240719P00290000 | 2024-06-24 11:13AM EDT | 290.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 820 | 62.89% |
| QQQ240719P00295000 | 2024-06-25 11:18AM EDT | 295.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 959 | 60.94% |
| QQQ240719P00300000 | 2024-06-24 3:59PM EDT | 300.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 65 | 1,605 | 58.59% |
| QQQ240719P00305000 | 2024-06-25 11:13AM EDT | 305.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 626 | 57.03% |
| QQQ240719P00310000 | 2024-06-21 3:50PM EDT | 310.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 106 | 649 | 57.42% |
| QQQ240719P00315000 | 2024-06-25 11:07AM EDT | 315.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 50 | 734 | 56.25% |
| QQQ240719P00320000 | 2024-06-25 2:15PM EDT | 320.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,100 | 14,598 | 55.08% |
| QQQ240719P00325000 | 2024-06-24 10:55AM EDT | 325.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 1 | 6,778 | 54.49% |
| QQQ240719P00330000 | 2024-06-26 11:05AM EDT | 330.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 70 | 2,501 | 52.54% |
| QQQ240719P00335000 | 2024-06-26 11:05AM EDT | 335.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 82 | 20,359 | 51.56% |
| QQQ240719P00340000 | 2024-06-21 2:24PM EDT | 340.00 | 0.10 | 0.06 | 0.07 | 0.00 | - | 40 | 1,352 | 50.59% |
| QQQ240719P00345000 | 2024-06-24 3:52PM EDT | 345.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 1,121 | 2,857 | 49.61% |
| QQQ240719P00350000 | 2024-06-25 12:55PM EDT | 350.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 15 | 38,311 | 47.66% |
| QQQ240719P00355000 | 2024-06-26 10:53AM EDT | 355.00 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 431 | 1,531 | 46.29% |
| QQQ240719P00360000 | 2024-06-25 3:38PM EDT | 360.00 | 0.09 | 0.09 | 0.10 | -0.06 | -40.00% | 93 | 20,496 | 44.92% |
| QQQ240719P00365000 | 2024-06-26 10:33AM EDT | 365.00 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 470 | 1,441 | 43.46% |
| QQQ240719P00370000 | 2024-06-26 11:05AM EDT | 370.00 | 0.12 | 0.10 | 0.12 | -0.02 | -14.29% | 259 | 3,159 | 41.94% |
| QQQ240719P00375000 | 2024-06-26 10:07AM EDT | 375.00 | 0.10 | 0.11 | 0.12 | -0.04 | -28.57% | 32 | 8,905 | 39.99% |
| QQQ240719P00380000 | 2024-06-26 9:54AM EDT | 380.00 | 0.11 | 0.12 | 0.13 | -0.03 | -21.43% | 2 | 6,795 | 38.43% |
| QQQ240719P00385000 | 2024-06-24 2:47PM EDT | 385.00 | 0.15 | 0.14 | 0.15 | -0.01 | -5.88% | 1 | 9,270 | 37.21% |
| QQQ240719P00390000 | 2024-06-26 11:14AM EDT | 390.00 | 0.15 | 0.15 | 0.16 | -0.02 | -11.76% | 75 | 21,446 | 35.55% |
