Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240726C00270000 | 2024-06-21 3:08PM EDT | 270.00 | 211.35 | 211.83 | 212.31 | 0.00 | - | 2 | 2 | 112.48% |
| QQQ240726C00280000 | 2024-06-17 9:56AM EDT | 280.00 | 199.83 | 201.95 | 202.43 | 0.00 | - | 2 | 2 | 107.54% |
| QQQ240726C00290000 | 2024-06-14 1:39PM EDT | 290.00 | 190.00 | 191.99 | 192.48 | 0.00 | - | 1 | 1 | 101.95% |
| QQQ240726C00350000 | 2024-06-20 2:45PM EDT | 350.00 | 133.07 | 132.46 | 132.92 | 0.00 | - | - | 2 | 72.06% |
| QQQ240726C00355000 | 2024-06-20 2:38PM EDT | 355.00 | 127.98 | 127.48 | 127.91 | 0.00 | - | - | 2 | 69.46% |
| QQQ240726C00360000 | 2024-06-24 3:58PM EDT | 360.00 | 116.10 | 122.49 | 122.98 | 0.00 | - | 2 | 5 | 67.10% |
| QQQ240726C00365000 | 2024-06-24 3:58PM EDT | 365.00 | 111.12 | 117.53 | 117.96 | 0.00 | - | 2 | 15 | 64.58% |
| QQQ240726C00370000 | 2024-06-21 11:51AM EDT | 370.00 | 113.56 | 112.53 | 112.99 | 0.00 | - | 2 | 2 | 62.09% |
| QQQ240726C00375000 | 2024-06-21 11:51AM EDT | 375.00 | 108.51 | 107.59 | 108.02 | 0.00 | - | 12 | 12 | 59.79% |
| QQQ240726C00380000 | 2024-06-21 3:58PM EDT | 380.00 | 101.88 | 102.61 | 103.05 | 0.00 | - | 1 | 11 | 57.39% |
| QQQ240726C00385000 | 2024-06-21 12:50PM EDT | 385.00 | 97.30 | 97.64 | 98.12 | 0.00 | - | 6 | 8 | 55.13% |
| QQQ240726C00390000 | 2024-06-21 3:18PM EDT | 390.00 | 92.44 | 92.72 | 93.20 | 0.00 | - | 2 | 2 | 53.02% |
| QQQ240726C00395000 | 2024-06-24 2:55PM EDT | 395.00 | 83.00 | 87.73 | 88.19 | 0.00 | - | 2 | 21 | 50.50% |
| QQQ240726C00400000 | 2024-06-24 9:59AM EDT | 400.00 | 81.11 | 82.79 | 83.15 | 0.00 | - | 16 | 66 | 48.86% |
| QQQ240726C00405000 | 2024-06-21 2:00PM EDT | 405.00 | 76.65 | 77.90 | 78.38 | 0.00 | - | 4 | 5 | 47.31% |
| QQQ240726C00410000 | 2024-06-21 3:07PM EDT | 410.00 | 72.53 | 72.90 | 73.33 | 0.00 | - | 16 | 21 | 44.57% |
| QQQ240726C00415000 | 2024-06-25 2:26PM EDT | 415.00 | 66.27 | 67.98 | 68.41 | -0.58 | -0.87% | 1 | 18 | 42.34% |
| QQQ240726C00420000 | 2024-06-18 3:48PM EDT | 420.00 | 67.10 | 63.06 | 63.51 | 0.00 | - | - | 1 | 40.16% |
| QQQ240726C00425000 | 2024-06-25 2:51PM EDT | 425.00 | 56.50 | 58.14 | 58.56 | -0.56 | -0.98% | 1 | 19 | 37.78% |
| QQQ240726C00430000 | 2024-06-21 2:40PM EDT | 430.00 | 50.71 | 53.19 | 53.61 | -1.97 | -3.74% | 1 | 45 | 35.37% |
| QQQ240726C00435000 | 2024-06-25 2:29PM EDT | 435.00 | 47.27 | 48.35 | 48.76 | +1.99 | +4.39% | 1 | 31 | 33.25% |
| QQQ240726C00439000 | 2024-06-13 10:01AM EDT | 439.00 | 42.23 | 44.50 | 44.87 | 0.00 | - | 2 | 2 | 31.48% |
| QQQ240726C00440000 | 2024-06-24 3:53PM EDT | 440.00 | 38.20 | 43.55 | 43.94 | 0.00 | - | 9 | 48 | 31.16% |
| QQQ240726C00441000 | 2024-06-20 9:55AM EDT | 441.00 | 48.03 | 42.56 | 42.92 | 0.00 | - | 2 | 12 | 30.57% |
| QQQ240726C00442000 | 2024-06-25 10:36AM EDT | 442.00 | 38.76 | 41.66 | 42.03 | -6.71 | -14.76% | 5 | 17 | 30.35% |
| QQQ240726C00443000 | 2024-06-21 10:22AM EDT | 443.00 | 40.21 | 40.66 | 41.07 | 0.00 | - | 1 | 3 | 29.93% |
