Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 176.18 | 176.89 | 0.00 | - | 6 | 6 | 47.02% |
| QQQ250331C00315000 | 2024-06-05 3:28PM EDT | 315.00 | 161.05 | 162.25 | 162.95 | 0.00 | - | 2 | 1 | 44.38% |
| QQQ250331C00330000 | 2024-05-14 12:50PM EDT | 330.00 | 129.87 | 148.44 | 149.14 | 0.00 | - | 2 | 3 | 41.85% |
| QQQ250331C00335000 | 2024-05-02 11:26AM EDT | 335.00 | 108.70 | 131.80 | 132.61 | 0.00 | - | - | 5 | 24.85% |
| 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 | 37.83% |
| QQQ250331C00350000 | 2024-06-05 12:22PM EDT | 350.00 | 127.60 | 130.29 | 130.99 | 0.00 | - | 4 | 10 | 38.64% |
| QQQ250331C00355000 | 2024-05-15 2:05PM EDT | 355.00 | 116.06 | 125.81 | 126.51 | 0.00 | - | - | 5 | 37.87% |
| QQQ250331C00360000 | 2024-05-31 11:23AM EDT | 360.00 | 104.75 | 121.36 | 122.05 | 0.00 | - | 1 | 6 | 37.11% |
| QQQ250331C00365000 | 2024-05-21 3:53PM EDT | 365.00 | 110.21 | 116.94 | 117.63 | 0.00 | - | 1 | 1 | 36.37% |
| QQQ250331C00370000 | 2024-05-28 12:09PM EDT | 370.00 | 108.95 | 112.55 | 113.24 | 0.00 | - | 2 | 2 | 35.63% |
| QQQ250331C00375000 | 2024-05-24 10:15AM EDT | 375.00 | 101.72 | 108.19 | 108.88 | 0.00 | - | 2 | 4 | 34.91% |
| QQQ250331C00380000 | 2024-05-23 2:06PM EDT | 380.00 | 95.14 | 103.88 | 104.56 | 0.00 | - | 5 | 8 | 34.21% |
| QQQ250331C00390000 | 2024-05-30 3:50PM EDT | 390.00 | 83.25 | 95.36 | 96.05 | 0.00 | - | 1 | 2 | 32.84% |
| QQQ250331C00395000 | 2024-06-05 3:01PM EDT | 395.00 | 89.96 | 91.18 | 91.86 | 0.00 | - | 1 | 2 | 32.18% |
| QQQ250331C00400000 | 2024-06-03 10:10AM EDT | 400.00 | 78.17 | 87.04 | 87.71 | 0.00 | - | 1 | 16 | 31.52% |
| QQQ250331C00401000 | 2024-04-23 11:03AM EDT | 401.00 | 58.34 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| QQQ250331C00403000 | 2024-05-24 9:30AM EDT | 403.00 | 77.77 | 84.58 | 85.25 | 0.00 | - | 1 | 2 | 31.13% |
| QQQ250331C00406000 | 2024-05-01 2:46PM EDT | 406.00 | 56.25 | 71.46 | 72.33 | 0.00 | - | - | 3 | 22.77% |
| QQQ250331C00407000 | 2024-04-17 12:10PM EDT | 407.00 | 58.56 | 71.45 | 72.09 | 0.00 | - | 1 | 0 | 23.14% |
| QQQ250331C00410000 | 2024-05-20 10:57AM EDT | 410.00 | 71.99 | 78.93 | 79.59 | 0.00 | - | 2 | 28 | 30.25% |
| QQQ250331C00411000 | 2024-05-29 10:50AM EDT | 411.00 | 74.40 | 78.13 | 78.79 | 0.00 | - | 1 | 2 | 30.13% |
| QQQ250331C00414000 | 2024-04-22 9:33AM EDT | 414.00 | 46.40 | 69.81 | 70.47 | 0.00 | - | 5 | 5 | 25.51% |
| QQQ250331C00415000 | 2024-05-23 10:07AM EDT | 415.00 | 70.38 | 74.96 | 75.62 | 0.00 | - | 2 | 121 | 29.64% |
| QQQ250331C00416000 | 2024-05-13 3:51PM EDT | 416.00 | 58.84 | 74.18 | 74.83 | 0.00 | - | 2 | 1 | 29.52% |
| QQQ250331C00418000 | 2024-05-15 11:21AM EDT | 418.00 | 62.88 | 72.61 | 73.27 | 0.00 | - | 10 | 1 | 29.28% |
