Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
As of 12:13PM EDT. Market open.
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802C00240000 | 2024-06-21 1:55PM EDT | 240.00 | 242.22 | 242.05 | 242.49 | +1.18 | +0.49% | 14 | 1 | 122.85% |
| QQQ240802C00270000 | 2024-06-14 11:05AM EDT | 270.00 | 209.05 | 212.17 | 212.60 | 0.00 | - | - | 1 | 105.47% |
| QQQ240802C00290000 | 2024-06-21 9:58AM EDT | 290.00 | 190.52 | 192.35 | 192.83 | 0.00 | - | 2 | 2 | 95.79% |
| QQQ240802C00300000 | 2024-06-21 9:57AM EDT | 300.00 | 180.58 | 182.31 | 182.75 | 0.00 | - | 2 | 1 | 89.84% |
| QQQ240802C00320000 | 2024-06-21 1:50PM EDT | 320.00 | 161.46 | 162.56 | 163.05 | 0.00 | - | 1 | 1 | 81.25% |
| QQQ240802C00380000 | 2024-06-21 1:02PM EDT | 380.00 | 102.58 | 103.06 | 103.46 | 0.00 | - | 1 | 364 | 54.22% |
| QQQ240802C00395000 | 2024-06-24 3:18PM EDT | 395.00 | 83.92 | 88.12 | 88.56 | 0.00 | - | 2 | 5 | 48.40% |
| QQQ240802C00400000 | 2024-06-18 10:15AM EDT | 400.00 | 87.97 | 83.21 | 83.78 | 0.00 | - | - | 3 | 46.87% |
| QQQ240802C00405000 | 2024-06-25 2:22PM EDT | 405.00 | 76.50 | 78.29 | 78.76 | 0.00 | - | 1 | 2 | 44.43% |
| QQQ240802C00410000 | 2024-06-21 2:13PM EDT | 410.00 | 72.72 | 73.41 | 73.89 | 0.00 | - | 10 | 12 | 42.51% |
| QQQ240802C00415000 | 2024-06-25 2:33PM EDT | 415.00 | 67.03 | 68.41 | 68.84 | 0.00 | - | 1 | 9 | 39.97% |
| QQQ240802C00420000 | 2024-06-21 3:38PM EDT | 420.00 | 63.61 | 63.71 | 64.10 | 0.00 | - | 12 | 14 | 38.42% |
| QQQ240802C00430000 | 2024-06-25 2:51PM EDT | 430.00 | 52.34 | 53.80 | 54.22 | 0.00 | - | 1 | 12 | 33.96% |
| QQQ240802C00435000 | 2024-06-24 11:23AM EDT | 435.00 | 46.95 | 49.04 | 49.39 | 0.00 | - | 257 | 256 | 31.99% |
| QQQ240802C00440000 | 2024-06-25 12:25PM EDT | 440.00 | 42.42 | 44.37 | 44.68 | 0.00 | - | 26 | 90 | 30.26% |
| QQQ240802C00445000 | 2024-06-25 1:03PM EDT | 445.00 | 36.43 | 39.69 | 40.00 | 0.00 | - | 11 | 19 | 28.50% |
| QQQ240802C00450000 | 2024-06-25 12:10PM EDT | 450.00 | 33.16 | 35.11 | 35.38 | 0.00 | - | 18 | 317 | 26.76% |
| QQQ240802C00451000 | 2024-06-24 12:46PM EDT | 451.00 | 31.60 | 34.21 | 34.52 | 0.00 | - | 15 | 17 | 26.53% |
| QQQ240802C00452000 | 2024-06-21 2:37PM EDT | 452.00 | 33.18 | 33.32 | 33.60 | 0.00 | - | 2 | 3 | 26.17% |
| QQQ240802C00453000 | 2024-06-25 12:36PM EDT | 453.00 | 30.19 | 32.48 | 32.63 | 0.00 | - | 19 | 35 | 25.69% |
