Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241004C00375000 | 2024-09-19 1:42PM EDT | 375.00 | 111.00 | 111.58 | 112.05 | 0.00 | - | 1 | 5 | 78.52% |
| QQQ241004C00380000 | 2024-09-24 2:13PM EDT | 380.00 | 105.60 | 106.58 | 107.05 | 0.00 | - | 1 | 3 | 74.80% |
| QQQ241004C00390000 | 2024-09-20 9:59AM EDT | 390.00 | 91.95 | 96.59 | 97.06 | 0.00 | - | 5 | 4 | 68.75% |
| QQQ241004C00395000 | 2024-09-13 11:38AM EDT | 395.00 | 80.53 | 91.60 | 92.07 | 0.00 | - | 4 | 4 | 66.21% |
| QQQ241004C00400000 | 2024-09-27 1:32PM EDT | 400.00 | 87.58 | 86.62 | 87.08 | -3.72 | -4.07% | 17 | 95 | 63.87% |
| QQQ241004C00405000 | 2024-09-24 11:18AM EDT | 405.00 | 79.41 | 81.62 | 82.08 | 0.00 | - | 145 | 188 | 60.35% |
| QQQ241004C00410000 | 2024-09-20 9:51AM EDT | 410.00 | 73.27 | 76.63 | 77.09 | 0.00 | - | 1 | 13 | 57.42% |
| QQQ241004C00415000 | 2024-09-27 2:58PM EDT | 415.00 | 72.87 | 71.64 | 72.09 | -2.40 | -3.19% | 3 | 35 | 54.10% |
| QQQ241004C00420000 | 2024-09-26 4:03PM EDT | 420.00 | 67.74 | 66.65 | 67.11 | -2.35 | -3.35% | 2 | 79 | 51.37% |
| QQQ241004C00425000 | 2024-09-24 3:52PM EDT | 425.00 | 61.09 | 61.67 | 62.11 | 0.00 | - | 1 | 26 | 55.71% |
| QQQ241004C00430000 | 2024-09-27 9:30AM EDT | 430.00 | 60.67 | 56.68 | 57.12 | +3.76 | +6.61% | 8 | 40 | 51.86% |
| QQQ241004C00435000 | 2024-09-27 12:57PM EDT | 435.00 | 53.27 | 51.69 | 52.13 | -0.37 | -0.69% | 23 | 112 | 48.05% |
| QQQ241004C00440000 | 2024-09-27 2:28PM EDT | 440.00 | 47.20 | 46.71 | 47.15 | -2.88 | -5.75% | 43 | 274 | 44.34% |
| QQQ241004C00445000 | 2024-09-27 9:45AM EDT | 445.00 | 45.08 | 41.73 | 42.17 | +0.11 | +0.24% | 12 | 261 | 40.60% |
| QQQ241004C00447500 | 2024-09-23 2:34PM EDT | 447.50 | 36.64 | 39.25 | 39.69 | 0.00 | - | 20 | 56 | 38.87% |
| QQQ241004C00449000 | 2024-09-24 12:53PM EDT | 449.00 | 37.92 | 37.76 | 38.20 | 0.00 | - | 1 | 105 | 37.79% |
| QQQ241004C00450000 | 2024-09-27 2:28PM EDT | 450.00 | 37.32 | 36.78 | 37.21 | +0.30 | +0.81% | 7 | 196 | 37.11% |
| QQQ241004C00451000 | 2024-09-26 1:59PM EDT | 451.00 | 37.17 | 35.79 | 36.22 | -0.58 | -1.54% | 5 | 146 | 36.43% |
| QQQ241004C00452500 | 2024-09-27 1:38PM EDT | 452.50 | 34.96 | 34.30 | 34.73 | +0.40 | +1.16% | 7 | 427 | 35.30% |
| QQQ241004C00454000 | 2024-09-26 1:53PM EDT | 454.00 | 34.86 | 32.82 | 33.25 | 0.00 | - | 2 | 296 | 34.30% |
| QQQ241004C00455000 | 2024-09-27 2:47PM EDT | 455.00 | 32.65 | 31.83 | 32.26 | -2.60 | -7.38% | 15 | 708 | 33.59% |
| QQQ241004C00456000 | 2024-09-27 11:36AM EDT | 456.00 | 32.17 | 30.86 | 31.28 | -0.51 | -1.56% | 3 | 179 | 32.98% |
