Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241101C00365000 | 2024-09-19 9:32AM EDT | 365.00 | 118.87 | 123.13 | 123.91 | 0.00 | - | - | 1 | 59.01% |
| QQQ241101C00370000 | 2024-09-24 11:21AM EDT | 370.00 | 115.99 | 118.19 | 118.96 | 0.00 | - | 1 | 2 | 57.09% |
| QQQ241101C00390000 | 2024-09-19 9:34AM EDT | 390.00 | 94.17 | 98.44 | 99.20 | 0.00 | - | - | 1 | 51.48% |
| QQQ241101C00400000 | 2024-09-26 10:30AM EDT | 400.00 | 92.41 | 88.60 | 89.35 | 0.00 | - | 7 | 21 | 47.53% |
| QQQ241101C00405000 | 2024-09-17 10:33AM EDT | 405.00 | 74.30 | 83.70 | 84.45 | 0.00 | - | - | 4 | 45.65% |
| QQQ241101C00410000 | 2024-09-26 10:18AM EDT | 410.00 | 83.77 | 78.80 | 79.55 | 0.00 | - | 1 | 11 | 43.74% |
| QQQ241101C00415000 | 2024-09-24 10:03AM EDT | 415.00 | 70.27 | 73.92 | 74.66 | 0.00 | - | 1 | 2 | 41.84% |
| QQQ241101C00420000 | 2024-09-27 12:12PM EDT | 420.00 | 69.76 | 69.06 | 69.80 | -2.58 | -3.57% | 16 | 17 | 40.02% |
| QQQ241101C00425000 | 2024-09-25 12:39PM EDT | 425.00 | 64.73 | 64.23 | 64.96 | 0.00 | - | 1 | 17 | 38.22% |
| QQQ241101C00430000 | 2024-09-27 2:40PM EDT | 430.00 | 59.51 | 59.42 | 60.15 | +4.10 | +7.40% | 2 | 30 | 36.47% |
| QQQ241101C00435000 | 2024-09-23 12:53PM EDT | 435.00 | 51.45 | 54.65 | 55.37 | 0.00 | - | 5 | 28 | 34.74% |
| QQQ241101C00440000 | 2024-09-27 2:41PM EDT | 440.00 | 49.96 | 49.94 | 50.65 | -1.80 | -3.48% | 1 | 46 | 33.11% |
| QQQ241101C00445000 | 2024-09-27 2:29PM EDT | 445.00 | 45.57 | 45.28 | 45.99 | +0.56 | +1.24% | 48 | 56 | 31.53% |
| QQQ241101C00450000 | 2024-09-27 3:35PM EDT | 450.00 | 41.53 | 40.71 | 41.40 | -2.05 | -4.70% | 29 | 31 | 30.00% |
| QQQ241101C00451000 | 2024-09-23 3:53PM EDT | 451.00 | 37.46 | 39.80 | 40.50 | 0.00 | - | 41 | 42 | 29.72% |
| QQQ241101C00452000 | 2024-09-27 11:53AM EDT | 452.00 | 39.59 | 38.90 | 39.60 | +1.31 | +3.42% | 2 | 29 | 29.43% |
| QQQ241101C00453000 | 2024-09-25 2:15PM EDT | 453.00 | 39.04 | 38.01 | 38.70 | +1.67 | +4.47% | 14 | 30 | 29.14% |
| QQQ241101C00454000 | 2024-09-27 11:50AM EDT | 454.00 | 38.10 | 37.12 | 37.81 | +1.83 | +5.05% | 3 | 21 | 28.86% |
| QQQ241101C00455000 | 2024-09-27 2:29PM EDT | 455.00 | 36.65 | 36.38 | 36.67 | -2.85 | -7.22% | 32 | 21 | 27.99% |
| QQQ241101C00456000 | 2024-09-25 1:47PM EDT | 456.00 | 35.29 | 35.50 | 35.78 | +0.78 | +2.26% | 1 | 65 | 27.70% |
| QQQ241101C00457000 | 2024-09-27 12:00PM EDT | 457.00 | 35.06 | 34.62 | 34.90 | -1.04 | -2.88% | 9 | 16 | 27.43% |