| QQQ240726C00444000 | 2024-06-21 10:15AM EDT | 444.00 | 39.75 | 39.71 | 40.12 | 0.00 | - | 1 | 3 | 29.52% |
| QQQ240726C00445000 | 2024-06-24 12:02PM EDT | 445.00 | 36.55 | 38.81 | 39.23 | 0.00 | - | 29 | 55 | 29.29% |
| QQQ240726C00446000 | 2024-06-20 2:15PM EDT | 446.00 | 39.35 | 37.79 | 38.09 | 0.00 | - | 9 | 138 | 28.35% |
| QQQ240726C00447000 | 2024-06-21 3:49PM EDT | 447.00 | 36.60 | 36.89 | 37.25 | 0.00 | - | 9 | 15 | 28.24% |
| QQQ240726C00448000 | 2024-06-24 3:49PM EDT | 448.00 | 30.84 | 35.94 | 36.25 | 0.00 | - | 1 | 18 | 27.69% |
| QQQ240726C00449000 | 2024-06-21 2:39PM EDT | 449.00 | 34.78 | 35.04 | 35.38 | 0.00 | - | 1 | 12 | 27.48% |
| QQQ240726C00450000 | 2024-06-25 1:18PM EDT | 450.00 | 31.29 | 34.12 | 34.46 | +2.79 | +9.79% | 30 | 184 | 27.12% |
| QQQ240726C00451000 | 2024-06-24 2:50PM EDT | 451.00 | 29.28 | 33.18 | 33.53 | 0.00 | - | 5 | 203 | 26.74% |
| QQQ240726C00452000 | 2024-06-25 2:59PM EDT | 452.00 | 30.91 | 32.23 | 32.61 | -1.83 | -5.59% | 7 | 17 | 26.37% |
| QQQ240726C00452500 | 2024-06-25 1:21PM EDT | 452.50 | 29.33 | 31.79 | 32.09 | -3.85 | -11.60% | 1 | 6 | 26.04% |
| QQQ240726C00453000 | 2024-06-20 1:16PM EDT | 453.00 | 32.73 | 31.33 | 31.63 | 0.00 | - | 1 | 7 | 25.85% |
| QQQ240726C00454000 | 2024-06-20 10:33AM EDT | 454.00 | 34.70 | 30.37 | 30.73 | 0.00 | - | 6 | 20 | 25.52% |
| QQQ240726C00455000 | 2024-06-26 9:57AM EDT | 455.00 | 29.12 | 29.62 | 29.73 | +4.27 | +17.18% | 1 | 43 | 24.94% |
| QQQ240726C00456000 | 2024-06-21 11:02AM EDT | 456.00 | 29.19 | 28.73 | 28.84 | 0.00 | - | 8 | 74 | 24.62% |
| QQQ240726C00457000 | 2024-06-21 12:05PM EDT | 457.00 | 29.43 | 27.68 | 28.04 | 0.00 | - | 5 | 9 | 24.50% |
| QQQ240726C00457500 | 2024-06-11 1:46PM EDT | 457.50 | 16.53 | 27.34 | 27.61 | 0.00 | - | 5 | 4 | 24.36% |
| QQQ240726C00458000 | 2024-06-25 10:57AM EDT | 458.00 | 26.16 | 26.88 | 27.08 | +2.02 | +8.37% | 2 | 18 | 23.99% |
| QQQ240726C00459000 | 2024-06-25 10:15AM EDT | 459.00 | 23.57 | 26.00 | 26.13 | -2.70 | -10.28% | 12 | 22 | 23.51% |
| QQQ240726C00460000 | 2024-06-26 10:38AM EDT | 460.00 | 24.60 | 25.28 | 25.38 | +3.79 | +18.21% | 96 | 135 | 23.46% |
| QQQ240726C00461000 | 2024-06-25 3:46PM EDT | 461.00 | 23.58 | 24.40 | 24.51 | +2.80 | +13.47% | 13 | 302 | 23.13% |
| QQQ240726C00462000 | 2024-06-25 12:36PM EDT | 462.00 | 21.29 | 23.45 | 23.63 | +0.49 | +2.36% | 6 | 17 | 22.76% |
| QQQ240726C00462500 | 2024-06-25 3:46PM EDT | 462.50 | 21.87 | 23.08 | 23.22 | -0.93 | -4.08% | 5 | 20 | 22.64% |
| QQQ240726C00463000 | 2024-06-26 11:54AM EDT | 463.00 | 22.58 | 22.61 | 22.71 | +4.35 | +23.86% | 4 | 52 | 22.30% |
| QQQ240726C00464000 | 2024-06-26 9:58AM EDT | 464.00 | 21.08 | 21.76 | 21.85 | +1.82 | +9.45% | 1 | 46 | 21.96% |
| QQQ240726C00465000 | 2024-06-24 4:01PM EDT | 465.00 | 16.09 | 21.06 | 21.16 | 0.00 | - | 82 | 348 | 21.95% |
