Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241011C00365000 | 2024-09-19 2:19PM EDT | 365.00 | 120.29 | 122.03 | 122.50 | 0.00 | - | 7 | 21 | 76.27% |
| QQQ241011C00370000 | 2024-09-20 3:16PM EDT | 370.00 | 112.21 | 117.05 | 117.52 | 0.00 | - | 1 | 8 | 73.58% |
| QQQ241011C00375000 | 2024-09-19 2:13PM EDT | 375.00 | 111.00 | 112.07 | 112.54 | 0.00 | - | 3 | 4 | 70.90% |
| QQQ241011C00380000 | 2024-09-20 3:13PM EDT | 380.00 | 102.23 | 107.08 | 107.55 | 0.00 | - | 1 | 253 | 67.97% |
| QQQ241011C00390000 | 2024-09-10 3:31PM EDT | 390.00 | 71.00 | 97.12 | 97.59 | 0.00 | - | - | 1 | 62.57% |
| QQQ241011C00395000 | 2024-09-26 10:13AM EDT | 395.00 | 97.25 | 92.15 | 92.61 | 0.00 | - | 20 | 18 | 59.94% |
| QQQ241011C00400000 | 2024-09-27 1:11PM EDT | 400.00 | 88.49 | 87.17 | 87.63 | +0.96 | +1.10% | 6 | 38 | 57.20% |
| QQQ241011C00405000 | 2024-09-27 12:33PM EDT | 405.00 | 83.50 | 82.20 | 82.65 | +1.07 | +1.30% | 2 | 4 | 54.52% |
| QQQ241011C00410000 | 2024-09-20 3:58PM EDT | 410.00 | 78.80 | 77.22 | 77.68 | +5.56 | +7.59% | 3 | 11 | 51.83% |
| QQQ241011C00415000 | 2024-09-24 11:56AM EDT | 415.00 | 72.47 | 72.25 | 72.71 | 0.00 | - | 5 | 41 | 51.93% |
| QQQ241011C00420000 | 2024-09-26 1:45PM EDT | 420.00 | 67.00 | 67.30 | 67.74 | -2.30 | -3.32% | 1 | 24 | 49.07% |
| QQQ241011C00425000 | 2024-09-26 10:33AM EDT | 425.00 | 65.14 | 62.34 | 62.78 | 0.00 | - | 1 | 32 | 46.27% |
| QQQ241011C00430000 | 2024-09-24 11:59AM EDT | 430.00 | 57.36 | 57.39 | 57.83 | 0.00 | - | 3 | 92 | 43.53% |
| QQQ241011C00435000 | 2024-09-27 2:31PM EDT | 435.00 | 51.97 | 52.45 | 52.89 | +4.31 | +9.04% | 5 | 51 | 40.82% |
| QQQ241011C00440000 | 2024-09-27 12:27PM EDT | 440.00 | 48.50 | 47.53 | 47.96 | +1.34 | +2.84% | 1 | 182 | 38.11% |
| QQQ241011C00445000 | 2024-09-27 12:32PM EDT | 445.00 | 44.00 | 42.63 | 43.06 | -3.77 | -7.89% | 3 | 405 | 35.51% |
| QQQ241011C00447500 | 2024-09-19 10:30AM EDT | 447.50 | 39.29 | 40.20 | 40.59 | 0.00 | - | 1 | 45 | 34.03% |
| QQQ241011C00449000 | 2024-09-27 2:05PM EDT | 449.00 | 40.16 | 38.73 | 39.08 | -3.76 | -8.56% | 1 | 311 | 32.95% |
| QQQ241011C00450000 | 2024-09-27 12:07PM EDT | 450.00 | 38.80 | 37.77 | 38.12 | -1.19 | -2.98% | 2 | 97 | 32.53% |
| QQQ241011C00451000 | 2024-09-26 1:59PM EDT | 451.00 | 38.66 | 36.80 | 37.21 | 0.00 | - | 3 | 229 | 32.41% |
| QQQ241011C00452500 | 2024-09-20 12:18PM EDT | 452.50 | 31.20 | 35.35 | 35.71 | 0.00 | - | 3 | 56 | 31.37% |
