Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241220C00129780 | 2024-06-06 10:17AM EDT | 129.78 | 335.95 | 336.81 | 337.28 | 0.00 | - | 1 | 1,087 | 94.21% |
| QQQ241220C00130000 | 2023-12-26 11:46AM EDT | 130.00 | 284.73 | 0.00 | 0.00 | 0.00 | - | 17 | 396 | 0.00% |
| QQQ241220C00134780 | 2024-01-29 12:06PM EDT | 134.78 | 293.20 | 303.51 | 304.11 | 0.00 | - | 1 | 55 | 0.00% |
| QQQ241220C00135000 | 2023-12-04 11:47AM EDT | 135.00 | 252.24 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| QQQ241220C00139780 | 2024-03-18 12:09AM EDT | 139.78 | 251.66 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00140000 | 2023-11-15 2:50PM EDT | 140.00 | 251.66 | 268.35 | 271.16 | 0.00 | - | 5 | 87 | 0.00% |
| QQQ241220C00144780 | 2024-03-18 12:09AM EDT | 144.78 | 245.50 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00145000 | 2023-11-15 2:16PM EDT | 145.00 | 245.50 | 263.64 | 266.44 | 0.00 | - | 4 | 12 | 0.00% |
| QQQ241220C00149780 | 2024-05-13 2:13PM EDT | 149.78 | 296.20 | 317.43 | 317.89 | 0.00 | - | 1 | 132 | 88.44% |
| QQQ241220C00150000 | 2023-12-13 11:38AM EDT | 150.00 | 255.86 | 0.00 | 0.00 | 0.00 | - | 9 | 137 | 0.00% |
| QQQ241220C00154780 | 2023-12-05 11:27AM EDT | 154.78 | 237.90 | 248.88 | 249.65 | 0.00 | - | - | 51 | 0.00% |
| QQQ241220C00155000 | 2023-12-05 11:27AM EDT | 155.00 | 237.90 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| QQQ241220C00159780 | 2024-01-02 11:13AM EDT | 159.78 | 250.49 | 265.82 | 269.73 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241220C00160000 | 2023-02-03 1:25PM EDT | 160.00 | 163.54 | 151.41 | 154.36 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241220C00164780 | 2024-04-15 12:06AM EDT | 164.78 | 166.64 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00165000 | 2023-04-03 10:25AM EDT | 165.00 | 166.64 | 164.09 | 167.80 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220C00169780 | 2024-04-15 12:06AM EDT | 169.78 | 197.35 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00170000 | 2023-10-04 2:08PM EDT | 170.00 | 197.35 | 204.47 | 206.86 | 0.00 | - | 2 | 42 | 0.00% |
| QQQ241220C00174780 | 2024-04-15 12:06AM EDT | 174.78 | 128.00 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00175000 | 2022-12-09 11:57AM EDT | 175.00 | 128.00 | 110.88 | 113.32 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ241220C00179780 | 2024-04-17 10:54AM EDT | 179.78 | 254.64 | 275.92 | 276.31 | 0.00 | - | 5 | 12 | 0.00% |
| QQQ241220C00180000 | 2023-12-22 12:00PM EDT | 180.00 | 235.94 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| QQQ241220C00184780 | 2024-02-12 1:00AM EDT | 184.78 | 211.01 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00185000 | 2023-11-15 11:53AM EDT | 185.00 | 211.01 | 226.62 | 229.20 | 0.00 | - | 5 | 7 | 0.00% |
| QQQ241220C00189780 | 2024-01-18 4:51PM EDT | 189.78 | 230.82 | 246.55 | 247.27 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ241220C00190000 | 2023-06-29 3:39PM EDT | 190.00 | 186.89 | 204.79 | 205.70 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ241220C00194780 | 2024-02-12 1:00AM EDT | 194.78 | 186.30 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00195000 | 2023-09-07 10:05AM EDT | 195.00 | 186.30 | 179.81 | 183.29 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241220C00199780 | 2024-04-29 9:32AM EDT | 199.78 | 239.64 | 262.45 | 262.78 | 0.00 | - | 1 | 109 | 0.00% |
| QQQ241220C00200000 | 2023-12-19 12:46PM EDT | 200.00 | 216.90 | 0.00 | 0.00 | 0.00 | - | 7 | 112 | 0.00% |
| QQQ241220C00204780 | 2024-04-16 2:50PM EDT | 204.78 | 234.10 | 251.80 | 252.18 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ241220C00205000 | 2023-12-19 4:22PM EDT | 205.00 | 213.74 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ241220C00209780 | 2024-02-12 1:00AM EDT | 209.78 | 170.20 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00210000 | 2024-06-06 9:33AM EDT | 210.00 | 259.23 | 259.10 | 259.56 | 0.00 | - | 1 | 4 | 71.81% |
| QQQ241220C00214780 | 2024-04-22 10:04AM EDT | 214.78 | 209.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00215000 | 2023-12-13 2:38PM EDT | 215.00 | 194.23 | 203.17 | 204.42 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ241220C00219780 | 2024-02-12 12:47PM EDT | 219.78 | 227.11 | 228.38 | 228.99 | 0.00 | - | 1 | 36 | 0.00% |
| QQQ241220C00220000 | 2024-04-15 2:47PM EDT | 220.00 | 218.75 | 238.30 | 238.65 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00224780 | 2024-01-18 2:53PM EDT | 224.78 | 195.16 | 213.45 | 214.17 | 0.00 | - | 10 | 7 | 0.00% |
| QQQ241220C00225000 | 2024-04-19 3:27PM EDT | 225.00 | 197.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241220C00229780 | 2024-02-29 1:53PM EDT | 229.78 | 216.36 | 222.01 | 223.15 | 0.00 | - | 5 | 11 | 0.00% |
| QQQ241220C00230000 | 2024-05-22 2:22PM EDT | 230.00 | 230.17 | 239.76 | 240.21 | 0.00 | - | 1 | 1 | 66.70% |
| QQQ241220C00234780 | 2024-02-12 1:00AM EDT | 234.78 | 167.91 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00235000 | 2024-06-03 1:02PM EDT | 235.00 | 220.11 | 234.93 | 235.38 | 0.00 | - | 1 | 0 | 65.47% |
| QQQ241220C00239780 | 2024-05-22 12:23PM EDT | 239.78 | 223.34 | 230.32 | 230.77 | 0.00 | - | 2 | 0 | 64.31% |
| QQQ241220C00240000 | 2023-12-04 4:02PM EDT | 240.00 | 157.65 | 179.98 | 181.21 | 0.00 | - | 10 | 40 | 0.00% |
| QQQ241220C00244780 | 2024-04-22 3:53PM EDT | 244.78 | 182.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220C00245000 | 2024-01-11 1:45PM EDT | 245.00 | 172.00 | 201.29 | 201.89 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ241220C00249780 | 2024-06-05 12:38PM EDT | 249.78 | 218.00 | 220.67 | 221.11 | 0.00 | - | 1 | 118 | 61.88% |
| QQQ241220C00250000 | 2024-05-21 3:39PM EDT | 250.00 | 212.57 | 220.46 | 220.91 | 0.00 | - | 1 | 3 | 61.85% |
| QQQ241220C00254780 | 2024-05-15 3:02PM EDT | 254.78 | 205.12 | 215.85 | 216.30 | 0.00 | - | 20 | 77 | 60.71% |