| QQQ240726C00466000 | 2024-06-24 1:21PM EDT | 466.00 | 17.08 | 20.22 | 20.32 | 0.00 | - | 7 | 268 | 21.61% |
| QQQ240726C00467000 | 2024-06-25 2:13PM EDT | 467.00 | 19.08 | 19.45 | 19.53 | -1.99 | -9.44% | 1 | 167 | 21.36% |
| QQQ240726C00467500 | 2024-06-21 2:38PM EDT | 467.50 | 19.00 | 18.94 | 19.01 | 0.00 | - | 1 | 292 | 20.98% |
| QQQ240726C00468000 | 2024-06-26 10:48AM EDT | 468.00 | 18.40 | 18.63 | 18.71 | +3.00 | +19.48% | 4 | 444 | 21.04% |
| QQQ240726C00469000 | 2024-06-25 12:30PM EDT | 469.00 | 16.09 | 17.85 | 17.92 | +1.59 | +10.97% | 1 | 70 | 20.76% |
| QQQ240726C00470000 | 2024-06-26 11:25AM EDT | 470.00 | 16.26 | 17.09 | 17.17 | +3.48 | +27.23% | 2 | 253 | 20.53% |
| QQQ240726C00471000 | 2024-06-25 4:09PM EDT | 471.00 | 15.47 | 16.35 | 16.42 | +2.50 | +19.28% | 3 | 112 | 20.29% |
| QQQ240726C00472000 | 2024-06-26 9:58AM EDT | 472.00 | 14.92 | 15.51 | 15.58 | +2.63 | +21.40% | 1 | 325 | 19.86% |
| QQQ240726C00472500 | 2024-06-26 11:21AM EDT | 472.50 | 14.36 | 15.23 | 15.30 | +3.20 | +28.67% | 1 | 527 | 19.89% |
| QQQ240726C00473000 | 2024-06-26 11:26AM EDT | 473.00 | 14.09 | 14.78 | 14.85 | +3.19 | +29.27% | 5 | 494 | 19.61% |
| QQQ240726C00474000 | 2024-06-26 10:00AM EDT | 474.00 | 13.43 | 14.11 | 14.17 | +3.23 | +31.67% | 3 | 206 | 19.43% |
| QQQ240726C00475000 | 2024-06-26 11:54AM EDT | 475.00 | 13.30 | 13.44 | 13.48 | +3.34 | +33.53% | 80 | 1,341 | 19.22% |
| QQQ240726C00476000 | 2024-06-26 11:50AM EDT | 476.00 | 12.29 | 12.76 | 12.81 | +2.94 | +31.44% | 10 | 806 | 19.02% |
| QQQ240726C00477000 | 2024-06-26 11:33AM EDT | 477.00 | 11.09 | 12.13 | 12.19 | +2.63 | +31.09% | 12 | 391 | 18.88% |
| QQQ240726C00477500 | 2024-06-26 9:58AM EDT | 477.50 | 11.21 | 11.77 | 11.82 | +2.88 | +34.57% | 1 | 108 | 18.70% |
| QQQ240726C00478000 | 2024-06-26 11:19AM EDT | 478.00 | 10.58 | 11.47 | 11.52 | +2.47 | +30.46% | 54 | 406 | 18.63% |
| QQQ240726C00479000 | 2024-06-26 11:56AM EDT | 479.00 | 10.80 | 10.83 | 10.89 | +3.37 | +45.48% | 1,260 | 212 | 18.42% |
| QQQ240726C00480000 | 2024-06-26 11:56AM EDT | 480.00 | 10.22 | 10.22 | 10.27 | +3.25 | +48.22% | 497 | 1,035 | 18.21% |
| QQQ240726C00481000 | 2024-06-26 11:57AM EDT | 481.00 | 9.60 | 9.57 | 9.61 | +2.87 | +42.64% | 189 | 367 | 17.90% |
| QQQ240726C00482000 | 2024-06-26 11:16AM EDT | 482.00 | 8.17 | 9.04 | 9.08 | +2.07 | +33.93% | 14 | 637 | 17.79% |
| QQQ240726C00482500 | 2024-06-26 10:43AM EDT | 482.50 | 8.40 | 8.79 | 8.83 | +1.63 | +24.08% | 11 | 266 | 17.75% |
| QQQ240726C00483000 | 2024-06-26 11:55AM EDT | 483.00 | 8.55 | 8.52 | 8.55 | +2.73 | +46.91% | 6 | 260 | 17.65% |
| QQQ240726C00484000 | 2024-06-26 11:55AM EDT | 484.00 | 8.01 | 7.93 | 7.97 | +2.59 | +47.79% | 131 | 405 | 17.39% |
| QQQ240726C00485000 | 2024-06-26 11:56AM EDT | 485.00 | 7.47 | 7.47 | 7.50 | +2.47 | +51.67% | 212 | 1,085 | 17.30% |
| QQQ240726C00486000 | 2024-06-26 10:55AM EDT | 486.00 | 6.89 | 6.97 | 7.00 | +2.05 | +42.36% | 13 | 259 | 17.12% |