| QQQ240802C00454000 | 2024-06-21 3:56PM EDT | 454.00 | 31.39 | 31.54 | 31.82 | 0.00 | - | 2 | 7 | 25.54% |
| QQQ240802C00455000 | 2024-06-26 11:54AM EDT | 455.00 | 30.67 | 30.80 | 30.90 | +1.36 | +4.64% | 86 | 339 | 25.16% |
| QQQ240802C00456000 | 2024-06-21 1:23PM EDT | 456.00 | 29.44 | 29.79 | 30.05 | 0.00 | - | 1 | 3 | 24.91% |
| QQQ240802C00457000 | 2024-06-24 1:43PM EDT | 457.00 | 26.40 | 28.93 | 29.19 | 0.00 | - | 1 | 11 | 24.63% |
| QQQ240802C00457500 | 2024-06-20 1:57PM EDT | 457.50 | 29.53 | 28.45 | 28.78 | 0.00 | - | 1 | 2 | 24.53% |
| QQQ240802C00458000 | 2024-06-21 11:01AM EDT | 458.00 | 28.50 | 28.04 | 28.33 | 0.00 | - | 3 | 8 | 24.35% |
| QQQ240802C00459000 | 2024-06-17 11:48AM EDT | 459.00 | 27.94 | 27.26 | 27.50 | 0.00 | - | - | 1 | 24.11% |
| QQQ240802C00460000 | 2024-06-26 11:57AM EDT | 460.00 | 26.56 | 26.43 | 26.52 | +2.14 | +8.78% | 19 | 235 | 23.57% |
| QQQ240802C00461000 | 2024-06-26 11:54AM EDT | 461.00 | 25.55 | 25.57 | 25.81 | +2.08 | +8.86% | 2 | 1 | 23.54% |
| QQQ240802C00462000 | 2024-06-18 1:31PM EDT | 462.00 | 29.16 | 24.74 | 24.98 | 0.00 | - | - | 2 | 23.27% |
| QQQ240802C00462500 | 2024-06-26 11:54AM EDT | 462.50 | 24.40 | 24.38 | 24.46 | +2.68 | +12.34% | 5 | 39 | 22.93% |
| QQQ240802C00463000 | 2024-06-26 11:23AM EDT | 463.00 | 23.12 | 24.00 | 24.09 | +1.81 | +8.49% | 25 | 72 | 22.87% |
| QQQ240802C00464000 | 2024-06-25 12:49PM EDT | 464.00 | 20.80 | 23.07 | 23.28 | 0.00 | - | 5 | 10 | 22.62% |
| QQQ240802C00465000 | 2024-06-26 11:57AM EDT | 465.00 | 22.43 | 22.35 | 22.43 | +2.10 | +10.46% | 47 | 87 | 22.28% |
| QQQ240802C00466000 | 2024-06-26 11:54AM EDT | 466.00 | 21.46 | 21.49 | 21.58 | +2.42 | +12.71% | 22 | 45 | 21.92% |
| QQQ240802C00467000 | 2024-06-26 9:53AM EDT | 467.00 | 20.57 | 20.84 | 20.92 | +1.73 | +9.18% | 8 | 36 | 21.89% |
| QQQ240802C00467500 | 2024-06-25 3:03PM EDT | 467.50 | 19.24 | 20.32 | 20.43 | 0.00 | - | 1 | 7 | 21.59% |
| QQQ240802C00468000 | 2024-06-26 9:34AM EDT | 468.00 | 18.63 | 20.01 | 20.08 | -0.05 | -0.27% | 3 | 47 | 21.53% |
| QQQ240802C00469000 | 2024-06-26 9:54AM EDT | 469.00 | 18.75 | 19.28 | 19.37 | +1.37 | +7.88% | 150 | 8 | 21.39% |
| QQQ240802C00470000 | 2024-06-26 9:58AM EDT | 470.00 | 17.84 | 18.48 | 18.55 | +0.51 | +2.94% | 3 | 63 | 21.03% |
| QQQ240802C00471000 | 2024-06-26 9:54AM EDT | 471.00 | 17.25 | 17.81 | 17.87 | +0.49 | +2.92% | 150 | 178 | 20.90% |