| QQQ241220C00255000 | 2024-03-15 10:44AM EDT | 255.00 | 190.46 | 192.43 | 193.15 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ241220C00259780 | 2024-05-15 3:03PM EDT | 259.78 | 200.03 | 211.03 | 211.47 | 0.00 | - | 30 | 0 | 59.52% |
| QQQ241220C00260000 | 2024-06-03 1:39PM EDT | 260.00 | 198.00 | 210.82 | 211.27 | 0.00 | - | 1 | 11 | 59.49% |
| QQQ241220C00264780 | 2024-05-16 1:57PM EDT | 264.78 | 196.02 | 206.22 | 206.67 | 0.00 | - | 3 | 408 | 58.38% |
| QQQ241220C00265000 | 2024-05-07 10:26AM EDT | 265.00 | 183.43 | 205.10 | 205.78 | 0.00 | - | 3 | 17 | 56.37% |
| QQQ241220C00269780 | 2024-06-10 1:04PM EDT | 269.78 | 201.76 | 201.40 | 201.85 | +43.70 | +27.65% | 2 | 0 | 57.21% |
| QQQ241220C00270000 | 2024-05-22 3:55PM EDT | 270.00 | 192.81 | 201.19 | 201.63 | 0.00 | - | 1 | 1 | 57.15% |
| QQQ241220C00274780 | 2024-06-07 9:34AM EDT | 274.78 | 194.90 | 196.60 | 197.05 | 0.00 | - | 2 | 655 | 56.09% |
| QQQ241220C00275000 | 2024-04-22 1:17PM EDT | 275.00 | 153.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ241220C00279780 | 2024-06-07 1:34PM EDT | 279.78 | 192.98 | 191.79 | 192.24 | 0.00 | - | 3 | 2,991 | 54.95% |
| QQQ241220C00280000 | 2024-05-06 2:20PM EDT | 280.00 | 167.58 | 190.70 | 191.00 | 0.00 | - | 1 | 30 | 52.77% |
| QQQ241220C00284780 | 2024-03-27 11:30AM EDT | 284.78 | 169.06 | 156.01 | 156.55 | 0.00 | - | 8 | 3,534 | 0.00% |
| QQQ241220C00285000 | 2024-03-27 11:56AM EDT | 285.00 | 169.09 | 155.85 | 156.39 | 0.00 | - | 6 | 3 | 0.00% |
| QQQ241220C00289780 | 2024-04-22 2:18PM EDT | 289.78 | 142.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220C00290000 | 2024-06-07 10:48AM EDT | 290.00 | 182.59 | 181.99 | 182.44 | 0.00 | - | 2 | 758 | 52.69% |
| QQQ241220C00294780 | 2024-05-02 3:08PM EDT | 294.78 | 142.63 | 164.97 | 165.39 | 0.00 | - | 1 | 5,213 | 0.00% |
| QQQ241220C00295000 | 2024-06-06 11:37AM EDT | 295.00 | 176.76 | 177.20 | 177.65 | 0.00 | - | 5 | 53 | 51.59% |
| QQQ241220C00299780 | 2024-05-23 1:00PM EDT | 299.78 | 166.40 | 172.63 | 173.07 | 0.00 | - | 1 | 0 | 50.55% |
| QQQ241220C00300000 | 2024-06-06 2:42PM EDT | 300.00 | 171.76 | 172.42 | 172.86 | 0.00 | - | 1 | 940 | 50.51% |
| QQQ241220C00304780 | 2024-06-10 1:04PM EDT | 304.78 | 168.18 | 167.85 | 168.29 | +7.51 | +4.67% | 2 | 212 | 49.88% |
| QQQ241220C00305000 | 2024-05-16 1:54PM EDT | 305.00 | 157.67 | 167.64 | 168.08 | 0.00 | - | 1 | 5 | 49.83% |
| QQQ241220C00309780 | 2024-06-10 11:39AM EDT | 309.78 | 163.52 | 163.08 | 163.52 | +6.44 | +4.10% | 2 | 0 | 48.80% |
| QQQ241220C00310000 | 2024-05-23 12:44PM EDT | 310.00 | 158.02 | 162.87 | 163.31 | 0.00 | - | 2 | 12 | 48.76% |
| QQQ241220C00314780 | 2024-06-07 2:15PM EDT | 314.78 | 156.51 | 158.32 | 158.76 | 0.00 | - | 1 | 1,052 | 47.75% |
| QQQ241220C00315000 | 2024-05-23 12:44PM EDT | 315.00 | 153.28 | 158.11 | 158.55 | 0.00 | - | 4 | 33 | 47.70% |
| QQQ241220C00319780 | 2024-05-20 3:49PM EDT | 319.78 | 145.00 | 153.56 | 154.01 | 0.00 | - | 2 | 0 | 46.70% |
| QQQ241220C00320000 | 2024-06-06 2:17PM EDT | 320.00 | 152.01 | 153.36 | 153.80 | 0.00 | - | 4 | 81 | 46.65% |
| QQQ241220C00324780 | 2024-06-07 2:22PM EDT | 324.78 | 147.80 | 148.82 | 149.26 | 0.00 | - | 3 | 424 | 45.65% |
| QQQ241220C00325000 | 2024-06-06 10:47AM EDT | 325.00 | 148.85 | 148.61 | 149.05 | 0.00 | - | 1 | 0 | 45.60% |
| QQQ241220C00329780 | 2024-05-20 12:29PM EDT | 329.78 | 135.33 | 144.09 | 144.53 | 0.00 | - | 2 | 0 | 44.63% |
| QQQ241220C00330000 | 2024-06-04 9:32AM EDT | 330.00 | 132.89 | 143.88 | 144.32 | 0.00 | - | 1 | 34 | 44.58% |
| QQQ241220C00334780 | 2024-04-16 11:58AM EDT | 334.78 | 113.22 | 127.75 | 128.11 | 0.00 | - | 1 | 141 | 0.00% |
| QQQ241220C00335000 | 2024-05-22 9:30AM EDT | 335.00 | 132.43 | 139.16 | 139.60 | 0.00 | - | 1 | 7 | 43.56% |
| QQQ241220C00339780 | 2024-06-10 2:51PM EDT | 339.78 | 134.97 | 134.66 | 135.10 | +11.38 | +9.21% | 1 | 0 | 42.61% |
| QQQ241220C00340000 | 2024-06-03 3:39PM EDT | 340.00 | 122.32 | 134.45 | 134.89 | 0.00 | - | 1 | 51 | 42.56% |
| QQQ241220C00344780 | 2024-05-24 2:21PM EDT | 344.78 | 125.84 | 129.97 | 130.40 | 0.00 | - | 1 | 3,766 | 41.61% |
| QQQ241220C00345000 | 2024-06-07 3:16PM EDT | 345.00 | 128.65 | 129.76 | 130.20 | 0.00 | - | 10 | 73 | 41.57% |
| QQQ241220C00349780 | 2024-06-10 1:51PM EDT | 349.78 | 125.82 | 125.29 | 125.73 | +0.92 | +0.74% | 3 | 2,498 | 40.64% |
| QQQ241220C00350000 | 2024-06-06 12:37PM EDT | 350.00 | 124.04 | 125.09 | 125.52 | 0.00 | - | 1 | 250 | 40.59% |
| QQQ241220C00354780 | 2024-06-07 3:16PM EDT | 354.78 | 119.47 | 120.64 | 121.07 | 0.00 | - | 151 | 1,784 | 39.67% |
| QQQ241220C00355000 | 2024-06-07 3:15PM EDT | 355.00 | 119.18 | 120.43 | 120.87 | 0.00 | - | 4 | 21 | 39.64% |
| QQQ241220C00359780 | 2024-06-10 3:37PM EDT | 359.78 | 116.68 | 116.01 | 116.44 | +1.88 | +1.64% | 2 | 4,757 | 38.73% |
| QQQ241220C00360000 | 2024-06-07 3:52PM EDT | 360.00 | 114.39 | 115.80 | 116.23 | 0.00 | - | 4 | 67 | 38.68% |
| QQQ241220C00364780 | 2024-06-05 11:48AM EDT | 364.78 | 108.96 | 111.40 | 111.83 | 0.00 | - | 1 | 0 | 37.80% |
| QQQ241220C00365000 | 2024-06-07 3:13PM EDT | 365.00 | 109.91 | 111.19 | 111.62 | 0.00 | - | 3 | 123 | 37.75% |
| QQQ241220C00369780 | 2024-05-28 3:37PM EDT | 369.78 | 102.66 | 106.81 | 107.24 | 0.00 | - | 2 | 4,415 | 36.88% |
| QQQ241220C00370000 | 2024-06-10 2:30PM EDT | 370.00 | 105.62 | 106.61 | 107.00 | +0.14 | +0.13% | 40 | 10,513 | 36.79% |
| QQQ241220C00374780 | 2024-06-10 3:34PM EDT | 374.78 | 102.85 | 102.26 | 102.68 | +12.85 | +14.28% | 4 | 8,307 | 35.98% |
| QQQ241220C00375000 | 2024-06-07 3:13PM EDT | 375.00 | 100.79 | 102.06 | 102.48 | 0.00 | - | 17 | 0 | 35.94% |
| QQQ241220C00379780 | 2024-06-03 10:48AM EDT | 379.78 | 87.49 | 97.73 | 98.16 | 0.00 | - | 7 | 4,722 | 35.10% |
| QQQ241220C00380000 | 2024-06-04 11:46AM EDT | 380.00 | 95.55 | 97.54 | 97.96 | +8.91 | +10.28% | 1 | 559 | 35.06% |
| QQQ241220C00384780 | 2024-06-05 10:37AM EDT | 384.78 | 91.66 | 93.25 | 93.67 | +2.16 | +2.41% | 1 | 9,731 | 34.23% |
| QQQ241220C00385000 | 2024-06-07 2:15PM EDT | 385.00 | 91.35 | 93.05 | 93.47 | 0.00 | - | 3 | 983 | 34.19% |
