Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
CallsforMarch 31, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250331C00300000 | 2024-05-15 11:29AM EDT | 300.00 | 163.39 | 190.50 | 191.14 | 0.00 | - | 6 | 6 | 49.63% |
| QQQ250331C00315000 | 2024-06-21 11:53AM EDT | 315.00 | 179.84 | 177.04 | 177.68 | 0.00 | - | 1 | 2 | 47.65% |
| QQQ250331C00325000 | 2024-06-21 9:52AM EDT | 325.00 | 167.23 | 167.79 | 168.47 | 0.00 | - | 1 | 1 | 45.98% |
| QQQ250331C00330000 | 2024-05-14 12:50PM EDT | 330.00 | 129.87 | 159.84 | 160.44 | 0.00 | - | 2 | 3 | 41.01% |
| QQQ250331C00335000 | 2024-05-02 11:26AM EDT | 335.00 | 108.70 | 131.80 | 132.61 | 0.00 | - | - | 5 | 0.00% |
| QQQ250331C00340000 | 2024-04-01 1:48PM EDT | 340.00 | 124.70 | 108.17 | 109.20 | 0.00 | - | - | 1 | 0.00% |
| QQQ250331C00345000 | 2024-05-08 1:20PM EDT | 345.00 | 113.20 | 133.36 | 133.94 | 0.00 | - | - | 1 | 0.00% |
| QQQ250331C00350000 | 2024-06-20 10:57AM EDT | 350.00 | 150.80 | 144.85 | 145.46 | 0.00 | - | 2 | 10 | 41.70% |
| QQQ250331C00355000 | 2024-06-21 9:49AM EDT | 355.00 | 140.65 | 140.27 | 140.89 | 0.00 | - | 5 | 0 | 40.86% |
| QQQ250331C00360000 | 2024-06-26 10:02AM EDT | 360.00 | 136.43 | 135.93 | 136.55 | +14.43 | +11.83% | 2 | 7 | 40.24% |
| QQQ250331C00365000 | 2024-06-21 9:49AM EDT | 365.00 | 131.70 | 131.30 | 131.92 | 0.00 | - | 5 | 6 | 39.32% |
| QQQ250331C00370000 | 2024-05-28 12:09PM EDT | 370.00 | 108.95 | 126.86 | 127.46 | 0.00 | - | 2 | 2 | 38.56% |
| QQQ250331C00375000 | 2024-05-24 10:15AM EDT | 375.00 | 101.72 | 123.34 | 124.16 | 0.00 | - | 2 | 4 | 38.83% |
| QQQ250331C00380000 | 2024-06-14 1:35PM EDT | 380.00 | 117.20 | 118.04 | 118.65 | 0.00 | - | 3 | 5 | 37.09% |
| QQQ250331C00390000 | 2024-05-30 3:50PM EDT | 390.00 | 83.25 | 109.30 | 109.91 | 0.00 | - | 1 | 2 | 35.62% |
| QQQ250331C00395000 | 2024-06-21 12:46PM EDT | 395.00 | 106.55 | 104.87 | 105.47 | 0.00 | - | 1 | 4 | 34.80% |
| QQQ250331C00400000 | 2024-06-14 12:50PM EDT | 400.00 | 99.00 | 100.64 | 101.24 | 0.00 | - | 7 | 9 | 34.14% |
| QQQ250331C00401000 | 2024-04-23 11:03AM EDT | 401.00 | 58.34 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| QQQ250331C00402000 | 2024-06-21 1:50PM EDT | 402.00 | 97.12 | 98.97 | 99.56 | -2.68 | -2.69% | 1 | 7 | 33.88% |
| QQQ250331C00403000 | 2024-05-24 9:30AM EDT | 403.00 | 77.77 | 99.06 | 99.89 | 0.00 | - | 2 | 2 | 34.66% |
| QQQ250331C00405000 | 2024-06-18 1:50PM EDT | 405.00 | 102.31 | 96.42 | 97.02 | 0.00 | - | 7 | 4 | 33.46% |
| QQQ250331C00406000 | 2024-05-01 2:46PM EDT | 406.00 | 56.25 | 71.46 | 72.33 | 0.00 | - | - | 3 | 0.00% |
| QQQ250331C00407000 | 2024-04-17 12:10PM EDT | 407.00 | 58.56 | 71.45 | 72.09 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00410000 | 2024-06-21 2:17PM EDT | 410.00 | 93.27 | 92.33 | 92.92 | 0.00 | - | 1 | 28 | 32.86% |
| QQQ250331C00411000 | 2024-06-17 10:27AM EDT | 411.00 | 91.02 | 91.42 | 92.02 | 0.00 | - | 1 | 2 | 32.67% |
| QQQ250331C00412000 | 2024-06-10 10:32AM EDT | 412.00 | 76.76 | 90.51 | 91.11 | 0.00 | - | - | 3 | 32.48% |
| QQQ250331C00414000 | 2024-04-22 9:33AM EDT | 414.00 | 46.40 | 69.81 | 70.47 | 0.00 | - | 5 | 5 | 16.18% |
