Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250321C00210000 | 2024-05-16 10:02AM EDT | 210.00 | 250.72 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| QQQ250321C00220000 | 2024-05-14 10:59AM EDT | 220.00 | 232.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ250321C00230000 | 2024-04-25 4:03PM EDT | 230.00 | 209.04 | 236.37 | 237.07 | 0.00 | - | 1 | 1 | 57.64% |
| QQQ250321C00250000 | 2024-05-24 3:33PM EDT | 250.00 | 217.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ250321C00255000 | 2024-04-18 3:55PM EDT | 255.00 | 180.72 | 206.35 | 206.97 | 0.00 | - | - | 1 | 38.86% |
| QQQ250321C00260000 | 2024-03-26 1:52PM EDT | 260.00 | 198.50 | 180.40 | 183.23 | 0.00 | - | 4 | 4 | 0.00% |
| QQQ250321C00265000 | 2024-04-08 11:32AM EDT | 265.00 | 189.56 | 185.64 | 186.03 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ250321C00270000 | 2024-05-23 3:52PM EDT | 270.00 | 194.69 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ250321C00285000 | 2024-05-01 9:59AM EDT | 285.00 | 151.67 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ250321C00290000 | 2024-05-16 3:41PM EDT | 290.00 | 174.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ250321C00300000 | 2024-05-23 12:18PM EDT | 300.00 | 171.70 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| QQQ250321C00305000 | 2024-04-26 11:39AM EDT | 305.00 | 141.70 | 166.03 | 166.69 | 0.00 | - | 4 | 1 | 44.67% |
| QQQ250321C00310000 | 2024-05-16 3:41PM EDT | 310.00 | 156.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ250321C00315000 | 2024-04-15 9:33AM EDT | 315.00 | 144.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ250321C00320000 | 2024-05-10 10:25AM EDT | 320.00 | 137.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ250321C00325000 | 2024-05-07 9:41AM EDT | 325.00 | 131.85 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| QQQ250321C00330000 | 2024-05-23 9:38AM EDT | 330.00 | 144.74 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| QQQ250321C00335000 | 2024-05-23 9:40AM EDT | 335.00 | 139.82 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ250321C00340000 | 2024-05-06 12:55PM EDT | 340.00 | 116.22 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| QQQ250321C00345000 | 2024-05-13 10:18AM EDT | 345.00 | 116.28 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| QQQ250321C00350000 | 2024-05-24 2:46PM EDT | 350.00 | 125.79 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| QQQ250321C00355000 | 2024-05-16 11:31AM EDT | 355.00 | 117.31 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| QQQ250321C00360000 | 2024-05-28 1:06PM EDT | 360.00 | 117.19 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ250321C00365000 | 2024-05-20 1:50PM EDT | 365.00 | 108.89 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| QQQ250321C00370000 | 2024-05-15 11:00AM EDT | 370.00 | 100.32 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| QQQ250321C00375000 | 2024-05-17 12:59PM EDT | 375.00 | 98.04 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| QQQ250321C00380000 | 2024-05-23 9:30AM EDT | 380.00 | 101.37 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| QQQ250321C00385000 | 2024-05-15 1:24PM EDT | 385.00 | 89.25 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| QQQ250321C00390000 | 2024-05-21 2:47PM EDT | 390.00 | 87.95 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| QQQ250321C00395000 | 2024-05-17 2:13PM EDT | 395.00 | 79.83 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.00% |
