Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 12:10PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00174780 | 2024-06-20 10:20AM EDT | 174.78 | 310.70 | 308.35 | 308.84 | 0.00 | - | 1 | 17 | 121.36% |
| QQQ240920C00175000 | 2023-11-07 12:59PM EDT | 175.00 | 204.49 | 220.78 | 221.28 | 0.00 | - | - | 2 | 0.00% |
| QQQ240920C00179780 | 2024-06-17 1:51PM EDT | 179.78 | 307.48 | 302.97 | 303.42 | 0.00 | - | 2 | 13 | 115.04% |
| QQQ240920C00180000 | 2023-12-18 11:30AM EDT | 180.00 | 232.61 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| QQQ240920C00184780 | 2024-06-17 3:57PM EDT | 184.78 | 302.37 | 298.12 | 298.42 | 0.00 | - | 1 | 154 | 112.71% |
| QQQ240920C00185000 | 2023-11-15 11:53AM EDT | 185.00 | 209.00 | 226.03 | 226.53 | 0.00 | - | 25 | 154 | 0.00% |
| QQQ240920C00189780 | 2024-06-18 9:58AM EDT | 189.78 | 297.54 | 293.56 | 294.05 | 0.00 | - | 1 | 3 | 113.86% |
| QQQ240920C00190000 | 2023-12-12 10:52AM EDT | 190.00 | 211.98 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240920C00194780 | 2024-06-21 10:01AM EDT | 194.78 | 287.52 | 288.58 | 289.06 | 0.00 | - | 2 | 2 | 111.07% |
| QQQ240920C00199780 | 2024-06-07 12:29PM EDT | 199.78 | 267.61 | 283.70 | 284.19 | 0.00 | - | 1 | 9 | 109.11% |
| QQQ240920C00200000 | 2023-10-27 3:00PM EDT | 200.00 | 154.00 | 195.96 | 197.79 | 0.00 | - | 4 | 7 | 0.00% |
| QQQ240920C00204780 | 2024-06-07 12:29PM EDT | 204.78 | 262.67 | 278.46 | 278.91 | 0.00 | - | 1 | 1 | 104.63% |
| QQQ240920C00209780 | 2024-02-26 10:35AM EDT | 209.78 | 233.06 | 237.61 | 238.15 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ240920C00210000 | 2024-06-25 3:37PM EDT | 210.00 | 272.40 | 273.26 | 273.71 | +20.70 | +8.22% | 1 | 8 | 101.99% |
| QQQ240920C00214780 | 2024-02-06 1:47PM EDT | 214.78 | 217.40 | 232.80 | 236.68 | 0.00 | - | 9 | 11 | 0.00% |
| QQQ240920C00215000 | 2024-06-25 3:35PM EDT | 215.00 | 267.59 | 268.69 | 269.15 | +1.69 | +0.64% | 1 | 1 | 102.12% |
| QQQ240920C00219780 | 2024-03-15 10:43AM EDT | 219.78 | 221.28 | 223.31 | 223.82 | 0.00 | - | 6 | 7 | 0.00% |
| QQQ240920C00220000 | 2024-04-24 10:05AM EDT | 220.00 | 212.90 | 241.10 | 241.47 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240920C00224780 | 2024-01-16 1:00AM EDT | 224.78 | 163.02 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240920C00225000 | 2024-06-13 9:37AM EDT | 225.00 | 255.72 | 258.43 | 258.87 | 0.00 | - | 1 | 1 | 95.42% |
| QQQ240920C00229780 | 2024-03-21 10:19AM EDT | 229.78 | 224.02 | 189.68 | 190.24 | 0.00 | - | 1 | 6 | 0.00% |
| QQQ240920C00230000 | 2024-06-12 9:54AM EDT | 230.00 | 247.12 | 253.51 | 253.93 | 0.00 | - | 1 | 1 | 93.41% |
| QQQ240920C00234780 | 2023-12-13 3:47PM EDT | 234.78 | 177.22 | 181.75 | 182.39 | 0.00 | - | - | 0 | 0.00% |
| QQQ240920C00235000 | 2024-06-10 3:35PM EDT | 235.00 | 232.67 | 248.95 | 249.42 | 0.00 | - | 1 | 1 | 93.58% |
| QQQ240920C00239780 | 2024-06-14 3:37PM EDT | 239.78 | 242.01 | 244.35 | 244.84 | 0.00 | - | 1 | 8 | 92.27% |
| QQQ240920C00240000 | 2024-06-18 10:57AM EDT | 240.00 | 247.33 | 244.17 | 244.63 | 0.00 | - | 2 | 3 | 92.29% |
| QQQ240920C00244780 | 2024-06-14 3:37PM EDT | 244.78 | 237.09 | 239.05 | 239.50 | 0.00 | - | 1 | 10 | 88.27% |
| QQQ240920C00245000 | 2024-06-05 3:33PM EDT | 245.00 | 220.89 | 238.73 | 239.16 | 0.00 | - | 2 | 1 | 87.59% |
| QQQ240920C00249780 | 2024-05-21 9:45AM EDT | 249.78 | 207.67 | 239.51 | 240.06 | 0.00 | - | 5 | 9 | 107.91% |
| QQQ240920C00250000 | 2023-11-27 11:55AM EDT | 250.00 | 150.60 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ240920C00254780 | 2024-03-01 4:27PM EDT | 254.78 | 197.70 | 195.52 | 196.08 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240920C00255000 | 2024-03-15 10:39AM EDT | 255.00 | 187.17 | 189.20 | 189.70 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240920C00259780 | 2024-03-15 10:46AM EDT | 259.78 | 182.61 | 184.59 | 185.08 | 0.00 | - | 5 | 8 | 0.00% |
| QQQ240920C00260000 | 2024-04-29 11:18AM EDT | 260.00 | 177.48 | 201.31 | 201.61 | 0.00 | - | 30 | 49 | 0.00% |
| QQQ240920C00264780 | 2024-03-15 10:44AM EDT | 264.78 | 177.94 | 179.76 | 180.26 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240920C00265000 | 2024-01-17 10:48AM EDT | 265.00 | 148.05 | 175.01 | 175.38 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ240920C00269780 | 2024-01-16 1:00AM EDT | 269.78 | 132.88 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240920C00270000 | 2024-06-24 1:07PM EDT | 270.00 | 210.51 | 214.12 | 214.57 | 0.00 | - | 9 | 15 | 78.49% |
| QQQ240920C00274780 | 2024-01-16 1:00AM EDT | 274.78 | 123.14 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240920C00275000 | 2024-03-15 10:44AM EDT | 275.00 | 168.15 | 169.92 | 170.41 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ240920C00279780 | 2024-01-22 10:48AM EDT | 279.78 | 153.45 | 152.28 | 152.61 | 0.00 | - | 1 | 15 | 0.00% |
| QQQ240920C00280000 | 2024-02-01 4:50PM EDT | 280.00 | 150.68 | 173.01 | 173.39 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ240920C00284780 | 2024-01-24 2:38PM EDT | 284.78 | 153.53 | 159.64 | 160.19 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ240920C00285000 | 2024-06-06 1:18PM EDT | 285.00 | 182.80 | 199.31 | 199.75 | 0.00 | - | 1 | 12 | 73.03% |