| QQQ250331C00415000 | 2024-05-23 10:07AM EDT | 415.00 | 70.38 | 89.05 | 89.85 | 0.00 | - | 2 | 121 | 32.98% |
| QQQ250331C00416000 | 2024-05-13 3:51PM EDT | 416.00 | 58.84 | 81.77 | 82.70 | 0.00 | - | 2 | 1 | 28.12% |
| QQQ250331C00418000 | 2024-05-15 11:21AM EDT | 418.00 | 62.88 | 85.11 | 85.73 | 0.00 | - | 10 | 1 | 31.37% |
| QQQ250331C00419000 | 2024-05-20 11:26AM EDT | 419.00 | 65.27 | 89.77 | 90.44 | 0.00 | - | 1 | 2 | 35.22% |
| QQQ250331C00420000 | 2024-06-11 10:39AM EDT | 420.00 | 71.30 | 84.02 | 84.61 | 0.00 | - | 1 | 12 | 31.48% |
| QQQ250331C00421000 | 2024-05-16 11:50AM EDT | 421.00 | 63.44 | 82.68 | 83.29 | 0.00 | - | - | 0 | 30.99% |
| QQQ250331C00423000 | 2024-05-15 2:00PM EDT | 423.00 | 60.73 | 81.07 | 81.68 | 0.00 | - | 3 | 1 | 30.74% |
| QQQ250331C00424000 | 2024-06-05 3:36PM EDT | 424.00 | 67.02 | 80.74 | 81.31 | 0.00 | - | 13 | 9 | 30.92% |
| QQQ250331C00425000 | 2024-06-14 3:07PM EDT | 425.00 | 79.25 | 80.08 | 80.66 | 0.00 | - | 1 | 7 | 30.90% |
| QQQ250331C00426000 | 2024-05-24 11:11AM EDT | 426.00 | 63.00 | 80.13 | 80.94 | 0.00 | - | 1 | 4 | 31.54% |
| QQQ250331C00427000 | 2024-05-24 11:02AM EDT | 427.00 | 61.75 | 79.33 | 80.14 | 0.00 | - | 20 | 5 | 31.41% |
| QQQ250331C00428000 | 2024-05-16 11:47AM EDT | 428.00 | 58.34 | 77.08 | 77.70 | 0.00 | - | 2 | 1 | 30.13% |
| QQQ250331C00429000 | 2024-06-12 10:11AM EDT | 429.00 | 72.21 | 76.82 | 77.40 | 0.00 | - | 2 | 2 | 30.35% |
| QQQ250331C00430000 | 2024-06-18 3:50PM EDT | 430.00 | 77.10 | 76.01 | 76.58 | -2.98 | -3.72% | 2 | 99 | 30.21% |
| QQQ250331C00432000 | 2024-06-12 4:04PM EDT | 432.00 | 69.18 | 74.38 | 74.97 | 0.00 | - | 1 | 2 | 29.93% |
| QQQ250331C00433000 | 2024-05-30 10:33AM EDT | 433.00 | 54.32 | 73.75 | 74.32 | 0.00 | - | 1 | 9 | 29.90% |
| QQQ250331C00434000 | 2024-06-05 12:59PM EDT | 434.00 | 59.07 | 72.85 | 73.42 | 0.00 | - | 1 | 1 | 29.70% |
| QQQ250331C00435000 | 2024-06-20 2:45PM EDT | 435.00 | 73.94 | 72.11 | 72.68 | 0.00 | - | 1 | 14 | 29.60% |
| QQQ250331C00436000 | 2024-06-06 2:47PM EDT | 436.00 | 58.67 | 71.36 | 71.93 | 0.00 | - | 1 | 1 | 29.50% |
| QQQ250331C00437000 | 2024-06-17 10:28AM EDT | 437.00 | 70.10 | 70.64 | 71.20 | 0.00 | - | 1 | 6 | 29.41% |
| QQQ250331C00438000 | 2024-06-14 11:52AM EDT | 438.00 | 67.80 | 69.75 | 70.32 | 0.00 | - | 4,002 | 4,010 | 29.21% |
| QQQ250331C00439000 | 2024-06-17 2:39PM EDT | 439.00 | 74.42 | 69.03 | 69.60 | 0.00 | - | 2 | 8,002 | 29.12% |
| QQQ250331C00440000 | 2024-06-21 11:11AM EDT | 440.00 | 70.05 | 68.34 | 68.83 | 0.00 | - | 3 | 2,797 | 29.00% |
| QQQ250331C00441000 | 2024-06-20 12:31PM EDT | 441.00 | 69.44 | 67.50 | 68.07 | 0.00 | - | 4,000 | 4,011 | 28.88% |
| QQQ250331C00442000 | 2024-06-20 1:33PM EDT | 442.00 | 67.57 | 66.77 | 67.33 | 0.00 | - | 1 | 1 | 28.78% |
| QQQ250331C00443000 | 2024-06-11 2:27PM EDT | 443.00 | 56.31 | 66.00 | 66.56 | 0.00 | - | 3 | 15 | 28.65% |
| QQQ250331C00444000 | 2024-05-14 9:30AM EDT | 444.00 | 47.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ250331C00445000 | 2024-06-12 11:02AM EDT | 445.00 | 60.07 | 64.62 | 65.17 | 0.00 | - | 1 | 83 | 28.49% |