| QQQ241004C00457000 | 2024-09-27 1:27PM EDT | 457.00 | 30.86 | 29.87 | 30.30 | -4.47 | -12.65% | 1 | 71 | 32.37% |
| QQQ241004C00457500 | 2024-09-27 1:29PM EDT | 457.50 | 30.21 | 29.38 | 29.81 | +4.17 | +16.01% | 3 | 145 | 32.08% |
| QQQ241004C00458000 | 2024-09-26 9:35AM EDT | 458.00 | 34.74 | 28.89 | 29.32 | 0.00 | - | 1 | 175 | 31.76% |
| QQQ241004C00459000 | 2024-09-27 2:01PM EDT | 459.00 | 29.86 | 27.92 | 28.34 | -1.63 | -5.18% | 19 | 467 | 31.10% |
| QQQ241004C00460000 | 2024-09-27 2:01PM EDT | 460.00 | 29.01 | 26.94 | 27.37 | -1.70 | -5.54% | 52 | 314 | 30.57% |
| QQQ241004C00461000 | 2024-09-27 1:30PM EDT | 461.00 | 26.86 | 25.97 | 26.39 | -4.75 | -15.03% | 11 | 64 | 29.88% |
| QQQ241004C00462000 | 2024-09-27 2:01PM EDT | 462.00 | 26.92 | 25.00 | 25.42 | -1.09 | -3.89% | 10 | 693 | 29.30% |
| QQQ241004C00463000 | 2024-09-27 3:23PM EDT | 463.00 | 24.76 | 24.04 | 24.46 | -1.18 | -4.55% | 20 | 192 | 28.80% |
| QQQ241004C00464000 | 2024-09-27 12:55PM EDT | 464.00 | 23.44 | 23.09 | 23.50 | -3.25 | -12.18% | 12 | 576 | 28.26% |
| QQQ241004C00465000 | 2024-09-27 3:49PM EDT | 465.00 | 22.86 | 22.18 | 22.55 | -1.20 | -4.99% | 118 | 415 | 27.78% |
| QQQ241004C00466000 | 2024-09-27 12:10PM EDT | 466.00 | 22.12 | 21.20 | 21.61 | -2.78 | -11.16% | 12 | 460 | 27.36% |
| QQQ241004C00467000 | 2024-09-27 3:34PM EDT | 467.00 | 21.00 | 20.27 | 20.67 | -2.83 | -11.88% | 28 | 495 | 26.89% |
| QQQ241004C00468000 | 2024-09-27 12:27PM EDT | 468.00 | 20.32 | 19.34 | 19.74 | -2.27 | -10.05% | 25 | 281 | 26.47% |
| QQQ241004C00469000 | 2024-09-27 12:15PM EDT | 469.00 | 19.65 | 18.42 | 18.82 | -2.29 | -10.44% | 7 | 207 | 26.05% |
| QQQ241004C00470000 | 2024-09-27 4:14PM EDT | 470.00 | 17.70 | 17.62 | 17.91 | -3.29 | -15.67% | 185 | 1,397 | 25.67% |
| QQQ241004C00471000 | 2024-09-27 2:38PM EDT | 471.00 | 16.60 | 16.74 | 17.01 | -3.39 | -16.96% | 401 | 1,276 | 25.29% |
| QQQ241004C00472000 | 2024-09-27 3:56PM EDT | 472.00 | 16.50 | 15.74 | 16.13 | -2.62 | -13.70% | 57 | 458 | 24.99% |
| QQQ241004C00473000 | 2024-09-27 3:49PM EDT | 473.00 | 15.24 | 14.87 | 15.25 | -3.00 | -16.45% | 27 | 672 | 24.62% |
| QQQ241004C00474000 | 2024-09-27 3:36PM EDT | 474.00 | 14.61 | 14.02 | 14.39 | -2.79 | -16.03% | 125 | 889 | 24.29% |
| QQQ241004C00475000 | 2024-09-27 4:06PM EDT | 475.00 | 13.46 | 13.18 | 13.55 | -3.03 | -18.37% | 109 | 1,180 | 24.01% |
| QQQ241004C00476000 | 2024-09-27 3:41PM EDT | 476.00 | 13.03 | 12.49 | 12.67 | -2.21 | -14.50% | 443 | 1,007 | 23.44% |