| QQQ240726C00487000 | 2024-06-26 11:35AM EDT | 487.00 | 5.83 | 6.49 | 6.53 | +1.52 | +35.27% | 3 | 650 | 16.97% |
| QQQ240726C00487500 | 2024-06-25 1:05PM EDT | 487.50 | 4.84 | 6.27 | 6.31 | +0.25 | +5.45% | 2 | 377 | 16.91% |
| QQQ240726C00488000 | 2024-06-26 10:47AM EDT | 488.00 | 5.95 | 6.03 | 6.07 | +1.91 | +47.28% | 6 | 1,603 | 16.80% |
| QQQ240726C00489000 | 2024-06-26 11:54AM EDT | 489.00 | 5.60 | 5.60 | 5.63 | +1.41 | +33.65% | 20 | 136 | 16.64% |
| QQQ240726C00490000 | 2024-06-26 11:54AM EDT | 490.00 | 5.21 | 5.21 | 5.24 | +1.76 | +51.01% | 93 | 1,424 | 16.54% |
| QQQ240726C00491000 | 2024-06-26 11:43AM EDT | 491.00 | 4.38 | 4.79 | 4.82 | +0.68 | +18.38% | 29 | 185 | 16.35% |
| QQQ240726C00492500 | 2024-06-26 10:42AM EDT | 492.50 | 4.05 | 4.28 | 4.31 | +0.73 | +21.99% | 130 | 532 | 16.23% |
| QQQ240726C00494000 | 2024-06-26 11:37AM EDT | 494.00 | 3.42 | 3.80 | 3.83 | +0.63 | +22.58% | 20 | 102 | 16.09% |
| QQQ240726C00495000 | 2024-06-26 11:38AM EDT | 495.00 | 3.16 | 3.50 | 3.52 | +0.84 | +36.21% | 69 | 21,451 | 15.98% |
| QQQ240726C00496000 | 2024-06-26 11:52AM EDT | 496.00 | 3.10 | 3.18 | 3.20 | +1.04 | +50.49% | 32 | 433 | 15.81% |
| QQQ240726C00497000 | 2024-06-26 11:40AM EDT | 497.00 | 2.69 | 2.95 | 2.97 | +0.75 | +38.66% | 61 | 195 | 15.80% |
| QQQ240726C00498000 | 2024-06-26 11:50AM EDT | 498.00 | 2.58 | 2.69 | 2.71 | +0.52 | +25.24% | 11 | 725 | 15.69% |
| QQQ240726C00499000 | 2024-06-26 11:49AM EDT | 499.00 | 2.30 | 2.46 | 2.49 | +0.54 | +30.68% | 14 | 273 | 15.64% |
| QQQ240726C00500000 | 2024-06-26 11:57AM EDT | 500.00 | 2.26 | 2.24 | 2.26 | +0.81 | +62.31% | 55 | 14,235 | 15.53% |
| QQQ240726C00505000 | 2024-06-26 11:50AM EDT | 505.00 | 1.34 | 1.39 | 1.42 | +0.43 | +47.25% | 160 | 1,994 | 15.29% |
| QQQ240726C00510000 | 2024-06-26 11:57AM EDT | 510.00 | 0.85 | 0.85 | 0.86 | +0.27 | +55.10% | 22 | 3,670 | 15.11% |
| QQQ240726C00515000 | 2024-06-26 11:53AM EDT | 515.00 | 0.50 | 0.51 | 0.53 | +0.11 | +28.21% | 35 | 12,033 | 15.15% |
| QQQ240726C00520000 | 2024-06-26 11:06AM EDT | 520.00 | 0.29 | 0.30 | 0.31 | +0.04 | +16.00% | 8 | 210 | 15.13% |
| QQQ240726C00525000 | 2024-06-26 11:09AM EDT | 525.00 | 0.19 | 0.19 | 0.20 | 0.00 | - | 8 | 161 | 15.43% |
| QQQ240726C00530000 | 2024-06-25 3:59PM EDT | 530.00 | 0.14 | 0.13 | 0.15 | 0.00 | - | 6 | 88 | 16.07% |
| QQQ240726C00535000 | 2024-06-26 10:06AM EDT | 535.00 | 0.11 | 0.09 | 0.11 | +0.01 | +9.09% | 13 | 21 | 16.60% |
| QQQ240726C00540000 | 2024-06-25 4:09PM EDT | 540.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 88 | 914 | 17.38% |
| QQQ240726C00545000 | 2024-06-26 11:11AM EDT | 545.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 33 | 341 | 17.97% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240726P00240000 | 2024-06-11 11:18AM EDT | 240.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 72.66% |