| QQQ250331C00446000 | 2024-06-20 1:01PM EDT | 446.00 | 66.00 | 63.70 | 64.26 | 0.00 | - | 10 | 48 | 28.27% |
| QQQ250331C00447000 | 2024-05-31 12:13PM EDT | 447.00 | 38.32 | 62.96 | 63.52 | 0.00 | - | 54 | 57 | 28.15% |
| QQQ250331C00449000 | 2024-06-04 2:30PM EDT | 449.00 | 43.70 | 61.55 | 62.10 | 0.00 | - | 1 | 1 | 27.96% |
| QQQ250331C00450000 | 2024-06-24 9:30AM EDT | 450.00 | 60.37 | 60.80 | 61.35 | 0.00 | - | 1 | 114 | 27.84% |
| QQQ250331C00451000 | 2024-06-20 12:42PM EDT | 451.00 | 62.23 | 60.07 | 60.62 | 0.00 | - | 1 | 18 | 27.72% |
| QQQ250331C00452000 | 2024-05-31 12:09PM EDT | 452.00 | 35.50 | 59.49 | 60.03 | 0.00 | - | 3 | 6 | 27.70% |
| QQQ250331C00453000 | 2024-06-11 2:05PM EDT | 453.00 | 48.98 | 58.63 | 59.18 | 0.00 | - | 1 | 1 | 27.51% |
| QQQ250331C00454000 | 2024-05-20 1:06PM EDT | 454.00 | 41.75 | 62.37 | 63.01 | 0.00 | - | 15 | 15 | 30.28% |
| QQQ250331C00455000 | 2024-06-20 12:42PM EDT | 455.00 | 59.36 | 57.19 | 57.73 | 0.00 | - | 12 | 76 | 27.28% |
| QQQ250331C00456000 | 2024-06-11 3:45PM EDT | 456.00 | 47.46 | 56.48 | 57.01 | 0.00 | - | 1 | 6 | 27.16% |
| QQQ250331C00457000 | 2024-05-29 1:21PM EDT | 457.00 | 41.40 | 55.88 | 56.41 | 0.00 | - | 1 | 2 | 27.12% |
| QQQ250331C00458000 | 2024-06-05 2:10PM EDT | 458.00 | 42.91 | 55.08 | 55.62 | 0.00 | - | 15 | 16 | 26.96% |
| QQQ250331C00460000 | 2024-06-26 10:02AM EDT | 460.00 | 54.63 | 53.67 | 54.20 | -1.06 | -1.90% | 2 | 75 | 26.73% |
| QQQ250331C00461000 | 2024-06-20 9:52AM EDT | 461.00 | 58.20 | 53.02 | 53.54 | 0.00 | - | 1 | 11 | 26.65% |
| QQQ250331C00462000 | 2024-06-20 2:31PM EDT | 462.00 | 54.54 | 52.33 | 52.88 | 0.00 | - | 2 | 7 | 26.56% |
| QQQ250331C00463000 | 2024-06-07 12:17PM EDT | 463.00 | 41.23 | 51.61 | 52.19 | 0.00 | - | 15 | 15 | 26.45% |
| QQQ250331C00464000 | 2024-06-18 2:10PM EDT | 464.00 | 55.27 | 50.94 | 51.47 | 0.00 | - | 1 | 17 | 26.32% |
| QQQ250331C00465000 | 2024-06-20 3:15PM EDT | 465.00 | 51.80 | 50.32 | 50.83 | 0.00 | - | 1 | 120 | 26.24% |
| QQQ250331C00466000 | 2024-06-12 2:49PM EDT | 466.00 | 45.44 | 49.59 | 50.09 | 0.00 | - | 25 | 42 | 26.10% |
| QQQ250331C00468000 | 2024-06-12 11:04AM EDT | 468.00 | 44.88 | 48.28 | 48.77 | 0.00 | - | 1 | 1 | 25.90% |
| QQQ250331C00469000 | 2024-06-14 12:07PM EDT | 469.00 | 46.36 | 47.57 | 48.10 | 0.00 | - | 2 | 2 | 25.80% |
| QQQ250331C00470000 | 2024-06-14 10:26AM EDT | 470.00 | 45.90 | 46.94 | 47.43 | 0.00 | - | 3 | 74 | 25.69% |
| QQQ250331C00471000 | 2024-04-19 3:14PM EDT | 471.00 | 18.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ250331C00472000 | 2024-06-14 12:07PM EDT | 472.00 | 44.42 | 45.74 | 46.16 | 0.00 | - | - | 2 | 25.51% |
| QQQ250331C00474000 | 2024-06-12 3:01PM EDT | 474.00 | 41.23 | 44.38 | 44.88 | 0.00 | - | - | 115 | 25.32% |
| QQQ250331C00475000 | 2024-06-24 3:35PM EDT | 475.00 | 41.90 | 43.82 | 44.30 | 0.00 | - | 6 | 120 | 25.25% |
| QQQ250331C00476000 | 2024-04-10 11:03AM EDT | 476.00 | 25.92 | 22.93 | 23.50 | 0.00 | - | - | 4 | 13.00% |
| QQQ250331C00477000 | 2024-05-23 9:57AM EDT | 477.00 | 29.64 | 43.32 | 44.03 | 0.00 | - | - | 1 | 25.66% |