| QQQ240920C00289780 | 2024-04-02 9:39AM EDT | 289.78 | 157.00 | 141.56 | 142.21 | 0.00 | - | 2 | 13 | 0.00% |
| QQQ240920C00290000 | 2024-06-13 9:45AM EDT | 290.00 | 191.62 | 194.79 | 195.28 | 0.00 | - | 1 | 3 | 72.98% |
| QQQ240920C00294780 | 2024-05-13 12:20PM EDT | 294.78 | 153.80 | 182.92 | 183.44 | 0.00 | - | 5 | 50 | 0.00% |
| QQQ240920C00295000 | 2024-06-24 1:07PM EDT | 295.00 | 185.93 | 189.51 | 189.95 | 0.00 | - | 9 | 15 | 69.78% |
| QQQ240920C00299780 | 2024-06-14 3:01PM EDT | 299.78 | 182.86 | 184.90 | 185.26 | 0.00 | - | 1 | 148 | 68.37% |
| QQQ240920C00300000 | 2024-06-24 2:03PM EDT | 300.00 | 179.86 | 184.52 | 184.89 | 0.00 | - | 3 | 72 | 67.71% |
| QQQ240920C00304780 | 2024-04-11 9:52AM EDT | 304.78 | 143.17 | 142.78 | 143.10 | 0.00 | - | 1 | 36 | 0.00% |
| QQQ240920C00305000 | 2024-05-22 1:41PM EDT | 305.00 | 155.76 | 179.57 | 180.12 | 0.00 | - | 2 | 6 | 66.27% |
| QQQ240920C00309780 | 2024-03-05 4:58PM EDT | 309.78 | 135.60 | 133.92 | 134.36 | 0.00 | - | 4 | 126 | 0.00% |
| QQQ240920C00310000 | 2024-05-17 3:25PM EDT | 310.00 | 147.29 | 173.22 | 173.63 | 0.00 | - | 2 | 53 | 58.80% |
| QQQ240920C00314780 | 2024-04-16 4:00PM EDT | 314.78 | 125.27 | 142.26 | 142.55 | 0.00 | - | 3 | 14 | 0.00% |
| QQQ240920C00315000 | 2024-06-21 10:16AM EDT | 315.00 | 169.90 | 170.20 | 170.38 | 0.00 | - | 1 | 22 | 63.93% |
| QQQ240920C00319780 | 2024-06-20 12:55PM EDT | 319.78 | 166.90 | 165.58 | 165.97 | 0.00 | - | 30 | 290 | 62.96% |
| QQQ240920C00320000 | 2024-06-24 3:00PM EDT | 320.00 | 163.94 | 165.30 | 165.45 | +3.11 | +1.93% | 4 | 23 | 62.29% |
| QQQ240920C00324780 | 2024-05-15 1:02PM EDT | 324.78 | 132.82 | 158.74 | 159.14 | 0.00 | - | 1 | 190 | 54.75% |
| QQQ240920C00325000 | 2024-05-28 2:41PM EDT | 325.00 | 138.13 | 160.36 | 160.31 | 0.00 | - | 1 | 60 | 60.27% |
| QQQ240920C00329780 | 2024-06-18 11:54AM EDT | 329.78 | 159.29 | 155.68 | 156.07 | 0.00 | - | 1 | 209 | 59.45% |
| QQQ240920C00330000 | 2024-06-24 10:24AM EDT | 330.00 | 154.23 | 155.08 | 155.43 | 0.00 | - | 2 | 50 | 58.14% |
| QQQ240920C00334780 | 2024-03-28 11:20AM EDT | 334.78 | 120.04 | 104.39 | 104.79 | 0.00 | - | 2 | 59 | 0.00% |
| QQQ240920C00335000 | 2024-06-03 3:39PM EDT | 335.00 | 121.92 | 150.55 | 150.89 | 0.00 | - | 60 | 273 | 57.69% |
| QQQ240920C00339780 | 2024-06-20 10:24AM EDT | 339.78 | 149.27 | 145.91 | 146.28 | 0.00 | - | 1 | 248 | 56.35% |
| QQQ240920C00340000 | 2024-06-25 10:56AM EDT | 340.00 | 141.93 | 145.64 | 146.01 | -7.41 | -4.96% | 2 | 79 | 56.13% |
| QQQ240920C00344780 | 2024-06-07 3:17PM EDT | 344.78 | 123.81 | 140.97 | 141.35 | 0.00 | - | 16 | 248 | 54.69% |
| QQQ240920C00345000 | 2024-06-18 10:43AM EDT | 345.00 | 144.44 | 140.76 | 141.14 | 0.00 | - | 12 | 70 | 54.63% |
| QQQ240920C00349780 | 2024-06-21 3:07PM EDT | 349.78 | 135.60 | 135.62 | 136.02 | 0.00 | - | 1 | 120 | 51.93% |
| QQQ240920C00350000 | 2024-06-26 11:09AM EDT | 350.00 | 134.58 | 135.45 | 135.84 | -1.57 | -1.15% | 1 | 119 | 51.97% |
| QQQ240920C00354780 | 2024-05-20 9:38AM EDT | 354.78 | 105.64 | 135.29 | 136.00 | 0.00 | - | 2 | 66 | 61.43% |
| QQQ240920C00355000 | 2024-06-21 4:10PM EDT | 355.00 | 130.64 | 130.97 | 130.98 | 0.00 | - | 11 | 43 | 51.06% |
| QQQ240920C00359780 | 2024-06-12 1:01PM EDT | 359.78 | 120.50 | 126.28 | 126.62 | 0.00 | - | 1 | 1,450 | 50.40% |
| QQQ240920C00360000 | 2024-06-21 3:45PM EDT | 360.00 | 125.82 | 126.13 | 126.51 | 0.00 | - | 1 | 171 | 50.13% |
| QQQ240920C00364780 | 2024-06-18 12:17PM EDT | 364.78 | 125.29 | 121.40 | 121.77 | 0.00 | - | 2 | 624 | 48.96% |
| QQQ240920C00365000 | 2024-06-20 1:24PM EDT | 365.00 | 121.43 | 120.79 | 121.13 | 0.00 | - | 6 | 99 | 47.86% |
| QQQ240920C00369780 | 2024-06-24 2:48PM EDT | 369.78 | 112.12 | 116.55 | 116.90 | 0.00 | - | 1 | 2,894 | 47.46% |
| QQQ240920C00370000 | 2024-06-21 4:05PM EDT | 370.00 | 115.80 | 116.33 | 116.65 | 0.00 | - | 26 | 1,929 | 47.31% |
| QQQ240920C00374780 | 2024-06-25 3:46PM EDT | 374.78 | 110.41 | 111.66 | 112.03 | +2.31 | +2.14% | 1 | 2,394 | 45.95% |
| QQQ240920C00375000 | 2024-06-24 10:25AM EDT | 375.00 | 109.88 | 111.46 | 111.83 | 0.00 | - | 4 | 131 | 45.92% |
| QQQ240920C00379780 | 2024-06-24 3:45PM EDT | 379.78 | 102.24 | 106.84 | 107.16 | 0.00 | - | 1 | 7,838 | 44.45% |
| QQQ240920C00380000 | 2024-06-25 11:41AM EDT | 380.00 | 104.67 | 106.49 | 106.54 | -1.72 | -1.62% | 2 | 995 | 43.49% |
| QQQ240920C00384780 | 2024-06-20 1:06PM EDT | 384.78 | 102.12 | 102.02 | 102.40 | 0.00 | - | 123 | 3,526 | 43.16% |
| QQQ240920C00385000 | 2024-06-21 11:21AM EDT | 385.00 | 102.21 | 101.41 | 101.75 | 0.00 | - | 1 | 164 | 42.18% |
| QQQ240920C00389780 | 2024-06-21 1:35PM EDT | 389.78 | 95.77 | 96.78 | 97.05 | 0.00 | - | 3 | 977 | 40.66% |
| QQQ240920C00390000 | 2024-06-24 9:58AM EDT | 390.00 | 95.20 | 96.59 | 96.93 | 0.00 | - | 53 | 368 | 40.78% |
| QQQ240920C00394780 | 2024-06-05 10:24AM EDT | 394.78 | 72.05 | 91.97 | 92.65 | 0.00 | - | 1 | 1,639 | 40.09% |