| QQQ240802C00472000 | 2024-06-25 12:30PM EDT | 472.00 | 16.65 | 17.03 | 17.10 | +1.18 | +7.63% | 4 | 46 | 20.60% |
| QQQ240802C00472500 | 2024-06-26 9:58AM EDT | 472.50 | 16.06 | 16.58 | 16.67 | -0.95 | -5.58% | 3 | 31 | 20.37% |
| QQQ240802C00473000 | 2024-06-26 11:11AM EDT | 473.00 | 14.99 | 16.32 | 16.40 | -0.26 | -1.70% | 7 | 26 | 20.41% |
| QQQ240802C00474000 | 2024-06-25 1:13PM EDT | 474.00 | 15.59 | 15.55 | 15.63 | +2.01 | +14.80% | 2 | 55 | 20.08% |
| QQQ240802C00475000 | 2024-06-26 11:02AM EDT | 475.00 | 14.15 | 14.97 | 15.03 | +0.15 | +1.07% | 7 | 72 | 20.01% |
| QQQ240802C00476000 | 2024-06-26 10:29AM EDT | 476.00 | 13.49 | 14.29 | 14.36 | +0.09 | +0.67% | 10 | 47 | 19.81% |
| QQQ240802C00477000 | 2024-06-26 9:33AM EDT | 477.00 | 13.16 | 13.56 | 13.65 | +0.22 | +1.70% | 2 | 26 | 19.52% |
| QQQ240802C00477500 | 2024-06-26 11:10AM EDT | 477.50 | 12.18 | 13.22 | 13.30 | +0.76 | +6.65% | 2 | 58 | 19.38% |
| QQQ240802C00478000 | 2024-06-26 11:56AM EDT | 478.00 | 13.00 | 13.00 | 13.06 | +0.70 | +6.19% | 26 | 147 | 19.41% |
| QQQ240802C00479000 | 2024-06-26 11:56AM EDT | 479.00 | 12.39 | 12.36 | 12.42 | +0.77 | +7.08% | 25 | 324 | 19.20% |
| QQQ240802C00480000 | 2024-06-26 11:56AM EDT | 480.00 | 11.73 | 11.78 | 11.83 | +0.86 | +7.91% | 61 | 520 | 19.05% |
| QQQ240802C00481000 | 2024-06-26 11:05AM EDT | 481.00 | 10.45 | 11.10 | 11.17 | 0.00 | - | 42 | 450 | 18.76% |
| QQQ240802C00482000 | 2024-06-26 11:49AM EDT | 482.00 | 10.15 | 10.52 | 10.58 | +0.30 | +3.05% | 34 | 149 | 18.56% |
| QQQ240802C00482500 | 2024-06-26 11:10AM EDT | 482.50 | 9.11 | 10.23 | 10.26 | -0.28 | -2.98% | 6 | 93 | 18.42% |
| QQQ240802C00483000 | 2024-06-26 11:43AM EDT | 483.00 | 9.32 | 10.05 | 10.08 | -0.13 | -1.38% | 15 | 163 | 18.49% |
| QQQ240802C00484000 | 2024-06-26 11:17AM EDT | 484.00 | 8.62 | 9.51 | 9.55 | +0.35 | +4.23% | 36 | 104 | 18.35% |
| QQQ240802C00485000 | 2024-06-26 11:57AM EDT | 485.00 | 8.97 | 8.96 | 9.00 | +0.51 | +6.03% | 196 | 4,181 | 18.15% |
| QQQ240802C00486000 | 2024-06-26 11:34AM EDT | 486.00 | 7.75 | 8.47 | 8.50 | -0.17 | -2.15% | 116 | 503 | 18.00% |
| QQQ240802C00487000 | 2024-06-26 11:36AM EDT | 487.00 | 7.37 | 7.91 | 7.95 | -0.10 | -1.34% | 10 | 104 | 17.75% |
| QQQ240802C00487500 | 2024-06-26 10:52AM EDT | 487.50 | 7.46 | 7.66 | 7.69 | +0.37 | +5.22% | 80 | 116 | 17.64% |