| QQQ250331C00478000 | 2024-06-24 9:49AM EDT | 478.00 | 41.09 | 41.85 | 42.33 | 0.00 | - | 1 | 40 | 24.91% |
| QQQ250331C00479000 | 2024-05-09 11:11AM EDT | 479.00 | 21.96 | 30.71 | 31.19 | 0.00 | - | 2 | 1 | 18.49% |
| QQQ250331C00480000 | 2024-06-26 10:20AM EDT | 480.00 | 41.42 | 40.64 | 41.13 | +3.64 | +9.63% | 1 | 447 | 24.74% |
| QQQ250331C00481000 | 2024-06-24 11:34AM EDT | 481.00 | 39.76 | 40.06 | 40.49 | 0.00 | - | 2 | 5 | 24.63% |
| QQQ250331C00482000 | 2024-06-17 3:28PM EDT | 482.00 | 44.39 | 39.43 | 39.92 | 0.00 | - | - | 9 | 24.56% |
| QQQ250331C00483000 | 2024-06-18 10:58AM EDT | 483.00 | 42.27 | 38.79 | 39.30 | 0.00 | - | - | 12 | 24.45% |
| QQQ250331C00485000 | 2024-06-25 1:35PM EDT | 485.00 | 36.70 | 37.61 | 38.10 | -0.92 | -2.45% | 1 | 331 | 24.26% |
| QQQ250331C00486000 | 2024-06-18 10:42AM EDT | 486.00 | 40.95 | 37.06 | 37.52 | 0.00 | - | 5 | 24 | 24.18% |
| QQQ250331C00487000 | 2024-06-17 3:22PM EDT | 487.00 | 41.25 | 36.58 | 37.05 | 0.00 | - | 5 | 7 | 24.15% |
| QQQ250331C00488000 | 2024-05-20 2:13PM EDT | 488.00 | 23.36 | 39.61 | 40.20 | 0.00 | - | 2 | 2 | 26.29% |
| QQQ250331C00490000 | 2024-06-20 3:35PM EDT | 490.00 | 36.38 | 34.79 | 35.22 | 0.00 | - | 12 | 198 | 23.82% |
| QQQ250331C00495000 | 2024-06-20 3:35PM EDT | 495.00 | 33.62 | 32.09 | 32.47 | 0.00 | - | 5 | 14 | 23.39% |
| QQQ250331C00500000 | 2024-06-25 11:15AM EDT | 500.00 | 29.34 | 29.47 | 29.89 | -0.93 | -3.07% | 2 | 221 | 23.01% |
| QQQ250331C00505000 | 2024-06-20 1:50PM EDT | 505.00 | 28.22 | 26.93 | 27.35 | 0.00 | - | 25 | 268 | 22.60% |
| QQQ250331C00510000 | 2024-06-24 9:58AM EDT | 510.00 | 25.07 | 24.58 | 25.00 | 0.00 | - | 50 | 105 | 22.23% |
| QQQ250331C00515000 | 2024-06-20 10:37AM EDT | 515.00 | 25.35 | 22.54 | 22.87 | 0.00 | - | 1 | 25 | 21.93% |
| QQQ250331C00520000 | 2024-06-20 12:04PM EDT | 520.00 | 23.03 | 20.35 | 20.69 | 0.00 | - | 7 | 120 | 21.54% |
| QQQ250331C00525000 | 2024-06-17 2:12PM EDT | 525.00 | 21.90 | 18.37 | 18.74 | 0.00 | - | 18 | 43 | 21.22% |
| QQQ250331C00530000 | 2024-06-26 10:51AM EDT | 530.00 | 17.21 | 16.61 | 16.93 | -0.39 | -2.22% | 2 | 22 | 20.93% |
| QQQ250331C00535000 | 2024-06-24 12:30PM EDT | 535.00 | 14.72 | 14.88 | 15.27 | 0.00 | - | 50 | 155 | 20.66% |
| QQQ250331C00540000 | 2024-06-20 10:57AM EDT | 540.00 | 15.78 | 13.39 | 13.73 | 0.00 | - | 3 | 53 | 20.40% |
| QQQ250331C00545000 | 2024-06-05 10:32AM EDT | 545.00 | 6.90 | 12.03 | 12.36 | 0.00 | - | 1 | 98 | 20.20% |
| QQQ250331C00550000 | 2024-06-17 1:37PM EDT | 550.00 | 12.50 | 10.71 | 11.05 | 0.00 | - | 1 | 59 | 19.97% |
| QQQ250331C00555000 | 2024-06-17 9:34AM EDT | 555.00 | 9.55 | 9.55 | 9.86 | 0.00 | - | 10 | 368 | 19.75% |
| QQQ250331C00560000 | 2024-06-24 9:31AM EDT | 560.00 | 8.74 | 8.51 | 8.82 | 0.00 | - | 1 | 67 | 19.59% |
| QQQ250331C00565000 | 2024-06-18 4:13PM EDT | 565.00 | 9.27 | 7.58 | 7.89 | 0.00 | - | 1 | 50 | 19.46% |
| QQQ250331C00570000 | 2024-06-24 11:34AM EDT | 570.00 | 6.80 | 6.79 | 7.02 | 0.00 | - | 2 | 28 | 19.30% |
| QQQ250331C00575000 | 2024-06-18 10:50AM EDT | 575.00 | 7.25 | 5.96 | 6.22 | 0.00 | - | 1 | 117 | 19.15% |
| QQQ250331C00580000 | 2024-06-17 2:46PM EDT | 580.00 | 6.60 | 5.31 | 5.56 | 0.00 | - | - | 1 | 19.07% |