| QQQ240920C00395000 | 2024-06-24 11:28AM EDT | 395.00 | 89.53 | 92.12 | 92.43 | 0.00 | - | 25 | 239 | 40.01% |
| QQQ240920C00399780 | 2024-06-25 11:04AM EDT | 399.78 | 84.72 | 87.20 | 87.46 | -2.75 | -3.14% | 4 | 5,308 | 37.94% |
| QQQ240920C00400000 | 2024-06-25 10:59AM EDT | 400.00 | 84.04 | 86.92 | 87.25 | +2.05 | +2.50% | 2 | 2,229 | 37.88% |
| QQQ240920C00404780 | 2024-06-21 10:47AM EDT | 404.78 | 82.35 | 82.75 | 83.07 | 0.00 | - | 2 | 1,698 | 37.29% |
| QQQ240920C00405000 | 2024-06-25 3:28PM EDT | 405.00 | 81.50 | 82.20 | 82.52 | +1.92 | +2.41% | 3 | 524 | 36.61% |
| QQQ240920C00409780 | 2024-06-21 1:47PM EDT | 409.78 | 77.20 | 78.02 | 78.38 | 0.00 | - | 4 | 896 | 36.04% |
| QQQ240920C00410000 | 2024-06-25 10:35AM EDT | 410.00 | 74.84 | 77.57 | 77.84 | -0.90 | -1.19% | 1 | 1,606 | 35.40% |
| QQQ240920C00414780 | 2024-06-21 10:56AM EDT | 414.78 | 72.69 | 73.31 | 73.65 | 0.00 | - | 56 | 748 | 34.68% |
| QQQ240920C00415000 | 2024-06-25 9:56AM EDT | 415.00 | 69.71 | 73.07 | 73.41 | -3.40 | -4.65% | 2 | 7,088 | 34.57% |
| QQQ240920C00419780 | 2024-06-25 1:46PM EDT | 419.78 | 66.48 | 68.64 | 68.95 | -1.61 | -2.36% | 10 | 3,738 | 33.35% |
| QQQ240920C00420000 | 2024-06-25 3:52PM EDT | 420.00 | 66.90 | 68.45 | 68.77 | -1.32 | -1.93% | 29 | 3,457 | 33.33% |
| QQQ240920C00424780 | 2024-06-21 3:06PM EDT | 424.78 | 63.99 | 63.69 | 63.99 | 0.00 | - | 9 | 1,019 | 31.57% |
| QQQ240920C00425000 | 2024-06-21 3:06PM EDT | 425.00 | 61.74 | 63.56 | 64.32 | -2.03 | -3.18% | 3 | 1,636 | 32.34% |
| QQQ240920C00429780 | 2024-06-25 9:34AM EDT | 429.78 | 59.00 | 59.04 | 59.38 | +1.64 | +2.86% | 1 | 4,668 | 30.31% |
| QQQ240920C00430000 | 2024-06-26 10:05AM EDT | 430.00 | 58.90 | 59.25 | 59.56 | +1.97 | +3.46% | 1 | 6,422 | 30.82% |
| QQQ240920C00434780 | 2024-06-26 10:46AM EDT | 434.78 | 54.75 | 54.95 | 55.27 | -4.21 | -7.14% | 10 | 1,827 | 29.72% |
| QQQ240920C00435000 | 2024-06-24 2:20PM EDT | 435.00 | 50.08 | 54.39 | 54.72 | 0.00 | - | 23 | 1,823 | 29.16% |
| QQQ240920C00439780 | 2024-06-25 2:00PM EDT | 439.78 | 48.70 | 50.20 | 50.45 | +2.63 | +5.71% | 2 | 5,012 | 28.04% |
| QQQ240920C00440000 | 2024-06-26 9:53AM EDT | 440.00 | 50.07 | 49.99 | 50.25 | +5.02 | +11.14% | 5 | 10,831 | 27.98% |
| QQQ240920C00444780 | 2024-06-26 9:54AM EDT | 444.78 | 45.55 | 46.13 | 46.44 | +2.87 | +6.72% | 2 | 3,677 | 27.39% |
| QQQ240920C00445000 | 2024-06-26 9:53AM EDT | 445.00 | 45.78 | 45.59 | 45.86 | +4.11 | +9.86% | 4 | 4,289 | 26.83% |
| QQQ240920C00449780 | 2024-06-24 3:58PM EDT | 449.78 | 36.84 | 41.56 | 41.80 | 0.00 | - | 1,771 | 6,205 | 25.83% |
| QQQ240920C00450000 | 2024-06-26 10:11AM EDT | 450.00 | 40.75 | 41.87 | 42.15 | +4.01 | +10.91% | 42 | 17,591 | 26.46% |
| QQQ240920C00454780 | 2024-06-26 9:52AM EDT | 454.78 | 37.43 | 37.51 | 37.79 | +3.56 | +10.51% | 4 | 10,426 | 24.98% |
| QQQ240920C00455000 | 2024-06-26 9:54AM EDT | 455.00 | 37.20 | 37.75 | 38.04 | +3.31 | +9.77% | 17 | 6,409 | 25.45% |
| QQQ240920C00459780 | 2024-06-26 11:40AM EDT | 459.78 | 32.92 | 33.64 | 33.72 | +1.80 | +5.78% | 41 | 4,286 | 23.92% |
| QQQ240920C00460000 | 2024-06-26 11:44AM EDT | 460.00 | 32.77 | 33.36 | 33.46 | +4.01 | +13.94% | 43 | 15,037 | 23.78% |
| QQQ240920C00464780 | 2024-06-25 4:01PM EDT | 464.78 | 30.15 | 30.09 | 30.17 | +3.29 | +12.25% | 3 | 4,031 | 23.34% |
| QQQ240920C00465000 | 2024-06-26 11:10AM EDT | 465.00 | 28.54 | 29.89 | 29.96 | +2.94 | +11.48% | 6 | 6,009 | 23.25% |
| QQQ240920C00469780 | 2024-06-26 10:54AM EDT | 469.78 | 26.21 | 26.17 | 26.24 | +2.64 | +11.20% | 5 | 1,896 | 22.17% |
| QQQ240920C00470000 | 2024-06-26 11:34AM EDT | 470.00 | 25.06 | 26.30 | 26.35 | +3.06 | +13.91% | 11 | 11,581 | 22.42% |
| QQQ240920C00474780 | 2024-06-26 11:33AM EDT | 474.78 | 21.90 | 22.82 | 22.87 | +0.19 | +0.88% | 2 | 3,428 | 21.45% |
| QQQ240920C00475000 | 2024-06-26 11:50AM EDT | 475.00 | 22.50 | 22.59 | 22.65 | +3.37 | +17.62% | 53 | 24,975 | 21.33% |
| QQQ240920C00479780 | 2024-06-26 11:50AM EDT | 479.78 | 19.40 | 19.79 | 19.85 | +2.91 | +17.65% | 222 | 2,761 | 20.91% |
| QQQ240920C00480000 | 2024-06-26 11:53AM EDT | 480.00 | 19.39 | 19.39 | 19.45 | +3.28 | +20.36% | 117 | 18,998 | 20.59% |
| QQQ240920C00484780 | 2024-06-26 10:23AM EDT | 484.78 | 16.91 | 16.82 | 16.88 | +3.05 | +22.01% | 5 | 2,262 | 20.22% |
| QQQ240920C00485000 | 2024-06-26 11:50AM EDT | 485.00 | 16.33 | 16.70 | 16.76 | +2.73 | +20.07% | 15 | 60,913 | 20.19% |
| QQQ240920C00489780 | 2024-06-26 11:30AM EDT | 489.78 | 13.42 | 14.18 | 14.24 | +1.77 | +15.19% | 70 | 2,480 | 19.65% |
| QQQ240920C00490000 | 2024-06-26 11:49AM EDT | 490.00 | 13.67 | 13.79 | 13.84 | +2.20 | +19.18% | 71 | 8,581 | 19.31% |
| QQQ240920C00494780 | 2024-06-26 10:25AM EDT | 494.78 | 11.39 | 11.59 | 11.63 | +1.26 | +12.44% | 8 | 2,458 | 18.87% |
| QQQ240920C00495000 | 2024-06-26 11:29AM EDT | 495.00 | 11.06 | 11.44 | 11.48 | +1.70 | +18.16% | 40 | 5,785 | 18.79% |
| QQQ240920C00499780 | 2024-06-26 11:29AM EDT | 499.78 | 9.10 | 9.43 | 9.46 | +0.92 | +11.25% | 90 | 1,713 | 18.31% |
| QQQ240920C00500000 | 2024-06-26 11:29AM EDT | 500.00 | 9.02 | 9.51 | 9.54 | +1.57 | +21.07% | 135 | 18,890 | 18.48% |