| QQQ241011C00454000 | 2024-09-27 2:14PM EDT | 454.00 | 35.11 | 33.91 | 34.28 | +0.86 | +2.51% | 2 | 98 | 30.75% |
| QQQ241011C00455000 | 2024-09-27 2:52PM EDT | 455.00 | 33.75 | 33.00 | 33.42 | -2.24 | -6.22% | 4 | 356 | 30.84% |
| QQQ241011C00456000 | 2024-09-26 10:04AM EDT | 456.00 | 37.19 | 32.01 | 32.36 | 0.00 | - | 1 | 133 | 29.79% |
| QQQ241011C00457000 | 2024-09-24 11:50AM EDT | 457.00 | 30.64 | 31.06 | 31.43 | 0.00 | - | 2 | 81 | 29.46% |
| QQQ241011C00457500 | 2024-09-26 10:51AM EDT | 457.50 | 33.04 | 30.59 | 30.95 | 0.00 | - | 1 | 448 | 29.20% |
| QQQ241011C00458000 | 2024-09-25 1:35PM EDT | 458.00 | 29.41 | 30.12 | 30.47 | 0.00 | - | 1 | 131 | 28.94% |
| QQQ241011C00459000 | 2024-09-27 3:03PM EDT | 459.00 | 30.14 | 29.20 | 29.55 | +0.20 | +0.67% | 2 | 228 | 28.63% |
| QQQ241011C00460000 | 2024-09-27 1:50PM EDT | 460.00 | 29.13 | 28.26 | 28.59 | -2.68 | -8.43% | 5 | 580 | 28.09% |
| QQQ241011C00461000 | 2024-09-27 11:09AM EDT | 461.00 | 29.08 | 27.41 | 27.72 | -1.42 | -4.66% | 10 | 275 | 27.97% |
| QQQ241011C00462000 | 2024-09-27 4:12PM EDT | 462.00 | 26.59 | 26.46 | 26.84 | -3.47 | -11.54% | 36 | 133 | 27.78% |
| QQQ241011C00462500 | 2024-09-20 11:25AM EDT | 462.50 | 21.11 | 26.01 | 26.38 | 0.00 | - | 2 | 221 | 27.58% |
| QQQ241011C00463000 | 2024-09-27 12:26PM EDT | 463.00 | 26.20 | 25.55 | 25.92 | -4.26 | -13.99% | 8 | 167 | 27.37% |
| QQQ241011C00464000 | 2024-09-26 3:02PM EDT | 464.00 | 27.49 | 24.64 | 25.01 | 0.00 | - | 18 | 136 | 26.99% |
| QQQ241011C00465000 | 2024-09-27 3:50PM EDT | 465.00 | 24.37 | 23.73 | 24.12 | -0.25 | -1.02% | 47 | 863 | 26.67% |
| QQQ241011C00466000 | 2024-09-27 2:14PM EDT | 466.00 | 23.82 | 22.85 | 23.21 | -4.16 | -14.87% | 25 | 116 | 26.25% |
| QQQ241011C00467000 | 2024-09-27 3:56PM EDT | 467.00 | 22.70 | 21.99 | 22.27 | -0.92 | -3.90% | 22 | 77 | 25.68% |
| QQQ241011C00467500 | 2024-09-26 1:11PM EDT | 467.50 | 22.77 | 21.50 | 21.87 | 0.00 | - | 16 | 226 | 25.67% |
| QQQ241011C00468000 | 2024-09-27 2:29PM EDT | 468.00 | 21.21 | 21.06 | 21.43 | -0.72 | -3.28% | 16 | 312 | 25.49% |
| QQQ241011C00469000 | 2024-09-27 9:54AM EDT | 469.00 | 23.24 | 20.20 | 20.56 | -1.77 | -7.08% | 1 | 194 | 25.15% |
| QQQ241011C00470000 | 2024-09-27 3:03PM EDT | 470.00 | 20.07 | 19.33 | 19.69 | -2.50 | -11.08% | 102 | 903 | 24.77% |