| QQQ250331C00585000 | 2024-06-20 3:22PM EDT | 585.00 | 5.10 | 4.64 | 4.94 | 0.00 | - | - | 20 | 18.97% |
| QQQ250331C00590000 | 2024-06-20 2:29PM EDT | 590.00 | 4.80 | 4.10 | 4.37 | 0.00 | - | - | 1 | 18.86% |
| QQQ250331C00595000 | 2024-06-24 1:09PM EDT | 595.00 | 3.51 | 3.63 | 3.89 | 0.00 | - | 1 | 2 | 18.80% |
PutsforMarch 31, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250331P00300000 | 2024-06-17 12:48PM EDT | 300.00 | 1.41 | 1.35 | 1.55 | 0.00 | - | 2 | 11 | 30.37% |
| QQQ250331P00305000 | 2024-06-17 3:59PM EDT | 305.00 | 1.60 | 1.47 | 1.67 | 0.00 | - | 4 | 7 | 29.86% |
| QQQ250331P00310000 | 2024-06-12 1:46PM EDT | 310.00 | 1.71 | 1.64 | 1.79 | 0.00 | - | 2 | 8 | 29.33% |
| QQQ250331P00315000 | 2024-06-10 2:20PM EDT | 315.00 | 2.10 | 1.78 | 1.94 | 0.00 | - | 2 | 10 | 28.88% |
| QQQ250331P00320000 | 2024-06-12 9:30AM EDT | 320.00 | 2.15 | 1.89 | 2.08 | 0.00 | - | 1 | 212 | 28.36% |
| QQQ250331P00325000 | 2024-06-21 10:13AM EDT | 325.00 | 2.25 | 2.05 | 2.24 | 0.00 | - | 6 | 113 | 27.88% |
| QQQ250331P00330000 | 2024-06-12 10:26AM EDT | 330.00 | 2.22 | 2.23 | 2.41 | 0.00 | - | 2 | 231 | 27.39% |
| QQQ250331P00335000 | 2024-06-24 3:57PM EDT | 335.00 | 2.70 | 2.42 | 2.62 | 0.00 | - | 3 | 86 | 26.97% |
| QQQ250331P00340000 | 2024-06-24 4:01PM EDT | 340.00 | 2.95 | 2.63 | 2.83 | 0.00 | - | 15 | 111 | 26.51% |
| QQQ250331P00345000 | 2024-06-24 3:54PM EDT | 345.00 | 3.15 | 2.91 | 3.07 | 0.00 | - | 2 | 149 | 26.09% |
| QQQ250331P00350000 | 2024-06-24 11:58AM EDT | 350.00 | 3.25 | 3.10 | 3.31 | 0.00 | - | 2 | 651 | 25.64% |
| QQQ250331P00355000 | 2024-06-14 11:14AM EDT | 355.00 | 3.64 | 3.39 | 3.58 | 0.00 | - | 1 | 802 | 25.20% |
| QQQ250331P00360000 | 2024-06-20 4:11PM EDT | 360.00 | 3.87 | 3.67 | 3.87 | 0.00 | - | 6 | 186 | 24.77% |
| QQQ250331P00365000 | 2024-06-20 11:29AM EDT | 365.00 | 3.92 | 3.97 | 4.18 | 0.00 | - | 2 | 84 | 24.34% |
| QQQ250331P00370000 | 2024-06-24 12:47PM EDT | 370.00 | 4.60 | 4.31 | 4.55 | 0.00 | - | 1 | 35 | 23.96% |
| QQQ250331P00375000 | 2024-06-21 3:18PM EDT | 375.00 | 4.86 | 4.68 | 4.92 | 0.00 | - | 5 | 106 | 23.54% |
| QQQ250331P00380000 | 2024-06-25 2:22PM EDT | 380.00 | 5.23 | 5.07 | 5.34 | -0.25 | -4.56% | 1 | 35 | 23.15% |
| QQQ250331P00385000 | 2024-06-24 1:35PM EDT | 385.00 | 5.98 | 5.50 | 5.76 | 0.00 | - | 25 | 70 | 22.71% |
| QQQ250331P00390000 | 2024-06-25 1:50PM EDT | 390.00 | 6.14 | 5.99 | 6.22 | +0.05 | +0.82% | 8 | 33 | 22.29% |
| QQQ250331P00395000 | 2024-06-21 2:19PM EDT | 395.00 | 6.76 | 6.48 | 6.76 | 0.00 | - | 1 | 10 | 21.92% |
| QQQ250331P00400000 | 2024-06-25 11:41AM EDT | 400.00 | 7.29 | 7.06 | 7.26 | -0.55 | -7.02% | 1 | 1,584 | 21.46% |
| QQQ250331P00401000 | 2024-05-17 10:20AM EDT | 401.00 | 10.57 | 7.17 | 7.49 | 0.00 | - | 1 | 1 | 21.50% |
| QQQ250331P00403000 | 2024-06-25 11:06AM EDT | 403.00 | 7.79 | 7.39 | 7.61 | +0.48 | +6.57% | 1 | 1 | 21.22% |
| QQQ250331P00404000 | 2024-06-18 12:55PM EDT | 404.00 | 7.04 | 7.49 | 7.79 | 0.00 | - | 5 | 5 | 21.20% |
| QQQ250331P00405000 | 2024-06-18 9:40AM EDT | 405.00 | 7.11 | 7.62 | 7.92 | 0.00 | - | 1 | 29 | 21.12% |