| QQQ250331C00419000 | 2024-05-20 11:26AM EDT | 419.00 | 65.27 | 71.84 | 72.49 | 0.00 | - | 1 | 2 | 29.16% |
| QQQ250331C00420000 | 2024-06-06 10:21AM EDT | 420.00 | 70.61 | 71.06 | 71.71 | 0.00 | - | 2 | 13 | 29.04% |
| QQQ250331C00421000 | 2024-05-16 11:50AM EDT | 421.00 | 63.44 | 70.29 | 70.94 | 0.00 | - | - | 0 | 28.92% |
| QQQ250331C00423000 | 2024-05-15 2:00PM EDT | 423.00 | 60.73 | 68.75 | 69.40 | 0.00 | - | 3 | 1 | 28.69% |
| QQQ250331C00424000 | 2024-06-05 3:36PM EDT | 424.00 | 67.02 | 67.99 | 68.64 | 0.00 | - | 13 | 9 | 28.57% |
| QQQ250331C00425000 | 2024-06-05 11:22AM EDT | 425.00 | 65.07 | 67.23 | 67.88 | 0.00 | - | 4 | 7 | 28.46% |
| QQQ250331C00426000 | 2024-05-24 11:11AM EDT | 426.00 | 63.00 | 66.47 | 67.12 | 0.00 | - | 1 | 4 | 28.34% |
| QQQ250331C00427000 | 2024-05-24 11:02AM EDT | 427.00 | 61.75 | 65.72 | 66.36 | 0.00 | - | 20 | 5 | 28.22% |
| QQQ250331C00428000 | 2024-05-16 11:47AM EDT | 428.00 | 58.34 | 64.96 | 65.61 | 0.00 | - | 2 | 1 | 28.11% |
| QQQ250331C00429000 | 2024-04-29 9:43AM EDT | 429.00 | 44.59 | 59.95 | 60.52 | 0.00 | - | - | 1 | 25.10% |
| QQQ250331C00430000 | 2024-06-06 10:07AM EDT | 430.00 | 63.39 | 63.47 | 64.11 | 0.00 | - | 1 | 99 | 27.88% |
| QQQ250331C00432000 | 2024-06-07 4:05PM EDT | 432.00 | 61.03 | 61.99 | 62.63 | 0.00 | - | 2 | 1 | 27.66% |
| QQQ250331C00433000 | 2024-05-30 10:33AM EDT | 433.00 | 54.32 | 61.25 | 61.89 | 0.00 | - | 1 | 9 | 27.54% |
| QQQ250331C00434000 | 2024-06-05 12:59PM EDT | 434.00 | 59.07 | 60.52 | 61.15 | 0.00 | - | 1 | 1 | 27.43% |
| QQQ250331C00435000 | 2024-05-15 3:56PM EDT | 435.00 | 52.41 | 59.79 | 60.42 | 0.00 | - | 1 | 17 | 27.32% |
| QQQ250331C00436000 | 2024-06-06 2:47PM EDT | 436.00 | 58.67 | 59.06 | 59.69 | 0.00 | - | 1 | 1 | 27.21% |
| QQQ250331C00437000 | 2024-06-06 2:47PM EDT | 437.00 | 58.00 | 58.34 | 58.97 | 0.00 | - | 1 | 6 | 27.10% |
| QQQ250331C00438000 | 2024-05-30 9:57AM EDT | 438.00 | 51.81 | 57.62 | 58.25 | 0.00 | - | 1 | 15 | 26.99% |
| QQQ250331C00439000 | 2024-05-31 2:43PM EDT | 439.00 | 44.08 | 56.90 | 57.53 | 0.00 | - | 2 | 8,003 | 26.88% |
| QQQ250331C00440000 | 2024-06-10 12:59PM EDT | 440.00 | 57.05 | 56.19 | 56.82 | +2.89 | +5.34% | 7 | 8,004 | 26.78% |
| QQQ250331C00441000 | 2024-06-05 12:59PM EDT | 441.00 | 54.10 | 55.49 | 56.11 | 0.00 | - | 4 | 15 | 26.67% |
| QQQ250331C00442000 | 2024-05-23 11:45AM EDT | 442.00 | 51.83 | 54.78 | 55.40 | 0.00 | - | 1 | 2 | 26.56% |
| QQQ250331C00443000 | 2024-05-22 2:42PM EDT | 443.00 | 47.43 | 54.08 | 54.70 | 0.00 | - | 2 | 15 | 26.45% |
| QQQ250331C00444000 | 2024-05-14 9:30AM EDT | 444.00 | 47.37 | 53.38 | 54.00 | 0.00 | - | - | 1 | 26.35% |