| QQQ241101C00457500 | 2024-09-27 11:31AM EDT | 457.50 | 34.94 | 34.18 | 34.47 | +0.97 | +2.86% | 2 | 3 | 27.31% |
| QQQ241101C00458000 | 2024-09-27 11:41AM EDT | 458.00 | 34.64 | 33.75 | 34.03 | +3.00 | +9.48% | 4 | 25 | 27.17% |
| QQQ241101C00459000 | 2024-09-27 3:40PM EDT | 459.00 | 33.34 | 32.88 | 33.16 | +1.18 | +3.67% | 12 | 13 | 26.91% |
| QQQ241101C00460000 | 2024-09-27 2:39PM EDT | 460.00 | 31.95 | 32.02 | 32.30 | +0.42 | +1.33% | 3 | 50 | 26.65% |
| QQQ241101C00461000 | 2024-09-27 2:26PM EDT | 461.00 | 31.41 | 31.17 | 31.44 | -1.29 | -3.94% | 27 | 82 | 26.39% |
| QQQ241101C00462000 | 2024-09-26 2:11PM EDT | 462.00 | 30.11 | 30.32 | 30.59 | -2.14 | -6.64% | 5 | 27 | 26.14% |
| QQQ241101C00462500 | 2024-09-27 1:29PM EDT | 462.50 | 30.41 | 29.89 | 30.16 | -2.16 | -6.63% | 1 | 34 | 26.00% |
| QQQ241101C00463000 | 2024-09-26 12:14PM EDT | 463.00 | 30.82 | 29.47 | 29.74 | 0.00 | - | 1 | 16 | 25.88% |
| QQQ241101C00464000 | 2024-09-27 3:40PM EDT | 464.00 | 29.06 | 28.64 | 28.90 | -2.34 | -7.45% | 2 | 34 | 25.63% |
| QQQ241101C00465000 | 2024-09-27 3:27PM EDT | 465.00 | 28.29 | 27.81 | 28.07 | -3.89 | -12.09% | 5 | 35 | 25.39% |
| QQQ241101C00466000 | 2024-09-25 1:47PM EDT | 466.00 | 26.07 | 26.99 | 27.25 | 0.00 | - | 8 | 25 | 25.15% |
| QQQ241101C00467000 | 2024-09-26 12:04PM EDT | 467.00 | 27.68 | 26.17 | 26.43 | 0.00 | - | 1 | 24 | 24.91% |
| QQQ241101C00467500 | 2024-09-24 9:50AM EDT | 467.50 | 25.58 | 25.77 | 26.03 | +1.70 | +7.12% | 5 | 7 | 24.80% |
| QQQ241101C00468000 | 2024-09-27 3:45PM EDT | 468.00 | 25.68 | 25.36 | 25.62 | -0.77 | -2.91% | 20 | 45 | 24.67% |
| QQQ241101C00469000 | 2024-09-23 11:05AM EDT | 469.00 | 22.52 | 24.58 | 24.81 | 0.00 | - | 35 | 38 | 24.42% |
| QQQ241101C00470000 | 2024-09-27 1:34PM EDT | 470.00 | 24.31 | 23.79 | 24.02 | -2.10 | -7.95% | 14 | 106 | 24.19% |
| QQQ241101C00471000 | 2024-09-26 1:01PM EDT | 471.00 | 23.82 | 23.01 | 23.23 | 0.00 | - | 2 | 33 | 23.95% |
| QQQ241101C00472000 | 2024-09-25 12:58PM EDT | 472.00 | 22.11 | 22.23 | 22.46 | 0.00 | - | 103 | 57 | 23.74% |
| QQQ241101C00472500 | 2024-09-27 1:37PM EDT | 472.50 | 22.12 | 21.85 | 22.07 | +3.24 | +17.16% | 5 | 132 | 23.62% |
| QQQ241101C00473000 | 2024-09-27 4:05PM EDT | 473.00 | 21.70 | 21.47 | 21.69 | -2.34 | -9.73% | 4 | 133 | 23.51% |
| QQQ241101C00474000 | 2024-09-27 9:30AM EDT | 474.00 | 23.79 | 20.72 | 20.93 | +1.58 | +7.11% | 10 | 171 | 23.28% |