| QQQ250331P00407000 | 2024-06-04 9:35AM EDT | 407.00 | 11.88 | 7.87 | 8.17 | 0.00 | - | 1 | 1 | 20.96% |
| QQQ250331P00409000 | 2024-06-20 2:29PM EDT | 409.00 | 8.15 | 8.14 | 8.43 | 0.00 | - | - | 1 | 20.80% |
| QQQ250331P00410000 | 2024-06-25 11:18AM EDT | 410.00 | 8.50 | 8.26 | 8.53 | -0.41 | -4.60% | 26 | 116 | 20.69% |
| QQQ250331P00412000 | 2024-06-05 10:04AM EDT | 412.00 | 11.18 | 8.51 | 8.82 | 0.00 | - | - | 1 | 20.54% |
| QQQ250331P00413000 | 2024-06-17 1:17PM EDT | 413.00 | 8.35 | 8.65 | 8.95 | 0.00 | - | 4 | 8 | 20.46% |
| QQQ250331P00414000 | 2024-06-24 2:44PM EDT | 414.00 | 9.51 | 8.80 | 9.12 | 0.00 | - | 1 | 15 | 20.40% |
| QQQ250331P00415000 | 2024-06-07 9:40AM EDT | 415.00 | 11.51 | 8.93 | 9.22 | 0.00 | - | 1 | 125 | 20.28% |
| QQQ250331P00416000 | 2024-06-07 9:37AM EDT | 416.00 | 11.61 | 9.05 | 9.35 | 0.00 | - | 1 | 4 | 20.19% |
| QQQ250331P00417000 | 2024-06-06 9:51AM EDT | 417.00 | 11.55 | 9.25 | 9.57 | 0.00 | - | 1 | 2 | 20.17% |
| QQQ250331P00418000 | 2024-06-10 9:38AM EDT | 418.00 | 11.94 | 9.40 | 9.68 | 0.00 | - | 1 | 2 | 20.06% |
| QQQ250331P00419000 | 2024-06-11 10:19AM EDT | 419.00 | 11.71 | 9.55 | 9.82 | 0.00 | - | - | 1 | 19.96% |
| QQQ250331P00420000 | 2024-06-24 12:47PM EDT | 420.00 | 10.18 | 9.70 | 10.01 | 0.00 | - | 2 | 118 | 19.91% |
| QQQ250331P00421000 | 2024-06-17 10:19AM EDT | 421.00 | 9.99 | 9.87 | 10.14 | 0.00 | - | 1 | 5 | 19.81% |
| QQQ250331P00422000 | 2024-06-11 1:54PM EDT | 422.00 | 12.01 | 10.03 | 10.30 | 0.00 | - | 1 | 8 | 19.73% |
| QQQ250331P00423000 | 2024-06-13 11:51AM EDT | 423.00 | 10.43 | 10.20 | 10.49 | 0.00 | - | 2 | 2 | 19.67% |
| QQQ250331P00424000 | 2024-05-01 3:00PM EDT | 424.00 | 23.50 | 15.09 | 15.83 | 0.00 | - | 1 | 11 | 23.69% |
| QQQ250331P00425000 | 2024-06-24 9:39AM EDT | 425.00 | 11.10 | 10.53 | 10.83 | 0.00 | - | 1 | 22 | 19.52% |
| QQQ250331P00426000 | 2024-04-24 11:55AM EDT | 426.00 | 26.92 | 14.28 | 14.70 | 0.00 | - | 4 | 3 | 22.35% |
| QQQ250331P00427000 | 2024-06-04 10:45AM EDT | 427.00 | 16.15 | 10.84 | 11.15 | 0.00 | - | 1 | 4 | 19.34% |
| QQQ250331P00428000 | 2024-06-13 9:38AM EDT | 428.00 | 10.91 | 11.02 | 11.32 | 0.00 | - | 1 | 3 | 19.26% |
| QQQ250331P00429000 | 2024-06-20 2:29PM EDT | 429.00 | 11.10 | 11.23 | 11.52 | 0.00 | - | 1 | 8 | 19.19% |
| QQQ250331P00430000 | 2024-06-25 2:32PM EDT | 430.00 | 11.52 | 11.37 | 11.66 | -0.10 | -0.86% | 104 | 319 | 19.08% |
| QQQ250331P00431000 | 2024-06-20 12:31PM EDT | 431.00 | 11.64 | 11.54 | 11.87 | 0.00 | - | 1 | 9 | 19.02% |
| QQQ250331P00432000 | 2024-06-24 10:48AM EDT | 432.00 | 12.64 | 11.76 | 12.10 | 0.00 | - | 1 | 4 | 18.98% |
| QQQ250331P00433000 | 2024-06-21 9:43AM EDT | 433.00 | 12.02 | 11.96 | 12.26 | 0.00 | - | 1 | 4 | 18.87% |
| QQQ250331P00434000 | 2024-06-20 9:40AM EDT | 434.00 | 11.20 | 12.13 | 12.44 | 0.00 | - | 70 | 40 | 18.78% |
| QQQ250331P00435000 | 2024-06-20 9:43AM EDT | 435.00 | 11.32 | 12.32 | 12.62 | 0.00 | - | 1 | 71 | 18.69% |
| QQQ250331P00436000 | 2024-06-18 10:57AM EDT | 436.00 | 11.86 | 12.55 | 12.87 | 0.00 | - | 1 | 5 | 18.65% |