| QQQ250331C00445000 | 2024-05-31 3:54PM EDT | 445.00 | 43.50 | 52.68 | 53.30 | 0.00 | - | 78 | 84 | 26.24% |
| QQQ250331C00446000 | 2024-05-31 11:06AM EDT | 446.00 | 40.00 | 52.00 | 52.61 | 0.00 | - | 1 | 3 | 26.14% |
| QQQ250331C00447000 | 2024-05-31 12:13PM EDT | 447.00 | 38.32 | 51.31 | 51.92 | 0.00 | - | 54 | 57 | 26.03% |
| QQQ250331C00449000 | 2024-06-04 2:30PM EDT | 449.00 | 43.70 | 49.95 | 50.56 | 0.00 | - | 1 | 1 | 25.83% |
| QQQ250331C00450000 | 2024-06-07 10:00AM EDT | 450.00 | 48.68 | 49.27 | 49.88 | 0.00 | - | 2 | 115 | 25.72% |
| QQQ250331C00451000 | 2024-05-24 11:40AM EDT | 451.00 | 45.47 | 48.60 | 49.21 | 0.00 | - | 15 | 16 | 25.62% |
| QQQ250331C00452000 | 2024-05-31 12:09PM EDT | 452.00 | 35.50 | 47.93 | 48.54 | 0.00 | - | 3 | 6 | 25.52% |
| QQQ250331C00453000 | 2024-06-07 2:08PM EDT | 453.00 | 46.76 | 47.27 | 47.87 | 0.00 | - | 1 | 1 | 25.42% |
| QQQ250331C00454000 | 2024-05-20 1:06PM EDT | 454.00 | 41.75 | 46.61 | 47.21 | 0.00 | - | 15 | 15 | 25.32% |
| QQQ250331C00455000 | 2024-06-07 11:14AM EDT | 455.00 | 45.27 | 45.96 | 46.56 | 0.00 | - | 1 | 67 | 25.22% |
| QQQ250331C00456000 | 2024-06-07 2:08PM EDT | 456.00 | 44.79 | 45.31 | 45.90 | 0.00 | - | 2 | 7 | 25.12% |
| QQQ250331C00457000 | 2024-05-29 1:21PM EDT | 457.00 | 41.40 | 44.66 | 45.26 | 0.00 | - | 1 | 2 | 25.02% |
| QQQ250331C00458000 | 2024-06-05 2:10PM EDT | 458.00 | 42.91 | 44.02 | 44.61 | 0.00 | - | 15 | 16 | 24.92% |
| QQQ250331C00460000 | 2024-06-10 2:29PM EDT | 460.00 | 42.48 | 42.75 | 43.34 | +3.73 | +9.63% | 2 | 74 | 24.73% |
| QQQ250331C00461000 | 2024-06-05 12:59PM EDT | 461.00 | 40.93 | 42.12 | 42.71 | 0.00 | - | 5 | 10 | 24.64% |
| QQQ250331C00462000 | 2024-06-10 2:29PM EDT | 462.00 | 41.29 | 41.50 | 42.08 | +0.17 | +0.41% | 2 | 5 | 24.54% |
| QQQ250331C00463000 | 2024-06-07 12:17PM EDT | 463.00 | 41.23 | 40.88 | 41.46 | 0.00 | - | 15 | 15 | 24.44% |
| QQQ250331C00464000 | 2024-06-07 12:21PM EDT | 464.00 | 41.15 | 40.26 | 40.80 | 0.00 | - | 15 | 16 | 24.32% |
| QQQ250331C00465000 | 2024-06-06 10:52AM EDT | 465.00 | 38.63 | 39.65 | 40.22 | -1.11 | -2.79% | 1 | 121 | 24.25% |
| QQQ250331C00466000 | 2024-05-23 11:47AM EDT | 466.00 | 36.82 | 39.05 | 39.62 | 0.00 | - | 27 | 27 | 24.16% |
| QQQ250331C00468000 | 2024-05-13 12:49PM EDT | 468.00 | 27.37 | 37.85 | 38.42 | 0.00 | - | 2 | 1 | 23.98% |
| QQQ250331C00469000 | 2024-05-16 12:50PM EDT | 469.00 | 32.51 | 37.26 | 37.83 | 0.00 | - | 1 | 0 | 23.89% |
| QQQ250331C00470000 | 2024-06-10 12:02PM EDT | 470.00 | 37.16 | 36.66 | 37.23 | +1.16 | +3.22% | 2 | 18 | 23.79% |