| QQQ241011C00471000 | 2024-09-27 3:49PM EDT | 471.00 | 18.79 | 18.49 | 18.84 | -1.24 | -6.19% | 4 | 485 | 24.45% |
| QQQ241011C00472000 | 2024-09-27 4:03PM EDT | 472.00 | 17.80 | 17.70 | 17.89 | -2.95 | -14.22% | 391 | 674 | 23.74% |
| QQQ241011C00472500 | 2024-09-27 4:02PM EDT | 472.50 | 17.52 | 17.23 | 17.58 | +0.34 | +1.98% | 1 | 424 | 23.96% |
| QQQ241011C00473000 | 2024-09-27 2:42PM EDT | 473.00 | 16.95 | 16.81 | 17.16 | -3.06 | -15.29% | 11 | 531 | 23.78% |
| QQQ241011C00474000 | 2024-09-27 2:49PM EDT | 474.00 | 16.49 | 16.01 | 16.34 | -2.44 | -12.89% | 56 | 485 | 23.46% |
| QQQ241011C00475000 | 2024-09-27 2:48PM EDT | 475.00 | 15.65 | 15.25 | 15.44 | -2.63 | -14.39% | 42 | 2,452 | 22.85% |
| QQQ241011C00476000 | 2024-09-27 2:48PM EDT | 476.00 | 14.87 | 14.42 | 14.74 | -2.37 | -13.75% | 66 | 461 | 22.84% |
| QQQ241011C00477000 | 2024-09-27 4:03PM EDT | 477.00 | 13.76 | 13.69 | 13.85 | -1.66 | -10.77% | 411 | 710 | 22.20% |
| QQQ241011C00477500 | 2024-09-27 3:14PM EDT | 477.50 | 13.76 | 13.32 | 13.48 | -1.23 | -8.21% | 16 | 1,815 | 22.10% |
| QQQ241011C00478000 | 2024-09-27 10:10AM EDT | 478.00 | 15.10 | 12.94 | 13.10 | -0.56 | -3.58% | 20 | 710 | 21.95% |
| QQQ241011C00479000 | 2024-09-27 3:47PM EDT | 479.00 | 12.43 | 12.20 | 12.36 | -3.93 | -24.02% | 154 | 115 | 21.69% |
| QQQ241011C00480000 | 2024-09-27 4:14PM EDT | 480.00 | 11.50 | 11.48 | 11.63 | -2.56 | -18.21% | 106 | 1,849 | 21.42% |
| QQQ241011C00481000 | 2024-09-27 3:54PM EDT | 481.00 | 11.36 | 10.78 | 10.93 | -0.31 | -2.66% | 33 | 468 | 21.18% |
| QQQ241011C00482000 | 2024-09-27 4:02PM EDT | 482.00 | 10.20 | 10.10 | 10.24 | -2.44 | -19.30% | 188 | 755 | 20.92% |
| QQQ241011C00482500 | 2024-09-27 3:56PM EDT | 482.50 | 10.31 | 9.77 | 9.91 | -0.73 | -6.61% | 56 | 241 | 20.82% |
| QQQ241011C00483000 | 2024-09-27 3:55PM EDT | 483.00 | 9.91 | 9.46 | 9.57 | -2.07 | -17.28% | 257 | 1,303 | 20.67% |
| QQQ241011C00484000 | 2024-09-27 4:07PM EDT | 484.00 | 8.95 | 8.81 | 8.92 | -2.03 | -18.49% | 717 | 617 | 20.42% |
| QQQ241011C00485000 | 2024-09-27 3:58PM EDT | 485.00 | 8.60 | 8.19 | 8.30 | -1.85 | -17.70% | 441 | 817 | 20.20% |
| QQQ241011C00486000 | 2024-09-27 4:06PM EDT | 486.00 | 7.74 | 7.61 | 7.70 | -2.12 | -21.50% | 547 | 300 | 19.98% |
| QQQ241011C00487000 | 2024-09-27 4:09PM EDT | 487.00 | 7.11 | 7.04 | 7.13 | -1.95 | -21.52% | 484 | 409 | 19.79% |
| QQQ241011C00487500 | 2024-09-27 4:02PM EDT | 487.50 | 6.90 | 6.77 | 6.84 | -1.86 | -21.23% | 318 | 723 | 19.65% |