| QQQ241220C00389780 | 2024-06-03 10:04AM EDT | 389.78 | 79.80 | 88.80 | 89.22 | 0.00 | - | 44 | 2,937 | 33.38% |
| QQQ241220C00390000 | 2024-06-07 4:00PM EDT | 390.00 | 87.56 | 88.61 | 89.03 | 0.00 | - | 1 | 351 | 33.34% |
| QQQ241220C00394780 | 2024-06-10 9:41AM EDT | 394.78 | 82.87 | 84.40 | 84.81 | +0.56 | +0.68% | 2 | 883 | 32.54% |
| QQQ241220C00395000 | 2024-06-10 1:28PM EDT | 395.00 | 84.00 | 84.20 | 84.62 | 0.00 | - | 4 | 346 | 32.51% |
| QQQ241220C00399780 | 2024-05-29 10:32AM EDT | 399.78 | 75.74 | 80.04 | 80.45 | 0.00 | - | 2 | 7,952 | 31.72% |
| QQQ241220C00400000 | 2024-06-10 2:46PM EDT | 400.00 | 79.92 | 79.85 | 80.26 | +0.46 | +0.58% | 33 | 707 | 31.69% |
| QQQ241220C00404780 | 2024-06-07 2:10PM EDT | 404.78 | 74.79 | 75.73 | 76.14 | 0.00 | - | 18 | 1,788 | 30.92% |
| QQQ241220C00405000 | 2024-06-10 10:03AM EDT | 405.00 | 73.97 | 75.55 | 75.95 | -2.53 | -3.31% | 1 | 1,085 | 30.88% |
| QQQ241220C00409780 | 2024-05-30 11:47AM EDT | 409.78 | 63.54 | 71.49 | 71.89 | 0.00 | - | 1 | 7,862 | 30.14% |
| QQQ241220C00410000 | 2024-06-10 12:23PM EDT | 410.00 | 71.99 | 71.30 | 71.69 | +1.76 | +2.51% | 4 | 0 | 30.09% |
| QQQ241220C00414780 | 2024-06-07 2:20PM EDT | 414.78 | 66.08 | 67.31 | 67.70 | 0.00 | - | 2 | 0 | 29.37% |
| QQQ241220C00415000 | 2024-06-10 4:00PM EDT | 415.00 | 67.60 | 67.12 | 67.52 | +1.26 | +1.90% | 2 | 980 | 29.34% |
| QQQ241220C00419780 | 2024-06-06 10:13AM EDT | 419.78 | 63.10 | 63.20 | 63.59 | 0.00 | - | 4 | 1,174 | 28.64% |
| QQQ241220C00420000 | 2024-06-10 1:08PM EDT | 420.00 | 63.54 | 63.02 | 63.41 | -0.72 | -1.12% | 15 | 0 | 28.60% |
| QQQ241220C00424780 | 2024-05-28 11:12AM EDT | 424.78 | 56.10 | 59.16 | 59.55 | 0.00 | - | 1 | 7,870 | 27.91% |
| QQQ241220C00425000 | 2024-06-10 4:00PM EDT | 425.00 | 59.43 | 58.99 | 59.37 | +1.22 | +2.10% | 2 | 1,244 | 27.88% |
| QQQ241220C00429780 | 2024-06-10 10:25AM EDT | 429.78 | 54.05 | 55.21 | 55.59 | +12.11 | +28.87% | 1 | 0 | 27.21% |
| QQQ241220C00430000 | 2024-06-10 11:45AM EDT | 430.00 | 55.42 | 55.04 | 55.42 | -0.88 | -1.56% | 2 | 0 | 27.18% |
| QQQ241220C00434780 | 2024-06-05 1:03PM EDT | 434.78 | 50.00 | 51.35 | 51.73 | 0.00 | - | 3 | 4,007 | 26.53% |
| QQQ241220C00435000 | 2024-06-10 2:45PM EDT | 435.00 | 51.10 | 51.19 | 51.51 | +0.58 | +1.15% | 4 | 0 | 26.45% |
| QQQ241220C00439780 | 2024-06-07 9:30AM EDT | 439.78 | 46.83 | 47.60 | 47.96 | 0.00 | - | 1 | 0 | 25.86% |
| QQQ241220C00440000 | 2024-06-10 10:42AM EDT | 440.00 | 46.80 | 47.43 | 47.77 | -0.27 | -0.57% | 6 | 10,184 | 25.81% |
| QQQ241220C00444780 | 2024-06-10 2:05PM EDT | 444.78 | 44.30 | 43.95 | 44.29 | +0.74 | +1.70% | 2 | 1,866 | 25.21% |
| QQQ241220C00445000 | 2024-06-10 1:46PM EDT | 445.00 | 44.00 | 43.79 | 44.15 | +0.88 | +2.04% | 4 | 1,079 | 25.20% |
| QQQ241220C00449780 | 2024-06-05 2:33PM EDT | 449.78 | 39.64 | 40.42 | 40.77 | 0.00 | - | 13 | 0 | 24.61% |
| QQQ241220C00450000 | 2024-06-10 3:41PM EDT | 450.00 | 40.75 | 40.26 | 40.55 | +1.10 | +2.77% | 184 | 0 | 24.53% |
| QQQ241220C00454780 | 2024-06-07 10:57AM EDT | 454.78 | 36.94 | 37.01 | 37.35 | 0.00 | - | 5 | 0 | 24.01% |
| QQQ241220C00455000 | 2024-06-07 11:07AM EDT | 455.00 | 36.25 | 36.86 | 37.20 | 0.00 | - | 3 | 2,054 | 23.98% |
| QQQ241220C00459780 | 2024-06-06 9:33AM EDT | 459.78 | 34.37 | 33.74 | 34.07 | 0.00 | - | 2 | 4,536 | 23.43% |
| QQQ241220C00460000 | 2024-06-10 2:41PM EDT | 460.00 | 33.54 | 33.59 | 33.91 | +0.46 | +1.39% | 705 | 0 | 23.39% |
| QQQ241220C00464780 | 2024-06-10 1:20PM EDT | 464.78 | 30.70 | 30.61 | 30.92 | +0.66 | +2.20% | 3 | 995 | 22.87% |
| QQQ241220C00465000 | 2024-06-10 2:46PM EDT | 465.00 | 30.56 | 30.47 | 30.80 | -0.48 | -1.55% | 555 | 0 | 22.86% |
| QQQ241220C00469780 | 2024-06-04 9:59AM EDT | 469.78 | 21.29 | 27.65 | 27.80 | 0.00 | - | 8 | 3,115 | 22.24% |
| QQQ241220C00470000 | 2024-06-10 3:24PM EDT | 470.00 | 27.97 | 27.52 | 27.67 | +1.17 | +4.37% | 22 | 3,489 | 22.22% |
| QQQ241220C00474780 | 2024-06-07 1:38PM EDT | 474.78 | 25.30 | 24.84 | 24.99 | 0.00 | - | 2 | 8,269 | 21.75% |
| QQQ241220C00475000 | 2024-06-10 3:21PM EDT | 475.00 | 25.28 | 24.72 | 24.86 | +0.94 | +3.86% | 5 | 8,807 | 21.72% |
| QQQ241220C00479780 | 2024-06-05 2:25PM EDT | 479.78 | 21.38 | 22.21 | 22.34 | 0.00 | - | 1 | 2,378 | 21.28% |
| QQQ241220C00480000 | 2024-06-10 11:51AM EDT | 480.00 | 22.30 | 22.09 | 22.23 | +0.53 | +2.43% | 11 | 8,048 | 21.26% |
| QQQ241220C00484780 | 2024-06-10 10:36AM EDT | 484.78 | 19.29 | 19.75 | 19.87 | -0.23 | -1.18% | 1 | 685 | 20.84% |
| QQQ241220C00485000 | 2024-06-10 11:49AM EDT | 485.00 | 19.90 | 19.64 | 19.76 | +0.82 | +4.30% | 2 | 2,805 | 20.81% |
| QQQ241220C00489780 | 2024-06-07 2:28PM EDT | 489.78 | 17.16 | 17.46 | 17.58 | 0.00 | - | 24 | 1,726 | 20.42% |
| QQQ241220C00490000 | 2024-06-07 2:47PM EDT | 490.00 | 17.20 | 17.37 | 17.48 | 0.00 | - | 13 | 4,945 | 20.40% |
| QQQ241220C00491000 | 2024-06-06 3:35PM EDT | 491.00 | 16.73 | 16.94 | 17.04 | 0.00 | - | 50 | 429 | 20.32% |
| QQQ241220C00492000 | 2024-06-07 12:33PM EDT | 492.00 | 16.96 | 16.51 | 16.62 | 0.00 | - | 11 | 1,737 | 20.24% |
| QQQ241220C00493000 | 2024-06-06 3:31PM EDT | 493.00 | 15.99 | 16.09 | 16.20 | 0.00 | - | 2 | 564 | 20.17% |
| QQQ241220C00494780 | 2024-06-06 9:32AM EDT | 494.78 | 15.78 | 15.37 | 15.47 | 0.00 | - | 1 | 0 | 20.03% |
| QQQ241220C00495000 | 2024-06-10 3:33PM EDT | 495.00 | 15.46 | 15.28 | 15.38 | +0.52 | +3.48% | 67 | 0 | 20.01% |
| QQQ241220C00496000 | 2024-06-07 12:33PM EDT | 496.00 | 15.30 | 14.88 | 14.98 | 0.00 | - | 9 | 689 | 19.94% |
| QQQ241220C00497000 | 2024-06-05 2:25PM EDT | 497.00 | 13.84 | 14.49 | 14.59 | 0.00 | - | 1 | 1,296 | 19.86% |
| QQQ241220C00498000 | 2024-06-05 2:25PM EDT | 498.00 | 13.46 | 14.11 | 14.21 | 0.00 | - | 1 | 437 | 19.80% |
| QQQ241220C00499780 | 2024-06-05 2:25PM EDT | 499.78 | 12.82 | 13.45 | 13.54 | 0.00 | - | 5 | 5,430 | 19.67% |
| QQQ241220C00500000 | 2024-06-10 3:21PM EDT | 500.00 | 13.75 | 13.37 | 13.46 | +0.64 | +4.88% | 88 | 9,910 | 19.65% |