| QQQ241004C00477000 | 2024-09-27 3:12PM EDT | 477.00 | 12.46 | 11.56 | 11.91 | -2.34 | -15.81% | 24 | 492 | 23.41% |
| QQQ241004C00478000 | 2024-09-27 3:33PM EDT | 478.00 | 11.50 | 10.77 | 11.11 | -2.05 | -15.13% | 43 | 965 | 23.10% |
| QQQ241004C00479000 | 2024-09-27 2:33PM EDT | 479.00 | 10.61 | 10.01 | 10.34 | -2.48 | -18.95% | 28 | 790 | 22.83% |
| QQQ241004C00480000 | 2024-09-27 4:14PM EDT | 480.00 | 9.40 | 9.39 | 9.54 | -2.93 | -23.76% | 742 | 2,055 | 22.33% |
| QQQ241004C00481000 | 2024-09-27 4:03PM EDT | 481.00 | 8.71 | 8.68 | 8.76 | -2.72 | -23.80% | 130 | 779 | 21.84% |
| QQQ241004C00482000 | 2024-09-27 4:07PM EDT | 482.00 | 8.15 | 7.98 | 8.06 | -2.31 | -22.08% | 340 | 1,374 | 21.61% |
| QQQ241004C00483000 | 2024-09-27 4:04PM EDT | 483.00 | 7.35 | 7.31 | 7.38 | -2.62 | -26.28% | 602 | 2,256 | 21.35% |
| QQQ241004C00484000 | 2024-09-27 4:13PM EDT | 484.00 | 6.65 | 6.69 | 6.74 | -2.46 | -27.00% | 650 | 1,609 | 21.15% |
| QQQ241004C00485000 | 2024-09-27 4:05PM EDT | 485.00 | 6.12 | 6.07 | 6.12 | -2.43 | -28.42% | 2,160 | 1,764 | 20.91% |
| QQQ241004C00486000 | 2024-09-27 4:13PM EDT | 486.00 | 5.44 | 5.47 | 5.52 | -2.48 | -31.31% | 1,584 | 794 | 20.64% |
| QQQ241004C00487000 | 2024-09-27 4:14PM EDT | 487.00 | 4.91 | 4.91 | 4.95 | -2.10 | -29.96% | 6,640 | 1,513 | 20.37% |
| QQQ241004C00488000 | 2024-09-27 4:14PM EDT | 488.00 | 4.40 | 4.39 | 4.43 | -2.16 | -32.93% | 4,637 | 5,729 | 20.18% |
| QQQ241004C00489000 | 2024-09-27 4:14PM EDT | 489.00 | 3.88 | 3.89 | 3.93 | -1.98 | -33.79% | 2,556 | 1,437 | 19.93% |
| QQQ241004C00490000 | 2024-09-27 4:14PM EDT | 490.00 | 3.41 | 3.42 | 3.46 | -1.88 | -35.54% | 7,475 | 4,411 | 19.68% |
| QQQ241004C00491000 | 2024-09-27 4:13PM EDT | 491.00 | 2.98 | 2.99 | 3.02 | -1.89 | -38.81% | 3,041 | 1,071 | 19.40% |
| QQQ241004C00492000 | 2024-09-27 4:14PM EDT | 492.00 | 2.58 | 2.59 | 2.62 | -1.79 | -40.96% | 3,219 | 1,156 | 19.15% |
| QQQ241004C00493000 | 2024-09-27 4:13PM EDT | 493.00 | 2.22 | 2.23 | 2.26 | -1.63 | -42.34% | 2,029 | 1,923 | 18.93% |
| QQQ241004C00494000 | 2024-09-27 4:14PM EDT | 494.00 | 1.90 | 1.90 | 1.93 | -1.54 | -44.77% | 1,936 | 793 | 18.70% |
| QQQ241004C00495000 | 2024-09-27 4:14PM EDT | 495.00 | 1.62 | 1.61 | 1.64 | -1.38 | -46.00% | 3,906 | 3,914 | 18.51% |
| QQQ241004C00496000 | 2024-09-27 4:12PM EDT | 496.00 | 1.36 | 1.35 | 1.38 | -1.34 | -49.63% | 2,129 | 1,380 | 18.30% |
| QQQ241004C00500000 | 2024-09-27 4:14PM EDT | 500.00 | 0.62 | 0.63 | 0.64 | -0.90 | -59.21% | 8,447 | 10,406 | 17.63% |