| QQQ240920C00504780 | 2024-06-26 11:09AM EDT | 504.78 | 7.36 | 7.62 | 7.65 | +0.68 | +10.18% | 146 | 2,085 | 17.89% |
| QQQ240920C00505000 | 2024-06-26 11:00AM EDT | 505.00 | 7.42 | 7.56 | 7.59 | +1.00 | +15.58% | 293 | 2,486 | 17.89% |
| QQQ240920C00509780 | 2024-06-26 10:56AM EDT | 509.78 | 6.11 | 6.12 | 6.16 | +1.25 | +25.72% | 299 | 1,780 | 17.59% |
| QQQ240920C00510000 | 2024-06-26 11:54AM EDT | 510.00 | 6.13 | 6.01 | 6.04 | +0.83 | +15.66% | 459 | 6,543 | 17.50% |
| QQQ240920C00514780 | 2024-06-26 11:29AM EDT | 514.78 | 4.64 | 4.84 | 4.87 | +0.67 | +16.88% | 18 | 1,500 | 17.28% |
| QQQ240920C00515000 | 2024-06-26 9:32AM EDT | 515.00 | 4.49 | 4.78 | 4.81 | +0.67 | +17.54% | 27 | 7,101 | 17.26% |
| QQQ240920C00519780 | 2024-06-26 11:30AM EDT | 519.78 | 3.63 | 3.86 | 3.89 | +0.44 | +13.79% | 27 | 1,604 | 17.15% |
| QQQ240920C00520000 | 2024-06-26 11:34AM EDT | 520.00 | 3.56 | 3.75 | 3.78 | +0.48 | +15.58% | 45 | 7,066 | 17.03% |
| QQQ240920C00524780 | 2024-06-26 11:29AM EDT | 524.78 | 2.85 | 2.95 | 2.97 | +0.28 | +10.89% | 6 | 2,364 | 16.83% |
| QQQ240920C00525000 | 2024-06-26 11:30AM EDT | 525.00 | 2.81 | 2.93 | 2.95 | +0.45 | +19.07% | 60 | 10,838 | 16.85% |
| QQQ240920C00529780 | 2024-06-25 2:01PM EDT | 529.78 | 2.13 | 2.35 | 2.37 | +0.06 | +2.90% | 115 | 633 | 16.83% |
| QQQ240920C00530000 | 2024-06-26 11:29AM EDT | 530.00 | 2.19 | 2.27 | 2.29 | +0.32 | +17.11% | 125 | 2,704 | 16.72% |
| QQQ240920C00534780 | 2024-06-25 1:52PM EDT | 534.78 | 1.65 | 1.77 | 1.79 | +0.05 | +3.12% | 45 | 911 | 16.63% |
| QQQ240920C00535000 | 2024-06-26 11:15AM EDT | 535.00 | 1.67 | 1.75 | 1.77 | +0.26 | +18.44% | 5 | 3,378 | 16.63% |
| QQQ240920C00539780 | 2024-06-24 10:45AM EDT | 539.78 | 1.35 | 1.37 | 1.41 | 0.00 | - | 32 | 700 | 16.66% |
| QQQ240920C00540000 | 2024-06-26 11:13AM EDT | 540.00 | 1.26 | 1.35 | 1.37 | +0.11 | +9.57% | 17 | 2,401 | 16.59% |
| QQQ240920C00544780 | 2024-06-26 11:50AM EDT | 544.78 | 1.05 | 1.06 | 1.07 | -0.03 | -2.78% | 2 | 3,236 | 16.58% |
| QQQ240920C00545000 | 2024-06-25 1:05PM EDT | 545.00 | 1.07 | 1.04 | 1.06 | +0.21 | +24.42% | 4 | 1,607 | 16.58% |
| QQQ240920C00549780 | 2024-06-24 1:06PM EDT | 549.78 | 0.78 | 0.81 | 0.83 | 0.00 | - | 4 | 446 | 16.60% |
| QQQ240920C00550000 | 2024-06-25 4:04PM EDT | 550.00 | 0.77 | 0.82 | 0.84 | +0.07 | +10.00% | 33 | 3,636 | 16.68% |
| QQQ240920C00554780 | 2024-06-20 12:33PM EDT | 554.78 | 0.93 | 0.63 | 0.65 | 0.00 | - | 6 | 536 | 16.68% |
| QQQ240920C00555000 | 2024-06-26 11:13AM EDT | 555.00 | 0.60 | 0.63 | 0.65 | -0.04 | -6.25% | 2 | 8,502 | 16.72% |
| QQQ240920C00559780 | 2024-06-24 9:43AM EDT | 559.78 | 0.54 | 0.49 | 0.51 | 0.00 | - | 2 | 198 | 16.77% |
| QQQ240920C00560000 | 2024-06-26 10:59AM EDT | 560.00 | 0.50 | 0.50 | 0.52 | +0.06 | +13.64% | 1 | 11,025 | 16.86% |
| QQQ240920C00564780 | 2024-06-21 2:52PM EDT | 564.78 | 0.50 | 0.39 | 0.41 | 0.00 | - | 135 | 201 | 16.94% |
| QQQ240920C00565000 | 2024-06-26 10:19AM EDT | 565.00 | 0.39 | 0.39 | 0.40 | -0.13 | -25.00% | 18 | 475 | 16.91% |
| QQQ240920C00569780 | 2024-06-25 10:13AM EDT | 569.78 | 0.30 | 0.31 | 0.32 | -0.13 | -30.23% | 421 | 748 | 17.03% |
| QQQ240920C00570000 | 2024-06-24 3:31PM EDT | 570.00 | 0.29 | 0.31 | 0.32 | 0.00 | - | 681 | 939 | 17.07% |
| QQQ240920C00574780 | 2024-06-26 9:47AM EDT | 574.78 | 0.26 | 0.25 | 0.26 | -0.09 | -25.71% | 20 | 1,045 | 17.21% |
| QQQ240920C00575000 | 2024-06-25 10:09AM EDT | 575.00 | 0.24 | 0.24 | 0.26 | -0.02 | -7.69% | 103 | 4,598 | 17.25% |
| QQQ240920C00579780 | 2024-06-26 11:37AM EDT | 579.78 | 0.21 | 0.20 | 0.21 | 0.00 | - | 1 | 412 | 17.38% |
| QQQ240920C00580000 | 2024-06-25 2:43PM EDT | 580.00 | 0.20 | 0.20 | 0.21 | -0.03 | -13.04% | 4 | 256 | 17.43% |
| QQQ240920C00584780 | 2024-06-18 3:21PM EDT | 584.78 | 0.30 | 0.17 | 0.18 | 0.00 | - | 3 | 1,259 | 17.70% |
| QQQ240920C00585000 | 2024-06-25 10:12AM EDT | 585.00 | 0.16 | 0.17 | 0.18 | +0.06 | +60.00% | 355 | 577 | 17.73% |
| QQQ240920C00589780 | 2024-06-25 10:12AM EDT | 589.78 | 0.14 | 0.14 | 0.15 | -0.11 | -44.00% | 25 | 365 | 17.92% |
| QQQ240920C00590000 | 2024-06-13 2:33PM EDT | 590.00 | 0.15 | 0.13 | 0.14 | 0.00 | - | 1 | 34 | 17.80% |
| QQQ240920C00594780 | 2024-06-21 1:42PM EDT | 594.78 | 0.14 | 0.11 | 0.12 | 0.00 | - | 2 | 152 | 18.07% |
| QQQ240920C00595000 | 2024-06-21 9:33AM EDT | 595.00 | 0.17 | 0.12 | 0.12 | 0.00 | - | 1 | 242 | 18.09% |
| QQQ240920C00599780 | 2024-06-26 11:38AM EDT | 599.78 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 10 | 62 | 18.51% |
| QQQ240920C00600000 | 2024-06-26 11:47AM EDT | 600.00 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 10 | 1,282 | 18.51% |
| QQQ240920C00605000 | 2024-06-05 1:07PM EDT | 605.00 | 0.06 | 0.08 | 0.09 | 0.00 | - | 221 | 1,025 | 18.70% |
| QQQ240920C00610000 | 2024-05-30 2:15PM EDT | 610.00 | 0.03 | 0.07 | 0.08 | 0.00 | - | 88 | 364 | 18.99% |
| QQQ240920C00615000 | 2024-06-25 3:02PM EDT | 615.00 | 0.05 | 0.06 | 0.07 | -0.02 | -28.57% | 14 | 217 | 19.29% |
| QQQ240920C00620000 | 2024-06-20 10:50AM EDT | 620.00 | 0.09 | 0.05 | 0.06 | 0.00 | - | 8 | 249 | 19.53% |