| QQQ240802C00488000 | 2024-06-26 11:42AM EDT | 488.00 | 6.85 | 7.45 | 7.48 | -0.13 | -1.86% | 25 | 447 | 17.61% |
| QQQ240802C00489000 | 2024-06-26 11:51AM EDT | 489.00 | 6.83 | 7.04 | 7.07 | +0.19 | +2.86% | 106 | 360 | 17.54% |
| QQQ240802C00490000 | 2024-06-26 11:51AM EDT | 490.00 | 6.42 | 6.60 | 6.63 | +0.31 | +5.07% | 37 | 1,409 | 17.40% |
| QQQ240802C00491000 | 2024-06-26 10:41AM EDT | 491.00 | 5.90 | 6.16 | 6.20 | +0.19 | +3.33% | 26 | 238 | 17.24% |
| QQQ240802C00492500 | 2024-06-25 2:49PM EDT | 492.50 | 4.97 | 5.57 | 5.60 | 0.00 | - | 28 | 197 | 17.04% |
| QQQ240802C00494000 | 2024-06-26 11:41AM EDT | 494.00 | 4.63 | 5.06 | 5.09 | -0.06 | -1.28% | 13 | 109 | 16.94% |
| QQQ240802C00495000 | 2024-06-26 11:41AM EDT | 495.00 | 4.31 | 4.73 | 4.76 | +0.01 | +0.23% | 10 | 419 | 16.85% |
| QQQ240802C00496000 | 2024-06-26 11:24AM EDT | 496.00 | 4.13 | 4.39 | 4.42 | +0.16 | +4.03% | 12 | 22 | 16.72% |
| QQQ240802C00497000 | 2024-06-26 11:11AM EDT | 497.00 | 3.54 | 4.08 | 4.10 | +0.19 | +5.67% | 1 | 70 | 16.60% |
| QQQ240802C00498000 | 2024-06-26 11:00AM EDT | 498.00 | 3.58 | 3.79 | 3.81 | -0.01 | -0.28% | 7 | 72 | 16.51% |
| QQQ240802C00499000 | 2024-06-26 11:00AM EDT | 499.00 | 3.34 | 3.53 | 3.55 | +0.12 | +3.73% | 7 | 230 | 16.46% |
| QQQ240802C00500000 | 2024-06-26 10:51AM EDT | 500.00 | 3.25 | 3.24 | 3.27 | +0.35 | +12.07% | 61 | 1,516 | 16.33% |
| QQQ240802C00505000 | 2024-06-26 11:25AM EDT | 505.00 | 2.02 | 2.18 | 2.21 | -0.02 | -0.98% | 9 | 879 | 16.01% |
| QQQ240802C00510000 | 2024-06-26 11:36AM EDT | 510.00 | 1.32 | 1.44 | 1.47 | -0.01 | -0.75% | 7 | 455 | 15.83% |
| QQQ240802C00515000 | 2024-06-26 10:59AM EDT | 515.00 | 0.89 | 0.94 | 0.95 | +0.01 | +1.14% | 5 | 262 | 15.67% |
| QQQ240802C00520000 | 2024-06-26 11:42AM EDT | 520.00 | 0.54 | 0.61 | 0.62 | -0.04 | -6.90% | 643 | 2,506 | 15.67% |
| QQQ240802C00525000 | 2024-06-26 9:46AM EDT | 525.00 | 0.39 | 0.39 | 0.39 | +0.01 | +2.63% | 1 | 95 | 15.65% |
| QQQ240802C00530000 | 2024-06-26 10:24AM EDT | 530.00 | 0.29 | 0.26 | 0.27 | +0.03 | +11.54% | 5 | 46 | 15.93% |
| QQQ240802C00535000 | 2024-06-24 10:38AM EDT | 535.00 | 0.23 | 0.18 | 0.20 | 0.00 | - | 9 | 21 | 16.38% |
| QQQ240802C00540000 | 2024-06-26 11:42AM EDT | 540.00 | 0.14 | 0.13 | 0.15 | 0.00 | - | 12 | 28 | 16.85% |