| QQQ250321C00400000 | 2024-05-22 12:46PM EDT | 400.00 | 80.92 | 0.00 | 0.00 | 0.00 | - | 15 | 238 | 0.00% |
| QQQ250321C00405000 | 2024-05-15 10:54AM EDT | 405.00 | 71.80 | 0.00 | 0.00 | 0.00 | - | 1 | 354 | 0.00% |
| QQQ250321C00410000 | 2024-05-28 10:50AM EDT | 410.00 | 75.51 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| QQQ250321C00415000 | 2024-05-23 1:23PM EDT | 415.00 | 69.42 | 0.00 | 0.00 | 0.00 | - | 10 | 144 | 0.00% |
| QQQ250321C00420000 | 2024-05-28 9:42AM EDT | 420.00 | 67.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,075 | 0.00% |
| QQQ250321C00425000 | 2024-05-24 3:00PM EDT | 425.00 | 62.77 | 0.00 | 0.00 | 0.00 | - | 13 | 966 | 0.00% |
| QQQ250321C00430000 | 2024-05-23 10:23AM EDT | 430.00 | 59.37 | 0.00 | 0.00 | 0.00 | - | 5 | 125 | 0.00% |
| QQQ250321C00431000 | 2024-05-07 12:05PM EDT | 431.00 | 48.28 | 0.00 | 0.00 | 0.00 | - | 20 | 13 | 0.00% |
| QQQ250321C00432000 | 2024-05-22 10:55AM EDT | 432.00 | 56.97 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| QQQ250321C00433000 | 2024-05-07 12:06PM EDT | 433.00 | 46.89 | 0.00 | 0.00 | 0.00 | - | 20 | 17 | 0.00% |
| QQQ250321C00434000 | 2024-05-08 1:30PM EDT | 434.00 | 44.16 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 0.00% |
| QQQ250321C00435000 | 2024-05-28 2:04PM EDT | 435.00 | 56.49 | 0.00 | 0.00 | 0.00 | - | 1 | 392 | 0.00% |
| QQQ250321C00436000 | 2024-04-16 3:58PM EDT | 436.00 | 42.88 | 50.15 | 50.71 | 0.00 | - | - | 1 | 23.42% |
| QQQ250321C00437000 | 2024-05-15 3:36PM EDT | 437.00 | 50.76 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| QQQ250321C00438000 | 2024-05-13 12:28PM EDT | 438.00 | 43.85 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| QQQ250321C00439000 | 2024-05-23 3:15PM EDT | 439.00 | 48.78 | 0.00 | 0.00 | 0.00 | - | 17 | 85 | 0.00% |
| QQQ250321C00440000 | 2024-05-23 2:03PM EDT | 440.00 | 49.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,630 | 0.00% |
| QQQ250321C00441000 | 2024-05-15 1:04PM EDT | 441.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| QQQ250321C00442000 | 2024-05-09 3:51PM EDT | 442.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| QQQ250321C00443000 | 2024-05-23 10:37AM EDT | 443.00 | 50.63 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 0.00% |
| QQQ250321C00444000 | 2024-05-20 3:03PM EDT | 444.00 | 47.21 | 0.00 | 0.00 | 0.00 | - | 8 | 106 | 0.00% |
| QQQ250321C00445000 | 2024-05-28 1:33PM EDT | 445.00 | 49.89 | 0.00 | 0.00 | 0.00 | - | 2 | 229 | 0.00% |
| QQQ250321C00446000 | 2024-05-14 3:33PM EDT | 446.00 | 40.69 | 0.00 | 0.00 | 0.00 | - | 5 | 295 | 0.00% |
| QQQ250321C00447000 | 2024-05-28 1:39PM EDT | 447.00 | 48.59 | 0.00 | 0.00 | 0.00 | - | 11 | 87 | 0.00% |
| QQQ250321C00448000 | 2024-05-06 4:08PM EDT | 448.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| QQQ250321C00449000 | 2024-05-03 9:30AM EDT | 449.00 | 33.14 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| QQQ250321C00450000 | 2024-05-28 2:04PM EDT | 450.00 | 46.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2,938 | 0.00% |
| QQQ250321C00455000 | 2024-05-28 11:41AM EDT | 455.00 | 43.08 | 0.00 | 0.00 | 0.00 | - | 6 | 829 | 0.00% |
| QQQ250321C00460000 | 2024-05-28 11:41AM EDT | 460.00 | 39.94 | 0.00 | 0.00 | 0.00 | - | 6 | 8,849 | 0.03% |
| QQQ250321C00465000 | 2024-05-24 11:07AM EDT | 465.00 | 36.33 | 0.00 | 0.00 | 0.00 | - | 3 | 2,332 | 0.39% |
| QQQ250321C00470000 | 2024-05-28 11:44AM EDT | 470.00 | 34.04 | 0.00 | 0.00 | 0.00 | - | 7 | 2,210 | 0.78% |
| QQQ250321C00475000 | 2024-05-24 3:34PM EDT | 475.00 | 30.46 | 0.00 | 0.00 | 0.00 | - | 3 | 1,708 | 0.78% |