| QQQ241220C00501000 | 2024-06-05 2:25PM EDT | 501.00 | 12.39 | 13.01 | 13.10 | 0.00 | - | 74 | 0 | 19.59% |
| QQQ241220C00502000 | 2024-06-05 2:25PM EDT | 502.00 | 12.05 | 12.65 | 12.75 | 0.00 | - | 121 | 255 | 19.52% |
| QQQ241220C00503000 | 2024-06-05 2:26PM EDT | 503.00 | 11.71 | 12.31 | 12.40 | 0.00 | - | 1 | 296 | 19.45% |
| QQQ241220C00504780 | 2024-06-07 12:14PM EDT | 504.78 | 11.89 | 11.71 | 11.80 | 0.00 | - | 2 | 498 | 19.34% |
| QQQ241220C00505000 | 2024-06-10 1:48PM EDT | 505.00 | 11.80 | 11.64 | 11.73 | -0.22 | -1.83% | 9 | 637 | 19.33% |
| QQQ241220C00506000 | 2024-06-05 2:25PM EDT | 506.00 | 10.74 | 11.31 | 11.40 | 0.00 | - | 1 | 358 | 19.26% |
| QQQ241220C00507000 | 2024-06-10 9:44AM EDT | 507.00 | 10.47 | 11.00 | 11.08 | +0.73 | +7.49% | 37 | 793 | 19.20% |
| QQQ241220C00508000 | 2024-06-05 2:32PM EDT | 508.00 | 10.22 | 10.69 | 10.77 | 0.00 | - | 2 | 257 | 19.14% |
| QQQ241220C00509780 | 2024-06-05 11:16AM EDT | 509.78 | 9.20 | 10.15 | 10.23 | 0.00 | - | 11 | 1,338 | 19.04% |
| QQQ241220C00510000 | 2024-06-10 3:21PM EDT | 510.00 | 10.38 | 10.08 | 10.16 | +0.27 | +2.67% | 88 | 7,769 | 19.02% |
| QQQ241220C00511000 | 2024-06-04 10:00AM EDT | 511.00 | 6.71 | 9.79 | 9.88 | 0.00 | - | 4 | 412 | 18.98% |
| QQQ241220C00512000 | 2024-06-10 3:27PM EDT | 512.00 | 9.69 | 9.51 | 9.60 | +0.46 | +4.98% | 2 | 0 | 18.92% |
| QQQ241220C00513000 | 2024-06-06 9:33AM EDT | 513.00 | 9.54 | 9.24 | 9.32 | 0.00 | - | 1 | 411 | 18.87% |
| QQQ241220C00514780 | 2024-06-10 11:06AM EDT | 514.78 | 8.77 | 8.76 | 8.84 | +0.23 | +2.69% | 9 | 474 | 18.77% |
| QQQ241220C00515000 | 2024-06-10 2:31PM EDT | 515.00 | 8.51 | 8.70 | 8.78 | -0.19 | -2.18% | 10 | 1,905 | 18.76% |
| QQQ241220C00519780 | 2024-06-07 11:25AM EDT | 519.78 | 7.49 | 7.53 | 7.61 | 0.00 | - | 1 | 748 | 18.54% |
| QQQ241220C00520000 | 2024-06-10 4:05PM EDT | 520.00 | 7.55 | 7.48 | 7.55 | +0.45 | +6.34% | 32 | 0 | 18.52% |
| QQQ241220C00524780 | 2024-06-07 2:20PM EDT | 524.78 | 6.16 | 6.45 | 6.53 | 0.00 | - | 13 | 2,101 | 18.33% |
| QQQ241220C00525000 | 2024-06-10 3:24PM EDT | 525.00 | 6.58 | 6.41 | 6.48 | +0.38 | +6.13% | 9 | 11,791 | 18.31% |
| QQQ241220C00529780 | 2024-06-10 12:18PM EDT | 529.78 | 5.76 | 5.51 | 5.58 | +0.42 | +7.87% | 2 | 668 | 18.14% |
| QQQ241220C00530000 | 2024-06-10 1:40PM EDT | 530.00 | 5.52 | 5.47 | 5.54 | -0.17 | -2.99% | 5 | 2,276 | 18.13% |
| QQQ241220C00534780 | 2024-06-10 1:51PM EDT | 534.78 | 4.84 | 4.69 | 4.76 | +1.83 | +60.80% | 2 | 350 | 17.98% |
| QQQ241220C00535000 | 2024-06-07 12:58PM EDT | 535.00 | 4.92 | 4.66 | 4.72 | 0.00 | - | 1 | 0 | 17.97% |
| QQQ241220C00539780 | 2024-06-05 2:01PM EDT | 539.78 | 3.71 | 3.99 | 4.05 | 0.00 | - | 73 | 719 | 17.84% |
| QQQ241220C00540000 | 2024-06-10 11:05AM EDT | 540.00 | 4.01 | 3.96 | 4.02 | +0.15 | +3.89% | 7 | 0 | 17.84% |
| QQQ241220C00544780 | 2024-06-06 3:36PM EDT | 544.78 | 3.37 | 3.38 | 3.44 | 0.00 | - | 2 | 348 | 17.73% |
| QQQ241220C00545000 | 2024-06-10 3:14PM EDT | 545.00 | 3.48 | 3.36 | 3.42 | -0.12 | -3.33% | 1 | 521 | 17.73% |
| QQQ241220C00549780 | 2024-06-07 10:52AM EDT | 549.78 | 2.94 | 2.87 | 2.92 | 0.00 | - | 2 | 1,248 | 17.63% |
| QQQ241220C00550000 | 2024-06-10 4:01PM EDT | 550.00 | 2.88 | 2.84 | 2.90 | +0.11 | +3.97% | 3 | 1,114 | 17.63% |
| QQQ241220C00554780 | 2024-06-06 9:45AM EDT | 554.78 | 2.51 | 2.42 | 2.48 | 0.00 | - | 9 | 365 | 17.56% |
| QQQ241220C00555000 | 2024-06-10 2:31PM EDT | 555.00 | 2.37 | 2.41 | 2.46 | -0.13 | -5.20% | 1 | 1,207 | 17.55% |
| QQQ241220C00559780 | 2024-05-22 11:40AM EDT | 559.78 | 1.92 | 2.05 | 2.10 | 0.00 | - | 183 | 740 | 17.50% |
| QQQ241220C00560000 | 2024-06-10 12:42PM EDT | 560.00 | 2.14 | 2.03 | 2.09 | +0.03 | +1.42% | 3 | 749 | 17.51% |
| QQQ241220C00564780 | 2024-04-17 11:37AM EDT | 564.78 | 1.42 | 1.34 | 1.41 | 0.00 | - | 241 | 471 | 16.60% |
| QQQ241220C00565000 | 2024-06-07 1:31PM EDT | 565.00 | 1.83 | 1.72 | 1.77 | 0.00 | - | 3 | 0 | 17.46% |
| QQQ241220C00569780 | 2024-05-22 11:36AM EDT | 569.78 | 1.39 | 1.47 | 1.52 | 0.00 | - | 48 | 150 | 17.45% |
| QQQ241220C00570000 | 2024-06-10 11:54AM EDT | 570.00 | 1.53 | 1.46 | 1.51 | 0.00 | - | 1 | 735 | 17.45% |
| QQQ241220C00574780 | 2024-06-05 3:58PM EDT | 574.78 | 1.26 | 1.24 | 1.29 | 0.00 | - | 1 | 1,220 | 17.43% |
| QQQ241220C00575000 | 2024-06-06 9:40AM EDT | 575.00 | 1.29 | 1.23 | 1.28 | 0.00 | - | 35 | 270 | 17.43% |
| QQQ241220C00579780 | 2024-06-04 9:38AM EDT | 579.78 | 0.65 | 1.06 | 1.10 | 0.00 | - | 1 | 83 | 17.44% |
| QQQ241220C00580000 | 2024-06-04 9:55AM EDT | 580.00 | 0.64 | 1.05 | 1.10 | 0.00 | - | 49 | 404 | 17.47% |
| QQQ241220C00584780 | 2024-06-06 3:57PM EDT | 584.78 | 0.94 | 0.90 | 0.94 | 0.00 | - | 2 | 0 | 17.46% |
| QQQ241220C00585000 | 2024-05-28 3:29PM EDT | 585.00 | 0.80 | 0.89 | 0.94 | 0.00 | - | 1 | 79 | 17.49% |
| QQQ241220C00589780 | 2024-05-15 9:31AM EDT | 589.78 | 0.54 | 0.77 | 0.81 | 0.00 | - | 4 | 706 | 17.52% |
| QQQ241220C00590000 | 2024-06-07 2:17PM EDT | 590.00 | 0.74 | 0.76 | 0.81 | 0.00 | - | 300 | 320 | 17.54% |
| QQQ241220C00594780 | 2024-06-04 10:57AM EDT | 594.78 | 0.40 | 0.66 | 0.70 | 0.00 | - | 52 | 218 | 17.58% |
| QQQ241220C00595000 | 2024-06-06 12:16PM EDT | 595.00 | 0.67 | 0.65 | 0.70 | 0.00 | - | 65 | 183 | 17.60% |
| QQQ241220C00599780 | 2024-05-14 10:38AM EDT | 599.78 | 0.35 | 0.56 | 0.61 | 0.00 | - | 10 | 245 | 17.66% |
| QQQ241220C00600000 | 2024-05-16 10:22AM EDT | 600.00 | 0.50 | 0.56 | 0.60 | 0.00 | - | 1 | 321 | 17.64% |
| QQQ241220C00604780 | 2024-05-02 3:04PM EDT | 604.78 | 0.24 | 0.26 | 0.31 | 0.00 | - | 5 | 127 | 16.41% |
| QQQ241220C00605000 | 2024-05-28 12:31PM EDT | 605.00 | 0.43 | 0.48 | 0.52 | 0.00 | - | 10 | 167 | 17.71% |
| QQQ241220C00609780 | 2024-06-10 10:11AM EDT | 609.78 | 0.41 | 0.42 | 0.46 | -0.05 | -10.87% | 2 | 157 | 17.82% |
| QQQ241220C00610000 | 2024-06-06 10:39AM EDT | 610.00 | 0.45 | 0.41 | 0.46 | 0.00 | - | 10 | 535 | 17.84% |
| QQQ241220C00615000 | 2024-05-30 2:24PM EDT | 615.00 | 0.26 | 0.36 | 0.40 | 0.00 | - | 3 | 297 | 17.92% |