| QQQ240802C00545000 | 2024-06-26 11:41AM EDT | 545.00 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 7 | 623 | 17.24% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802P00265000 | 2024-06-21 3:42PM EDT | 265.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 20 | 20 | 58.59% |
| QQQ240802P00270000 | 2024-06-20 1:39PM EDT | 270.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 2 | 57.03% |
| QQQ240802P00275000 | 2024-06-18 12:29PM EDT | 275.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 2 | 55.08% |
| QQQ240802P00300000 | 2024-06-14 3:36PM EDT | 300.00 | 0.10 | 0.02 | 0.05 | 0.00 | - | - | 12 | 50.39% |
| QQQ240802P00330000 | 2024-06-24 9:30AM EDT | 330.00 | 0.13 | 0.06 | 0.10 | 0.00 | - | 1 | 4 | 45.61% |
| QQQ240802P00350000 | 2024-06-25 2:50PM EDT | 350.00 | 0.11 | 0.10 | 0.13 | -0.05 | -31.25% | 5 | 26 | 40.23% |
| QQQ240802P00355000 | 2024-06-24 3:58PM EDT | 355.00 | 0.18 | 0.11 | 0.15 | 0.00 | - | 3 | 5 | 39.26% |
| QQQ240802P00360000 | 2024-06-24 3:59PM EDT | 360.00 | 0.16 | 0.13 | 0.15 | 0.00 | - | 8 | 13 | 37.65% |
| QQQ240802P00370000 | 2024-06-24 12:12PM EDT | 370.00 | 0.21 | 0.16 | 0.18 | 0.00 | - | 24 | 45 | 35.25% |
| QQQ240802P00380000 | 2024-06-24 3:49PM EDT | 380.00 | 0.24 | 0.19 | 0.22 | 0.00 | - | 5 | 7 | 32.91% |
| QQQ240802P00385000 | 2024-06-24 9:42AM EDT | 385.00 | 0.31 | 0.21 | 0.24 | 0.00 | - | 5 | 21 | 31.69% |
| QQQ240802P00390000 | 2024-06-21 2:42PM EDT | 390.00 | 0.33 | 0.22 | 0.26 | 0.00 | - | 9 | 7 | 30.40% |
| QQQ240802P00400000 | 2024-06-26 10:25AM EDT | 400.00 | 0.31 | 0.29 | 0.31 | -0.04 | -11.43% | 6 | 270 | 27.91% |
| QQQ240802P00405000 | 2024-06-25 11:17AM EDT | 405.00 | 0.38 | 0.32 | 0.34 | -0.03 | -7.32% | 1 | 13 | 26.64% |
| QQQ240802P00410000 | 2024-06-26 11:42AM EDT | 410.00 | 0.40 | 0.37 | 0.39 | -0.07 | -14.89% | 27 | 33 | 25.56% |
| QQQ240802P00415000 | 2024-06-25 2:29PM EDT | 415.00 | 0.49 | 0.42 | 0.45 | -0.07 | -12.50% | 13 | 27 | 24.49% |
| QQQ240802P00420000 | 2024-06-26 9:47AM EDT | 420.00 | 0.54 | 0.51 | 0.52 | -0.18 | -25.00% | 93 | 84 | 23.41% |
| QQQ240802P00425000 | 2024-06-26 11:33AM EDT | 425.00 | 0.66 | 0.58 | 0.60 | -0.22 | -25.00% | 10 | 288 | 22.29% |
| QQQ240802P00430000 | 2024-06-26 11:42AM EDT | 430.00 | 0.77 | 0.72 | 0.74 | -0.32 | -29.36% | 37 | 228 | 21.44% |
| QQQ240802P00435000 | 2024-06-26 11:56AM EDT | 435.00 | 0.89 | 0.88 | 0.90 | -0.43 | -32.58% | 36 | 419 | 20.50% |
| QQQ240802P00440000 | 2024-06-26 11:33AM EDT | 440.00 | 1.21 | 1.09 | 1.11 | -0.34 | -21.94% | 38 | 530 | 19.59% |