| QQQ241011C00488000 | 2024-09-27 3:56PM EDT | 488.00 | 6.88 | 6.50 | 6.57 | -1.58 | -18.68% | 824 | 1,195 | 19.56% |
| QQQ241011C00489000 | 2024-09-27 4:13PM EDT | 489.00 | 5.99 | 5.97 | 6.04 | -1.90 | -24.08% | 3,308 | 309 | 19.35% |
| QQQ241011C00490000 | 2024-09-27 4:14PM EDT | 490.00 | 5.47 | 5.48 | 5.53 | -1.72 | -23.92% | 3,802 | 4,082 | 19.14% |
| QQQ241011C00491000 | 2024-09-27 4:10PM EDT | 491.00 | 5.03 | 5.00 | 5.06 | -1.72 | -25.48% | 1,862 | 517 | 18.96% |
| QQQ241011C00492000 | 2024-09-27 4:10PM EDT | 492.00 | 4.59 | 4.56 | 4.62 | -1.71 | -27.14% | 1,943 | 3,207 | 18.81% |
| QQQ241011C00492500 | 2024-09-27 3:38PM EDT | 492.50 | 4.50 | 4.34 | 4.40 | -1.40 | -23.73% | 44 | 216 | 18.71% |
| QQQ241011C00493000 | 2024-09-27 3:57PM EDT | 493.00 | 4.39 | 4.13 | 4.20 | -1.39 | -24.05% | 116 | 866 | 18.65% |
| QQQ241011C00494000 | 2024-09-27 4:07PM EDT | 494.00 | 3.80 | 3.74 | 3.80 | -1.47 | -27.89% | 81 | 341 | 18.48% |
| QQQ241011C00495000 | 2024-09-27 4:14PM EDT | 495.00 | 3.38 | 3.37 | 3.40 | -1.45 | -30.02% | 643 | 1,891 | 18.23% |
| QQQ241011C00496000 | 2024-09-27 4:11PM EDT | 496.00 | 3.03 | 3.03 | 3.08 | -1.39 | -31.45% | 151 | 801 | 18.15% |
| QQQ241011C00500000 | 2024-09-27 4:11PM EDT | 500.00 | 1.94 | 1.91 | 1.95 | -1.06 | -35.33% | 2,447 | 6,029 | 17.63% |
| QQQ241011C00505000 | 2024-09-27 4:14PM EDT | 505.00 | 1.02 | 1.01 | 1.03 | -0.76 | -42.70% | 2,541 | 6,889 | 17.19% |
| QQQ241011C00510000 | 2024-09-27 4:00PM EDT | 510.00 | 0.54 | 0.51 | 0.52 | -0.43 | -44.33% | 2,050 | 1,451 | 17.01% |
| QQQ241011C00515000 | 2024-09-27 3:59PM EDT | 515.00 | 0.28 | 0.26 | 0.28 | -0.26 | -48.15% | 698 | 2,402 | 17.31% |
| QQQ241011C00520000 | 2024-09-27 3:20PM EDT | 520.00 | 0.17 | 0.15 | 0.17 | -0.16 | -48.48% | 419 | 454 | 18.04% |
| QQQ241011C00525000 | 2024-09-27 3:58PM EDT | 525.00 | 0.10 | 0.09 | 0.11 | -0.10 | -50.00% | 193 | 1,083 | 18.90% |
| QQQ241011C00530000 | 2024-09-27 2:19PM EDT | 530.00 | 0.08 | 0.06 | 0.08 | -0.07 | -46.67% | 256 | 96 | 20.02% |
| QQQ241011C00535000 | 2024-09-27 1:14PM EDT | 535.00 | 0.06 | 0.04 | 0.06 | -0.05 | -45.45% | 223 | 262 | 21.09% |
| QQQ241011C00540000 | 2024-09-27 10:53AM EDT | 540.00 | 0.06 | 0.03 | 0.05 | -0.02 | -25.00% | 5 | 34 | 22.46% |
| QQQ241011C00545000 | 2024-09-26 10:14AM EDT | 545.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 10 | 48 | 23.54% |