| QQQ241220C00620000 | 2024-06-10 3:48PM EDT | 620.00 | 0.34 | 0.31 | 0.35 | +0.03 | +9.68% | 121 | 0 | 18.01% |
| QQQ241220C00625000 | 2024-06-10 3:16PM EDT | 625.00 | 0.31 | 0.27 | 0.31 | +0.06 | +24.00% | 221 | 319 | 18.13% |
| QQQ241220C00630000 | 2024-06-04 2:26PM EDT | 630.00 | 0.19 | 0.23 | 0.27 | 0.00 | - | 80 | 454 | 18.21% |
| QQQ241220C00635000 | 2024-05-15 11:53AM EDT | 635.00 | 0.17 | 0.20 | 0.24 | 0.00 | - | 4 | 19 | 18.34% |
| QQQ241220C00640000 | 2024-06-03 11:03AM EDT | 640.00 | 0.12 | 0.17 | 0.22 | 0.00 | - | 14 | 96 | 18.52% |
| QQQ241220C00645000 | 2024-05-20 3:42PM EDT | 645.00 | 0.15 | 0.15 | 0.19 | 0.00 | - | 5 | 319 | 18.58% |
| QQQ241220C00650000 | 2024-06-03 11:03AM EDT | 650.00 | 0.10 | 0.13 | 0.17 | 0.00 | - | 9 | 52 | 18.70% |
| QQQ241220C00655000 | 2024-03-25 10:38AM EDT | 655.00 | 0.41 | 0.09 | 0.11 | 0.00 | - | 6 | 1 | 18.16% |
| QQQ241220C00660000 | 2024-05-16 9:57AM EDT | 660.00 | 0.11 | 0.10 | 0.14 | 0.00 | - | 1 | 1,181 | 18.99% |
| QQQ241220C00665000 | 2024-05-07 9:30AM EDT | 665.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 203 | 12.50% |
| QQQ241220C00670000 | 2024-06-05 3:57PM EDT | 670.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 550 | 2,271 | 18.99% |
| QQQ241220C00675000 | 2024-05-29 11:15AM EDT | 675.00 | 0.07 | 0.06 | 0.11 | 0.00 | - | - | 21 | 19.53% |
| QQQ241220C00680000 | 2024-05-28 11:21AM EDT | 680.00 | 0.06 | 0.06 | 0.10 | 0.00 | - | 6 | 202 | 19.68% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241220P00129780 | 2024-06-05 12:34PM EDT | 129.78 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 2,239 | 57.03% |
| QQQ241220P00130000 | 2023-12-26 5:06PM EDT | 130.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 1,978 | 25.00% |
| QQQ241220P00134780 | 2024-05-03 3:59PM EDT | 134.78 | 0.06 | 0.00 | 0.07 | 0.00 | - | 300 | 1,517 | 56.25% |
| QQQ241220P00135000 | 2023-11-16 4:24PM EDT | 135.00 | 0.36 | 0.09 | 0.42 | 0.00 | - | 5 | 479 | 68.26% |
| QQQ241220P00139780 | 2024-06-06 9:51AM EDT | 139.78 | 0.04 | 0.02 | 0.05 | 0.00 | - | 2 | 764 | 54.49% |
| QQQ241220P00140000 | 2023-11-28 2:24PM EDT | 140.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 620 | 25.00% |
| QQQ241220P00144780 | 2024-05-24 3:05PM EDT | 144.78 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 509 | 52.93% |
| QQQ241220P00145000 | 2023-12-15 10:56AM EDT | 145.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 391 | 25.00% |
| QQQ241220P00149780 | 2024-05-13 9:30AM EDT | 149.78 | 0.06 | 0.02 | 0.07 | 0.00 | - | 1 | 1,740 | 52.54% |
| QQQ241220P00150000 | 2023-12-15 12:50PM EDT | 150.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 1,755 | 25.00% |
| QQQ241220P00154780 | 2024-05-28 12:40PM EDT | 154.78 | 0.06 | 0.03 | 0.07 | 0.00 | - | 1 | 3,084 | 51.56% |
| QQQ241220P00155000 | 2023-12-20 11:35AM EDT | 155.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 3,031 | 25.00% |
| QQQ241220P00159780 | 2024-05-06 10:54AM EDT | 159.78 | 0.08 | 0.02 | 0.09 | 0.00 | - | 1 | 2,835 | 50.59% |
| QQQ241220P00160000 | 2023-12-20 11:35AM EDT | 160.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 2,867 | 25.00% |
| QQQ241220P00164780 | 2024-04-25 9:30AM EDT | 164.78 | 0.39 | 0.05 | 0.08 | 0.00 | - | 5 | 994 | 50.00% |
| QQQ241220P00165000 | 2023-12-20 3:23PM EDT | 165.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 786 | 25.00% |
| QQQ241220P00169780 | 2024-06-07 9:50AM EDT | 169.78 | 0.09 | 0.05 | 0.09 | 0.00 | - | 39 | 4,886 | 50.20% |
| QQQ241220P00170000 | 2023-12-21 10:30AM EDT | 170.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 3,842 | 25.00% |
| QQQ241220P00174780 | 2024-05-06 10:54AM EDT | 174.78 | 0.11 | 0.03 | 0.12 | 0.00 | - | 1 | 871 | 50.20% |
| QQQ241220P00175000 | 2023-11-17 4:44PM EDT | 175.00 | 0.76 | 0.40 | 0.82 | 0.00 | - | 5 | 851 | 60.96% |
| QQQ241220P00179780 | 2024-05-07 10:50AM EDT | 179.78 | 0.14 | 0.07 | 0.12 | 0.00 | - | 1 | 601 | 48.83% |
| QQQ241220P00180000 | 2023-12-04 11:21AM EDT | 180.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 386 | 25.00% |
| QQQ241220P00184780 | 2024-05-07 10:50AM EDT | 184.78 | 0.15 | 0.08 | 0.13 | 0.00 | - | 4 | 652 | 47.95% |
| QQQ241220P00185000 | 2023-12-15 1:34PM EDT | 185.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 676 | 25.00% |
| QQQ241220P00189780 | 2024-05-29 9:30AM EDT | 189.78 | 0.14 | 0.09 | 0.13 | 0.00 | - | 1 | 2,508 | 46.58% |
| QQQ241220P00190000 | 2023-12-18 11:58AM EDT | 190.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 41 | 2,243 | 25.00% |
| QQQ241220P00194780 | 2024-05-14 2:19PM EDT | 194.78 | 0.16 | 0.10 | 0.15 | 0.00 | - | 1 | 2,904 | 46.05% |
| QQQ241220P00195000 | 2023-12-20 2:58PM EDT | 195.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 3 | 2,629 | 25.00% |
| QQQ241220P00199780 | 2024-06-05 3:34PM EDT | 199.78 | 0.13 | 0.11 | 0.16 | 0.00 | - | 1 | 5,992 | 45.12% |
| QQQ241220P00200000 | 2023-12-26 12:34PM EDT | 200.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 15 | 6,233 | 25.00% |
| QQQ241220P00204780 | 2024-05-21 11:03AM EDT | 204.78 | 0.15 | 0.13 | 0.17 | 0.00 | - | 3 | 2,818 | 44.14% |
| QQQ241220P00205000 | 2023-12-20 3:38PM EDT | 205.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,390 | 25.00% |
| QQQ241220P00209780 | 2024-05-31 2:44PM EDT | 209.78 | 0.21 | 0.14 | 0.19 | 0.00 | - | 5 | 2,572 | 43.46% |
| QQQ241220P00210000 | 2024-06-06 9:48AM EDT | 210.00 | 0.15 | 0.14 | 0.19 | 0.00 | - | 1 | 170 | 43.41% |
| QQQ241220P00214780 | 2024-05-20 12:25PM EDT | 214.78 | 0.22 | 0.16 | 0.20 | 0.00 | - | 7 | 2,928 | 42.53% |
| QQQ241220P00215000 | 2024-05-03 10:37AM EDT | 215.00 | 0.30 | 0.16 | 0.23 | 0.00 | - | 10 | 24 | 43.16% |
| QQQ241220P00219780 | 2024-05-22 12:48PM EDT | 219.78 | 0.20 | 0.18 | 0.22 | 0.00 | - | 3 | 7,359 | 41.80% |
| QQQ241220P00220000 | 2024-05-24 12:36PM EDT | 220.00 | 0.21 | 0.18 | 0.22 | 0.00 | - | 7 | 93 | 41.75% |
| QQQ241220P00224780 | 2024-05-31 1:06PM EDT | 224.78 | 0.29 | 0.19 | 0.24 | 0.00 | - | 7 | 1,163 | 41.07% |