| QQQ241101C00475000 | 2024-09-27 3:00PM EDT | 475.00 | 20.54 | 19.97 | 20.19 | -1.68 | -7.56% | 39 | 293 | 23.08% |
| QQQ241101C00476000 | 2024-09-27 10:08AM EDT | 476.00 | 21.20 | 19.24 | 19.45 | +4.19 | +24.63% | 12 | 378 | 22.85% |
| QQQ241101C00477000 | 2024-09-27 1:48PM EDT | 477.00 | 19.04 | 18.51 | 18.72 | -1.78 | -8.55% | 13 | 286 | 22.63% |
| QQQ241101C00477500 | 2024-09-25 10:36AM EDT | 477.50 | 18.89 | 18.15 | 18.36 | 0.00 | - | 2 | 189 | 22.53% |
| QQQ241101C00478000 | 2024-09-27 2:24PM EDT | 478.00 | 18.40 | 17.80 | 18.00 | -1.67 | -8.32% | 11 | 276 | 22.42% |
| QQQ241101C00479000 | 2024-09-27 10:43AM EDT | 479.00 | 18.68 | 17.09 | 17.30 | -0.65 | -3.36% | 4 | 127 | 22.21% |
| QQQ241101C00480000 | 2024-09-27 3:40PM EDT | 480.00 | 16.67 | 16.40 | 16.60 | -1.53 | -8.41% | 32 | 736 | 22.00% |
| QQQ241101C00481000 | 2024-09-27 2:27PM EDT | 481.00 | 15.90 | 15.73 | 15.92 | -1.99 | -11.12% | 10 | 372 | 21.79% |
| QQQ241101C00482000 | 2024-09-27 4:11PM EDT | 482.00 | 15.15 | 15.06 | 15.22 | -1.94 | -11.35% | 18 | 250 | 21.54% |
| QQQ241101C00483000 | 2024-09-27 4:02PM EDT | 483.00 | 14.51 | 14.41 | 14.57 | -1.98 | -12.01% | 23 | 1,171 | 21.35% |
| QQQ241101C00484000 | 2024-09-27 3:26PM EDT | 484.00 | 13.97 | 13.77 | 13.93 | -1.98 | -12.41% | 154 | 269 | 21.16% |
| QQQ241101C00485000 | 2024-09-27 4:12PM EDT | 485.00 | 13.24 | 13.15 | 13.30 | -1.90 | -12.55% | 108 | 1,089 | 20.97% |
| QQQ241101C00486000 | 2024-09-27 3:59PM EDT | 486.00 | 12.84 | 12.54 | 12.69 | -1.65 | -11.39% | 87 | 456 | 20.79% |
| QQQ241101C00487000 | 2024-09-27 3:54PM EDT | 487.00 | 12.35 | 11.94 | 12.09 | -1.46 | -10.57% | 55 | 311 | 20.60% |
| QQQ241101C00488000 | 2024-09-27 3:45PM EDT | 488.00 | 11.51 | 11.36 | 11.51 | -1.91 | -14.23% | 75 | 271 | 20.43% |
| QQQ241101C00490000 | 2024-09-27 4:00PM EDT | 490.00 | 10.51 | 10.26 | 10.39 | -1.74 | -14.20% | 661 | 2,052 | 20.09% |
| QQQ241101C00495000 | 2024-09-27 3:12PM EDT | 495.00 | 7.95 | 7.76 | 7.88 | -1.51 | -15.96% | 610 | 1,267 | 19.31% |
| QQQ241101C00500000 | 2024-09-27 4:11PM EDT | 500.00 | 5.74 | 5.68 | 5.80 | -1.36 | -19.15% | 335 | 822 | 18.65% |
| QQQ241101C00505000 | 2024-09-27 3:51PM EDT | 505.00 | 4.20 | 4.02 | 4.15 | -0.81 | -16.17% | 133 | 505 | 18.12% |
| QQQ241101C00510000 | 2024-09-27 4:02PM EDT | 510.00 | 2.81 | 2.75 | 2.87 | -0.84 | -23.01% | 539 | 1,061 | 17.66% |
| QQQ241101C00515000 | 2024-09-27 3:13PM EDT | 515.00 | 1.94 | 1.88 | 1.96 | -0.61 | -23.92% | 98 | 784 | 17.38% |