| QQQ241004C00505000 | 2024-09-27 4:14PM EDT | 505.00 | 0.23 | 0.22 | 0.23 | -0.50 | -68.49% | 1,642 | 4,600 | 17.43% |
| QQQ241004C00510000 | 2024-09-27 4:04PM EDT | 510.00 | 0.10 | 0.09 | 0.10 | -0.23 | -69.70% | 1,571 | 4,935 | 18.21% |
| QQQ241004C00515000 | 2024-09-27 3:37PM EDT | 515.00 | 0.05 | 0.05 | 0.06 | -0.12 | -70.59% | 298 | 1,579 | 19.92% |
| QQQ241004C00520000 | 2024-09-27 3:37PM EDT | 520.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 71 | 1,273 | 21.68% |
| QQQ241004C00525000 | 2024-09-27 10:32AM EDT | 525.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 7 | 374 | 23.54% |
| QQQ241004C00530000 | 2024-09-27 4:01PM EDT | 530.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 150 | 254 | 25.00% |
| QQQ241004C00535000 | 2024-09-27 9:37AM EDT | 535.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 11 | 89 | 27.34% |
| QQQ241004C00540000 | 2024-09-26 11:47AM EDT | 540.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 3 | 194 | 29.88% |
| QQQ241004C00545000 | 2024-09-27 3:37PM EDT | 545.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 100 | 239 | 32.23% |
| QQQ241004C00550000 | 2024-09-27 9:44AM EDT | 550.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 281 | 32.42% |
| QQQ241004C00555000 | 2024-09-27 3:00PM EDT | 555.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 52 | 103 | 34.38% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241004P00375000 | 2024-09-27 12:59PM EDT | 375.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 907 | 2,024 | 67.97% |
| QQQ241004P00380000 | 2024-09-27 2:00PM EDT | 380.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 7,401 | 64.84% |
| QQQ241004P00385000 | 2024-09-27 4:14PM EDT | 385.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 20,156 | 611 | 64.84% |
| QQQ241004P00390000 | 2024-09-27 3:49PM EDT | 390.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,134 | 1,555 | 61.33% |
| QQQ241004P00395000 | 2024-09-27 4:13PM EDT | 395.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2,217 | 571 | 58.20% |
| QQQ241004P00400000 | 2024-09-27 2:19PM EDT | 400.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 46 | 1,364 | 55.08% |
| QQQ241004P00405000 | 2024-09-27 2:34PM EDT | 405.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 32 | 1,626 | 51.95% |
| QQQ241004P00410000 | 2024-09-26 4:07PM EDT | 410.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 193 | 3,804 | 50.39% |
| QQQ241004P00415000 | 2024-09-27 1:35PM EDT | 415.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 8 | 1,669 | 47.85% |