| QQQ240719P00395000 | 2024-06-26 10:29AM EDT | 395.00 | 0.16 | 0.17 | 0.17 | -0.04 | -20.00% | 12 | 7,809 | 33.89% |
| QQQ240719P00400000 | 2024-06-26 11:11AM EDT | 400.00 | 0.18 | 0.18 | 0.19 | -0.03 | -14.29% | 118 | 24,804 | 32.42% |
| QQQ240719P00405000 | 2024-06-26 11:24AM EDT | 405.00 | 0.20 | 0.19 | 0.20 | -0.03 | -13.04% | 60 | 28,690 | 30.71% |
| QQQ240719P00410000 | 2024-06-26 9:42AM EDT | 410.00 | 0.21 | 0.21 | 0.22 | -0.04 | -16.00% | 18 | 16,192 | 29.15% |
| QQQ240719P00411000 | 2024-06-25 10:05AM EDT | 411.00 | 0.24 | 0.21 | 0.22 | -0.02 | -7.69% | 7 | 3,383 | 28.76% |
| QQQ240719P00412000 | 2024-06-24 10:12AM EDT | 412.00 | 0.27 | 0.22 | 0.22 | 0.00 | - | 1 | 757 | 28.37% |
| QQQ240719P00413000 | 2024-06-25 3:58PM EDT | 413.00 | 0.23 | 0.22 | 0.23 | -0.05 | -17.86% | 123 | 1,118 | 28.17% |
| QQQ240719P00414000 | 2024-06-26 10:33AM EDT | 414.00 | 0.23 | 0.23 | 0.24 | -0.07 | -23.33% | 1,550 | 2,467 | 27.98% |
| QQQ240719P00415000 | 2024-06-26 11:24AM EDT | 415.00 | 0.23 | 0.23 | 0.24 | -0.05 | -16.67% | 3 | 14,671 | 27.56% |
| QQQ240719P00416000 | 2024-06-26 9:48AM EDT | 416.00 | 0.24 | 0.23 | 0.24 | -0.13 | -35.14% | 66 | 4,010 | 27.17% |
| QQQ240719P00417000 | 2024-06-26 10:49AM EDT | 417.00 | 0.25 | 0.24 | 0.25 | -0.08 | -24.24% | 1 | 2,245 | 26.95% |
| QQQ240719P00418000 | 2024-06-26 10:59AM EDT | 418.00 | 0.25 | 0.25 | 0.25 | -0.07 | -21.87% | 1 | 2,164 | 26.56% |
| QQQ240719P00419000 | 2024-06-25 3:33PM EDT | 419.00 | 0.26 | 0.25 | 0.26 | -0.05 | -16.13% | 57 | 1,197 | 26.32% |
| QQQ240719P00420000 | 2024-06-26 11:23AM EDT | 420.00 | 0.25 | 0.25 | 0.27 | -0.09 | -26.47% | 74 | 23,734 | 26.07% |
| QQQ240719P00421000 | 2024-06-26 11:08AM EDT | 421.00 | 0.27 | 0.26 | 0.27 | -0.14 | -34.15% | 501 | 1,637 | 25.68% |
| QQQ240719P00422000 | 2024-06-25 3:37PM EDT | 422.00 | 0.28 | 0.26 | 0.28 | -0.06 | -17.65% | 25 | 10,011 | 25.42% |
| QQQ240719P00423000 | 2024-06-26 10:22AM EDT | 423.00 | 0.28 | 0.27 | 0.28 | -0.07 | -20.00% | 17 | 1,541 | 25.03% |
| QQQ240719P00424000 | 2024-06-25 12:18PM EDT | 424.00 | 0.32 | 0.28 | 0.29 | -0.05 | -13.51% | 41 | 5,244 | 24.76% |
| QQQ240719P00425000 | 2024-06-26 11:07AM EDT | 425.00 | 0.29 | 0.28 | 0.30 | -0.10 | -25.64% | 528 | 17,577 | 24.51% |
| QQQ240719P00426000 | 2024-06-26 11:08AM EDT | 426.00 | 0.31 | 0.29 | 0.30 | -0.06 | -16.22% | 1 | 3,074 | 24.10% |
| QQQ240719P00427000 | 2024-06-25 2:42PM EDT | 427.00 | 0.33 | 0.30 | 0.31 | -0.06 | -15.38% | 3 | 1,274 | 23.83% |
| QQQ240719P00428000 | 2024-06-25 3:40PM EDT | 428.00 | 0.33 | 0.31 | 0.32 | -0.08 | -19.51% | 2 | 1,601 | 23.54% |