| QQQ240726P00260000 | 2024-06-12 11:11AM EDT | 260.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 3 | 64.84% |
| QQQ240726P00285000 | 2024-06-20 1:40PM EDT | 285.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 2 | 57.03% |
| QQQ240726P00300000 | 2024-06-12 2:32PM EDT | 300.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | - | 39 | 55.08% |
| QQQ240726P00305000 | 2024-06-26 9:32AM EDT | 305.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 3 | 2 | 53.32% |
| QQQ240726P00315000 | 2024-06-12 10:44AM EDT | 315.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | - | 135 | 51.17% |
| QQQ240726P00320000 | 2024-06-17 12:47PM EDT | 320.00 | 0.09 | 0.03 | 0.05 | 0.00 | - | 2 | 23 | 50.39% |
| QQQ240726P00330000 | 2024-06-25 9:41AM EDT | 330.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 188 | 219 | 48.63% |
| QQQ240726P00340000 | 2024-06-25 11:00AM EDT | 340.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 312 | 356 | 46.29% |
| QQQ240726P00345000 | 2024-06-14 4:01PM EDT | 345.00 | 0.15 | 0.07 | 0.10 | 0.00 | - | - | 1 | 45.02% |
| QQQ240726P00350000 | 2024-06-21 10:37AM EDT | 350.00 | 0.14 | 0.09 | 0.10 | 0.00 | - | 2 | 24 | 43.26% |
| QQQ240726P00355000 | 2024-06-26 10:09AM EDT | 355.00 | 0.09 | 0.09 | 0.11 | -0.02 | -18.18% | 102 | 109 | 41.90% |
| QQQ240726P00360000 | 2024-06-25 10:53AM EDT | 360.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 1 | 25 | 40.63% |
| QQQ240726P00365000 | 2024-06-25 10:53AM EDT | 365.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 1 | 52 | 39.26% |
| QQQ240726P00370000 | 2024-06-25 10:53AM EDT | 370.00 | 0.12 | 0.12 | 0.14 | -0.03 | -20.00% | 4 | 43 | 37.79% |
| QQQ240726P00375000 | 2024-06-25 10:53AM EDT | 375.00 | 0.16 | 0.13 | 0.15 | 0.00 | - | 1 | 69 | 36.38% |
| QQQ240726P00380000 | 2024-06-25 10:52AM EDT | 380.00 | 0.18 | 0.15 | 0.16 | 0.00 | - | 1 | 1,102 | 34.96% |
| QQQ240726P00385000 | 2024-06-07 9:33AM EDT | 385.00 | 0.42 | 0.15 | 0.18 | 0.00 | - | 2 | 2 | 33.74% |
| QQQ240726P00390000 | 2024-06-25 11:49AM EDT | 390.00 | 0.20 | 0.18 | 0.19 | 0.00 | - | 10 | 13 | 32.23% |
| QQQ240726P00395000 | 2024-06-21 9:45AM EDT | 395.00 | 0.22 | 0.19 | 0.21 | -0.12 | -35.29% | 1 | 15 | 30.91% |
| QQQ240726P00400000 | 2024-06-26 10:52AM EDT | 400.00 | 0.24 | 0.22 | 0.23 | 0.00 | - | 1 | 3,209 | 29.57% |
| QQQ240726P00405000 | 2024-06-25 3:57PM EDT | 405.00 | 0.26 | 0.24 | 0.25 | 0.00 | - | 250 | 297 | 28.17% |
| QQQ240726P00410000 | 2024-06-25 3:45PM EDT | 410.00 | 0.29 | 0.27 | 0.28 | 0.00 | - | 658 | 710 | 26.86% |
| QQQ240726P00415000 | 2024-06-26 11:38AM EDT | 415.00 | 0.33 | 0.30 | 0.31 | -0.02 | -5.71% | 17 | 917 | 25.49% |
| QQQ240726P00420000 | 2024-06-26 11:54AM EDT | 420.00 | 0.34 | 0.34 | 0.35 | -0.02 | -5.56% | 1 | 5,150 | 24.20% |
| QQQ240726P00425000 | 2024-06-26 11:36AM EDT | 425.00 | 0.43 | 0.39 | 0.41 | 0.00 | - | 21 | 1,294 | 23.02% |