| QQQ241004P00420000 | 2024-09-27 2:26PM EDT | 420.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 634 | 3,177 | 45.70% |
| QQQ241004P00425000 | 2024-09-27 12:34PM EDT | 425.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 1,527 | 1,446 | 42.38% |
| QQQ241004P00430000 | 2024-09-27 3:05PM EDT | 430.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 2,009 | 918 | 39.94% |
| QQQ241004P00435000 | 2024-09-27 3:12PM EDT | 435.00 | 0.05 | 0.06 | 0.07 | -0.03 | -37.50% | 141 | 3,689 | 37.31% |
| QQQ241004P00440000 | 2024-09-27 4:00PM EDT | 440.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 200 | 7,165 | 34.57% |
| QQQ241004P00445000 | 2024-09-27 4:08PM EDT | 445.00 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 139 | 1,970 | 32.13% |
| QQQ241004P00447500 | 2024-09-27 3:43PM EDT | 447.50 | 0.10 | 0.10 | 0.12 | -0.04 | -28.57% | 166 | 455 | 31.20% |
| QQQ241004P00449000 | 2024-09-27 4:11PM EDT | 449.00 | 0.12 | 0.11 | 0.13 | -0.04 | -25.00% | 106 | 571 | 30.47% |
| QQQ241004P00450000 | 2024-09-27 4:04PM EDT | 450.00 | 0.11 | 0.12 | 0.13 | -0.04 | -26.67% | 538 | 6,974 | 29.79% |
| QQQ241004P00451000 | 2024-09-27 3:38PM EDT | 451.00 | 0.11 | 0.13 | 0.15 | -0.06 | -35.29% | 175 | 430 | 29.69% |
| QQQ241004P00452500 | 2024-09-27 1:23PM EDT | 452.50 | 0.13 | 0.14 | 0.16 | -0.07 | -35.00% | 110 | 393 | 28.91% |
| QQQ241004P00454000 | 2024-09-27 2:39PM EDT | 454.00 | 0.16 | 0.16 | 0.18 | -0.04 | -20.00% | 65 | 285 | 28.32% |
| QQQ241004P00455000 | 2024-09-27 4:08PM EDT | 455.00 | 0.17 | 0.17 | 0.19 | -0.04 | -19.05% | 274 | 5,712 | 27.83% |
| QQQ241004P00456000 | 2024-09-27 4:10PM EDT | 456.00 | 0.19 | 0.19 | 0.21 | -0.03 | -13.64% | 30 | 1,524 | 27.54% |
| QQQ241004P00457000 | 2024-09-27 3:52PM EDT | 457.00 | 0.19 | 0.21 | 0.22 | -0.04 | -17.39% | 236 | 1,290 | 27.00% |
| QQQ241004P00457500 | 2024-09-27 4:13PM EDT | 457.50 | 0.22 | 0.22 | 0.23 | -0.02 | -8.33% | 260 | 420 | 26.81% |
| QQQ241004P00458000 | 2024-09-27 4:00PM EDT | 458.00 | 0.21 | 0.22 | 0.24 | -0.04 | -16.00% | 905 | 1,398 | 26.61% |
| QQQ241004P00459000 | 2024-09-27 4:03PM EDT | 459.00 | 0.25 | 0.25 | 0.26 | -0.01 | -3.85% | 83 | 297 | 26.22% |
| QQQ241004P00460000 | 2024-09-27 3:59PM EDT | 460.00 | 0.26 | 0.27 | 0.29 | -0.03 | -10.34% | 3,242 | 4,535 | 25.98% |
| QQQ241004P00461000 | 2024-09-27 4:08PM EDT | 461.00 | 0.30 | 0.30 | 0.32 | -0.03 | -9.09% | 412 | 2,030 | 25.66% |