| QQQ241101C00520000 | 2024-09-27 2:56PM EDT | 520.00 | 1.33 | 1.26 | 1.29 | -0.35 | -20.83% | 51 | 512 | 17.12% |
| QQQ241101C00525000 | 2024-09-27 3:54PM EDT | 525.00 | 0.89 | 0.84 | 0.87 | -0.28 | -23.93% | 445 | 162 | 17.12% |
| QQQ241101C00530000 | 2024-09-27 4:02PM EDT | 530.00 | 0.58 | 0.56 | 0.59 | -0.25 | -30.12% | 61 | 317 | 17.20% |
| QQQ241101C00535000 | 2024-09-27 4:01PM EDT | 535.00 | 0.40 | 0.38 | 0.41 | -0.18 | -31.03% | 74 | 186 | 17.42% |
| QQQ241101C00540000 | 2024-09-27 3:11PM EDT | 540.00 | 0.32 | 0.26 | 0.30 | -0.13 | -28.89% | 80 | 145 | 17.80% |
| QQQ241101C00545000 | 2024-09-26 12:54PM EDT | 545.00 | 0.27 | 0.19 | 0.22 | 0.00 | - | 26 | 25 | 18.19% |
| QQQ241101C00550000 | 2024-09-26 10:04AM EDT | 550.00 | 0.28 | 0.14 | 0.17 | 0.00 | - | 7 | 37 | 18.70% |
| QQQ241101C00555000 | 2024-09-26 2:56PM EDT | 555.00 | 0.18 | 0.10 | 0.13 | 0.00 | - | 9 | 127 | 19.14% |
PutsforNovember 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241101P00340000 | 2024-09-27 2:26PM EDT | 340.00 | 0.18 | 0.17 | 0.20 | +0.02 | +12.50% | 8 | 67 | 50.15% |
| QQQ241101P00345000 | 2024-09-24 11:20AM EDT | 345.00 | 0.19 | 0.19 | 0.23 | 0.00 | - | 1 | 21 | 49.22% |
| QQQ241101P00350000 | 2024-09-26 3:22PM EDT | 350.00 | 0.20 | 0.21 | 0.24 | +0.01 | +5.26% | 1 | 781 | 47.61% |
| QQQ241101P00355000 | 2024-09-27 1:15PM EDT | 355.00 | 0.22 | 0.22 | 0.26 | +0.02 | +10.00% | 1 | 43 | 46.29% |
| QQQ241101P00360000 | 2024-09-26 9:42AM EDT | 360.00 | 0.22 | 0.24 | 0.28 | 0.00 | - | 1 | 31 | 44.92% |
| QQQ241101P00365000 | 2024-09-25 9:38AM EDT | 365.00 | 0.30 | 0.27 | 0.31 | 0.00 | - | 5 | 24 | 43.73% |
| QQQ241101P00370000 | 2024-09-27 2:28PM EDT | 370.00 | 0.29 | 0.29 | 0.33 | -0.07 | -19.44% | 6 | 383 | 42.29% |
| QQQ241101P00375000 | 2024-09-26 9:35AM EDT | 375.00 | 0.30 | 0.32 | 0.36 | -0.01 | -3.23% | 6 | 357 | 40.99% |
| QQQ241101P00380000 | 2024-09-27 11:42AM EDT | 380.00 | 0.32 | 0.35 | 0.40 | -0.02 | -5.88% | 2 | 73 | 39.80% |
| QQQ241101P00385000 | 2024-09-27 11:45AM EDT | 385.00 | 0.34 | 0.39 | 0.43 | -0.03 | -8.11% | 1 | 37 | 38.40% |
| QQQ241101P00390000 | 2024-09-27 11:45AM EDT | 390.00 | 0.37 | 0.44 | 0.48 | -0.08 | -17.78% | 1 | 89 | 37.23% |
| QQQ241101P00395000 | 2024-09-26 2:31PM EDT | 395.00 | 0.43 | 0.48 | 0.52 | 0.00 | - | 1 | 118 | 35.89% |
| QQQ241101P00400000 | 2024-09-27 4:00PM EDT | 400.00 | 0.56 | 0.54 | 0.57 | +0.05 | +9.80% | 19 | 302 | 34.57% |