| QQQ250321C00480000 | 2024-05-28 10:03AM EDT | 480.00 | 28.02 | 0.00 | 0.00 | 0.00 | - | 1 | 860 | 0.78% |
| QQQ250321C00485000 | 2024-05-24 3:06PM EDT | 485.00 | 25.27 | 0.00 | 0.00 | 0.00 | - | 15 | 232 | 1.56% |
| QQQ250321C00490000 | 2024-05-28 11:50AM EDT | 490.00 | 23.84 | 0.00 | 0.00 | 0.00 | - | 6 | 754 | 1.56% |
| QQQ250321C00495000 | 2024-05-28 10:51AM EDT | 495.00 | 21.51 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 1.56% |
| QQQ250321C00500000 | 2024-05-28 3:24PM EDT | 500.00 | 19.13 | 0.00 | 0.00 | 0.00 | - | 4 | 1,043 | 1.56% |
| QQQ250321C00505000 | 2024-05-10 9:43AM EDT | 505.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | 25 | 519 | 1.56% |
| QQQ250321C00510000 | 2024-05-28 12:40PM EDT | 510.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 2 | 2,568 | 3.13% |
| QQQ250321C00515000 | 2024-05-21 3:50PM EDT | 515.00 | 13.27 | 0.00 | 0.00 | 0.00 | - | 2 | 237 | 3.13% |
| QQQ250321C00520000 | 2024-05-24 12:06PM EDT | 520.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1,960 | 3.13% |
| QQQ250321C00525000 | 2024-05-28 1:57PM EDT | 525.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 25 | 1,184 | 3.13% |
| QQQ250321C00530000 | 2024-05-23 9:41AM EDT | 530.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 3.13% |
| QQQ250321C00535000 | 2024-05-28 12:25PM EDT | 535.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 1 | 722 | 3.13% |
| QQQ250321C00540000 | 2024-05-24 10:44AM EDT | 540.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 2 | 531 | 3.13% |
| QQQ250321C00545000 | 2024-05-24 11:07AM EDT | 545.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 3 | 610 | 3.13% |
| QQQ250321C00550000 | 2024-05-23 1:52PM EDT | 550.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 1,038 | 3.13% |
| QQQ250321C00555000 | 2024-05-23 9:59AM EDT | 555.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,353 | 3.13% |
| QQQ250321C00560000 | 2024-05-24 3:14PM EDT | 560.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 2 | 513 | 3.13% |
| QQQ250321C00565000 | 2024-05-28 12:25PM EDT | 565.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 5 | 579 | 6.25% |
| QQQ250321C00570000 | 2024-05-28 9:47AM EDT | 570.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 2 | 1,252 | 6.25% |
| QQQ250321C00575000 | 2024-05-28 3:56PM EDT | 575.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 6 | 1,276 | 6.25% |
| QQQ250321C00580000 | 2024-05-17 9:43AM EDT | 580.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 665 | 6.25% |
| QQQ250321C00585000 | 2024-05-24 2:11PM EDT | 585.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 6.25% |
| QQQ250321C00590000 | 2024-05-22 11:46AM EDT | 590.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 6.25% |
| QQQ250321C00595000 | 2024-05-24 9:42AM EDT | 595.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 6.25% |
| QQQ250321C00600000 | 2024-05-23 9:54AM EDT | 600.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 6.25% |
| QQQ250321C00605000 | 2024-05-10 10:28AM EDT | 605.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 6.25% |
| QQQ250321C00610000 | 2024-05-14 9:42AM EDT | 610.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 6.25% |
| QQQ250321C00615000 | 2024-04-17 10:23AM EDT | 615.00 | 1.10 | 0.93 | 1.22 | 0.00 | - | 2 | 95 | 17.91% |
| QQQ250321C00620000 | 2024-05-06 11:12AM EDT | 620.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 6.25% |