| QQQ250331P00437000 | 2024-06-12 2:32PM EDT | 437.00 | 13.30 | 12.75 | 13.06 | 0.00 | - | 1 | 23 | 18.56% |
| QQQ250331P00438000 | 2024-06-12 3:27PM EDT | 438.00 | 13.67 | 12.94 | 13.25 | 0.00 | - | 1 | 6 | 18.47% |
| QQQ250331P00439000 | 2024-06-04 11:45AM EDT | 439.00 | 19.99 | 13.18 | 13.45 | 0.00 | - | 1 | 0 | 18.39% |
| QQQ250331P00440000 | 2024-06-25 12:09PM EDT | 440.00 | 13.75 | 13.35 | 13.61 | +1.45 | +11.79% | 2 | 168 | 18.27% |
| QQQ250331P00441000 | 2024-06-17 11:53AM EDT | 441.00 | 13.37 | 13.53 | 13.87 | 0.00 | - | 1 | 4 | 18.22% |
| QQQ250331P00442000 | 2024-04-10 12:32PM EDT | 442.00 | 29.40 | 24.36 | 24.94 | 0.00 | - | - | 1 | 25.60% |
| QQQ250331P00443000 | 2024-05-15 9:49AM EDT | 443.00 | 22.60 | 14.31 | 14.94 | 0.00 | - | - | 2 | 18.51% |
| QQQ250331P00444000 | 2024-05-14 2:04PM EDT | 444.00 | 24.50 | 14.48 | 14.92 | 0.00 | - | - | 2 | 18.25% |
| QQQ250331P00445000 | 2024-06-13 11:58AM EDT | 445.00 | 14.82 | 14.50 | 14.81 | 0.00 | - | 7 | 12 | 17.94% |
| QQQ250331P00446000 | 2024-05-14 3:01PM EDT | 446.00 | 24.55 | 14.69 | 15.19 | 0.00 | - | 4 | 12 | 17.96% |
| QQQ250331P00447000 | 2024-06-06 11:09AM EDT | 447.00 | 18.70 | 14.97 | 15.30 | 0.00 | - | 1 | 26 | 17.79% |
| QQQ250331P00448000 | 2024-05-31 10:48AM EDT | 448.00 | 25.10 | 15.15 | 15.51 | 0.00 | - | 1 | 21 | 17.69% |
| QQQ250331P00449000 | 2024-04-05 2:31PM EDT | 449.00 | 31.70 | 30.65 | 31.56 | 0.00 | - | 2 | 0 | 28.01% |
| QQQ250331P00450000 | 2024-06-25 2:10PM EDT | 450.00 | 15.90 | 15.68 | 16.04 | -1.05 | -6.19% | 3 | 36 | 17.56% |
| QQQ250331P00452000 | 2024-05-16 9:58AM EDT | 452.00 | 24.00 | 16.22 | 16.63 | 0.00 | - | - | 1 | 17.46% |
| QQQ250331P00454000 | 2024-06-05 1:41PM EDT | 454.00 | 21.43 | 16.66 | 16.99 | 0.00 | - | 3 | 2 | 17.19% |
| QQQ250331P00455000 | 2024-06-24 9:59AM EDT | 455.00 | 17.60 | 16.98 | 17.32 | 0.00 | - | 1 | 9 | 17.15% |
| QQQ250331P00456000 | 2024-05-31 12:41PM EDT | 456.00 | 29.45 | 17.25 | 17.58 | 0.00 | - | 2 | 2 | 17.06% |
| QQQ250331P00457000 | 2024-06-18 9:53AM EDT | 457.00 | 16.35 | 17.53 | 17.88 | 0.00 | - | 2 | 12 | 17.00% |
| QQQ250331P00459000 | 2024-05-31 1:10PM EDT | 459.00 | 30.36 | 18.07 | 18.46 | 0.00 | - | 6 | 9 | 16.85% |
| QQQ250331P00460000 | 2024-06-24 3:36PM EDT | 460.00 | 19.53 | 18.33 | 18.69 | 0.00 | - | 5 | 47 | 16.73% |
| QQQ250331P00461000 | 2024-06-24 3:36PM EDT | 461.00 | 19.82 | 18.67 | 19.04 | 0.00 | - | 3 | 3 | 16.69% |
| QQQ250331P00462000 | 2024-06-11 9:54AM EDT | 462.00 | 24.54 | 18.96 | 19.32 | 0.00 | - | 1 | 2 | 16.60% |
| QQQ250331P00463000 | 2024-06-13 9:33AM EDT | 463.00 | 19.30 | 19.25 | 19.57 | 0.00 | - | 2 | 2 | 16.48% |
| QQQ250331P00464000 | 2024-06-12 11:28AM EDT | 464.00 | 20.50 | 19.51 | 19.89 | 0.00 | - | 1 | 2 | 16.41% |
| QQQ250331P00465000 | 2024-06-24 3:35PM EDT | 465.00 | 21.13 | 19.87 | 20.27 | 0.00 | - | 3 | 134 | 16.38% |
| QQQ250331P00466000 | 2024-06-24 3:35PM EDT | 466.00 | 21.46 | 20.12 | 20.52 | 0.00 | - | 3 | 4 | 16.25% |
| QQQ250331P00467000 | 2024-06-11 4:04PM EDT | 467.00 | 24.18 | 20.43 | 20.84 | 0.00 | - | 3 | 2 | 16.17% |
| QQQ250331P00469000 | 2024-06-10 3:15PM EDT | 469.00 | 26.00 | 21.17 | 21.56 | 0.00 | - | - | 1 | 16.05% |