| QQQ241011C00550000 | 2024-09-24 10:28AM EDT | 550.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 100 | 147 | 24.41% |
| QQQ241011C00555000 | 2024-09-26 10:21AM EDT | 555.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 634 | 25.98% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241011P00365000 | 2024-09-27 4:14PM EDT | 365.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1,118 | 4,751 | 58.40% |
| QQQ241011P00370000 | 2024-09-27 4:14PM EDT | 370.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 1 | 141 | 57.13% |
| QQQ241011P00375000 | 2024-09-26 9:49AM EDT | 375.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1 | 1,619 | 54.20% |
| QQQ241011P00380000 | 2024-09-27 10:49AM EDT | 380.00 | 0.06 | 0.08 | 0.10 | -0.02 | -25.00% | 8 | 214 | 52.73% |
| QQQ241011P00385000 | 2024-09-27 3:25PM EDT | 385.00 | 0.09 | 0.09 | 0.11 | 0.00 | - | 4,674 | 2,406 | 50.98% |
| QQQ241011P00390000 | 2024-09-27 1:55PM EDT | 390.00 | 0.08 | 0.09 | 0.11 | -0.01 | -11.11% | 150 | 508 | 48.93% |
| QQQ241011P00395000 | 2024-09-27 1:13PM EDT | 395.00 | 0.09 | 0.10 | 0.12 | -0.01 | -10.00% | 4 | 384 | 46.97% |
| QQQ241011P00400000 | 2024-09-27 2:56PM EDT | 400.00 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 163 | 612 | 44.92% |
| QQQ241011P00405000 | 2024-09-27 4:00PM EDT | 405.00 | 0.13 | 0.13 | 0.15 | +0.01 | +8.33% | 196 | 474 | 43.16% |
| QQQ241011P00410000 | 2024-09-27 4:14PM EDT | 410.00 | 0.16 | 0.15 | 0.16 | +0.02 | +14.29% | 15 | 1,079 | 41.02% |
| QQQ241011P00415000 | 2024-09-27 3:54PM EDT | 415.00 | 0.16 | 0.16 | 0.18 | +0.01 | +6.67% | 25 | 2,656 | 39.06% |
| QQQ241011P00420000 | 2024-09-27 3:44PM EDT | 420.00 | 0.18 | 0.19 | 0.20 | +0.01 | +5.88% | 54 | 6,940 | 37.06% |
| QQQ241011P00425000 | 2024-09-27 1:16PM EDT | 425.00 | 0.22 | 0.22 | 0.23 | +0.03 | +15.79% | 78 | 740 | 35.21% |
| QQQ241011P00430000 | 2024-09-27 4:08PM EDT | 430.00 | 0.25 | 0.26 | 0.27 | 0.00 | - | 157 | 8,810 | 33.45% |
| QQQ241011P00435000 | 2024-09-27 4:02PM EDT | 435.00 | 0.31 | 0.31 | 0.33 | +0.03 | +10.71% | 43 | 815 | 31.84% |
| QQQ241011P00440000 | 2024-09-27 3:47PM EDT | 440.00 | 0.35 | 0.38 | 0.40 | +0.01 | +2.94% | 286 | 3,917 | 30.15% |
| QQQ241011P00445000 | 2024-09-27 4:00PM EDT | 445.00 | 0.47 | 0.48 | 0.50 | +0.04 | +9.30% | 206 | 542 | 28.55% |
| QQQ241011P00447500 | 2024-09-27 2:52PM EDT | 447.50 | 0.46 | 0.54 | 0.56 | -0.10 | -17.86% | 1 | 218 | 27.74% |