| QQQ240726P00430000 | 2024-06-26 11:14AM EDT | 430.00 | 0.54 | 0.47 | 0.49 | +0.01 | +1.89% | 116 | 13,171 | 21.88% |
| QQQ240726P00435000 | 2024-06-26 11:54AM EDT | 435.00 | 0.59 | 0.59 | 0.61 | -0.07 | -10.00% | 77 | 10,568 | 20.89% |
| QQQ240726P00439000 | 2024-06-25 10:34AM EDT | 439.00 | 0.90 | 0.69 | 0.71 | 0.00 | - | 2 | 123 | 19.96% |
| QQQ240726P00440000 | 2024-06-26 11:23AM EDT | 440.00 | 0.81 | 0.73 | 0.75 | -0.04 | -4.71% | 9 | 5,059 | 19.80% |
| QQQ240726P00441000 | 2024-06-25 4:01PM EDT | 441.00 | 0.88 | 0.76 | 0.79 | 0.00 | - | 3 | 107 | 19.63% |
| QQQ240726P00442000 | 2024-06-26 10:52AM EDT | 442.00 | 0.86 | 0.80 | 0.82 | -0.45 | -34.35% | 25 | 175 | 19.39% |
| QQQ240726P00443000 | 2024-06-26 9:40AM EDT | 443.00 | 1.00 | 0.85 | 0.87 | +0.01 | +1.01% | 2 | 103 | 19.24% |
| QQQ240726P00444000 | 2024-06-26 11:23AM EDT | 444.00 | 0.99 | 0.89 | 0.92 | -0.04 | -3.88% | 1,504 | 2,231 | 19.08% |
| QQQ240726P00445000 | 2024-06-26 11:52AM EDT | 445.00 | 0.97 | 0.96 | 0.98 | -0.09 | -8.49% | 25 | 877 | 18.95% |
| QQQ240726P00446000 | 2024-06-26 11:53AM EDT | 446.00 | 1.02 | 0.99 | 1.01 | -0.10 | -8.93% | 5 | 73 | 18.67% |
| QQQ240726P00447000 | 2024-06-26 10:52AM EDT | 447.00 | 1.15 | 1.06 | 1.07 | -0.22 | -16.06% | 25 | 10,323 | 18.51% |
| QQQ240726P00448000 | 2024-06-25 10:37AM EDT | 448.00 | 1.49 | 1.11 | 1.13 | 0.00 | - | 3 | 770 | 18.34% |
| QQQ240726P00449000 | 2024-06-26 10:56AM EDT | 449.00 | 1.25 | 1.18 | 1.20 | -0.08 | -6.02% | 7 | 5,043 | 18.19% |
| QQQ240726P00450000 | 2024-06-26 11:47AM EDT | 450.00 | 1.36 | 1.24 | 1.26 | -0.02 | -1.45% | 1,228 | 23,279 | 17.99% |
| QQQ240726P00451000 | 2024-06-25 3:59PM EDT | 451.00 | 1.48 | 1.32 | 1.34 | 0.00 | - | 14 | 225 | 17.85% |
| QQQ240726P00452000 | 2024-06-26 9:30AM EDT | 452.00 | 1.71 | 1.39 | 1.41 | +0.13 | +8.23% | 1 | 197 | 17.66% |
| QQQ240726P00452500 | 2024-06-25 1:45PM EDT | 452.50 | 1.76 | 1.44 | 1.46 | 0.00 | - | 4 | 134 | 17.61% |
| QQQ240726P00453000 | 2024-06-25 1:26PM EDT | 453.00 | 1.91 | 1.47 | 1.49 | 0.00 | - | 5 | 114 | 17.48% |
| QQQ240726P00454000 | 2024-06-26 11:44AM EDT | 454.00 | 1.73 | 1.56 | 1.59 | -0.05 | -2.81% | 7 | 88 | 17.36% |
| QQQ240726P00455000 | 2024-06-26 11:43AM EDT | 455.00 | 1.83 | 1.66 | 1.68 | -0.01 | -0.54% | 6 | 13,516 | 17.18% |
| QQQ240726P00456000 | 2024-06-26 11:23AM EDT | 456.00 | 1.95 | 1.75 | 1.78 | -0.12 | -5.80% | 2,001 | 3,673 | 17.02% |
| QQQ240726P00457000 | 2024-06-26 11:03AM EDT | 457.00 | 2.10 | 1.87 | 1.89 | -0.04 | -1.87% | 46 | 403 | 16.87% |
| QQQ240726P00457500 | 2024-06-26 11:49AM EDT | 457.50 | 2.06 | 1.93 | 1.94 | -0.39 | -15.92% | 33 | 149 | 16.77% |
| QQQ240726P00458000 | 2024-06-26 10:25AM EDT | 458.00 | 2.14 | 1.98 | 1.99 | -0.18 | -7.76% | 8 | 349 | 16.67% |
| QQQ240726P00459000 | 2024-06-26 11:49AM EDT | 459.00 | 2.23 | 2.10 | 2.12 | -0.17 | -7.08% | 15 | 477 | 16.54% |
| QQQ240726P00460000 | 2024-06-26 11:53AM EDT | 460.00 | 2.30 | 2.23 | 2.25 | -0.17 | -6.88% | 583 | 11,183 | 16.38% |