| QQQ250331C00471000 | 2024-04-19 3:14PM EDT | 471.00 | 18.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| QQQ250331C00475000 | 2024-06-10 12:02PM EDT | 475.00 | 34.26 | 33.80 | 34.37 | +0.26 | +0.76% | 2 | 5 | 23.36% |
| QQQ250331C00476000 | 2024-04-10 11:03AM EDT | 476.00 | 25.92 | 22.93 | 23.50 | 0.00 | - | - | 4 | 17.07% |
| QQQ250331C00477000 | 2024-05-23 9:57AM EDT | 477.00 | 29.64 | 32.70 | 33.23 | 0.00 | - | - | 1 | 23.17% |
| QQQ250331C00479000 | 2024-05-09 11:11AM EDT | 479.00 | 21.96 | 30.71 | 31.19 | 0.00 | - | 2 | 1 | 22.43% |
| QQQ250331C00480000 | 2024-06-10 1:02PM EDT | 480.00 | 31.40 | 31.07 | 31.60 | +1.80 | +6.08% | 2 | 87 | 22.92% |
| QQQ250331C00485000 | 2024-06-10 12:36PM EDT | 485.00 | 29.06 | 28.47 | 28.94 | -0.43 | -1.46% | 232 | 308 | 22.49% |
| QQQ250331C00486000 | 2024-06-05 11:45AM EDT | 486.00 | 26.75 | 27.97 | 28.43 | 0.00 | - | 1 | 3 | 22.41% |
| QQQ250331C00487000 | 2024-06-10 11:11AM EDT | 487.00 | 27.54 | 27.47 | 27.93 | +0.21 | +0.77% | 1 | 2 | 22.33% |
| QQQ250331C00488000 | 2024-05-20 2:13PM EDT | 488.00 | 23.36 | 26.97 | 27.44 | 0.00 | - | 2 | 2 | 22.25% |
| QQQ250331C00490000 | 2024-06-10 9:48AM EDT | 490.00 | 25.08 | 26.00 | 26.47 | -0.67 | -2.60% | 2 | 173 | 22.10% |
| QQQ250331C00495000 | 2024-05-24 11:47AM EDT | 495.00 | 21.70 | 23.67 | 24.13 | 0.00 | - | 1 | 3 | 21.73% |
| QQQ250331C00500000 | 2024-06-07 1:29PM EDT | 500.00 | 22.12 | 21.48 | 21.99 | 0.00 | - | 7 | 205 | 21.42% |
| QQQ250331C00505000 | 2024-05-14 2:24PM EDT | 505.00 | 13.77 | 19.44 | 19.88 | 0.00 | - | 2 | 267 | 21.06% |
| QQQ250331C00510000 | 2024-06-07 1:13PM EDT | 510.00 | 18.20 | 17.53 | 18.01 | 0.00 | - | 7 | 152 | 20.78% |
| QQQ250331C00515000 | 2024-05-22 12:37PM EDT | 515.00 | 13.99 | 15.75 | 16.17 | 0.00 | - | 1 | 23 | 20.45% |
| QQQ250331C00520000 | 2024-06-07 12:37PM EDT | 520.00 | 14.54 | 14.12 | 14.57 | 0.00 | - | 4 | 99 | 20.21% |
| QQQ250331C00525000 | 2024-05-07 9:31AM EDT | 525.00 | 8.55 | 12.46 | 13.21 | 0.00 | - | 2 | 29 | 20.06% |
| QQQ250331C00530000 | 2024-06-05 3:52PM EDT | 530.00 | 11.08 | 11.26 | 11.67 | 0.00 | - | 4 | 18 | 19.71% |
| QQQ250331C00535000 | 2024-04-23 12:59PM EDT | 535.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| QQQ250331C00540000 | 2024-06-05 3:36PM EDT | 540.00 | 8.70 | 8.89 | 9.28 | 0.00 | - | 3 | 52 | 19.31% |
| QQQ250331C00545000 | 2024-06-05 10:32AM EDT | 545.00 | 6.90 | 7.88 | 8.26 | 0.00 | - | 1 | 98 | 19.14% |
| QQQ250331C00550000 | 2024-05-03 12:35PM EDT | 550.00 | 4.21 | 4.34 | 4.94 | 0.00 | - | 8 | 57 | 16.67% |
| QQQ250331C00555000 | 2024-05-15 9:30AM EDT | 555.00 | 4.69 | 6.16 | 6.53 | 0.00 | - | 10 | 363 | 18.86% |
| QQQ250331C00560000 | 2024-05-17 2:45PM EDT | 560.00 | 4.23 | 5.43 | 5.78 | 0.00 | - | 1 | 66 | 18.73% |