| QQQ241011P00449000 | 2024-09-27 4:01PM EDT | 449.00 | 0.56 | 0.58 | 0.60 | +0.08 | +16.67% | 9 | 553 | 27.25% |
| QQQ241011P00450000 | 2024-09-27 4:11PM EDT | 450.00 | 0.63 | 0.61 | 0.63 | +0.10 | +18.87% | 10,179 | 13,187 | 26.94% |
| QQQ241011P00451000 | 2024-09-27 4:01PM EDT | 451.00 | 0.63 | 0.64 | 0.66 | +0.07 | +12.50% | 3 | 478 | 26.61% |
| QQQ241011P00452500 | 2024-09-27 4:08PM EDT | 452.50 | 0.70 | 0.70 | 0.72 | +0.11 | +18.64% | 222 | 941 | 26.21% |
| QQQ241011P00454000 | 2024-09-27 3:23PM EDT | 454.00 | 0.63 | 0.76 | 0.78 | -0.01 | -1.56% | 442 | 202 | 25.77% |
| QQQ241011P00455000 | 2024-09-27 3:44PM EDT | 455.00 | 0.72 | 0.80 | 0.83 | +0.05 | +7.46% | 402 | 1,280 | 25.53% |
| QQQ241011P00456000 | 2024-09-27 2:57PM EDT | 456.00 | 0.71 | 0.85 | 0.88 | 0.00 | - | 15 | 350 | 25.24% |
| QQQ241011P00457000 | 2024-09-27 3:44PM EDT | 457.00 | 0.84 | 0.91 | 0.93 | +0.11 | +15.07% | 24 | 242 | 24.95% |
| QQQ241011P00457500 | 2024-09-27 10:20AM EDT | 457.50 | 0.73 | 0.93 | 0.96 | -0.04 | -5.19% | 200 | 366 | 24.83% |
| QQQ241011P00458000 | 2024-09-27 3:58PM EDT | 458.00 | 0.89 | 0.96 | 0.98 | +0.11 | +14.10% | 162 | 537 | 24.65% |
| QQQ241011P00459000 | 2024-09-27 3:42PM EDT | 459.00 | 0.93 | 1.02 | 1.05 | -0.18 | -16.22% | 64 | 360 | 24.43% |
| QQQ241011P00460000 | 2024-09-27 4:08PM EDT | 460.00 | 1.08 | 1.09 | 1.11 | +0.18 | +20.00% | 326 | 14,559 | 24.13% |
| QQQ241011P00461000 | 2024-09-27 3:43PM EDT | 461.00 | 1.07 | 1.16 | 1.18 | +0.11 | +11.46% | 35 | 189 | 23.87% |
| QQQ241011P00462000 | 2024-09-27 3:55PM EDT | 462.00 | 1.12 | 1.23 | 1.26 | -0.01 | -0.88% | 78 | 186 | 23.63% |
| QQQ241011P00462500 | 2024-09-27 2:27PM EDT | 462.50 | 1.15 | 1.27 | 1.30 | +0.17 | +17.35% | 12 | 129 | 23.50% |
| QQQ241011P00463000 | 2024-09-27 4:10PM EDT | 463.00 | 1.32 | 1.31 | 1.34 | +0.09 | +7.32% | 38 | 432 | 23.37% |
| QQQ241011P00464000 | 2024-09-27 4:09PM EDT | 464.00 | 1.40 | 1.40 | 1.43 | +0.25 | +21.74% | 105 | 2,493 | 23.11% |
| QQQ241011P00465000 | 2024-09-27 4:00PM EDT | 465.00 | 1.44 | 1.49 | 1.52 | +0.28 | +24.14% | 321 | 1,269 | 22.84% |
| QQQ241011P00466000 | 2024-09-27 4:04PM EDT | 466.00 | 1.60 | 1.59 | 1.62 | +0.32 | +25.00% | 1,058 | 1,268 | 22.58% |
| QQQ241011P00467000 | 2024-09-27 2:44PM EDT | 467.00 | 1.63 | 1.70 | 1.74 | +0.29 | +21.64% | 38 | 199 | 22.38% |