| QQQ250321C00630000 | 2024-05-24 11:52AM EDT | 630.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| QQQ250321C00635000 | 2024-05-01 11:18AM EDT | 635.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| QQQ250321C00640000 | 2024-04-24 9:38AM EDT | 640.00 | 0.54 | 0.49 | 0.73 | 0.00 | - | 2 | 8 | 18.23% |
| QQQ250321C00645000 | 2024-05-23 9:53AM EDT | 645.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 6.25% |
| QQQ250321C00650000 | 2024-05-14 2:41PM EDT | 650.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 6.25% |
| QQQ250321C00655000 | 2024-05-28 9:32AM EDT | 655.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| QQQ250321C00660000 | 2024-04-24 9:36AM EDT | 660.00 | 0.38 | 0.26 | 0.53 | 0.00 | - | 2 | 10 | 18.70% |
| QQQ250321C00670000 | 2024-05-24 3:02PM EDT | 670.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 42 | 296 | 6.25% |
| QQQ250321C00680000 | 2024-05-21 11:04AM EDT | 680.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250321P00210000 | 2024-05-28 11:33AM EDT | 210.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 12.50% |
| QQQ250321P00215000 | 2024-05-24 9:30AM EDT | 215.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| QQQ250321P00220000 | 2024-05-28 11:27AM EDT | 220.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 6 | 1,083 | 12.50% |
| QQQ250321P00225000 | 2024-05-28 11:33AM EDT | 225.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 41 | 12.50% |
| QQQ250321P00230000 | 2024-04-26 9:53AM EDT | 230.00 | 0.95 | 0.41 | 0.64 | 0.00 | - | 1 | 11 | 36.18% |
| QQQ250321P00235000 | 2024-04-23 11:10AM EDT | 235.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| QQQ250321P00240000 | 2024-05-16 12:18PM EDT | 240.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| QQQ250321P00245000 | 2024-04-26 4:09PM EDT | 245.00 | 1.23 | 0.58 | 0.80 | 0.00 | - | 8 | 10 | 34.33% |
| QQQ250321P00250000 | 2024-05-23 3:15PM EDT | 250.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| QQQ250321P00255000 | 2024-05-28 11:27AM EDT | 255.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| QQQ250321P00260000 | 2024-05-28 11:27AM EDT | 260.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 12.50% |
| QQQ250321P00265000 | 2024-05-13 3:00PM EDT | 265.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| QQQ250321P00270000 | 2024-05-09 2:07PM EDT | 270.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 12.50% |
| QQQ250321P00275000 | 2024-05-21 12:58PM EDT | 275.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| QQQ250321P00280000 | 2024-05-24 12:38PM EDT | 280.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 5 | 168 | 12.50% |
| QQQ250321P00285000 | 2024-05-23 2:05PM EDT | 285.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 12.50% |
| QQQ250321P00290000 | 2024-05-24 3:02PM EDT | 290.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 3,523 | 12.50% |
| QQQ250321P00295000 | 2024-05-23 2:30PM EDT | 295.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 12.50% |
| QQQ250321P00300000 | 2024-05-28 4:00PM EDT | 300.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 25 | 557 | 12.50% |
| QQQ250321P00305000 | 2024-05-16 2:53PM EDT | 305.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| QQQ250321P00310000 | 2024-05-24 11:07AM EDT | 310.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 533 | 6.25% |
| QQQ250321P00315000 | 2024-05-23 9:44AM EDT | 315.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 6.25% |
| QQQ250321P00320000 | 2024-05-23 2:31PM EDT | 320.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 102 | 2,713 | 6.25% |