| QQQ250331C00565000 | 2024-04-26 3:51PM EDT | 565.00 | 3.08 | 3.96 | 4.30 | 0.00 | - | 2 | 6 | 17.70% |
| QQQ250331C00570000 | 2024-06-04 11:15AM EDT | 570.00 | 2.90 | 4.22 | 4.55 | 0.00 | - | 2 | 29 | 18.54% |
| QQQ250331C00575000 | 2024-06-05 2:33PM EDT | 575.00 | 3.60 | 3.71 | 4.03 | 0.00 | - | 1 | 118 | 18.46% |
PutsforMarch 31, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250331P00300000 | 2024-06-06 2:27PM EDT | 300.00 | 1.75 | 1.56 | 1.72 | 0.00 | - | 1 | 0 | 28.61% |
| QQQ250331P00305000 | 2024-06-06 10:54AM EDT | 305.00 | 1.82 | 1.64 | 1.86 | 0.00 | - | 1 | 9 | 28.13% |
| QQQ250331P00310000 | 2024-06-06 2:10PM EDT | 310.00 | 2.00 | 1.80 | 2.00 | 0.00 | - | 1 | 6 | 27.61% |
| QQQ250331P00315000 | 2024-06-10 11:27AM EDT | 315.00 | 2.10 | 1.95 | 2.15 | -0.04 | -1.87% | 2 | 8 | 27.10% |
| QQQ250331P00320000 | 2024-06-06 3:30PM EDT | 320.00 | 2.34 | 2.15 | 2.35 | 0.00 | - | 2 | 0 | 26.69% |
| QQQ250331P00325000 | 2024-05-21 2:13PM EDT | 325.00 | 2.67 | 2.31 | 2.55 | 0.00 | - | 1 | 117 | 26.24% |
| QQQ250331P00330000 | 2024-06-07 9:30AM EDT | 330.00 | 3.18 | 2.51 | 2.76 | 0.00 | - | 10 | 231 | 25.78% |
| QQQ250331P00335000 | 2024-05-20 1:32PM EDT | 335.00 | 3.24 | 2.74 | 2.99 | 0.00 | - | 25 | 82 | 25.33% |
| QQQ250331P00340000 | 2024-06-05 1:02PM EDT | 340.00 | 3.28 | 2.98 | 3.24 | 0.00 | - | 1 | 0 | 24.89% |
| QQQ250331P00345000 | 2024-06-07 10:30AM EDT | 345.00 | 3.54 | 3.25 | 3.52 | 0.00 | - | 2 | 148 | 24.47% |
| QQQ250331P00350000 | 2024-06-07 11:26AM EDT | 350.00 | 3.77 | 3.54 | 3.81 | 0.00 | - | 2 | 649 | 24.03% |
| QQQ250331P00355000 | 2024-06-10 12:02PM EDT | 355.00 | 4.07 | 3.86 | 4.14 | -1.47 | -26.53% | 2 | 804 | 23.61% |
| QQQ250331P00360000 | 2024-06-10 12:02PM EDT | 360.00 | 4.43 | 4.31 | 4.50 | -0.12 | -2.64% | 2 | 170 | 23.21% |
| QQQ250331P00365000 | 2024-06-06 3:39PM EDT | 365.00 | 4.91 | 4.62 | 4.88 | 0.00 | - | 4 | 91 | 22.79% |
| QQQ250331P00370000 | 2024-06-10 12:40PM EDT | 370.00 | 5.12 | 5.00 | 5.30 | -0.18 | -3.40% | 2 | 115 | 22.38% |
| QQQ250331P00375000 | 2024-06-10 2:47PM EDT | 375.00 | 5.67 | 5.44 | 5.76 | -0.13 | -2.24% | 3 | 0 | 21.98% |
| QQQ250331P00380000 | 2024-06-07 10:43AM EDT | 380.00 | 6.15 | 5.93 | 6.26 | 0.00 | - | 1 | 30 | 21.59% |
| QQQ250331P00385000 | 2024-06-10 11:25AM EDT | 385.00 | 6.63 | 6.46 | 6.79 | -0.55 | -7.66% | 2 | 0 | 21.18% |
| QQQ250331P00390000 | 2024-06-07 10:26AM EDT | 390.00 | 7.50 | 7.04 | 7.38 | 0.00 | - | 2 | 27 | 20.80% |
| QQQ250331P00395000 | 2024-06-07 1:42PM EDT | 395.00 | 7.85 | 7.66 | 8.02 | 0.00 | - | 3 | 9 | 20.41% |
| QQQ250331P00400000 | 2024-06-10 3:59PM EDT | 400.00 | 8.56 | 8.34 | 8.70 | -0.29 | -3.28% | 13 | 1,442 | 20.01% |