| QQQ241101P00405000 | 2024-09-27 2:49PM EDT | 405.00 | 0.57 | 0.61 | 0.65 | -0.05 | -8.06% | 7 | 55 | 33.50% |
| QQQ241101P00410000 | 2024-09-27 3:47PM EDT | 410.00 | 0.65 | 0.69 | 0.72 | -0.02 | -2.99% | 16 | 6,020 | 32.23% |
| QQQ241101P00415000 | 2024-09-27 4:14PM EDT | 415.00 | 0.79 | 0.78 | 0.81 | 0.00 | - | 55 | 338 | 31.04% |
| QQQ241101P00420000 | 2024-09-27 3:57PM EDT | 420.00 | 0.84 | 0.89 | 0.92 | +0.08 | +10.53% | 38 | 589 | 29.88% |
| QQQ241101P00425000 | 2024-09-27 3:54PM EDT | 425.00 | 0.97 | 1.03 | 1.06 | +0.10 | +11.49% | 41 | 11,803 | 28.80% |
| QQQ241101P00430000 | 2024-09-27 3:31PM EDT | 430.00 | 1.09 | 1.19 | 1.23 | +0.08 | +7.92% | 122 | 470 | 27.74% |
| QQQ241101P00435000 | 2024-09-27 4:14PM EDT | 435.00 | 1.41 | 1.39 | 1.44 | +0.23 | +19.49% | 27 | 1,240 | 26.71% |
| QQQ241101P00440000 | 2024-09-27 4:14PM EDT | 440.00 | 1.66 | 1.66 | 1.69 | +0.28 | +20.29% | 1,262 | 6,863 | 25.67% |
| QQQ241101P00445000 | 2024-09-27 4:14PM EDT | 445.00 | 2.00 | 1.97 | 2.00 | +0.35 | +21.21% | 274 | 974 | 24.67% |
| QQQ241101P00447500 | 2024-09-27 12:10PM EDT | 447.50 | 1.99 | 2.15 | 2.19 | -0.10 | -4.78% | 52 | 110 | 24.20% |
| QQQ241101P00450000 | 2024-09-27 3:58PM EDT | 450.00 | 2.25 | 2.36 | 2.40 | +0.29 | +14.80% | 283 | 1,241 | 23.73% |
| QQQ241101P00451000 | 2024-09-27 4:05PM EDT | 451.00 | 2.44 | 2.45 | 2.49 | +0.28 | +12.96% | 3 | 149 | 23.55% |
| QQQ241101P00452000 | 2024-09-27 3:56PM EDT | 452.00 | 2.38 | 2.54 | 2.58 | -0.07 | -2.86% | 5 | 153 | 23.35% |
| QQQ241101P00452500 | 2024-09-27 4:13PM EDT | 452.50 | 2.60 | 2.58 | 2.63 | +0.25 | +10.64% | 550 | 265 | 23.26% |
| QQQ241101P00453000 | 2024-09-27 3:58PM EDT | 453.00 | 2.55 | 2.64 | 2.68 | +0.22 | +9.44% | 7 | 163 | 23.17% |
| QQQ241101P00454000 | 2024-09-27 1:41PM EDT | 454.00 | 2.55 | 2.73 | 2.78 | +0.37 | +16.97% | 10 | 75 | 22.97% |
| QQQ241101P00455000 | 2024-09-27 4:14PM EDT | 455.00 | 2.86 | 2.83 | 2.92 | +0.51 | +21.70% | 34 | 349 | 22.88% |
| QQQ241101P00456000 | 2024-09-27 3:56PM EDT | 456.00 | 2.85 | 2.92 | 3.03 | +0.42 | +17.28% | 6 | 287 | 22.69% |
| QQQ241101P00457000 | 2024-09-27 2:31PM EDT | 457.00 | 3.08 | 3.06 | 3.14 | +0.50 | +19.38% | 3 | 330 | 22.49% |
| QQQ241101P00457500 | 2024-09-27 3:50PM EDT | 457.50 | 3.00 | 3.11 | 3.20 | +0.41 | +15.83% | 34 | 42 | 22.40% |
| QQQ241101P00458000 | 2024-09-27 4:02PM EDT | 458.00 | 3.14 | 3.17 | 3.28 | +0.44 | +16.30% | 4 | 195 | 22.36% |