| QQQ240726P00461000 | 2024-06-26 9:30AM EDT | 461.00 | 2.62 | 2.36 | 2.39 | -0.38 | -12.67% | 4 | 119 | 16.23% |
| QQQ240726P00462000 | 2024-06-26 10:54AM EDT | 462.00 | 2.67 | 2.51 | 2.53 | -0.19 | -6.64% | 5,050 | 3,861 | 16.06% |
| QQQ240726P00462500 | 2024-06-26 11:37AM EDT | 462.50 | 2.87 | 2.58 | 2.60 | -0.29 | -9.18% | 23 | 34 | 15.97% |
| QQQ240726P00463000 | 2024-06-26 10:15AM EDT | 463.00 | 2.89 | 2.66 | 2.70 | -0.11 | -3.67% | 15 | 238 | 15.94% |
| QQQ240726P00464000 | 2024-06-25 3:55PM EDT | 464.00 | 3.39 | 2.81 | 2.85 | +0.18 | +5.61% | 2 | 197 | 15.75% |
| QQQ240726P00465000 | 2024-06-26 11:56AM EDT | 465.00 | 3.01 | 3.02 | 3.04 | -0.42 | -12.28% | 134 | 19,164 | 15.63% |
| QQQ240726P00466000 | 2024-06-26 10:30AM EDT | 466.00 | 3.61 | 3.18 | 3.21 | +0.09 | +2.56% | 5 | 139 | 15.44% |
| QQQ240726P00467000 | 2024-06-26 11:39AM EDT | 467.00 | 3.71 | 3.38 | 3.41 | -0.08 | -2.11% | 2 | 10,469 | 15.29% |
| QQQ240726P00467500 | 2024-06-25 11:42AM EDT | 467.50 | 3.86 | 3.46 | 3.51 | 0.00 | - | 37 | 127 | 15.20% |
| QQQ240726P00468000 | 2024-06-26 11:12AM EDT | 468.00 | 4.20 | 3.68 | 3.71 | +0.21 | +5.26% | 3,607 | 4,557 | 15.33% |
| QQQ240726P00469000 | 2024-06-26 11:55AM EDT | 469.00 | 3.80 | 3.80 | 3.83 | -0.54 | -10.87% | 76 | 319 | 14.96% |
| QQQ240726P00470000 | 2024-06-26 11:39AM EDT | 470.00 | 4.41 | 4.06 | 4.09 | -0.08 | -1.78% | 6,312 | 10,957 | 14.86% |
| QQQ240726P00471000 | 2024-06-26 11:42AM EDT | 471.00 | 4.76 | 4.26 | 4.31 | -0.08 | -1.65% | 30 | 150 | 14.64% |
| QQQ240726P00472000 | 2024-06-26 10:38AM EDT | 472.00 | 4.95 | 4.54 | 4.57 | -0.31 | -5.89% | 4 | 199 | 14.48% |
| QQQ240726P00472500 | 2024-06-26 11:45AM EDT | 472.50 | 5.07 | 4.68 | 4.72 | -0.15 | -2.87% | 1 | 149 | 14.43% |
| QQQ240726P00473000 | 2024-06-26 11:54AM EDT | 473.00 | 4.92 | 4.83 | 4.87 | -0.55 | -10.05% | 5 | 334 | 14.37% |
| QQQ240726P00474000 | 2024-06-26 11:43AM EDT | 474.00 | 5.58 | 5.10 | 5.14 | -0.11 | -1.93% | 54 | 347 | 14.17% |
| QQQ240726P00475000 | 2024-06-26 11:54AM EDT | 475.00 | 5.50 | 5.41 | 5.45 | -0.50 | -8.33% | 221 | 1,982 | 14.01% |
| QQQ240726P00476000 | 2024-06-26 11:50AM EDT | 476.00 | 5.95 | 5.72 | 5.77 | -0.30 | -4.80% | 22 | 1,509 | 13.84% |
| QQQ240726P00477000 | 2024-06-26 11:12AM EDT | 477.00 | 7.00 | 6.07 | 6.13 | +0.24 | +3.55% | 30 | 315 | 13.71% |
| QQQ240726P00477500 | 2024-06-26 11:49AM EDT | 477.50 | 6.60 | 6.26 | 6.30 | -0.34 | -4.90% | 17 | 134 | 13.61% |
| QQQ240726P00478000 | 2024-06-26 11:55AM EDT | 478.00 | 6.42 | 6.45 | 6.50 | -0.67 | -9.45% | 119 | 415 | 13.57% |
| QQQ240726P00479000 | 2024-06-26 11:24AM EDT | 479.00 | 7.30 | 6.80 | 6.85 | -0.28 | -3.69% | 111 | 520 | 13.35% |
| QQQ240726P00480000 | 2024-06-26 11:53AM EDT | 480.00 | 7.40 | 7.18 | 7.24 | -0.54 | -6.80% | 52 | 8,736 | 13.16% |
| QQQ240726P00481000 | 2024-06-26 11:32AM EDT | 481.00 | 8.39 | 7.62 | 7.68 | -0.10 | -1.18% | 5 | 121 | 13.03% |