| QQQ241004P00462000 | 2024-09-27 4:05PM EDT | 462.00 | 0.34 | 0.34 | 0.35 | +0.01 | +3.03% | 153 | 397 | 25.29% |
| QQQ241004P00463000 | 2024-09-27 4:14PM EDT | 463.00 | 0.40 | 0.37 | 0.39 | +0.01 | +2.56% | 3,721 | 1,087 | 25.03% |
| QQQ241004P00464000 | 2024-09-27 4:07PM EDT | 464.00 | 0.41 | 0.42 | 0.44 | +0.01 | +2.50% | 1,962 | 1,874 | 24.83% |
| QQQ241004P00465000 | 2024-09-27 4:11PM EDT | 465.00 | 0.50 | 0.47 | 0.49 | +0.07 | +16.28% | 774 | 1,623 | 24.56% |
| QQQ241004P00466000 | 2024-09-27 4:05PM EDT | 466.00 | 0.50 | 0.52 | 0.55 | +0.02 | +4.17% | 3,925 | 979 | 24.34% |
| QQQ241004P00467000 | 2024-09-27 4:10PM EDT | 467.00 | 0.61 | 0.59 | 0.61 | +0.05 | +8.93% | 740 | 574 | 24.05% |
| QQQ241004P00468000 | 2024-09-27 4:09PM EDT | 468.00 | 0.68 | 0.66 | 0.69 | +0.11 | +19.30% | 496 | 4,079 | 23.88% |
| QQQ241004P00469000 | 2024-09-27 4:04PM EDT | 469.00 | 0.73 | 0.75 | 0.77 | +0.06 | +8.96% | 594 | 591 | 23.63% |
| QQQ241004P00470000 | 2024-09-27 4:14PM EDT | 470.00 | 0.86 | 0.84 | 0.86 | +0.18 | +26.47% | 5,356 | 6,925 | 23.39% |
| QQQ241004P00471000 | 2024-09-27 4:02PM EDT | 471.00 | 0.89 | 0.94 | 0.97 | +0.12 | +15.58% | 2,454 | 771 | 23.23% |
| QQQ241004P00472000 | 2024-09-27 4:14PM EDT | 472.00 | 1.09 | 1.06 | 1.09 | +0.27 | +32.93% | 771 | 1,103 | 23.05% |
| QQQ241004P00473000 | 2024-09-27 4:14PM EDT | 473.00 | 1.21 | 1.19 | 1.21 | +0.28 | +30.11% | 4,230 | 2,840 | 22.78% |
| QQQ241004P00474000 | 2024-09-27 4:14PM EDT | 474.00 | 1.38 | 1.33 | 1.36 | +0.36 | +35.29% | 1,040 | 1,038 | 22.62% |
| QQQ241004P00475000 | 2024-09-27 4:14PM EDT | 475.00 | 1.53 | 1.49 | 1.52 | +0.41 | +36.61% | 3,804 | 4,339 | 22.43% |
| QQQ241004P00476000 | 2024-09-27 4:13PM EDT | 476.00 | 1.68 | 1.66 | 1.69 | +0.38 | +29.23% | 7,157 | 1,574 | 22.19% |
| QQQ241004P00477000 | 2024-09-27 4:13PM EDT | 477.00 | 1.88 | 1.85 | 1.89 | +0.46 | +32.39% | 939 | 897 | 22.02% |
| QQQ241004P00478000 | 2024-09-27 4:05PM EDT | 478.00 | 2.00 | 2.06 | 2.10 | +0.51 | +34.23% | 2,293 | 1,370 | 21.81% |
| QQQ241004P00479000 | 2024-09-27 3:59PM EDT | 479.00 | 2.18 | 2.29 | 2.33 | +0.51 | +30.54% | 739 | 1,184 | 21.60% |
| QQQ241004P00480000 | 2024-09-27 4:15PM EDT | 480.00 | 2.55 | 2.55 | 2.57 | +0.70 | +37.84% | 8,331 | 3,983 | 21.33% |
| QQQ241004P00481000 | 2024-09-27 4:14PM EDT | 481.00 | 2.85 | 2.82 | 2.85 | +0.70 | +32.56% | 924 | 439 | 21.13% |
| QQQ241004P00482000 | 2024-09-27 4:09PM EDT | 482.00 | 3.12 | 3.12 | 3.16 | +0.87 | +38.67% | 1,604 | 1,946 | 20.96% |
| QQQ241004P00483000 | 2024-09-27 4:12PM EDT | 483.00 | 3.50 | 3.45 | 3.49 | +1.00 | +40.00% | 2,097 | 1,580 | 20.76% |