| QQQ241011P00467500 | 2024-09-27 2:31PM EDT | 467.50 | 1.82 | 1.75 | 1.80 | +0.26 | +16.67% | 75 | 134 | 22.27% |
| QQQ241011P00468000 | 2024-09-27 4:00PM EDT | 468.00 | 1.75 | 1.82 | 1.86 | +0.30 | +20.69% | 30 | 574 | 22.14% |
| QQQ241011P00469000 | 2024-09-27 4:03PM EDT | 469.00 | 1.92 | 1.95 | 1.99 | +0.41 | +27.15% | 306 | 1,072 | 21.91% |
| QQQ241011P00470000 | 2024-09-27 4:12PM EDT | 470.00 | 2.09 | 2.08 | 2.13 | +0.47 | +29.01% | 715 | 1,156 | 21.68% |
| QQQ241011P00471000 | 2024-09-27 3:32PM EDT | 471.00 | 1.99 | 2.23 | 2.27 | +0.30 | +17.75% | 68 | 369 | 21.42% |
| QQQ241011P00472000 | 2024-09-27 3:59PM EDT | 472.00 | 2.31 | 2.38 | 2.43 | +0.47 | +25.54% | 852 | 736 | 21.19% |
| QQQ241011P00472500 | 2024-09-27 3:43PM EDT | 472.50 | 2.34 | 2.47 | 2.52 | +0.42 | +21.87% | 19 | 180 | 21.09% |
| QQQ241011P00473000 | 2024-09-27 3:43PM EDT | 473.00 | 2.42 | 2.56 | 2.61 | +0.46 | +23.47% | 83 | 250 | 20.99% |
| QQQ241011P00474000 | 2024-09-27 4:00PM EDT | 474.00 | 2.63 | 2.74 | 2.79 | +0.48 | +22.33% | 248 | 399 | 20.75% |
| QQQ241011P00475000 | 2024-09-27 4:08PM EDT | 475.00 | 2.95 | 2.93 | 2.99 | +0.64 | +27.71% | 1,072 | 10,985 | 20.54% |
| QQQ241011P00476000 | 2024-09-27 4:03PM EDT | 476.00 | 3.13 | 3.15 | 3.20 | +0.71 | +29.34% | 82 | 541 | 20.31% |
| QQQ241011P00477000 | 2024-09-27 3:47PM EDT | 477.00 | 3.25 | 3.38 | 3.43 | +0.62 | +23.57% | 92 | 156 | 20.10% |
| QQQ241011P00477500 | 2024-09-27 11:23AM EDT | 477.50 | 2.94 | 3.49 | 3.55 | -0.38 | -11.45% | 26 | 134 | 20.00% |
| QQQ241011P00478000 | 2024-09-27 2:39PM EDT | 478.00 | 3.69 | 3.62 | 3.68 | +0.90 | +32.26% | 91 | 1,776 | 19.90% |
| QQQ241011P00479000 | 2024-09-27 4:03PM EDT | 479.00 | 3.85 | 3.88 | 3.94 | +0.89 | +30.07% | 94 | 153 | 19.69% |
| QQQ241011P00480000 | 2024-09-27 4:11PM EDT | 480.00 | 4.20 | 4.16 | 4.20 | +0.97 | +30.03% | 1,030 | 1,789 | 19.42% |
| QQQ241011P00481000 | 2024-09-27 3:36PM EDT | 481.00 | 4.12 | 4.46 | 4.52 | +0.70 | +20.47% | 923 | 234 | 19.28% |
| QQQ241011P00482000 | 2024-09-27 4:09PM EDT | 482.00 | 4.78 | 4.77 | 4.85 | +1.11 | +30.25% | 404 | 528 | 19.11% |
| QQQ241011P00482500 | 2024-09-27 2:38PM EDT | 482.50 | 5.07 | 4.93 | 5.02 | +1.14 | +29.01% | 33 | 242 | 19.02% |
| QQQ241011P00483000 | 2024-09-27 3:59PM EDT | 483.00 | 4.97 | 5.10 | 5.18 | +1.01 | +25.51% | 169 | 1,119 | 18.89% |