| QQQ241220P00225000 | 2024-05-31 1:06PM EDT | 225.00 | 0.29 | 0.19 | 0.24 | 0.00 | - | 5 | 33 | 41.02% |
| QQQ241220P00229780 | 2024-06-05 9:43AM EDT | 229.78 | 0.23 | 0.21 | 0.26 | 0.00 | - | 10 | 5,698 | 40.28% |
| QQQ241220P00230000 | 2024-06-10 3:15PM EDT | 230.00 | 0.23 | 0.21 | 0.26 | -0.02 | -8.00% | 5 | 96 | 40.23% |
| QQQ241220P00234780 | 2024-06-07 9:56AM EDT | 234.78 | 0.27 | 0.24 | 0.28 | 0.00 | - | 10 | 6,036 | 39.50% |
| QQQ241220P00235000 | 2024-06-07 10:58AM EDT | 235.00 | 0.28 | 0.24 | 0.28 | 0.00 | - | 25 | 71 | 39.45% |
| QQQ241220P00239780 | 2024-05-09 12:38PM EDT | 239.78 | 0.42 | 0.27 | 0.32 | 0.00 | - | 10 | 488 | 39.04% |
| QQQ241220P00240000 | 2024-05-29 10:13AM EDT | 240.00 | 0.32 | 0.26 | 0.31 | 0.00 | - | 90 | 278 | 38.84% |
| QQQ241220P00244780 | 2024-05-30 10:24AM EDT | 244.78 | 0.41 | 0.29 | 0.33 | 0.00 | - | 1 | 1,468 | 38.09% |
| QQQ241220P00245000 | 2024-05-30 1:34PM EDT | 245.00 | 0.40 | 0.29 | 0.33 | 0.00 | - | 1 | 36 | 38.04% |
| QQQ241220P00249780 | 2024-05-29 3:36PM EDT | 249.78 | 0.45 | 0.31 | 0.36 | 0.00 | - | 20 | 8,899 | 37.40% |
| QQQ241220P00250000 | 2024-06-07 1:45PM EDT | 250.00 | 0.36 | 0.32 | 0.36 | 0.00 | - | 60 | 1,673 | 37.35% |
| QQQ241220P00254780 | 2024-05-17 2:21PM EDT | 254.78 | 0.48 | 0.34 | 0.39 | 0.00 | - | 2 | 2,775 | 36.69% |
| QQQ241220P00255000 | 2024-05-24 10:29AM EDT | 255.00 | 0.41 | 0.35 | 0.39 | 0.00 | - | 1 | 26 | 36.65% |
| QQQ241220P00259780 | 2024-05-22 1:07PM EDT | 259.78 | 0.40 | 0.38 | 0.43 | 0.00 | - | 3 | 2,082 | 36.11% |
| QQQ241220P00260000 | 2024-06-04 12:59PM EDT | 260.00 | 0.49 | 0.38 | 0.43 | 0.00 | - | 12 | 799 | 36.06% |
| QQQ241220P00264780 | 2024-06-07 10:43AM EDT | 264.78 | 0.46 | 0.42 | 0.46 | 0.00 | - | 35 | 4,934 | 35.35% |
| QQQ241220P00265000 | 2024-04-26 10:45AM EDT | 265.00 | 1.08 | 0.49 | 0.53 | 0.00 | - | 83 | 608 | 36.02% |
| QQQ241220P00269780 | 2024-06-10 1:04PM EDT | 269.78 | 0.49 | 0.46 | 0.50 | 0.00 | - | 2 | 11,661 | 34.69% |
| QQQ241220P00270000 | 2024-05-28 3:33PM EDT | 270.00 | 0.56 | 0.46 | 0.51 | 0.00 | - | 2 | 420 | 34.75% |
| QQQ241220P00274780 | 2024-04-19 12:32PM EDT | 274.78 | 2.05 | 0.63 | 0.69 | 0.00 | - | 10 | 3,081 | 35.29% |
| QQQ241220P00275000 | 2024-05-23 12:36PM EDT | 275.00 | 0.58 | 0.50 | 0.55 | 0.00 | - | 6 | 1,136 | 34.07% |
| QQQ241220P00279780 | 2024-06-07 2:32PM EDT | 279.78 | 0.58 | 0.55 | 0.60 | 0.00 | - | 1 | 9,428 | 33.50% |
| QQQ241220P00280000 | 2024-06-07 1:39PM EDT | 280.00 | 0.60 | 0.55 | 0.60 | 0.00 | - | 9 | 570 | 33.45% |
| QQQ241220P00284780 | 2024-06-07 4:12PM EDT | 284.78 | 0.63 | 0.60 | 0.65 | 0.00 | - | 45 | 16,778 | 32.85% |
| QQQ241220P00285000 | 2024-05-17 2:40PM EDT | 285.00 | 0.82 | 0.61 | 0.65 | 0.00 | - | 221 | 1,126 | 32.81% |
| QQQ241220P00289780 | 2024-05-31 12:34PM EDT | 289.78 | 1.01 | 0.66 | 0.71 | 0.00 | - | 649 | 11,534 | 32.25% |
| QQQ241220P00290000 | 2024-06-03 12:10PM EDT | 290.00 | 0.88 | 0.67 | 0.71 | 0.00 | - | 4 | 440 | 32.20% |
| QQQ241220P00294780 | 2024-06-10 3:33PM EDT | 294.78 | 0.75 | 0.73 | 0.77 | -0.12 | -13.79% | 10 | 4,671 | 31.63% |
| QQQ241220P00295000 | 2024-05-31 10:34AM EDT | 295.00 | 1.06 | 0.73 | 0.78 | 0.00 | - | 729 | 994 | 31.65% |
| QQQ241220P00299780 | 2024-06-07 11:13AM EDT | 299.78 | 0.87 | 0.80 | 0.84 | 0.00 | - | 2 | 22,818 | 31.04% |
| QQQ241220P00300000 | 2024-06-10 3:15PM EDT | 300.00 | 0.83 | 0.80 | 0.85 | 0.00 | - | 40 | 14,854 | 31.06% |
| QQQ241220P00304780 | 2024-06-10 1:04PM EDT | 304.78 | 0.93 | 0.87 | 0.92 | -0.14 | -13.08% | 2 | 1,165 | 30.47% |
| QQQ241220P00305000 | 2024-06-07 2:34PM EDT | 305.00 | 0.94 | 0.88 | 0.92 | 0.00 | - | 1 | 259 | 30.43% |
| QQQ241220P00309780 | 2024-05-29 2:30PM EDT | 309.78 | 1.30 | 0.96 | 1.00 | 0.00 | - | 1 | 4,142 | 29.88% |
| QQQ241220P00310000 | 2024-06-10 11:28AM EDT | 310.00 | 1.02 | 0.96 | 1.01 | +0.03 | +3.03% | 24 | 6,957 | 29.88% |
| QQQ241220P00314780 | 2024-06-04 11:39AM EDT | 314.78 | 1.35 | 1.05 | 1.10 | 0.00 | - | 8 | 2,527 | 29.35% |
| QQQ241220P00315000 | 2024-06-04 2:38PM EDT | 315.00 | 1.28 | 1.05 | 1.10 | 0.00 | - | 1 | 455 | 29.30% |
| QQQ241220P00319780 | 2024-06-07 1:17PM EDT | 319.78 | 1.18 | 1.15 | 1.20 | 0.00 | - | 5 | 24,397 | 28.78% |
| QQQ241220P00320000 | 2024-06-10 11:56AM EDT | 320.00 | 1.20 | 1.15 | 1.20 | -0.03 | -2.44% | 2 | 1,423 | 28.74% |
| QQQ241220P00324780 | 2024-05-21 11:31AM EDT | 324.78 | 1.52 | 1.26 | 1.31 | 0.00 | - | 1 | 2,297 | 28.22% |
| QQQ241220P00325000 | 2024-06-07 1:47PM EDT | 325.00 | 1.31 | 1.26 | 1.31 | 0.00 | - | 5 | 1,636 | 28.17% |
| QQQ241220P00329780 | 2024-06-05 1:03PM EDT | 329.78 | 1.53 | 1.38 | 1.43 | 0.00 | - | 552 | 8,006 | 27.66% |
| QQQ241220P00330000 | 2024-06-04 9:55AM EDT | 330.00 | 1.80 | 1.39 | 1.44 | 0.00 | - | 26 | 3,344 | 27.65% |
| QQQ241220P00334780 | 2024-05-30 1:56PM EDT | 334.78 | 2.00 | 1.52 | 1.57 | 0.00 | - | 1 | 11,349 | 27.14% |
| QQQ241220P00335000 | 2024-06-06 12:05PM EDT | 335.00 | 1.64 | 1.52 | 1.57 | 0.00 | - | 1 | 15,584 | 27.09% |
| QQQ241220P00339780 | 2024-06-05 11:36AM EDT | 339.78 | 1.86 | 1.67 | 1.72 | 0.00 | - | 2 | 20,315 | 26.61% |
| QQQ241220P00340000 | 2024-06-07 1:47PM EDT | 340.00 | 1.70 | 1.67 | 1.72 | 0.00 | - | 755 | 1,657 | 26.56% |
| QQQ241220P00344780 | 2024-06-06 9:33AM EDT | 344.78 | 1.96 | 1.83 | 1.88 | 0.00 | - | 1 | 10,360 | 26.07% |
| QQQ241220P00345000 | 2024-06-07 1:12PM EDT | 345.00 | 1.87 | 1.84 | 1.89 | 0.00 | - | 1 | 2,331 | 26.05% |
| QQQ241220P00349780 | 2024-06-10 3:33PM EDT | 349.78 | 2.03 | 2.01 | 2.06 | -0.13 | -6.02% | 10 | 16,650 | 25.54% |
| QQQ241220P00350000 | 2024-06-10 11:51AM EDT | 350.00 | 2.10 | 2.02 | 2.07 | +0.02 | +0.96% | 11 | 10,161 | 25.53% |
| QQQ241220P00354780 | 2024-06-10 3:59PM EDT | 354.78 | 2.21 | 2.22 | 2.27 | -0.10 | -4.33% | 2 | 8,562 | 25.05% |
| QQQ241220P00355000 | 2024-06-07 3:36PM EDT | 355.00 | 2.33 | 2.23 | 2.28 | 0.00 | - | 2 | 3,581 | 25.03% |
| QQQ241220P00359780 | 2024-05-31 2:27PM EDT | 359.78 | 3.68 | 2.44 | 2.49 | 0.00 | - | 4 | 14,339 | 24.54% |