| QQQ250321P00325000 | 2024-05-23 10:51AM EDT | 325.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 2 | 255 | 6.25% |
| QQQ250321P00330000 | 2024-05-28 4:02PM EDT | 330.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 724 | 6.25% |
| QQQ250321P00335000 | 2024-05-24 12:23PM EDT | 335.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 632 | 593 | 6.25% |
| QQQ250321P00340000 | 2024-05-28 2:36PM EDT | 340.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 3 | 7,520 | 6.25% |
| QQQ250321P00345000 | 2024-05-15 1:43PM EDT | 345.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 3 | 691 | 6.25% |
| QQQ250321P00350000 | 2024-05-28 2:34PM EDT | 350.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 2 | 528 | 6.25% |
| QQQ250321P00355000 | 2024-05-23 10:29AM EDT | 355.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 2 | 394 | 6.25% |
| QQQ250321P00360000 | 2024-05-28 2:37PM EDT | 360.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 4 | 3,832 | 6.25% |
| QQQ250321P00365000 | 2024-05-28 10:04AM EDT | 365.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 2 | 267 | 6.25% |
| QQQ250321P00370000 | 2024-05-28 2:26PM EDT | 370.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3,751 | 6.25% |
| QQQ250321P00375000 | 2024-05-28 2:26PM EDT | 375.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 6.25% |
| QQQ250321P00380000 | 2024-05-28 2:40PM EDT | 380.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 8 | 2,693 | 3.13% |
| QQQ250321P00385000 | 2024-05-28 3:59PM EDT | 385.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 2 | 1,212 | 3.13% |
| QQQ250321P00390000 | 2024-05-28 2:40PM EDT | 390.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 12 | 2,586 | 3.13% |
| QQQ250321P00395000 | 2024-05-23 1:13PM EDT | 395.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,676 | 3.13% |
| QQQ250321P00400000 | 2024-05-28 3:59PM EDT | 400.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 60 | 8,410 | 3.13% |
| QQQ250321P00405000 | 2024-05-28 10:06AM EDT | 405.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1,205 | 3.13% |
| QQQ250321P00410000 | 2024-05-28 11:23AM EDT | 410.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 52 | 231 | 3.13% |
| QQQ250321P00415000 | 2024-05-28 10:03AM EDT | 415.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2,253 | 3.13% |
| QQQ250321P00420000 | 2024-05-28 1:42PM EDT | 420.00 | 12.53 | 0.00 | 0.00 | 0.00 | - | 51 | 1,047 | 1.56% |
| QQQ250321P00425000 | 2024-05-24 12:03PM EDT | 425.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 10 | 104 | 1.56% |
| QQQ250321P00430000 | 2024-05-24 10:46AM EDT | 430.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4,448 | 1.56% |
| QQQ250321P00431000 | 2024-04-29 11:15AM EDT | 431.00 | 25.63 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 1.56% |
| QQQ250321P00432000 | 2024-05-20 3:30PM EDT | 432.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 1.56% |
| QQQ250321P00433000 | 2024-05-06 3:04PM EDT | 433.00 | 22.68 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 1.56% |
| QQQ250321P00434000 | 2024-05-15 10:37AM EDT | 434.00 | 18.78 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 1.56% |
| QQQ250321P00435000 | 2024-05-28 3:43PM EDT | 435.00 | 16.47 | 0.00 | 0.00 | 0.00 | - | 11 | 340 | 1.56% |
| QQQ250321P00436000 | 2024-05-02 3:20PM EDT | 436.00 | 29.14 | 0.00 | 0.00 | 0.00 | - | 41 | 69 | 1.56% |
| QQQ250321P00437000 | 2024-05-24 12:18PM EDT | 437.00 | 16.74 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 1.56% |