| QQQ240920C00625000 | 2024-06-21 11:48AM EDT | 625.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 3 | 79 | 20.12% |
| QQQ240920C00630000 | 2024-06-24 10:27AM EDT | 630.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 3,505 | 20.22% |
| QQQ240920C00635000 | 2024-06-13 3:20PM EDT | 635.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 10 | 20.31% |
| QQQ240920C00640000 | 2024-06-24 1:33PM EDT | 640.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 50 | 1,373 | 20.80% |
| QQQ240920C00645000 | 2024-06-17 2:36PM EDT | 645.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 301 | 1,762 | 21.29% |
| QQQ240920C00650000 | 2024-06-18 10:08AM EDT | 650.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 738 | 21.29% |
| QQQ240920C00655000 | 2024-06-14 3:15PM EDT | 655.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 12 | 295 | 21.68% |
| QQQ240920C00660000 | 2024-06-21 9:30AM EDT | 660.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,267 | 22.27% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00174780 | 2024-06-11 9:51AM EDT | 174.78 | 0.02 | 0.01 | 0.02 | 0.00 | - | 200 | 3,073 | 64.06% |
| QQQ240920P00175000 | 2023-12-22 1:01PM EDT | 175.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 50.00% |
| QQQ240920P00179780 | 2024-06-14 11:26AM EDT | 179.78 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 559 | 62.50% |
| QQQ240920P00180000 | 2023-12-26 11:35AM EDT | 180.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 50.00% |
| QQQ240920P00184780 | 2024-06-11 3:01PM EDT | 184.78 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 446 | 60.94% |
| QQQ240920P00185000 | 2023-12-18 4:50PM EDT | 185.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 220 | 275 | 50.00% |
| QQQ240920P00189780 | 2024-05-21 2:44PM EDT | 189.78 | 0.03 | 0.00 | 0.04 | 0.00 | - | 9 | 509 | 60.55% |
| QQQ240920P00190000 | 2023-12-20 10:55AM EDT | 190.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 250 | 434 | 25.00% |
| QQQ240920P00194780 | 2024-05-21 2:44PM EDT | 194.78 | 0.03 | 0.01 | 0.04 | 0.00 | - | 20 | 356 | 59.77% |
| QQQ240920P00195000 | 2023-12-14 11:42AM EDT | 195.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 25.00% |
| QQQ240920P00199780 | 2024-06-25 3:52PM EDT | 199.78 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 6,192 | 56.25% |
| QQQ240920P00200000 | 2023-12-26 3:12PM EDT | 200.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3,592 | 25.00% |
| QQQ240920P00204780 | 2024-06-14 3:54PM EDT | 204.78 | 0.04 | 0.01 | 0.03 | 0.00 | - | 200 | 1,307 | 55.86% |
| QQQ240920P00205000 | 2023-11-09 11:49AM EDT | 205.00 | 1.01 | 0.64 | 0.78 | 0.00 | - | 6 | 651 | 81.49% |
| QQQ240920P00209780 | 2024-05-22 12:08PM EDT | 209.78 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 693 | 56.06% |
| QQQ240920P00210000 | 2024-06-03 9:35AM EDT | 210.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 58 | 794 | 55.08% |
| QQQ240920P00214780 | 2024-06-18 2:17PM EDT | 214.78 | 0.02 | 0.02 | 0.03 | 0.00 | - | 50 | 311 | 53.71% |
| QQQ240920P00215000 | 2024-06-26 11:05AM EDT | 215.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1 | 33 | 52.73% |
| QQQ240920P00219780 | 2024-06-20 10:33AM EDT | 219.78 | 0.04 | 0.02 | 0.03 | 0.00 | - | 3 | 536 | 52.34% |
| QQQ240920P00220000 | 2024-06-17 10:33AM EDT | 220.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 2 | 350 | 51.17% |
| QQQ240920P00224780 | 2024-05-29 2:20PM EDT | 224.78 | 0.07 | 0.02 | 0.03 | 0.00 | - | 2 | 486 | 50.78% |
| QQQ240920P00225000 | 2024-06-21 9:30AM EDT | 225.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 2 | 208 | 50.78% |
| QQQ240920P00229780 | 2024-05-13 2:27PM EDT | 229.78 | 0.10 | 0.01 | 0.08 | 0.00 | - | 50 | 766 | 51.95% |
| QQQ240920P00230000 | 2024-06-13 11:08AM EDT | 230.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 3 | 889 | 50.78% |
| QQQ240920P00234780 | 2024-06-06 9:40AM EDT | 234.78 | 0.05 | 0.03 | 0.04 | 0.00 | - | 3 | 648 | 50.00% |
| QQQ240920P00235000 | 2024-06-25 1:59PM EDT | 235.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 278 | 50.00% |
| QQQ240920P00239780 | 2024-05-29 11:59AM EDT | 239.78 | 0.08 | 0.04 | 0.05 | 0.00 | - | 1 | 912 | 49.61% |
| QQQ240920P00240000 | 2024-06-06 2:43PM EDT | 240.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 3 | 657 | 49.61% |
| QQQ240920P00244780 | 2024-06-03 11:30AM EDT | 244.78 | 0.08 | 0.04 | 0.05 | 0.00 | - | 5 | 1,020 | 48.24% |
| QQQ240920P00245000 | 2024-06-04 10:01AM EDT | 245.00 | 0.09 | 0.03 | 0.05 | 0.00 | - | 5 | 43 | 48.24% |
| QQQ240920P00249780 | 2024-06-12 12:47PM EDT | 249.78 | 0.06 | 0.04 | 0.06 | 0.00 | - | 20 | 775 | 47.75% |
| QQQ240920P00250000 | 2024-06-21 12:00PM EDT | 250.00 | 0.09 | 0.04 | 0.06 | 0.00 | - | 50 | 690 | 47.66% |
| QQQ240920P00254780 | 2024-06-17 10:19AM EDT | 254.78 | 0.10 | 0.05 | 0.06 | 0.00 | - | 6 | 637 | 46.39% |
| QQQ240920P00255000 | 2024-06-17 2:12PM EDT | 255.00 | 0.06 | 0.03 | 0.12 | 0.00 | - | 1 | 21 | 49.71% |
| QQQ240920P00259780 | 2024-06-21 10:10AM EDT | 259.78 | 0.10 | 0.06 | 0.07 | 0.00 | - | 1 | 8,339 | 45.70% |