| QQQ240726P00482000 | 2024-06-26 11:35AM EDT | 482.00 | 8.79 | 8.05 | 8.10 | -0.01 | -0.11% | 124 | 241 | 12.82% |
| QQQ240726P00482500 | 2024-06-26 9:34AM EDT | 482.50 | 9.62 | 8.28 | 8.34 | +0.25 | +2.67% | 3 | 84 | 12.76% |
| QQQ240726P00483000 | 2024-06-26 10:22AM EDT | 483.00 | 9.53 | 8.52 | 8.57 | -1.33 | -12.25% | 4 | 213 | 12.66% |
| QQQ240726P00484000 | 2024-06-26 10:08AM EDT | 484.00 | 9.59 | 9.00 | 9.06 | -0.51 | -5.05% | 25 | 250 | 12.50% |
| QQQ240726P00485000 | 2024-06-26 11:56AM EDT | 485.00 | 9.54 | 9.50 | 9.56 | -0.91 | -8.18% | 7 | 768 | 12.31% |
| QQQ240726P00486000 | 2024-06-26 9:51AM EDT | 486.00 | 10.56 | 10.05 | 10.19 | -1.15 | -9.82% | 2 | 1,320 | 12.31% |
| QQQ240726P00487000 | 2024-06-26 11:54AM EDT | 487.00 | 10.63 | 10.57 | 10.72 | -0.87 | -7.57% | 4 | 101 | 12.09% |
| QQQ240726P00487500 | 2024-06-24 4:08PM EDT | 487.50 | 15.29 | 10.82 | 10.96 | 0.00 | - | 4 | 14 | 11.90% |
| QQQ240726P00488000 | 2024-06-24 1:12PM EDT | 488.00 | 15.00 | 11.11 | 11.30 | 0.00 | - | 1 | 29 | 11.90% |
| QQQ240726P00489000 | 2024-06-25 1:02PM EDT | 489.00 | 14.66 | 11.68 | 11.84 | 0.00 | - | 4 | 21 | 11.59% |
| QQQ240726P00490000 | 2024-06-26 10:14AM EDT | 490.00 | 12.80 | 12.33 | 12.45 | -0.72 | -5.33% | 3 | 209 | 11.35% |
| QQQ240726P00491000 | 2024-06-24 11:59AM EDT | 491.00 | 15.27 | 12.92 | 13.18 | 0.00 | - | 5 | 8 | 11.32% |
| QQQ240726P00492500 | 2024-06-24 2:00PM EDT | 492.50 | 18.33 | 13.95 | 14.23 | 0.00 | - | 1 | 9 | 11.07% |
| QQQ240726P00494000 | 2024-06-25 11:26AM EDT | 494.00 | 17.15 | 15.03 | 15.25 | 0.00 | - | 6 | 5 | 10.59% |
| QQQ240726P00495000 | 2024-06-25 4:08PM EDT | 495.00 | 16.96 | 15.80 | 16.01 | 0.00 | - | 8 | 21 | 10.38% |
| QQQ240726P00500000 | 2024-06-26 9:44AM EDT | 500.00 | 21.37 | 19.69 | 20.02 | -0.11 | -0.51% | 1 | 54 | 8.30% |
| QQQ240726P00505000 | 2024-06-26 9:46AM EDT | 505.00 | 25.87 | 24.31 | 24.61 | +3.57 | +16.01% | 5 | 1 | 0.00% |
| QQQ240726P00510000 | 2024-06-25 12:56PM EDT | 510.00 | 32.99 | 29.08 | 29.50 | 0.00 | - | 3 | 8 | 0.00% |
| QQQ240726P00515000 | 2024-06-20 10:58AM EDT | 515.00 | 30.22 | 34.08 | 34.48 | 0.00 | - | - | 0 | 0.00% |
| QQQ240726P00520000 | 2024-06-21 10:03AM EDT | 520.00 | 40.69 | 39.07 | 39.46 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240726P00525000 | 2024-06-24 3:34PM EDT | 525.00 | 48.95 | 44.18 | 44.54 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240726P00530000 | 2024-06-24 3:34PM EDT | 530.00 | 53.92 | 49.18 | 49.52 | 0.00 | - | 50 | 0 | 0.00% |
| QQQ240726P00535000 | 2024-06-24 3:35PM EDT | 535.00 | 59.34 | 54.11 | 54.57 | 0.00 | - | 330 | 0 | 0.00% |
| QQQ240726P00540000 | 2024-06-20 1:03PM EDT | 540.00 | 59.00 | 59.05 | 59.53 | 0.00 | - | - | 0 | 0.00% |
| QQQ240726P00545000 | 2024-06-24 4:02PM EDT | 545.00 | 71.16 | 64.04 | 64.48 | 0.00 | - | 29 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.