| QQQ240802P00445000 | 2024-06-26 11:02AM EDT | 445.00 | 1.53 | 1.39 | 1.42 | -0.65 | -29.82% | 12 | 873 | 18.84% |
| QQQ240802P00450000 | 2024-06-26 11:56AM EDT | 450.00 | 1.79 | 1.80 | 1.81 | -1.03 | -36.52% | 71 | 1,125 | 18.05% |
| QQQ240802P00451000 | 2024-06-25 9:52AM EDT | 451.00 | 2.59 | 1.89 | 1.91 | -0.02 | -0.77% | 3 | 23 | 17.91% |
| QQQ240802P00452000 | 2024-06-25 2:10PM EDT | 452.00 | 2.25 | 2.00 | 2.01 | -0.58 | -20.49% | 1 | 56 | 17.77% |
| QQQ240802P00453000 | 2024-06-26 10:44AM EDT | 453.00 | 2.21 | 2.07 | 2.09 | -0.70 | -24.05% | 2 | 92 | 17.55% |
| QQQ240802P00454000 | 2024-06-25 12:26PM EDT | 454.00 | 2.58 | 2.19 | 2.20 | -0.44 | -14.57% | 39 | 56 | 17.41% |
| QQQ240802P00455000 | 2024-06-26 11:54AM EDT | 455.00 | 2.35 | 2.33 | 2.34 | -1.25 | -34.72% | 85 | 647 | 17.32% |
| QQQ240802P00456000 | 2024-06-25 1:32PM EDT | 456.00 | 2.94 | 2.47 | 2.49 | -0.45 | -13.27% | 5 | 63 | 17.25% |
| QQQ240802P00457000 | 2024-06-25 4:11PM EDT | 457.00 | 2.64 | 2.55 | 2.57 | -0.90 | -25.42% | 24 | 29 | 16.97% |
| QQQ240802P00457500 | 2024-06-26 10:58AM EDT | 457.50 | 2.92 | 2.61 | 2.63 | -0.70 | -19.34% | 11 | 64 | 16.88% |
| QQQ240802P00458000 | 2024-06-25 12:30PM EDT | 458.00 | 3.22 | 2.70 | 2.73 | -0.15 | -4.45% | 76 | 52 | 16.89% |
| QQQ240802P00459000 | 2024-06-25 3:10PM EDT | 459.00 | 3.20 | 2.82 | 2.84 | -1.14 | -26.27% | 9 | 77 | 16.66% |
| QQQ240802P00460000 | 2024-06-26 11:54AM EDT | 460.00 | 2.99 | 2.97 | 2.99 | -1.60 | -34.86% | 94 | 335 | 16.51% |
| QQQ240802P00461000 | 2024-06-26 10:09AM EDT | 461.00 | 3.38 | 3.16 | 3.18 | -0.90 | -21.03% | 5 | 195 | 16.44% |
| QQQ240802P00462000 | 2024-06-25 12:31PM EDT | 462.00 | 3.98 | 3.36 | 3.39 | -0.53 | -11.75% | 6 | 105 | 16.38% |
| QQQ240802P00462500 | 2024-06-25 2:49PM EDT | 462.50 | 3.90 | 3.37 | 3.40 | -0.70 | -15.22% | 5 | 183 | 16.14% |
| QQQ240802P00463000 | 2024-06-25 12:45PM EDT | 463.00 | 4.24 | 3.45 | 3.48 | -1.10 | -20.60% | 7 | 381 | 16.05% |
| QQQ240802P00464000 | 2024-06-25 3:28PM EDT | 464.00 | 3.95 | 3.64 | 3.67 | -1.36 | -25.61% | 3 | 65 | 15.91% |
| QQQ240802P00465000 | 2024-06-26 11:07AM EDT | 465.00 | 4.22 | 3.83 | 3.92 | -1.59 | -27.37% | 14 | 212 | 15.88% |
| QQQ240802P00466000 | 2024-06-25 2:11PM EDT | 466.00 | 4.59 | 4.05 | 4.08 | -0.83 | -15.31% | 19 | 68 | 15.64% |