| QQQ240719P00429000 | 2024-06-26 9:39AM EDT | 429.00 | 0.34 | 0.32 | 0.33 | -0.11 | -24.44% | 80 | 1,695 | 23.27% |
| QQQ240719P00430000 | 2024-06-26 11:07AM EDT | 430.00 | 0.34 | 0.33 | 0.34 | -0.15 | -30.61% | 153 | 30,836 | 22.97% |
| QQQ240719P00431000 | 2024-06-25 3:37PM EDT | 431.00 | 0.36 | 0.34 | 0.35 | -0.11 | -23.40% | 4 | 982 | 22.68% |
| QQQ240719P00432000 | 2024-06-26 11:11AM EDT | 432.00 | 0.38 | 0.35 | 0.36 | -0.10 | -20.83% | 50 | 2,523 | 22.39% |
| QQQ240719P00433000 | 2024-06-25 1:16PM EDT | 433.00 | 0.44 | 0.36 | 0.38 | -0.11 | -20.00% | 2 | 4,483 | 22.19% |
| QQQ240719P00434000 | 2024-06-25 2:16PM EDT | 434.00 | 0.43 | 0.38 | 0.39 | -0.06 | -12.24% | 267 | 3,391 | 21.88% |
| QQQ240719P00435000 | 2024-06-26 11:11AM EDT | 435.00 | 0.42 | 0.40 | 0.41 | -0.19 | -31.15% | 105 | 17,752 | 21.66% |
| QQQ240719P00436000 | 2024-06-25 2:19PM EDT | 436.00 | 0.47 | 0.41 | 0.42 | -0.17 | -26.56% | 14 | 4,125 | 21.34% |
| QQQ240719P00437000 | 2024-06-26 10:23AM EDT | 437.00 | 0.43 | 0.43 | 0.44 | -0.18 | -29.51% | 15 | 2,528 | 21.09% |
| QQQ240719P00438000 | 2024-06-26 9:32AM EDT | 438.00 | 0.51 | 0.45 | 0.46 | -0.15 | -22.73% | 4 | 3,357 | 20.85% |
| QQQ240719P00439000 | 2024-06-26 11:01AM EDT | 439.00 | 0.48 | 0.46 | 0.47 | -0.16 | -25.00% | 61 | 6,780 | 20.51% |
| QQQ240719P00440000 | 2024-06-26 11:10AM EDT | 440.00 | 0.53 | 0.49 | 0.50 | -0.25 | -32.05% | 329 | 21,678 | 20.33% |
| QQQ240719P00441000 | 2024-06-26 10:43AM EDT | 441.00 | 0.53 | 0.51 | 0.52 | -0.29 | -35.37% | 20 | 3,497 | 20.06% |
| QQQ240719P00442000 | 2024-06-26 11:22AM EDT | 442.00 | 0.55 | 0.54 | 0.55 | -0.25 | -31.25% | 51 | 2,167 | 19.85% |
| QQQ240719P00443000 | 2024-06-26 9:48AM EDT | 443.00 | 0.58 | 0.58 | 0.59 | -0.39 | -40.21% | 24 | 1,735 | 19.70% |
| QQQ240719P00444000 | 2024-06-26 9:52AM EDT | 444.00 | 0.63 | 0.60 | 0.61 | -0.38 | -37.62% | 14 | 1,833 | 19.39% |
| QQQ240719P00445000 | 2024-06-26 11:23AM EDT | 445.00 | 0.65 | 0.65 | 0.66 | -0.41 | -38.68% | 180 | 19,952 | 19.28% |
| QQQ240719P00450000 | 2024-06-26 11:27AM EDT | 450.00 | 0.88 | 0.88 | 0.89 | -0.57 | -39.31% | 859 | 49,298 | 18.27% |
| QQQ240719P00455000 | 2024-06-26 11:23AM EDT | 455.00 | 1.22 | 1.20 | 1.21 | -0.77 | -38.69% | 661 | 26,255 | 17.27% |
| QQQ240719P00460000 | 2024-06-26 11:29AM EDT | 460.00 | 1.73 | 1.71 | 1.73 | -1.04 | -38.24% | 911 | 67,038 | 16.49% |
| QQQ240719P00465000 | 2024-06-26 11:24AM EDT | 465.00 | 2.37 | 2.45 | 2.44 | -1.47 | -38.28% | 857 | 65,049 | 15.64% |
| QQQ240719P00470000 | 2024-06-26 11:25AM EDT | 470.00 | 3.47 | 3.43 | 3.46 | -1.84 | -34.65% | 2,343 | 61,120 | 14.83% |