| QQQ250321P00438000 | 2024-05-28 1:52PM EDT | 438.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 1.56% |
| QQQ250321P00439000 | 2024-05-07 10:39AM EDT | 439.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 30 | 126 | 1.56% |
| QQQ250321P00440000 | 2024-05-28 3:03PM EDT | 440.00 | 17.94 | 0.00 | 0.00 | 0.00 | - | 6 | 3,335 | 0.78% |
| QQQ250321P00441000 | 2024-05-02 2:55PM EDT | 441.00 | 31.59 | 0.00 | 0.00 | 0.00 | - | 41 | 47 | 0.78% |
| QQQ250321P00442000 | 2024-05-13 2:55PM EDT | 442.00 | 24.11 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.78% |
| QQQ250321P00443000 | 2024-05-28 1:20PM EDT | 443.00 | 18.33 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.78% |
| QQQ250321P00444000 | 2024-05-28 12:47PM EDT | 444.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 25 | 37 | 0.78% |
| QQQ250321P00445000 | 2024-05-23 9:32AM EDT | 445.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 10 | 86 | 0.78% |
| QQQ250321P00446000 | 2024-05-24 10:16AM EDT | 446.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 50 | 202 | 0.78% |
| QQQ250321P00447000 | 2024-05-14 3:23PM EDT | 447.00 | 24.54 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 0.78% |
| QQQ250321P00448000 | 2024-05-06 4:08PM EDT | 448.00 | 28.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
| QQQ250321P00449000 | 2024-05-23 10:16AM EDT | 449.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 0.78% |
| QQQ250321P00450000 | 2024-05-28 10:35AM EDT | 450.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 26 | 1,595 | 0.39% |
| QQQ250321P00455000 | 2024-05-24 10:02AM EDT | 455.00 | 23.53 | 0.00 | 0.00 | 0.00 | - | 1 | 485 | 0.39% |
| QQQ250321P00460000 | 2024-05-28 12:40PM EDT | 460.00 | 24.03 | 0.00 | 0.00 | 0.00 | - | 10 | 861 | 0.00% |
| QQQ250321P00465000 | 2024-05-28 12:44PM EDT | 465.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| QQQ250321P00470000 | 2024-05-28 12:51PM EDT | 470.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| QQQ250321P00475000 | 2024-05-28 10:26AM EDT | 475.00 | 30.94 | 0.00 | 0.00 | 0.00 | - | 12 | 23 | 0.00% |
| QQQ250321P00480000 | 2024-05-13 2:33PM EDT | 480.00 | 43.63 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| QQQ250321P00485000 | 2024-05-22 10:56AM EDT | 485.00 | 37.88 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| QQQ250321P00490000 | 2024-05-22 12:46PM EDT | 490.00 | 40.97 | 0.00 | 0.00 | 0.00 | - | 15 | 94 | 0.00% |
| QQQ250321P00495000 | 2024-05-22 10:56AM EDT | 495.00 | 44.29 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 0.00% |
| QQQ250321P00500000 | 2024-05-07 12:08PM EDT | 500.00 | 59.47 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| QQQ250321P00505000 | 2024-03-28 1:46PM EDT | 505.00 | 62.38 | 73.73 | 74.43 | 0.00 | - | 2 | 0 | 28.02% |
| QQQ250321P00510000 | 2024-05-21 3:15PM EDT | 510.00 | 56.05 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 0.00% |
| QQQ250321P00520000 | 2024-05-24 12:23PM EDT | 520.00 | 61.60 | 0.00 | 0.00 | 0.00 | - | 30 | 40 | 0.00% |
| QQQ250321P00525000 | 2024-05-23 10:26AM EDT | 525.00 | 67.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ250321P00530000 | 2024-05-23 10:21AM EDT | 530.00 | 72.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ250321P00540000 | 2024-03-28 1:47PM EDT | 540.00 | 95.75 | 108.63 | 109.38 | 0.00 | - | 2 | 0 | 34.14% |
| QQQ250321P00550000 | 2024-03-25 12:05PM EDT | 550.00 | 104.76 | 125.71 | 126.92 | 0.00 | - | 1 | 0 | 40.56% |
| QQQ250321P00670000 | 2024-05-06 9:42AM EDT | 670.00 | 232.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.