| QQQ240802P00467000 | 2024-06-26 11:01AM EDT | 467.00 | 4.59 | 4.29 | 4.33 | -1.52 | -24.88% | 2 | 72 | 15.56% |
| QQQ240802P00467500 | 2024-06-25 2:58PM EDT | 467.50 | 4.76 | 4.36 | 4.41 | -0.62 | -11.52% | 3 | 10 | 15.42% |
| QQQ240802P00468000 | 2024-06-26 11:12AM EDT | 468.00 | 5.12 | 4.52 | 4.55 | -1.37 | -21.11% | 3 | 85 | 15.40% |
| QQQ240802P00469000 | 2024-06-26 10:14AM EDT | 469.00 | 4.97 | 4.71 | 4.75 | -2.02 | -28.90% | 5 | 99 | 15.18% |
| QQQ240802P00470000 | 2024-06-26 11:22AM EDT | 470.00 | 5.35 | 4.99 | 5.03 | -2.13 | -28.48% | 15 | 421 | 15.08% |
| QQQ240802P00471000 | 2024-06-26 11:45AM EDT | 471.00 | 5.62 | 5.23 | 5.28 | -1.83 | -24.56% | 4 | 133 | 14.91% |
| QQQ240802P00472000 | 2024-06-26 10:22AM EDT | 472.00 | 5.63 | 5.54 | 5.58 | -2.08 | -26.98% | 139 | 291 | 14.80% |
| QQQ240802P00472500 | 2024-06-26 10:44AM EDT | 472.50 | 6.02 | 5.70 | 5.75 | -1.98 | -24.75% | 11 | 118 | 14.77% |
| QQQ240802P00473000 | 2024-06-26 11:01AM EDT | 473.00 | 6.21 | 5.83 | 5.87 | -2.29 | -26.94% | 2 | 118 | 14.65% |
| QQQ240802P00474000 | 2024-06-26 11:41AM EDT | 474.00 | 6.60 | 6.08 | 6.13 | -2.05 | -23.70% | 26 | 164 | 14.43% |
| QQQ240802P00475000 | 2024-06-26 11:48AM EDT | 475.00 | 6.83 | 6.45 | 6.50 | -2.72 | -28.48% | 34 | 551 | 14.36% |
| QQQ240802P00476000 | 2024-06-26 11:53AM EDT | 476.00 | 6.94 | 6.74 | 6.78 | -2.34 | -25.22% | 259 | 325 | 14.12% |
| QQQ240802P00477000 | 2024-06-26 11:54AM EDT | 477.00 | 7.20 | 7.14 | 7.19 | -3.04 | -29.69% | 24 | 158 | 14.06% |
| QQQ240802P00477500 | 2024-06-26 11:48AM EDT | 477.50 | 7.73 | 7.28 | 7.33 | -1.80 | -18.89% | 81 | 2,416 | 13.92% |
| QQQ240802P00478000 | 2024-06-26 11:54AM EDT | 478.00 | 7.50 | 7.50 | 7.56 | -2.62 | -25.89% | 36 | 217 | 13.92% |
| QQQ240802P00479000 | 2024-06-26 11:35AM EDT | 479.00 | 8.45 | 7.83 | 7.89 | -1.61 | -16.00% | 41 | 162 | 13.68% |
| QQQ240802P00480000 | 2024-06-26 11:42AM EDT | 480.00 | 8.95 | 8.24 | 8.30 | -2.81 | -23.89% | 172 | 454 | 13.53% |
| QQQ240802P00481000 | 2024-06-26 11:09AM EDT | 481.00 | 9.73 | 8.70 | 8.77 | -2.27 | -18.92% | 126 | 124 | 13.46% |
| QQQ240802P00482000 | 2024-06-26 11:56AM EDT | 482.00 | 9.15 | 9.13 | 9.20 | -2.78 | -21.75% | 4 | 75 | 13.29% |
| QQQ240802P00482500 | 2024-06-26 10:05AM EDT | 482.50 | 9.55 | 9.34 | 9.40 | -0.75 | -7.28% | 9 | 67 | 13.17% |
| QQQ240802P00483000 | 2024-06-21 4:00PM EDT | 483.00 | 10.55 | 9.59 | 9.66 | -0.26 | -2.41% | 2 | 90 | 13.14% |