| QQQ241220P00360000 | 2024-06-10 2:33PM EDT | 360.00 | 2.56 | 2.45 | 2.50 | -0.04 | -1.54% | 2 | 19,064 | 24.52% |
| QQQ241220P00364780 | 2024-06-10 2:38PM EDT | 364.78 | 2.75 | 2.69 | 2.74 | -0.78 | -22.10% | 1 | 5,258 | 24.04% |
| QQQ241220P00365000 | 2024-06-10 3:14PM EDT | 365.00 | 2.70 | 2.70 | 2.76 | -0.18 | -6.25% | 3 | 6,691 | 24.04% |
| QQQ241220P00369780 | 2024-06-05 2:47PM EDT | 369.78 | 3.20 | 2.96 | 3.02 | 0.00 | - | 1 | 14,982 | 23.56% |
| QQQ241220P00370000 | 2024-06-10 3:16PM EDT | 370.00 | 3.00 | 2.98 | 3.03 | +0.02 | +0.67% | 7 | 3,119 | 23.54% |
| QQQ241220P00374780 | 2024-05-30 10:06AM EDT | 374.78 | 4.26 | 3.27 | 3.33 | 0.00 | - | 1 | 9,545 | 23.08% |
| QQQ241220P00375000 | 2024-06-07 1:11PM EDT | 375.00 | 3.33 | 3.29 | 3.34 | 0.00 | - | 9 | 20,518 | 23.06% |
| QQQ241220P00379780 | 2024-06-07 12:29PM EDT | 379.78 | 3.65 | 3.61 | 3.67 | 0.00 | - | 1 | 10,518 | 22.61% |
| QQQ241220P00380000 | 2024-06-10 2:37PM EDT | 380.00 | 3.72 | 3.63 | 3.69 | +0.02 | +0.54% | 2 | 10,826 | 22.59% |
| QQQ241220P00384780 | 2024-06-07 11:29AM EDT | 384.78 | 4.16 | 3.99 | 4.05 | 0.00 | - | 80 | 7,393 | 22.14% |
| QQQ241220P00385000 | 2024-06-10 3:16PM EDT | 385.00 | 4.01 | 4.01 | 4.07 | 0.00 | - | 38 | 29,637 | 22.12% |
| QQQ241220P00389780 | 2024-06-07 12:42PM EDT | 389.78 | 4.48 | 4.41 | 4.47 | 0.00 | - | 350 | 15,234 | 21.67% |
| QQQ241220P00390000 | 2024-06-07 2:18PM EDT | 390.00 | 4.71 | 4.43 | 4.49 | 0.00 | - | 32 | 21,247 | 21.65% |
| QQQ241220P00394780 | 2024-06-05 3:58PM EDT | 394.78 | 5.13 | 4.87 | 4.94 | 0.00 | - | 1 | 5,218 | 21.21% |
| QQQ241220P00395000 | 2024-06-10 3:32PM EDT | 395.00 | 4.90 | 4.90 | 4.96 | -0.20 | -3.92% | 117 | 173,046 | 21.19% |
| QQQ241220P00399780 | 2024-06-04 3:19PM EDT | 399.78 | 6.88 | 5.39 | 5.45 | 0.00 | - | 1 | 8,796 | 20.74% |
| QQQ241220P00400000 | 2024-06-10 3:56PM EDT | 400.00 | 5.44 | 5.41 | 5.48 | -0.13 | -2.33% | 51 | 37,589 | 20.73% |
| QQQ241220P00404780 | 2024-06-04 12:57PM EDT | 404.78 | 6.39 | 5.96 | 6.03 | -1.35 | -17.44% | 10 | 3,304 | 20.29% |
| QQQ241220P00405000 | 2024-06-07 3:47PM EDT | 405.00 | 6.18 | 5.98 | 6.05 | 0.00 | - | 2 | 1,464 | 20.27% |
| QQQ241220P00409780 | 2024-06-07 11:41AM EDT | 409.78 | 6.59 | 6.59 | 6.66 | -0.20 | -2.95% | 22 | 8,721 | 19.84% |
| QQQ241220P00410000 | 2024-06-10 10:48AM EDT | 410.00 | 6.62 | 6.62 | 6.69 | -0.24 | -3.50% | 22 | 11,584 | 19.82% |
| QQQ241220P00414780 | 2024-06-10 11:53AM EDT | 414.78 | 7.36 | 7.30 | 7.37 | -1.66 | -18.40% | 1 | 1,510 | 19.39% |
| QQQ241220P00415000 | 2024-06-07 11:41AM EDT | 415.00 | 7.52 | 7.33 | 7.40 | 0.00 | - | 1 | 15,223 | 19.37% |
| QQQ241220P00419780 | 2024-06-10 12:11PM EDT | 419.78 | 8.18 | 8.07 | 8.15 | -0.22 | -2.62% | 11 | 1,472 | 18.94% |
| QQQ241220P00420000 | 2024-06-10 3:37PM EDT | 420.00 | 8.11 | 8.11 | 8.19 | 0.00 | - | 72 | 10,944 | 18.93% |
| QQQ241220P00424780 | 2024-06-10 3:26PM EDT | 424.78 | 8.88 | 8.94 | 9.02 | +0.12 | +1.37% | 4 | 193,530 | 18.50% |
| QQQ241220P00425000 | 2024-06-10 3:26PM EDT | 425.00 | 8.92 | 8.98 | 9.06 | -0.37 | -3.98% | 9 | 2,951 | 18.48% |
| QQQ241220P00429780 | 2024-06-10 2:47PM EDT | 429.78 | 10.01 | 9.89 | 9.98 | -0.24 | -2.34% | 66 | 1,348 | 18.06% |
| QQQ241220P00430000 | 2024-06-10 2:47PM EDT | 430.00 | 10.05 | 9.93 | 10.02 | -0.14 | -1.37% | 104 | 6,829 | 18.04% |
| QQQ241220P00434780 | 2024-06-10 2:47PM EDT | 434.78 | 11.07 | 10.94 | 11.03 | -2.42 | -17.94% | 36 | 3,663 | 17.61% |
| QQQ241220P00435000 | 2024-06-10 3:57PM EDT | 435.00 | 11.02 | 10.99 | 11.08 | -0.32 | -2.82% | 3 | 5,524 | 17.59% |
| QQQ241220P00439780 | 2024-06-07 9:38AM EDT | 439.78 | 12.96 | 12.11 | 12.20 | 0.00 | - | 231 | 1,647 | 17.16% |
| QQQ241220P00440000 | 2024-06-10 3:54PM EDT | 440.00 | 12.10 | 12.16 | 12.26 | -0.44 | -3.51% | 162 | 6,778 | 17.15% |
| QQQ241220P00444780 | 2024-06-05 2:13PM EDT | 444.78 | 14.27 | 13.40 | 13.50 | 0.00 | - | 7 | 946 | 16.72% |
| QQQ241220P00445000 | 2024-06-10 2:31PM EDT | 445.00 | 13.90 | 13.46 | 13.56 | +0.49 | +3.65% | 2 | 9,878 | 16.70% |
| QQQ241220P00449780 | 2024-06-05 2:25PM EDT | 449.78 | 15.66 | 14.81 | 14.92 | 0.00 | - | 13 | 1,780 | 16.27% |
| QQQ241220P00450000 | 2024-06-10 4:04PM EDT | 450.00 | 14.90 | 14.88 | 14.99 | -0.52 | -3.37% | 26 | 11,085 | 16.25% |
| QQQ241220P00454780 | 2024-06-07 1:54PM EDT | 454.78 | 16.18 | 16.38 | 16.49 | 0.00 | - | 1 | 682 | 15.82% |
| QQQ241220P00455000 | 2024-06-10 1:58PM EDT | 455.00 | 16.52 | 16.45 | 16.56 | -0.38 | -2.25% | 6 | 1,475 | 15.80% |
| QQQ241220P00459780 | 2024-06-10 12:11PM EDT | 459.78 | 18.20 | 18.10 | 18.21 | -0.15 | -0.82% | 1 | 427 | 15.36% |
| QQQ241220P00460000 | 2024-06-10 3:24PM EDT | 460.00 | 18.03 | 18.18 | 18.29 | -0.57 | -3.06% | 902 | 6,402 | 15.35% |
| QQQ241220P00464780 | 2024-06-10 3:22PM EDT | 464.78 | 19.74 | 19.98 | 20.11 | -0.44 | -2.18% | 1 | 493 | 14.91% |
| QQQ241220P00465000 | 2024-06-10 3:42PM EDT | 465.00 | 19.90 | 20.07 | 20.20 | -0.89 | -4.28% | 137 | 1,796 | 14.89% |
| QQQ241220P00469780 | 2024-06-07 1:16PM EDT | 469.78 | 21.77 | 22.05 | 22.20 | 0.00 | - | 1 | 448 | 14.46% |
| QQQ241220P00470000 | 2024-06-07 12:12PM EDT | 470.00 | 22.32 | 22.15 | 22.29 | 0.00 | - | 21 | 4,353 | 14.43% |
| QQQ241220P00474780 | 2024-06-07 1:16PM EDT | 474.78 | 25.46 | 24.31 | 24.48 | +1.47 | +6.13% | 1 | 480 | 13.99% |
| QQQ241220P00475000 | 2024-06-07 3:44PM EDT | 475.00 | 24.97 | 24.42 | 24.58 | 0.00 | - | 1 | 3,746 | 13.97% |
| QQQ241220P00479780 | 2024-05-21 3:41PM EDT | 479.78 | 31.95 | 26.79 | 26.97 | 0.00 | - | 6 | 29 | 13.52% |
| QQQ241220P00480000 | 2024-06-07 12:44PM EDT | 480.00 | 26.94 | 26.91 | 27.08 | 0.00 | - | 22 | 1,374 | 13.49% |
| QQQ241220P00484780 | 2024-05-13 11:57AM EDT | 484.78 | 44.36 | 29.49 | 29.68 | 0.00 | - | 2 | 115 | 13.03% |
| QQQ241220P00485000 | 2024-06-07 9:59AM EDT | 485.00 | 30.88 | 29.61 | 29.80 | 0.00 | - | 1 | 70 | 13.01% |
| QQQ241220P00489780 | 2024-04-11 1:17PM EDT | 489.78 | 49.72 | 49.03 | 49.44 | 0.00 | - | 4 | 3 | 25.69% |