| QQQ241101P00459000 | 2024-09-27 9:38AM EDT | 459.00 | 3.10 | 3.30 | 3.40 | +0.30 | +10.71% | 2 | 206 | 22.16% |
| QQQ241101P00460000 | 2024-09-27 4:03PM EDT | 460.00 | 3.44 | 3.43 | 3.54 | +0.54 | +18.62% | 302 | 6,710 | 21.99% |
| QQQ241101P00461000 | 2024-09-27 3:53PM EDT | 461.00 | 3.44 | 3.57 | 3.66 | +0.48 | +16.22% | 11 | 613 | 21.77% |
| QQQ241101P00462000 | 2024-09-27 3:56PM EDT | 462.00 | 3.57 | 3.72 | 3.83 | +0.47 | +15.16% | 531 | 173 | 21.64% |
| QQQ241101P00462500 | 2024-09-27 3:42PM EDT | 462.50 | 3.66 | 3.79 | 3.91 | +0.28 | +8.28% | 16 | 40 | 21.56% |
| QQQ241101P00463000 | 2024-09-27 4:11PM EDT | 463.00 | 3.91 | 3.87 | 3.96 | +0.46 | +13.33% | 45 | 276 | 21.41% |
| QQQ241101P00464000 | 2024-09-27 4:12PM EDT | 464.00 | 4.04 | 4.02 | 4.15 | +0.83 | +25.86% | 16 | 195 | 21.31% |
| QQQ241101P00465000 | 2024-09-27 4:14PM EDT | 465.00 | 4.25 | 4.20 | 4.31 | +0.79 | +22.83% | 192 | 890 | 21.12% |
| QQQ241101P00466000 | 2024-09-27 4:04PM EDT | 466.00 | 4.36 | 4.37 | 4.47 | +0.33 | +8.19% | 44 | 164 | 20.91% |
| QQQ241101P00467000 | 2024-09-27 1:55PM EDT | 467.00 | 4.48 | 4.54 | 4.67 | +0.60 | +15.46% | 388 | 117 | 20.78% |
| QQQ241101P00467500 | 2024-09-26 1:16PM EDT | 467.50 | 4.40 | 4.65 | 4.77 | -0.20 | -4.35% | 3 | 79 | 20.70% |
| QQQ241101P00468000 | 2024-09-27 12:56PM EDT | 468.00 | 4.67 | 4.72 | 4.86 | +0.76 | +19.44% | 43 | 139 | 20.60% |
| QQQ241101P00469000 | 2024-09-27 2:57PM EDT | 469.00 | 4.51 | 4.94 | 5.06 | +0.30 | +7.13% | 23 | 186 | 20.44% |
| QQQ241101P00470000 | 2024-09-27 3:56PM EDT | 470.00 | 4.97 | 5.14 | 5.27 | +0.71 | +16.67% | 174 | 3,145 | 20.27% |
| QQQ241101P00471000 | 2024-09-27 2:59PM EDT | 471.00 | 4.96 | 5.36 | 5.49 | +0.48 | +10.71% | 51 | 111 | 20.11% |
| QQQ241101P00472000 | 2024-09-27 3:55PM EDT | 472.00 | 5.34 | 5.58 | 5.71 | +0.68 | +14.59% | 63 | 145 | 19.93% |
| QQQ241101P00472500 | 2024-09-27 3:47PM EDT | 472.50 | 5.58 | 5.68 | 5.80 | +0.80 | +16.74% | 22 | 194 | 19.79% |
| QQQ241101P00473000 | 2024-09-27 3:50PM EDT | 473.00 | 5.67 | 5.81 | 5.95 | +0.71 | +14.31% | 41 | 162 | 19.77% |
| QQQ241101P00474000 | 2024-09-27 2:57PM EDT | 474.00 | 5.55 | 6.06 | 6.19 | +0.42 | +8.19% | 15 | 360 | 19.59% |
| QQQ241101P00475000 | 2024-09-27 4:05PM EDT | 475.00 | 6.30 | 6.32 | 6.45 | +1.01 | +19.09% | 332 | 591 | 19.43% |
| QQQ241101P00476000 | 2024-09-27 3:11PM EDT | 476.00 | 6.20 | 6.57 | 6.71 | +0.68 | +12.32% | 3 | 93 | 19.25% |