| QQQ240802P00484000 | 2024-06-26 9:44AM EDT | 484.00 | 10.95 | 10.04 | 10.11 | -0.86 | -7.28% | 4 | 48 | 12.93% |
| QQQ240802P00485000 | 2024-06-25 3:42PM EDT | 485.00 | 11.33 | 10.56 | 10.64 | -3.17 | -21.86% | 36 | 102 | 12.82% |
| QQQ240802P00486000 | 2024-06-26 9:58AM EDT | 486.00 | 11.80 | 11.00 | 11.16 | -3.34 | -22.06% | 10 | 86 | 12.67% |
| QQQ240802P00487000 | 2024-06-24 10:57AM EDT | 487.00 | 14.07 | 11.59 | 11.67 | 0.00 | - | 11 | 37 | 12.46% |
| QQQ240802P00487500 | 2024-06-25 3:40PM EDT | 487.50 | 12.72 | 11.84 | 11.89 | +2.32 | +22.31% | 3 | 17 | 12.28% |
| QQQ240802P00488000 | 2024-06-25 10:28AM EDT | 488.00 | 14.54 | 12.05 | 12.20 | -1.13 | -7.21% | 4 | 28 | 12.24% |
| QQQ240802P00490000 | 2024-06-26 11:35AM EDT | 490.00 | 14.22 | 13.22 | 13.32 | -2.86 | -16.74% | 33 | 72 | 11.77% |
| QQQ240802P00491000 | 2024-06-24 10:29AM EDT | 491.00 | 16.66 | 13.86 | 14.03 | 0.00 | - | 5 | 8 | 11.76% |
| QQQ240802P00492500 | 2024-06-20 11:46AM EDT | 492.50 | 13.20 | 14.75 | 15.00 | 0.00 | - | - | 10 | 11.47% |
| QQQ240802P00495000 | 2024-06-25 11:53AM EDT | 495.00 | 18.16 | 16.54 | 16.78 | -0.83 | -4.37% | 10 | 39 | 11.08% |
| QQQ240802P00500000 | 2024-06-25 11:53AM EDT | 500.00 | 23.23 | 20.18 | 20.47 | -2.89 | -11.06% | 15 | 46 | 9.28% |
| QQQ240802P00505000 | 2024-06-25 10:23AM EDT | 505.00 | 28.11 | 24.58 | 24.82 | +3.46 | +14.04% | 2 | 4 | 0.00% |
| QQQ240802P00510000 | 2024-06-25 11:59AM EDT | 510.00 | 30.94 | 29.10 | 29.49 | -0.28 | -0.90% | 2 | 0 | 0.00% |
| QQQ240802P00515000 | 2024-06-17 12:44PM EDT | 515.00 | 32.92 | 34.14 | 34.54 | 0.00 | - | - | 0 | 0.00% |
| QQQ240802P00520000 | 2024-06-20 2:59PM EDT | 520.00 | 39.30 | 39.10 | 39.51 | 0.00 | - | - | 0 | 0.00% |
| QQQ240802P00525000 | 2024-06-24 3:38PM EDT | 525.00 | 49.28 | 44.24 | 44.57 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240802P00530000 | 2024-06-24 3:38PM EDT | 530.00 | 54.22 | 49.09 | 49.48 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240802P00535000 | 2024-06-24 3:38PM EDT | 535.00 | 59.22 | 54.02 | 54.49 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240802P00540000 | 2024-06-24 3:38PM EDT | 540.00 | 64.24 | 59.22 | 59.66 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240802P00545000 | 2024-06-24 4:01PM EDT | 545.00 | 71.23 | 64.22 | 64.66 | 0.00 | - | 21 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.