| QQQ241220P00490000 | 2024-06-06 3:40PM EDT | 490.00 | 33.56 | 32.52 | 32.88 | 0.00 | - | 77 | 82 | 12.62% |
| QQQ241220P00491000 | 2024-05-24 10:46AM EDT | 491.00 | 38.10 | 33.14 | 33.51 | 0.00 | - | 2 | 2 | 12.53% |
| QQQ241220P00492000 | 2024-05-24 10:46AM EDT | 492.00 | 38.87 | 33.78 | 34.15 | 0.00 | - | 2 | 3 | 12.44% |
| QQQ241220P00493000 | 2024-05-24 10:23AM EDT | 493.00 | 39.80 | 34.43 | 34.80 | 0.00 | - | 2 | 2 | 12.35% |
| QQQ241220P00494780 | 2024-06-06 11:00AM EDT | 494.78 | 36.15 | 35.61 | 35.99 | 0.00 | - | 4 | 4 | 12.19% |
| QQQ241220P00495000 | 2024-06-07 3:07PM EDT | 495.00 | 36.73 | 35.76 | 36.14 | 0.00 | - | 100 | 50 | 12.17% |
| QQQ241220P00496000 | 2024-05-20 2:04PM EDT | 496.00 | 43.87 | 36.43 | 36.82 | 0.00 | - | 2 | 1 | 12.08% |
| QQQ241220P00497000 | 2024-06-06 10:59AM EDT | 497.00 | 37.63 | 37.12 | 37.51 | 0.00 | - | 4 | 3 | 11.99% |
| QQQ241220P00498000 | 2024-03-27 3:15PM EDT | 498.00 | 56.64 | 66.77 | 67.26 | 0.00 | - | 48 | 0 | 35.04% |
| QQQ241220P00499780 | 2024-06-10 9:46AM EDT | 499.78 | 40.97 | 39.10 | 39.50 | -27.72 | -40.36% | 2 | 0 | 11.75% |
| QQQ241220P00500000 | 2024-06-10 3:14PM EDT | 500.00 | 39.25 | 39.30 | 39.66 | -0.48 | -1.21% | 9 | 451 | 11.73% |
| QQQ241220P00502000 | 2024-04-09 9:45AM EDT | 502.00 | 59.83 | 60.41 | 60.70 | 0.00 | - | 4 | 0 | 28.07% |
| QQQ241220P00503000 | 2024-06-10 9:58AM EDT | 503.00 | 43.36 | 41.50 | 41.90 | -27.69 | -38.97% | 1,522 | 0 | 11.48% |
| QQQ241220P00504780 | 2024-06-07 3:10PM EDT | 504.78 | 43.91 | 42.88 | 43.28 | 0.00 | - | 2 | 1 | 11.34% |
| QQQ241220P00505000 | 2024-06-07 2:05PM EDT | 505.00 | 43.67 | 43.05 | 43.46 | 0.00 | - | 12 | 8 | 11.33% |
| QQQ241220P00506000 | 2024-03-25 3:08PM EDT | 506.00 | 60.91 | 81.88 | 82.76 | 0.00 | - | 2 | 0 | 42.67% |
| QQQ241220P00507000 | 2024-03-25 2:57PM EDT | 507.00 | 61.46 | 82.88 | 83.76 | 0.00 | - | 2 | 0 | 42.91% |
| QQQ241220P00508000 | 2024-03-25 3:07PM EDT | 508.00 | 62.60 | 83.88 | 84.76 | 0.00 | - | 4 | 0 | 43.16% |
| QQQ241220P00509780 | 2024-06-06 10:06AM EDT | 509.78 | 47.85 | 46.93 | 47.33 | 0.00 | - | 2 | 1 | 10.98% |
| QQQ241220P00510000 | 2024-06-07 3:12PM EDT | 510.00 | 48.34 | 47.11 | 47.52 | 0.00 | - | 2 | 74 | 10.98% |
| QQQ241220P00512000 | 2024-03-26 1:49PM EDT | 512.00 | 66.39 | 81.59 | 83.14 | 0.00 | - | 2 | 0 | 39.92% |
| QQQ241220P00514780 | 2024-06-07 2:07PM EDT | 514.78 | 52.52 | 51.23 | 51.63 | 0.00 | - | 10 | 9 | 10.70% |
| QQQ241220P00515000 | 2024-04-16 11:09AM EDT | 515.00 | 83.52 | 63.42 | 63.72 | 0.00 | - | - | 0 | 23.01% |
| QQQ241220P00519780 | 2024-01-16 1:00AM EDT | 519.78 | 175.75 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00520000 | 2024-06-07 9:42AM EDT | 520.00 | 58.07 | 55.94 | 56.35 | 0.00 | - | 16 | 14 | 10.53% |
| QQQ241220P00524780 | 2024-01-16 1:00AM EDT | 524.78 | 181.11 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00525000 | 2024-04-04 1:43PM EDT | 525.00 | 79.01 | 88.68 | 89.23 | 0.00 | - | 10 | 0 | 37.61% |
| QQQ241220P00529780 | 2024-04-23 1:19PM EDT | 529.78 | 105.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220P00530000 | 2024-03-12 11:15AM EDT | 530.00 | 87.50 | 88.40 | 88.80 | 0.00 | - | 5 | 0 | 34.40% |
| QQQ241220P00534780 | 2024-01-16 1:00AM EDT | 534.78 | 191.71 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00535000 | 2024-01-31 4:48PM EDT | 535.00 | 117.67 | 89.30 | 89.83 | 0.00 | - | - | 0 | 32.18% |
| QQQ241220P00539780 | 2024-01-16 1:00AM EDT | 539.78 | 163.31 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00540000 | 2024-03-12 11:15AM EDT | 540.00 | 97.47 | 98.56 | 99.08 | 0.00 | - | 5 | 0 | 36.65% |
| QQQ241220P00549780 | 2024-01-16 1:00AM EDT | 549.78 | 164.72 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00550000 | 2024-06-03 9:37AM EDT | 550.00 | 95.11 | 85.54 | 85.96 | 0.00 | - | 5 | 0 | 13.29% |
| QQQ241220P00554780 | 2024-01-16 1:00AM EDT | 554.78 | 169.75 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00555000 | 2023-11-14 12:47PM EDT | 555.00 | 169.75 | 151.55 | 153.31 | 0.00 | - | - | 0 | 69.02% |
| QQQ241220P00559780 | 2024-01-16 1:00AM EDT | 559.78 | 169.61 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00560000 | 2024-03-18 1:12PM EDT | 560.00 | 122.00 | 133.63 | 134.34 | 0.00 | - | 2 | 0 | 52.32% |
| QQQ241220P00565000 | 2024-02-29 12:55PM EDT | 565.00 | 128.04 | 120.35 | 121.45 | 0.00 | - | 2 | 0 | 39.10% |
| QQQ241220P00569780 | 2024-01-16 1:01AM EDT | 569.78 | 183.22 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00570000 | 2023-11-21 11:31AM EDT | 570.00 | 183.22 | 163.26 | 165.30 | 0.00 | - | 2 | 0 | 69.63% |
| QQQ241220P00574780 | 2024-01-16 1:01AM EDT | 574.78 | 184.51 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00575000 | 2024-02-07 1:53PM EDT | 575.00 | 143.79 | 135.14 | 135.81 | 0.00 | - | 100 | 0 | 44.53% |
| QQQ241220P00580000 | 2024-03-22 11:06AM EDT | 580.00 | 134.63 | 165.04 | 165.73 | 0.00 | - | 2 | 0 | 64.80% |
| QQQ241220P00590000 | 2024-02-20 2:06PM EDT | 590.00 | 165.38 | 143.46 | 144.03 | 0.00 | - | - | 0 | 41.11% |
| QQQ241220P00595000 | 2024-04-10 3:51PM EDT | 595.00 | 156.34 | 152.86 | 153.24 | 0.00 | - | 1 | 0 | 45.65% |
| QQQ241220P00600000 | 2024-04-18 3:05PM EDT | 600.00 | 176.01 | 148.40 | 148.71 | 0.00 | - | 2 | 0 | 37.52% |
| QQQ241220P00604780 | 2024-04-17 3:54PM EDT | 604.78 | 177.79 | 153.18 | 153.49 | 0.00 | - | 1 | 0 | 38.21% |
| QQQ241220P00605000 | 2024-01-18 3:18PM EDT | 605.00 | 193.00 | 174.70 | 175.35 | 0.00 | - | 32 | 0 | 57.12% |
| QQQ241220P00650000 | 2024-05-08 3:33PM EDT | 650.00 | 209.82 | 187.20 | 187.54 | 0.00 | - | 2 | 0 | 28.13% |
| QQQ241220P00660000 | 2024-03-15 3:27PM EDT | 660.00 | 225.75 | 221.13 | 221.82 | 0.00 | - | - | 0 | 57.95% |
| QQQ241220P00670000 | 2024-05-06 9:42AM EDT | 670.00 | 232.50 | 206.71 | 206.98 | 0.00 | - | 10 | 0 | 28.56% |
| QQQ241220P00680000 | 2024-05-23 12:22PM EDT | 680.00 | 220.95 | 215.53 | 215.96 | 0.00 | - | - | 0 | 25.72% |
© 2024 Yahoo. All rights reserved.