| QQQ241101P00477000 | 2024-09-27 3:12PM EDT | 477.00 | 6.45 | 6.85 | 6.99 | +0.65 | +11.21% | 22 | 325 | 19.09% |
| QQQ241101P00477500 | 2024-09-27 3:12PM EDT | 477.50 | 6.77 | 6.98 | 7.13 | +0.86 | +14.55% | 3 | 38 | 19.00% |
| QQQ241101P00478000 | 2024-09-27 4:05PM EDT | 478.00 | 7.14 | 7.13 | 7.27 | +1.14 | +19.00% | 37 | 135 | 18.91% |
| QQQ241101P00479000 | 2024-09-27 3:26PM EDT | 479.00 | 7.15 | 7.42 | 7.57 | +0.88 | +14.04% | 5 | 78 | 18.74% |
| QQQ241101P00480000 | 2024-09-27 4:13PM EDT | 480.00 | 7.83 | 7.73 | 7.89 | +1.34 | +20.65% | 426 | 1,351 | 18.59% |
| QQQ241101P00481000 | 2024-09-27 1:13PM EDT | 481.00 | 7.92 | 8.06 | 8.21 | +1.11 | +16.30% | 26 | 154 | 18.41% |
| QQQ241101P00482000 | 2024-09-27 3:31PM EDT | 482.00 | 8.06 | 8.39 | 8.55 | +0.98 | +13.84% | 560 | 313 | 18.25% |
| QQQ241101P00483000 | 2024-09-27 3:40PM EDT | 483.00 | 8.46 | 8.74 | 8.90 | +1.05 | +14.17% | 34 | 250 | 18.08% |
| QQQ241101P00484000 | 2024-09-27 2:03PM EDT | 484.00 | 8.42 | 9.11 | 9.27 | +0.75 | +9.78% | 68 | 127 | 17.92% |
| QQQ241101P00485000 | 2024-09-27 4:10PM EDT | 485.00 | 9.49 | 9.49 | 9.65 | +1.40 | +17.31% | 219 | 619 | 17.76% |
| QQQ241101P00486000 | 2024-09-27 4:12PM EDT | 486.00 | 9.95 | 9.88 | 10.04 | +0.24 | +2.47% | 220 | 135 | 17.59% |
| QQQ241101P00487000 | 2024-09-27 4:00PM EDT | 487.00 | 10.28 | 10.30 | 10.45 | +1.45 | +16.42% | 172 | 79 | 17.42% |
| QQQ241101P00488000 | 2024-09-27 2:28PM EDT | 488.00 | 10.31 | 10.71 | 10.89 | +0.93 | +9.91% | 25 | 63 | 17.28% |
| QQQ241101P00490000 | 2024-09-27 4:03PM EDT | 490.00 | 11.64 | 11.61 | 11.79 | +1.50 | +14.79% | 145 | 394 | 16.96% |
| QQQ241101P00495000 | 2024-09-27 4:05PM EDT | 495.00 | 14.19 | 13.96 | 14.55 | +2.01 | +16.50% | 5 | 125 | 16.54% |
| QQQ241101P00500000 | 2024-09-27 1:41PM EDT | 500.00 | 16.92 | 16.96 | 17.58 | +2.47 | +17.09% | 47 | 28 | 15.86% |
| QQQ241101P00505000 | 2024-09-26 3:23PM EDT | 505.00 | 20.52 | 20.43 | 21.09 | +2.32 | +12.75% | 1 | 69 | 15.31% |
| QQQ241101P00510000 | 2024-09-27 11:37AM EDT | 510.00 | 23.69 | 24.35 | 25.03 | +1.79 | +8.17% | 5 | 62 | 14.87% |
| QQQ241101P00515000 | 2024-09-27 11:11AM EDT | 515.00 | 27.69 | 28.68 | 29.36 | +3.15 | +12.84% | 2 | 4 | 14.69% |
| QQQ241101P00520000 | 2024-09-26 9:40AM EDT | 520.00 | 28.85 | 33.35 | 34.02 | 0.00 | - | 4 | 3 | 15.03% |
| QQQ241101P00530000 | 2024-09-19 1:42PM EDT | 530.00 | 44.80 | 43.27 | 43.94 | 0.00 | - | - | 1 | 17.81% |
© 2024 Yahoo. All rights reserved.