| QQQ240920P00260000 | 2024-06-04 10:11AM EDT | 260.00 | 0.10 | 0.05 | 0.07 | 0.00 | - | 1 | 184 | 45.70% |
| QQQ240920P00264780 | 2024-06-24 12:41PM EDT | 264.78 | 0.08 | 0.07 | 0.08 | 0.00 | - | 2 | 4,146 | 45.02% |
| QQQ240920P00265000 | 2024-06-12 11:06AM EDT | 265.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 5 | 55 | 44.92% |
| QQQ240920P00269780 | 2024-05-16 9:52AM EDT | 269.78 | 0.18 | 0.12 | 0.15 | 0.00 | - | 15 | 6,397 | 46.78% |
| QQQ240920P00270000 | 2024-06-24 12:52PM EDT | 270.00 | 0.11 | 0.07 | 0.09 | 0.00 | - | 10 | 416 | 44.14% |
| QQQ240920P00274780 | 2024-06-03 1:59PM EDT | 274.78 | 0.18 | 0.08 | 0.09 | 0.00 | - | 1 | 2,196 | 42.97% |
| QQQ240920P00275000 | 2024-05-30 3:24PM EDT | 275.00 | 0.21 | 0.08 | 0.10 | 0.00 | - | 9 | 601 | 43.36% |
| QQQ240920P00279780 | 2024-06-24 11:40AM EDT | 279.78 | 0.11 | 0.09 | 0.11 | -0.01 | -8.33% | 1 | 2,859 | 42.58% |
| QQQ240920P00280000 | 2024-06-25 10:03AM EDT | 280.00 | 0.11 | 0.09 | 0.10 | -0.02 | -15.38% | 3 | 903 | 42.09% |
| QQQ240920P00284780 | 2024-06-21 2:25PM EDT | 284.78 | 0.16 | 0.10 | 0.12 | 0.00 | - | 21 | 1,312 | 41.65% |
| QQQ240920P00285000 | 2024-06-25 10:37AM EDT | 285.00 | 0.13 | 0.10 | 0.11 | -0.04 | -23.53% | 1 | 470 | 41.21% |
| QQQ240920P00289780 | 2024-06-25 10:30AM EDT | 289.78 | 0.14 | 0.11 | 0.13 | -0.01 | -6.67% | 114 | 1,438 | 40.72% |
| QQQ240920P00290000 | 2024-06-24 3:39PM EDT | 290.00 | 0.15 | 0.12 | 0.13 | 0.00 | - | 93 | 1,955 | 40.67% |
| QQQ240920P00294780 | 2024-06-26 10:40AM EDT | 294.78 | 0.14 | 0.13 | 0.14 | -0.02 | -12.50% | 58 | 805 | 39.80% |
| QQQ240920P00295000 | 2024-06-26 10:08AM EDT | 295.00 | 0.13 | 0.13 | 0.14 | -0.03 | -18.75% | 75 | 1,246 | 39.75% |
| QQQ240920P00299780 | 2024-06-26 10:19AM EDT | 299.78 | 0.15 | 0.14 | 0.15 | -0.03 | -16.67% | 58 | 6,444 | 38.87% |
| QQQ240920P00300000 | 2024-06-26 10:19AM EDT | 300.00 | 0.15 | 0.14 | 0.15 | -0.04 | -21.05% | 289 | 2,426 | 38.77% |
| QQQ240920P00304780 | 2024-06-24 2:52PM EDT | 304.78 | 0.16 | 0.16 | 0.17 | -0.03 | -15.79% | 5 | 34,826 | 38.18% |
| QQQ240920P00305000 | 2024-06-25 10:34AM EDT | 305.00 | 0.19 | 0.16 | 0.17 | -0.02 | -9.52% | 5 | 16,085 | 38.09% |
| QQQ240920P00309780 | 2024-06-17 12:04PM EDT | 309.78 | 0.25 | 0.17 | 0.18 | 0.00 | - | 10 | 3,343 | 37.16% |
| QQQ240920P00310000 | 2024-06-25 10:29AM EDT | 310.00 | 0.21 | 0.17 | 0.18 | 0.00 | - | 2 | 728 | 37.11% |
| QQQ240920P00314780 | 2024-05-21 2:50PM EDT | 314.78 | 0.38 | 0.25 | 0.28 | 0.00 | - | 10 | 4,556 | 37.99% |
| QQQ240920P00315000 | 2024-06-24 2:56PM EDT | 315.00 | 0.22 | 0.19 | 0.20 | -0.01 | -4.35% | 1 | 4,677 | 36.35% |
| QQQ240920P00319780 | 2024-06-26 10:20AM EDT | 319.78 | 0.23 | 0.22 | 0.23 | -0.02 | -8.00% | 4 | 7,343 | 35.79% |
| QQQ240920P00320000 | 2024-06-26 10:06AM EDT | 320.00 | 0.21 | 0.21 | 0.22 | -0.04 | -16.00% | 1 | 4,822 | 35.55% |
| QQQ240920P00324780 | 2024-06-25 1:46PM EDT | 324.78 | 0.25 | 0.22 | 0.24 | -0.04 | -13.79% | 10 | 7,516 | 34.77% |
| QQQ240920P00325000 | 2024-06-25 3:04PM EDT | 325.00 | 0.24 | 0.22 | 0.24 | -0.04 | -14.29% | 154 | 26,634 | 34.72% |
| QQQ240920P00329780 | 2024-06-21 10:12AM EDT | 329.78 | 0.36 | 0.25 | 0.26 | 0.00 | - | 200 | 19,980 | 33.89% |
| QQQ240920P00330000 | 2024-06-24 3:58PM EDT | 330.00 | 0.30 | 0.25 | 0.26 | 0.00 | - | 15 | 4,093 | 33.84% |
| QQQ240920P00334780 | 2024-06-25 10:37AM EDT | 334.78 | 0.33 | 0.27 | 0.29 | -0.08 | -19.51% | 1 | 772 | 33.15% |
| QQQ240920P00335000 | 2024-06-25 1:40PM EDT | 335.00 | 0.32 | 0.27 | 0.29 | -0.03 | -8.57% | 9 | 12,606 | 33.11% |
| QQQ240920P00339780 | 2024-06-21 9:36AM EDT | 339.78 | 0.41 | 0.30 | 0.32 | 0.00 | - | 6 | 2,450 | 32.37% |
| QQQ240920P00340000 | 2024-06-26 10:51AM EDT | 340.00 | 0.33 | 0.30 | 0.32 | -0.06 | -15.38% | 5 | 10,730 | 32.32% |
| QQQ240920P00344780 | 2024-06-21 9:36AM EDT | 344.78 | 0.45 | 0.33 | 0.35 | 0.00 | - | 1 | 7,559 | 31.57% |
| QQQ240920P00345000 | 2024-06-26 11:14AM EDT | 345.00 | 0.35 | 0.33 | 0.35 | -0.05 | -12.50% | 1 | 1,940 | 31.52% |
| QQQ240920P00349780 | 2024-06-24 12:48PM EDT | 349.78 | 0.43 | 0.36 | 0.38 | 0.00 | - | 21 | 4,042 | 30.71% |
| QQQ240920P00350000 | 2024-06-25 2:57PM EDT | 350.00 | 0.41 | 0.37 | 0.38 | -0.04 | -8.89% | 177 | 36,995 | 30.66% |
| QQQ240920P00354780 | 2024-06-25 11:46AM EDT | 354.78 | 0.46 | 0.41 | 0.42 | -0.05 | -9.80% | 2 | 3,165 | 29.96% |
| QQQ240920P00355000 | 2024-06-20 3:54PM EDT | 355.00 | 0.54 | 0.41 | 0.42 | 0.00 | - | 41 | 8,237 | 29.91% |
| QQQ240920P00359780 | 2024-06-25 10:43AM EDT | 359.78 | 0.52 | 0.45 | 0.47 | -0.03 | -5.45% | 215 | 75,226 | 29.25% |
| QQQ240920P00360000 | 2024-06-26 11:46AM EDT | 360.00 | 0.47 | 0.45 | 0.47 | -0.08 | -14.55% | 8 | 24,367 | 29.19% |
| QQQ240920P00364780 | 2024-06-21 9:35AM EDT | 364.78 | 0.67 | 0.50 | 0.52 | 0.00 | - | 1 | 7,448 | 28.48% |
| QQQ240920P00365000 | 2024-06-25 9:30AM EDT | 365.00 | 0.63 | 0.51 | 0.52 | +0.02 | +3.28% | 3 | 5,672 | 28.42% |
| QQQ240920P00369780 | 2024-06-21 9:35AM EDT | 369.78 | 0.73 | 0.56 | 0.58 | 0.00 | - | 1 | 8,391 | 27.75% |