| QQQ240719P00475000 | 2024-06-26 11:28AM EDT | 475.00 | 4.82 | 4.79 | 4.82 | -2.45 | -33.70% | 2,537 | 29,997 | 13.91% |
| QQQ240719P00480000 | 2024-06-26 11:28AM EDT | 480.00 | 6.80 | 6.80 | 6.84 | -2.84 | -29.46% | 988 | 18,067 | 13.31% |
| QQQ240719P00485000 | 2024-06-26 11:21AM EDT | 485.00 | 9.22 | 9.28 | 9.37 | -4.08 | -30.68% | 137 | 10,256 | 12.49% |
| QQQ240719P00490000 | 2024-06-26 11:21AM EDT | 490.00 | 12.49 | 12.39 | 12.61 | -4.44 | -26.23% | 79 | 2,410 | 11.76% |
| QQQ240719P00495000 | 2024-06-26 10:20AM EDT | 495.00 | 15.81 | 16.32 | 16.59 | -5.49 | -25.77% | 41 | 600 | 11.38% |
| QQQ240719P00500000 | 2024-06-26 11:23AM EDT | 500.00 | 20.80 | 20.55 | 20.78 | -5.20 | -20.00% | 5 | 693 | 9.18% |
| QQQ240719P00505000 | 2024-06-25 11:19AM EDT | 505.00 | 26.50 | 25.38 | 25.75 | -0.39 | -1.45% | 4 | 8 | 10.57% |
| QQQ240719P00510000 | 2024-06-25 3:59PM EDT | 510.00 | 30.59 | 30.37 | 30.75 | -3.77 | -10.97% | 12 | 0 | 12.21% |
| QQQ240719P00515000 | 2024-06-25 3:58PM EDT | 515.00 | 35.83 | 35.52 | 35.91 | -3.47 | -8.83% | 5 | 20 | 15.70% |
| QQQ240719P00520000 | 2024-06-24 3:47PM EDT | 520.00 | 44.80 | 40.37 | 40.75 | 0.00 | - | 410 | 0 | 15.33% |
| QQQ240719P00525000 | 2024-06-24 3:35PM EDT | 525.00 | 49.31 | 45.39 | 45.79 | 0.00 | - | 530 | 0 | 17.51% |
| QQQ240719P00530000 | 2024-06-25 3:38PM EDT | 530.00 | 50.74 | 50.40 | 50.85 | -5.50 | -9.78% | 5 | 5 | 19.92% |
| QQQ240719P00535000 | 2024-06-25 3:38PM EDT | 535.00 | 55.76 | 55.46 | 55.91 | -3.25 | -5.51% | 5 | 0 | 22.24% |
| QQQ240719P00540000 | 2024-05-01 12:12PM EDT | 540.00 | 117.99 | 88.64 | 88.96 | 0.00 | - | 2 | 0 | 102.22% |
| QQQ240719P00545000 | 2024-06-24 3:38PM EDT | 545.00 | 69.27 | 65.22 | 65.70 | 0.00 | - | 1 | 0 | 21.34% |
| QQQ240719P00550000 | 2024-06-24 3:38PM EDT | 550.00 | 74.27 | 70.27 | 70.75 | 0.00 | - | 2 | 0 | 23.98% |
| QQQ240719P00555000 | 2024-06-24 3:38PM EDT | 555.00 | 79.29 | 75.44 | 75.88 | 0.00 | - | 203 | 0 | 27.81% |
| QQQ240719P00560000 | 2024-06-20 12:35PM EDT | 560.00 | 78.96 | 80.27 | 80.75 | 0.00 | - | 7 | 0 | 26.66% |
| QQQ240719P00565000 | 2024-06-24 3:35PM EDT | 565.00 | 89.03 | 85.27 | 85.75 | 0.00 | - | 270 | 0 | 27.93% |
| QQQ240719P00570000 | 2024-06-24 3:35PM EDT | 570.00 | 94.28 | 90.40 | 90.85 | 0.00 | - | 70 | 0 | 31.45% |
| QQQ240719P00575000 | 2024-06-24 3:35PM EDT | 575.00 | 99.02 | 95.46 | 95.91 | 0.00 | - | 160 | 0 | 33.89% |
| QQQ240719P00580000 | 2024-06-24 3:35PM EDT | 580.00 | 104.28 | 100.27 | 100.75 | 0.00 | - | 242 | 0 | 31.74% |
| QQQ240719P00585000 | 2024-06-24 3:38PM EDT | 585.00 | 109.36 | 105.22 | 105.70 | 0.00 | - | 1,548 | 0 | 31.25% |
© 2024 Yahoo. All rights reserved.