| QQQ250331P00401000 | 2024-05-17 10:20AM EDT | 401.00 | 10.57 | 8.49 | 8.85 | 0.00 | - | 1 | 1 | 19.94% |
| QQQ250331P00404000 | 2024-05-03 3:43PM EDT | 404.00 | 15.65 | 10.78 | 11.47 | 0.00 | - | 1 | 1 | 21.58% |
| QQQ250331P00405000 | 2024-06-05 4:03PM EDT | 405.00 | 9.55 | 9.08 | 9.45 | 0.00 | - | 1 | 0 | 19.63% |
| QQQ250331P00407000 | 2024-06-04 9:35AM EDT | 407.00 | 11.88 | 9.39 | 9.77 | 0.00 | - | 1 | 1 | 19.48% |
| QQQ250331P00410000 | 2024-06-06 2:41PM EDT | 410.00 | 10.34 | 9.88 | 10.26 | 0.00 | - | 1 | 41 | 19.24% |
| QQQ250331P00412000 | 2024-06-05 10:04AM EDT | 412.00 | 11.18 | 10.22 | 10.61 | 0.00 | - | - | 1 | 19.09% |
| QQQ250331P00413000 | 2024-05-15 1:25PM EDT | 413.00 | 13.02 | 10.39 | 10.78 | 0.00 | - | 1 | 0 | 19.01% |
| QQQ250331P00414000 | 2024-06-06 9:31AM EDT | 414.00 | 10.95 | 10.57 | 10.96 | 0.00 | - | 5 | 0 | 18.94% |
| QQQ250331P00415000 | 2024-06-07 9:40AM EDT | 415.00 | 11.51 | 10.75 | 11.14 | 0.00 | - | 1 | 125 | 18.86% |
| QQQ250331P00416000 | 2024-06-07 9:37AM EDT | 416.00 | 11.61 | 10.93 | 11.32 | 0.00 | - | 1 | 4 | 18.78% |
| QQQ250331P00417000 | 2024-06-06 9:51AM EDT | 417.00 | 11.55 | 11.11 | 11.51 | 0.00 | - | 1 | 2 | 18.70% |
| QQQ250331P00418000 | 2024-06-10 9:38AM EDT | 418.00 | 11.94 | 11.30 | 11.70 | -10.58 | -46.98% | 1 | 1 | 18.63% |
| QQQ250331P00420000 | 2024-06-06 10:29AM EDT | 420.00 | 12.15 | 11.69 | 12.09 | 0.00 | - | 1 | 132 | 18.47% |
| QQQ250331P00421000 | 2024-06-05 10:35AM EDT | 421.00 | 13.01 | 11.88 | 12.29 | 0.00 | - | 1 | 5 | 18.40% |
| QQQ250331P00422000 | 2024-06-06 12:16PM EDT | 422.00 | 12.64 | 12.09 | 12.49 | 0.00 | - | 2 | 0 | 18.32% |
| QQQ250331P00423000 | 2024-06-03 11:51AM EDT | 423.00 | 15.17 | 12.29 | 12.69 | 0.00 | - | 1 | 1 | 18.24% |
| QQQ250331P00424000 | 2024-05-01 3:00PM EDT | 424.00 | 23.50 | 15.09 | 15.83 | 0.00 | - | 1 | 11 | 20.29% |
| QQQ250331P00425000 | 2024-06-05 11:23AM EDT | 425.00 | 13.66 | 12.71 | 13.11 | 0.00 | - | 2 | 16 | 18.08% |
| QQQ250331P00426000 | 2024-04-24 11:55AM EDT | 426.00 | 26.92 | 14.28 | 14.70 | 0.00 | - | 4 | 3 | 19.00% |
| QQQ250331P00427000 | 2024-06-04 10:45AM EDT | 427.00 | 16.15 | 13.14 | 13.55 | 0.00 | - | 1 | 4 | 17.93% |
| QQQ250331P00428000 | 2024-06-10 1:35PM EDT | 428.00 | 13.83 | 13.36 | 13.77 | -0.27 | -1.91% | 1 | 2 | 17.85% |
| QQQ250331P00429000 | 2024-05-03 3:43PM EDT | 429.00 | 23.23 | 16.39 | 17.15 | 0.00 | - | 2 | 7 | 19.99% |
| QQQ250331P00430000 | 2024-06-04 12:55PM EDT | 430.00 | 16.98 | 13.81 | 14.22 | 0.00 | - | 123 | 218 | 17.69% |
| QQQ250331P00431000 | 2024-05-03 3:54PM EDT | 431.00 | 23.70 | 16.94 | 17.70 | 0.00 | - | 9 | 7 | 19.87% |