| QQQ240920P00370000 | 2024-06-25 11:02AM EDT | 370.00 | 0.64 | 0.56 | 0.57 | -0.05 | -7.25% | 10 | 4,722 | 27.61% |
| QQQ240920P00374780 | 2024-06-25 11:07AM EDT | 374.78 | 0.68 | 0.62 | 0.63 | -0.16 | -19.05% | 3 | 15,411 | 26.89% |
| QQQ240920P00375000 | 2024-06-26 10:35AM EDT | 375.00 | 0.67 | 0.63 | 0.64 | -0.08 | -10.67% | 59 | 9,610 | 26.92% |
| QQQ240920P00379780 | 2024-06-26 10:35AM EDT | 379.78 | 0.75 | 0.70 | 0.72 | -0.08 | -9.64% | 24 | 19,590 | 26.27% |
| QQQ240920P00380000 | 2024-06-26 10:38AM EDT | 380.00 | 0.76 | 0.70 | 0.71 | -0.14 | -15.56% | 361 | 16,677 | 26.15% |
| QQQ240920P00384780 | 2024-06-26 9:50AM EDT | 384.78 | 0.84 | 0.79 | 0.79 | -0.10 | -10.64% | 14 | 5,794 | 25.46% |
| QQQ240920P00385000 | 2024-06-26 10:22AM EDT | 385.00 | 0.85 | 0.78 | 0.81 | -0.09 | -9.57% | 54 | 19,669 | 25.53% |
| QQQ240920P00389780 | 2024-06-24 12:51PM EDT | 389.78 | 1.06 | 0.88 | 0.90 | 0.00 | - | 65 | 2,113 | 24.82% |
| QQQ240920P00390000 | 2024-06-26 11:13AM EDT | 390.00 | 0.96 | 0.89 | 0.91 | -0.14 | -12.73% | 8 | 15,513 | 24.81% |
| QQQ240920P00394780 | 2024-06-25 11:31AM EDT | 394.78 | 1.10 | 1.01 | 1.02 | -0.07 | -5.98% | 302 | 2,446 | 24.15% |
| QQQ240920P00395000 | 2024-06-25 4:00PM EDT | 395.00 | 1.10 | 1.01 | 1.03 | -0.16 | -12.70% | 1 | 8,479 | 24.13% |
| QQQ240920P00399780 | 2024-06-26 10:50AM EDT | 399.78 | 1.18 | 1.15 | 1.16 | -0.16 | -11.94% | 43 | 9,856 | 23.48% |
| QQQ240920P00400000 | 2024-06-26 11:33AM EDT | 400.00 | 1.23 | 1.14 | 1.16 | -0.24 | -16.33% | 92 | 49,203 | 23.43% |
| QQQ240920P00404780 | 2024-06-24 12:51PM EDT | 404.78 | 1.54 | 1.30 | 1.33 | 0.00 | - | 34 | 4,087 | 22.85% |
| QQQ240920P00405000 | 2024-06-25 3:55PM EDT | 405.00 | 1.41 | 1.30 | 1.32 | -0.29 | -17.06% | 361 | 5,762 | 22.76% |
| QQQ240920P00409780 | 2024-06-25 12:54PM EDT | 409.78 | 1.72 | 1.50 | 1.51 | -0.16 | -8.51% | 2 | 4,279 | 22.17% |
| QQQ240920P00410000 | 2024-06-26 11:50AM EDT | 410.00 | 1.55 | 1.51 | 1.53 | -0.29 | -15.76% | 278 | 25,745 | 22.18% |
| QQQ240920P00414780 | 2024-06-25 11:10AM EDT | 414.78 | 1.96 | 1.71 | 1.72 | -0.03 | -1.51% | 11 | 4,161 | 21.50% |
| QQQ240920P00415000 | 2024-06-26 11:00AM EDT | 415.00 | 1.82 | 1.73 | 1.75 | -0.44 | -19.47% | 5 | 22,542 | 21.53% |
| QQQ240920P00419780 | 2024-06-24 9:51AM EDT | 419.78 | 2.43 | 2.00 | 2.02 | 0.00 | - | 41 | 3,729 | 20.98% |
| QQQ240920P00420000 | 2024-06-26 11:55AM EDT | 420.00 | 1.99 | 1.99 | 2.00 | -0.55 | -21.65% | 750 | 32,563 | 20.87% |
| QQQ240920P00424780 | 2024-06-24 4:02PM EDT | 424.78 | 3.00 | 2.32 | 2.34 | 0.00 | - | 43 | 2,296 | 20.39% |
| QQQ240920P00425000 | 2024-06-26 9:59AM EDT | 425.00 | 2.51 | 2.33 | 2.35 | -0.48 | -16.05% | 215 | 7,716 | 20.35% |
| QQQ240920P00429780 | 2024-06-26 11:49AM EDT | 429.78 | 2.76 | 2.65 | 2.67 | -0.48 | -14.81% | 50 | 1,586 | 19.70% |
| QQQ240920P00430000 | 2024-06-26 11:49AM EDT | 430.00 | 2.78 | 2.71 | 2.73 | -0.72 | -20.57% | 52 | 18,642 | 19.76% |
| QQQ240920P00434780 | 2024-06-26 10:38AM EDT | 434.78 | 3.27 | 3.12 | 3.14 | -0.47 | -12.57% | 6 | 1,612 | 19.18% |
| QQQ240920P00435000 | 2024-06-26 11:00AM EDT | 435.00 | 3.26 | 3.15 | 3.17 | -0.75 | -18.70% | 46 | 23,616 | 19.17% |
| QQQ240920P00439780 | 2024-06-25 4:00PM EDT | 439.78 | 3.80 | 3.60 | 3.62 | -0.60 | -13.64% | 1 | 2,860 | 18.53% |
| QQQ240920P00440000 | 2024-06-26 10:51AM EDT | 440.00 | 3.80 | 3.62 | 3.64 | -0.85 | -18.28% | 55 | 23,029 | 18.49% |
| QQQ240920P00444780 | 2024-06-26 11:49AM EDT | 444.78 | 4.37 | 4.21 | 4.22 | -0.77 | -14.98% | 24 | 2,045 | 17.94% |
| QQQ240920P00445000 | 2024-06-26 10:58AM EDT | 445.00 | 4.50 | 4.29 | 4.31 | -0.92 | -16.97% | 5 | 11,531 | 18.02% |
| QQQ240920P00449780 | 2024-06-26 11:15AM EDT | 449.78 | 5.28 | 4.92 | 4.94 | -0.84 | -13.73% | 3 | 3,476 | 17.38% |
| QQQ240920P00450000 | 2024-06-26 11:54AM EDT | 450.00 | 5.00 | 5.01 | 5.03 | -1.45 | -22.48% | 280 | 34,274 | 17.43% |
| QQQ240920P00454780 | 2024-06-26 11:24AM EDT | 454.78 | 5.99 | 5.75 | 5.77 | -1.15 | -16.11% | 58 | 6,914 | 16.79% |
| QQQ240920P00455000 | 2024-06-26 11:25AM EDT | 455.00 | 6.05 | 5.80 | 5.82 | -1.50 | -19.87% | 97 | 9,104 | 16.78% |
| QQQ240920P00459780 | 2024-06-25 2:36PM EDT | 459.78 | 7.22 | 6.75 | 6.77 | -1.26 | -14.86% | 1 | 2,753 | 16.23% |
| QQQ240920P00460000 | 2024-06-26 11:50AM EDT | 460.00 | 6.95 | 6.88 | 6.92 | -1.73 | -19.93% | 970 | 23,276 | 16.34% |
| QQQ240920P00464780 | 2024-06-26 11:22AM EDT | 464.78 | 8.27 | 7.93 | 7.95 | -1.71 | -17.13% | 27 | 1,203 | 15.69% |
| QQQ240920P00465000 | 2024-06-26 11:32AM EDT | 465.00 | 8.45 | 8.05 | 8.08 | -1.72 | -16.91% | 59 | 5,006 | 15.75% |
| QQQ240920P00469780 | 2024-06-26 10:34AM EDT | 469.78 | 9.66 | 9.25 | 9.29 | -2.14 | -18.14% | 100 | 1,539 | 15.09% |
| QQQ240920P00470000 | 2024-06-26 11:31AM EDT | 470.00 | 9.89 | 9.42 | 9.46 | -1.88 | -15.97% | 474 | 9,893 | 15.18% |
| QQQ240920P00474780 | 2024-06-26 11:32AM EDT | 474.78 | 11.50 | 10.98 | 11.03 | -2.20 | -16.06% | 113 | 738 | 14.68% |
| QQQ240920P00475000 | 2024-06-26 11:30AM EDT | 475.00 | 11.54 | 11.04 | 11.09 | -2.12 | -15.52% | 955 | 11,689 | 14.64% |