| QQQ250331P00470000 | 2024-06-24 2:39PM EDT | 470.00 | 23.02 | 21.48 | 21.88 | 0.00 | - | 13 | 37 | 15.96% |
| QQQ250331P00471000 | 2024-06-11 4:13PM EDT | 471.00 | 25.50 | 21.81 | 22.24 | 0.00 | - | - | 1 | 15.89% |
| QQQ250331P00473000 | 2024-05-24 2:19PM EDT | 473.00 | 30.00 | 22.30 | 22.91 | 0.00 | - | 1 | 1 | 15.72% |
| QQQ250331P00474000 | 2024-06-12 10:38AM EDT | 474.00 | 23.88 | 22.89 | 23.29 | 0.00 | - | - | 1 | 15.65% |
| QQQ250331P00475000 | 2024-06-24 2:39PM EDT | 475.00 | 24.89 | 23.23 | 23.65 | 0.00 | - | 1 | 16 | 15.57% |
| QQQ250331P00476000 | 2024-06-24 3:34PM EDT | 476.00 | 25.15 | 23.61 | 24.04 | 0.00 | - | 5 | 7 | 15.50% |
| QQQ250331P00477000 | 2024-06-24 3:51PM EDT | 477.00 | 25.80 | 23.98 | 24.40 | 0.00 | - | 2 | 6 | 15.41% |
| QQQ250331P00478000 | 2024-06-20 1:32PM EDT | 478.00 | 24.60 | 24.32 | 24.75 | 0.00 | - | 1 | 2 | 15.31% |
| QQQ250331P00480000 | 2024-06-25 12:49PM EDT | 480.00 | 26.06 | 25.06 | 25.51 | 0.00 | - | 1 | 167 | 15.14% |
| QQQ250331P00481000 | 2024-04-22 10:28AM EDT | 481.00 | 66.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250331P00482000 | 2024-04-22 10:28AM EDT | 482.00 | 67.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250331P00483000 | 2024-06-25 12:53PM EDT | 483.00 | 27.40 | 26.30 | 26.74 | 0.00 | - | 1 | 3 | 14.91% |
| QQQ250331P00484000 | 2024-06-20 12:29PM EDT | 484.00 | 26.15 | 26.62 | 27.08 | 0.00 | - | 16 | 51 | 14.79% |
| QQQ250331P00485000 | 2024-06-21 1:23PM EDT | 485.00 | 27.60 | 27.14 | 27.58 | 0.00 | - | 3 | 3 | 14.75% |
| QQQ250331P00486000 | 2024-06-25 3:30PM EDT | 486.00 | 27.37 | 27.57 | 28.01 | 0.00 | - | 1 | 37 | 14.67% |
| QQQ250331P00487000 | 2024-06-12 1:19PM EDT | 487.00 | 29.51 | 28.00 | 28.46 | 0.00 | - | 1 | 35 | 14.60% |
| QQQ250331P00488000 | 2024-04-29 3:25PM EDT | 488.00 | 58.64 | 39.67 | 40.29 | 0.00 | - | - | 1 | 21.33% |
| QQQ250331P00490000 | 2024-05-03 3:50PM EDT | 490.00 | 56.84 | 43.56 | 44.54 | 0.00 | - | 3 | 4 | 23.18% |
| QQQ250331P00495000 | 2024-04-22 12:57PM EDT | 495.00 | 78.14 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| QQQ250331P00500000 | 2024-06-21 10:24AM EDT | 500.00 | 34.70 | 34.08 | 34.60 | 0.00 | - | 1 | 11 | 13.47% |
| QQQ250331P00505000 | 2024-05-22 2:51PM EDT | 505.00 | 52.96 | 36.37 | 37.12 | 0.00 | - | - | 1 | 12.91% |
| QQQ250331P00510000 | 2024-06-17 3:17PM EDT | 510.00 | 36.40 | 39.69 | 40.26 | 0.00 | - | 1 | 7 | 12.63% |
| QQQ250331P00520000 | 2024-06-24 10:13AM EDT | 520.00 | 46.44 | 46.00 | 46.62 | 0.00 | - | 2 | 30 | 11.70% |
| QQQ250331P00530000 | 2024-06-18 10:16AM EDT | 530.00 | 49.60 | 53.12 | 53.76 | 0.00 | - | 2 | 2 | 10.63% |
| QQQ250331P00535000 | 2024-06-24 2:44PM EDT | 535.00 | 61.00 | 57.18 | 57.80 | 0.00 | - | 1 | 3 | 10.22% |
| QQQ250331P00550000 | 2024-06-18 12:18PM EDT | 550.00 | 66.30 | 70.56 | 71.16 | 0.00 | - | - | 0 | 9.27% |
| QQQ250331P00560000 | 2024-06-13 10:43AM EDT | 560.00 | 83.70 | 80.33 | 80.91 | 0.00 | - | 1 | 0 | 9.54% |
| QQQ250331P00570000 | 2024-04-01 2:44PM EDT | 570.00 | 125.50 | 140.35 | 141.76 | 0.00 | - | - | 0 | 49.34% |
© 2024 Yahoo. All rights reserved.