| QQQ250331P00432000 | 2024-05-15 1:26PM EDT | 432.00 | 17.81 | 14.27 | 14.69 | 0.00 | - | 8 | 3 | 17.54% |
| QQQ250331P00433000 | 2024-04-29 3:24PM EDT | 433.00 | 27.04 | 16.78 | 17.24 | 0.00 | - | - | 3 | 19.05% |
| QQQ250331P00434000 | 2024-04-29 3:24PM EDT | 434.00 | 27.36 | 17.05 | 17.51 | 0.00 | - | 70 | 39 | 18.98% |
| QQQ250331P00435000 | 2024-05-16 2:00PM EDT | 435.00 | 18.23 | 15.00 | 15.42 | 0.00 | - | 1 | 69 | 17.31% |
| QQQ250331P00436000 | 2024-04-29 3:27PM EDT | 436.00 | 28.19 | 17.61 | 18.07 | 0.00 | - | - | 3 | 18.85% |
| QQQ250331P00437000 | 2024-06-06 1:27PM EDT | 437.00 | 15.90 | 15.50 | 15.93 | 0.00 | - | 1 | 23 | 17.15% |
| QQQ250331P00438000 | 2024-05-13 3:00PM EDT | 438.00 | 22.72 | 15.76 | 16.19 | 0.00 | - | 3 | 6 | 17.08% |
| QQQ250331P00439000 | 2024-06-04 11:45AM EDT | 439.00 | 19.99 | 16.02 | 16.39 | 0.00 | - | 1 | 0 | 16.96% |
| QQQ250331P00440000 | 2024-06-07 11:16AM EDT | 440.00 | 17.00 | 16.28 | 16.72 | 0.00 | - | 1 | 163 | 16.92% |
| QQQ250331P00441000 | 2024-06-05 11:23AM EDT | 441.00 | 17.82 | 16.55 | 16.99 | 0.00 | - | 1 | 3 | 16.84% |
| QQQ250331P00442000 | 2024-04-10 12:32PM EDT | 442.00 | 29.40 | 24.36 | 24.94 | 0.00 | - | - | 1 | 21.72% |
| QQQ250331P00443000 | 2024-05-15 9:49AM EDT | 443.00 | 22.60 | 17.10 | 17.55 | 0.00 | - | - | 2 | 16.69% |
| QQQ250331P00444000 | 2024-05-14 2:04PM EDT | 444.00 | 24.50 | 17.39 | 17.83 | 0.00 | - | - | 2 | 16.61% |
| QQQ250331P00445000 | 2024-06-07 1:23PM EDT | 445.00 | 17.60 | 17.67 | 18.13 | 0.00 | - | 1 | 19 | 16.54% |
| QQQ250331P00446000 | 2024-05-14 3:01PM EDT | 446.00 | 24.55 | 17.96 | 18.42 | 0.00 | - | 4 | 12 | 16.46% |
| QQQ250331P00447000 | 2024-06-06 11:09AM EDT | 447.00 | 18.70 | 18.26 | 18.72 | 0.00 | - | 1 | 26 | 16.38% |
| QQQ250331P00448000 | 2024-05-31 10:48AM EDT | 448.00 | 25.10 | 18.56 | 19.02 | 0.00 | - | 1 | 21 | 16.30% |
| QQQ250331P00449000 | 2024-04-05 2:31PM EDT | 449.00 | 31.70 | 30.65 | 31.56 | 0.00 | - | 2 | 0 | 23.88% |
| QQQ250331P00450000 | 2024-06-10 11:50AM EDT | 450.00 | 19.50 | 19.17 | 19.64 | -0.34 | -1.71% | 1 | 39 | 16.14% |
| QQQ250331P00452000 | 2024-05-16 9:58AM EDT | 452.00 | 24.00 | 19.80 | 20.28 | 0.00 | - | - | 1 | 15.99% |
| QQQ250331P00454000 | 2024-06-05 1:41PM EDT | 454.00 | 21.43 | 20.46 | 20.94 | 0.00 | - | 3 | 2 | 15.83% |
| QQQ250331P00455000 | 2024-06-06 9:35AM EDT | 455.00 | 21.17 | 20.79 | 21.27 | 0.00 | - | 1 | 8 | 15.75% |
| QQQ250331P00456000 | 2024-05-31 12:41PM EDT | 456.00 | 29.45 | 21.13 | 21.61 | 0.00 | - | 2 | 2 | 15.67% |
| QQQ250331P00457000 | 2024-06-05 9:49AM EDT | 457.00 | 24.05 | 21.48 | 21.96 | 0.00 | - | 5 | 10 | 15.59% |
| QQQ250331P00459000 | 2024-05-31 1:10PM EDT | 459.00 | 30.36 | 22.18 | 22.67 | 0.00 | - | 6 | 9 | 15.43% |