| QQQ240920P00479780 | 2024-06-25 2:55PM EDT | 479.78 | 13.70 | 12.64 | 12.70 | -1.05 | -7.12% | 1 | 1,016 | 13.91% |
| QQQ240920P00480000 | 2024-06-26 11:55AM EDT | 480.00 | 12.80 | 12.75 | 12.81 | -3.24 | -20.07% | 178 | 5,535 | 13.91% |
| QQQ240920P00484780 | 2024-06-25 3:05PM EDT | 484.78 | 15.56 | 14.75 | 14.82 | -2.03 | -11.54% | 1 | 291 | 13.31% |
| QQQ240920P00485000 | 2024-06-26 11:51AM EDT | 485.00 | 15.18 | 14.86 | 14.88 | -2.68 | -15.01% | 30 | 5,789 | 13.23% |
| QQQ240920P00489780 | 2024-06-24 2:15PM EDT | 489.78 | 20.64 | 17.18 | 17.25 | 0.00 | - | 1 | 267 | 12.68% |
| QQQ240920P00490000 | 2024-06-26 11:49AM EDT | 490.00 | 17.79 | 17.52 | 17.63 | -3.24 | -15.41% | 17 | 1,309 | 12.94% |
| QQQ240920P00494780 | 2024-06-20 2:12PM EDT | 494.78 | 20.22 | 19.83 | 20.12 | 0.00 | - | 1 | 8 | 12.14% |
| QQQ240920P00495000 | 2024-06-24 4:01PM EDT | 495.00 | 24.76 | 19.96 | 20.18 | 0.00 | - | 16 | 55 | 12.02% |
| QQQ240920P00499780 | 2024-06-21 9:54AM EDT | 499.78 | 25.50 | 22.96 | 23.26 | 0.00 | - | 1 | 5 | 11.46% |
| QQQ240920P00500000 | 2024-06-26 11:24AM EDT | 500.00 | 24.00 | 23.44 | 23.65 | -4.36 | -15.37% | 10 | 632 | 11.76% |
| QQQ240920P00504780 | 2024-06-24 12:20PM EDT | 504.78 | 29.02 | 26.74 | 27.05 | 0.00 | - | 5 | 10 | 11.18% |
| QQQ240920P00505000 | 2024-06-26 9:41AM EDT | 505.00 | 28.50 | 26.60 | 26.96 | +0.09 | +0.32% | 3 | 47 | 10.74% |
| QQQ240920P00510000 | 2024-06-26 11:08AM EDT | 510.00 | 31.80 | 30.45 | 30.81 | -3.70 | -10.42% | 82 | 468 | 9.81% |
| QQQ240920P00514780 | 2024-06-24 10:11AM EDT | 514.78 | 36.08 | 34.83 | 35.16 | 0.00 | - | 3 | 1 | 9.75% |
| QQQ240920P00515000 | 2024-06-26 10:31AM EDT | 515.00 | 35.70 | 34.59 | 35.01 | 0.00 | - | 3 | 3 | 8.51% |
| QQQ240920P00519780 | 2024-03-08 1:50PM EDT | 519.78 | 78.08 | 79.29 | 79.60 | 0.00 | - | 2 | 0 | 59.40% |
| QQQ240920P00520000 | 2024-06-24 12:44PM EDT | 520.00 | 42.87 | 39.14 | 39.56 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ240920P00524780 | 2024-03-07 5:09PM EDT | 524.78 | 80.13 | 84.30 | 84.61 | 0.00 | - | - | 0 | 61.21% |
| QQQ240920P00525000 | 2024-06-21 11:41AM EDT | 525.00 | 44.96 | 44.12 | 44.50 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ240920P00530000 | 2024-06-20 1:02PM EDT | 530.00 | 49.00 | 49.05 | 49.45 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00535000 | 2024-06-20 9:53AM EDT | 535.00 | 49.45 | 54.54 | 54.86 | 0.00 | - | - | 0 | 11.18% |
| QQQ240920P00540000 | 2024-06-20 9:52AM EDT | 540.00 | 54.32 | 59.50 | 59.91 | 0.00 | - | 2 | 0 | 12.33% |
| QQQ240920P00549780 | 2024-01-16 1:01AM EDT | 549.78 | 180.29 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240920P00550000 | 2024-05-24 10:08AM EDT | 550.00 | 94.22 | 69.64 | 70.17 | 0.00 | - | 2 | 0 | 15.45% |
| QQQ240920P00560000 | 2024-05-24 10:08AM EDT | 560.00 | 103.88 | 79.64 | 80.17 | 0.00 | - | 2 | 0 | 17.10% |
| QQQ240920P00570000 | 2024-06-24 12:44PM EDT | 570.00 | 92.87 | 89.45 | 89.86 | 0.00 | - | 2 | 0 | 16.48% |
| QQQ240920P00574780 | 2024-06-12 3:48PM EDT | 574.78 | 100.83 | 93.86 | 94.31 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00575000 | 2024-05-28 3:56PM EDT | 575.00 | 116.04 | 94.10 | 94.54 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00579780 | 2024-05-28 3:56PM EDT | 579.78 | 120.84 | 98.86 | 99.31 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920P00580000 | 2024-06-24 3:38PM EDT | 580.00 | 104.37 | 99.44 | 99.86 | 0.00 | - | 1 | 0 | 17.90% |
| QQQ240920P00584780 | 2024-06-24 3:38PM EDT | 584.78 | 109.17 | 104.22 | 104.64 | 0.00 | - | 1 | 0 | 18.56% |
| QQQ240920P00585000 | 2024-06-25 11:21AM EDT | 585.00 | 106.47 | 104.08 | 104.53 | -2.92 | -2.67% | 2 | 0 | 0.00% |
| QQQ240920P00590000 | 2024-06-05 4:04PM EDT | 590.00 | 127.09 | 109.53 | 109.94 | 0.00 | - | 2 | 0 | 20.02% |
| QQQ240920P00595000 | 2024-06-24 3:38PM EDT | 595.00 | 119.43 | 114.09 | 114.53 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00600000 | 2024-06-24 3:38PM EDT | 600.00 | 124.40 | 119.11 | 119.56 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00605000 | 2024-06-24 3:38PM EDT | 605.00 | 129.42 | 124.11 | 124.56 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00610000 | 2024-06-05 3:51PM EDT | 610.00 | 147.28 | 129.29 | 129.68 | 0.00 | - | - | 0 | 18.85% |
| QQQ240920P00620000 | 2024-06-05 12:05PM EDT | 620.00 | 159.30 | 139.09 | 139.85 | 0.00 | - | - | 0 | 23.02% |
| QQQ240920P00625000 | 2024-06-13 10:26AM EDT | 625.00 | 149.48 | 144.09 | 144.53 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00630000 | 2024-06-14 9:47AM EDT | 630.00 | 152.52 | 149.08 | 149.53 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00635000 | 2024-06-05 3:59PM EDT | 635.00 | 171.58 | 154.37 | 154.79 | 0.00 | - | 2 | 0 | 23.98% |
| QQQ240920P00640000 | 2024-06-24 3:38PM EDT | 640.00 | 164.45 | 159.51 | 159.92 | 0.00 | - | 1 | 0 | 26.29% |
| QQQ240920P00645000 | 2024-06-24 3:38PM EDT | 645.00 | 169.47 | 164.51 | 164.92 | 0.00 | - | 1 | 0 | 26.91% |
| QQQ240920P00660000 | 2024-06-24 3:38PM EDT | 660.00 | 184.43 | 179.44 | 179.87 | 0.00 | - | 1 | 0 | 28.05% |
© 2024 Yahoo. All rights reserved.