| QQQ241011P00484000 | 2024-09-27 3:46PM EDT | 484.00 | 5.27 | 5.47 | 5.56 | +0.97 | +22.56% | 117 | 267 | 18.74% |
| QQQ241011P00485000 | 2024-09-27 4:10PM EDT | 485.00 | 5.87 | 5.85 | 5.94 | +1.27 | +27.61% | 21,469 | 3,541 | 18.54% |
| QQQ241011P00486000 | 2024-09-27 4:14PM EDT | 486.00 | 6.38 | 6.26 | 6.35 | +1.50 | +30.74% | 364 | 382 | 18.35% |
| QQQ241011P00487000 | 2024-09-27 4:09PM EDT | 487.00 | 6.69 | 6.69 | 6.79 | +1.23 | +22.53% | 613 | 365 | 18.18% |
| QQQ241011P00487500 | 2024-09-27 3:59PM EDT | 487.50 | 6.78 | 6.92 | 7.02 | +1.28 | +23.27% | 264 | 112 | 18.10% |
| QQQ241011P00488000 | 2024-09-27 3:59PM EDT | 488.00 | 7.00 | 7.15 | 7.26 | +1.16 | +19.86% | 768 | 277 | 18.04% |
| QQQ241011P00489000 | 2024-09-27 4:01PM EDT | 489.00 | 7.52 | 7.63 | 7.73 | +1.49 | +24.71% | 1,127 | 456 | 17.82% |
| QQQ241011P00490000 | 2024-09-27 4:14PM EDT | 490.00 | 8.20 | 8.13 | 8.25 | +1.40 | +20.59% | 526 | 443 | 17.67% |
| QQQ241011P00491000 | 2024-09-27 3:18PM EDT | 491.00 | 7.98 | 8.65 | 8.81 | +1.01 | +14.49% | 103 | 49 | 17.57% |
| QQQ241011P00492000 | 2024-09-27 3:32PM EDT | 492.00 | 8.74 | 9.21 | 9.37 | +1.27 | +17.00% | 56 | 289 | 17.39% |
| QQQ241011P00492500 | 2024-09-27 10:17AM EDT | 492.50 | 8.08 | 9.50 | 9.67 | +0.34 | +4.39% | 5 | 24 | 17.33% |
| QQQ241011P00493000 | 2024-09-26 4:06PM EDT | 493.00 | 7.99 | 9.80 | 9.96 | 0.00 | - | 1 | 46 | 17.22% |
| QQQ241011P00494000 | 2024-09-27 3:49PM EDT | 494.00 | 10.28 | 10.41 | 10.59 | +0.69 | +7.19% | 61 | 15 | 17.11% |
| QQQ241011P00495000 | 2024-09-27 3:58PM EDT | 495.00 | 10.63 | 11.05 | 11.24 | +1.57 | +17.33% | 3 | 46 | 16.97% |
| QQQ241011P00496000 | 2024-09-27 11:36AM EDT | 496.00 | 11.00 | 11.64 | 11.97 | -0.50 | -4.35% | 1 | 22 | 17.02% |
| QQQ241011P00500000 | 2024-09-27 3:29PM EDT | 500.00 | 14.41 | 14.59 | 14.95 | +2.06 | +16.68% | 15 | 304 | 16.69% |
| QQQ241011P00505000 | 2024-09-26 3:58PM EDT | 505.00 | 17.25 | 18.81 | 19.20 | +1.02 | +6.28% | 2 | 20 | 16.79% |
| QQQ241011P00510000 | 2024-09-25 1:00PM EDT | 510.00 | 24.82 | 23.47 | 23.88 | 0.00 | - | 50 | 50 | 17.82% |
| QQQ241011P00515000 | 2024-09-19 12:22PM EDT | 515.00 | 30.73 | 28.41 | 28.82 | 0.00 | - | - | 0 | 20.09% |
| QQQ241011P00520000 | 2024-09-26 10:55AM EDT | 520.00 | 33.00 | 33.41 | 33.81 | 0.00 | - | 20 | 0 | 22.61% |
| QQQ241011P00540000 | 2024-09-23 3:49PM EDT | 540.00 | 56.92 | 53.41 | 53.81 | 0.00 | - | 1 | 0 | 32.25% |
© 2024 Yahoo. All rights reserved.