| QQQ250331P00460000 | 2024-06-10 11:25AM EDT | 460.00 | 23.00 | 22.54 | 23.03 | -0.25 | -1.08% | 5 | 41 | 15.35% |
| QQQ250331P00461000 | 2024-06-05 11:21AM EDT | 461.00 | 24.60 | 22.90 | 23.40 | 0.00 | - | - | 1 | 15.27% |
| QQQ250331P00462000 | 2024-06-05 3:09PM EDT | 462.00 | 24.25 | 23.27 | 23.78 | 0.00 | - | - | 1 | 15.19% |
| QQQ250331P00464000 | 2024-06-05 4:02PM EDT | 464.00 | 24.85 | 24.03 | 24.54 | 0.00 | - | - | 1 | 15.03% |
| QQQ250331P00465000 | 2024-06-10 12:52PM EDT | 465.00 | 24.50 | 24.42 | 24.93 | -0.70 | -2.78% | 28 | 125 | 14.95% |
| QQQ250331P00466000 | 2024-06-07 1:58PM EDT | 466.00 | 24.68 | 24.81 | 25.33 | 0.00 | - | 1 | 1 | 14.87% |
| QQQ250331P00467000 | 2024-06-04 3:27PM EDT | 467.00 | 30.10 | 25.21 | 25.74 | 0.00 | - | 1 | 1 | 14.79% |
| QQQ250331P00470000 | 2024-05-23 11:40AM EDT | 470.00 | 28.80 | 26.45 | 26.98 | 0.00 | - | 1 | 5 | 14.55% |
| QQQ250331P00473000 | 2024-05-24 2:19PM EDT | 473.00 | 30.00 | 27.74 | 28.29 | 0.00 | - | 1 | 1 | 14.31% |
| QQQ250331P00475000 | 2024-06-03 10:36AM EDT | 475.00 | 33.95 | 28.63 | 29.19 | 0.00 | - | 200 | 13 | 14.15% |
| QQQ250331P00480000 | 2024-06-04 12:55PM EDT | 480.00 | 37.31 | 30.98 | 31.56 | 0.00 | - | 123 | 165 | 13.73% |
| 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% |
| QQQ250331P00484000 | 2024-04-29 3:24PM EDT | 484.00 | 55.82 | 37.31 | 37.92 | 0.00 | - | - | 2 | 16.09% |
| QQQ250331P00485000 | 2024-04-29 3:27PM EDT | 485.00 | 56.57 | 37.88 | 38.50 | 0.00 | - | - | 3 | 16.05% |
| QQQ250331P00486000 | 2024-04-29 3:26PM EDT | 486.00 | 57.23 | 38.47 | 39.09 | 0.00 | - | - | 37 | 16.01% |
| QQQ250331P00487000 | 2024-06-03 10:14AM EDT | 487.00 | 40.55 | 34.57 | 35.18 | 0.00 | - | 1 | 35 | 13.15% |
| QQQ250331P00488000 | 2024-04-29 3:25PM EDT | 488.00 | 58.64 | 39.67 | 40.29 | 0.00 | - | - | 1 | 15.95% |
| QQQ250331P00490000 | 2024-05-03 3:50PM EDT | 490.00 | 56.84 | 43.56 | 44.54 | 0.00 | - | 3 | 4 | 17.77% |
| QQQ250331P00495000 | 2024-04-22 12:57PM EDT | 495.00 | 78.14 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| QQQ250331P00500000 | 2024-05-20 9:37AM EDT | 500.00 | 50.10 | 42.26 | 42.93 | 0.00 | - | 2 | 5 | 12.06% |
| QQQ250331P00505000 | 2024-05-22 2:51PM EDT | 505.00 | 52.96 | 45.61 | 46.30 | 0.00 | - | - | 1 | 11.65% |
| QQQ250331P00510000 | 2024-05-30 1:51PM EDT | 510.00 | 57.20 | 49.20 | 49.89 | 0.00 | - | 1 | 1 | 11.24% |
| QQQ250331P00520000 | 2024-04-04 10:08AM EDT | 520.00 | 74.00 | 83.51 | 84.39 | 0.00 | - | 2 | 0 | 29.77% |
| QQQ250331P00570000 | 2024-04-01 2:44PM EDT | 570.00 | 125.50 | 140.35 | 141.76 | 0.00 | - | - | 0 | 42.63% |
© 2024 Yahoo. All rights reserved.