| QQQ241004P00484000 | 2024-09-27 4:12PM EDT | 484.00 | 3.85 | 3.81 | 3.85 | +1.07 | +38.49% | 1,433 | 627 | 20.58% |
| QQQ241004P00485000 | 2024-09-27 4:14PM EDT | 485.00 | 4.23 | 4.19 | 4.23 | +1.14 | +36.89% | 7,052 | 2,822 | 20.35% |
| QQQ241004P00486000 | 2024-09-27 4:13PM EDT | 486.00 | 4.67 | 4.60 | 4.64 | +1.29 | +38.17% | 2,468 | 829 | 20.12% |
| QQQ241004P00487000 | 2024-09-27 4:14PM EDT | 487.00 | 5.04 | 5.04 | 5.07 | +1.29 | +34.40% | 3,094 | 968 | 19.86% |
| QQQ241004P00488000 | 2024-09-27 4:06PM EDT | 488.00 | 5.42 | 5.51 | 5.55 | +1.31 | +31.87% | 4,512 | 4,818 | 19.65% |
| QQQ241004P00489000 | 2024-09-27 4:07PM EDT | 489.00 | 5.95 | 6.01 | 6.06 | +1.41 | +31.06% | 2,509 | 1,099 | 19.45% |
| QQQ241004P00490000 | 2024-09-27 4:13PM EDT | 490.00 | 6.60 | 6.55 | 6.60 | +1.69 | +34.42% | 2,621 | 626 | 19.22% |
| QQQ241004P00491000 | 2024-09-27 4:00PM EDT | 491.00 | 6.90 | 7.11 | 7.21 | +1.42 | +25.91% | 633 | 848 | 19.15% |
| QQQ241004P00492000 | 2024-09-27 4:13PM EDT | 492.00 | 7.80 | 7.72 | 7.78 | +1.85 | +31.09% | 438 | 670 | 18.76% |
| QQQ241004P00493000 | 2024-09-27 4:02PM EDT | 493.00 | 8.16 | 8.23 | 8.57 | +1.52 | +22.89% | 346 | 90 | 19.21% |
| QQQ241004P00494000 | 2024-09-27 3:46PM EDT | 494.00 | 8.51 | 8.92 | 9.24 | +1.36 | +19.02% | 359 | 74 | 18.99% |
| QQQ241004P00495000 | 2024-09-27 3:50PM EDT | 495.00 | 9.43 | 9.65 | 9.97 | +1.61 | +20.59% | 1,129 | 217 | 18.91% |
| QQQ241004P00496000 | 2024-09-27 11:34AM EDT | 496.00 | 9.91 | 10.39 | 10.75 | +1.63 | +19.69% | 84 | 25 | 18.96% |
| QQQ241004P00500000 | 2024-09-27 3:30PM EDT | 500.00 | 13.35 | 13.72 | 14.12 | +1.84 | +15.99% | 63 | 235 | 19.36% |
| QQQ241004P00505000 | 2024-09-27 9:39AM EDT | 505.00 | 15.86 | 18.43 | 18.84 | +0.43 | +2.79% | 5 | 7 | 21.63% |
| QQQ241004P00510000 | 2024-09-27 3:46PM EDT | 510.00 | 23.26 | 23.41 | 23.81 | +0.08 | +0.35% | 14 | 4 | 25.49% |
| QQQ241004P00515000 | 2024-09-26 1:01PM EDT | 515.00 | 27.96 | 28.41 | 28.82 | 0.00 | - | 1 | 0 | 29.57% |
| QQQ241004P00520000 | 2024-09-27 10:50AM EDT | 520.00 | 31.58 | 33.41 | 33.82 | -3.15 | -9.07% | 36 | 1 | 33.40% |
| QQQ241004P00525000 | 2024-09-17 10:10AM EDT | 525.00 | 49.14 | 38.41 | 38.82 | 0.00 | - | 2 | 0 | 37.09% |
| QQQ241004P00550000 | 2024-08-23 10:49AM EDT | 550.00 | 72.52 | 68.57 | 69.19 | 0.00 | - | 10 | 0 | 97.57% |
| QQQ241004P00555000 | 2024-08-26 2:12PM EDT | 555.00 | 80.88 | 67.73 | 68.27 | 0.00 | - | - | 0 | 37.11% |
© 2024 Yahoo. All rights reserved.