Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250620C00159780 | 2024-06-21 12:20PM EDT | 159.78 | 328.22 | 325.50 | 329.56 | 0.00 | - | 1 | 88 | 77.28% |
| QQQ250620C00160000 | 2023-12-18 1:16PM EDT | 160.00 | 255.50 | 0.00 | 0.00 | 0.00 | - | 10 | 103 | 0.00% |
| QQQ250620C00164780 | 2024-01-25 2:10PM EDT | 164.78 | 269.11 | 277.65 | 281.47 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ250620C00165000 | 2023-10-05 9:45AM EDT | 165.00 | 206.21 | 211.18 | 215.05 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ250620C00169780 | 2024-01-16 1:01AM EDT | 169.78 | 220.45 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250620C00170000 | 2023-09-14 2:01PM EDT | 170.00 | 220.45 | 205.46 | 208.93 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ250620C00174780 | 2024-03-26 3:42PM EDT | 174.78 | 278.00 | 261.00 | 265.91 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ250620C00175000 | 2023-06-08 3:28PM EDT | 175.00 | 192.02 | 204.41 | 208.50 | 0.00 | - | - | 1 | 0.00% |
| QQQ250620C00179780 | 2024-02-29 1:25PM EDT | 179.78 | 266.17 | 271.41 | 275.29 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ250620C00180000 | 2023-12-05 11:50AM EDT | 180.00 | 219.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ250620C00184780 | 2024-01-22 3:27PM EDT | 184.78 | 246.30 | 248.44 | 252.58 | 0.00 | - | 5 | 258 | 0.00% |
| QQQ250620C00185000 | 2023-11-13 4:53PM EDT | 185.00 | 204.79 | 226.82 | 230.53 | 0.00 | - | 4 | 254 | 0.00% |
| QQQ250620C00189780 | 2024-04-24 3:37PM EDT | 189.78 | 245.77 | 275.56 | 278.08 | 0.00 | - | 1 | 58 | 0.00% |
| QQQ250620C00190000 | 2023-10-17 12:03PM EDT | 190.00 | 193.68 | 206.27 | 210.09 | 0.00 | - | 112 | 58 | 0.00% |
| QQQ250620C00194780 | 2024-01-16 1:01AM EDT | 194.78 | 189.37 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250620C00195000 | 2023-10-17 12:06PM EDT | 195.00 | 189.37 | 201.79 | 205.63 | 0.00 | - | 175 | 137 | 0.00% |
| QQQ250620C00199780 | 2024-06-14 9:39AM EDT | 199.78 | 289.09 | 287.88 | 291.75 | +3.44 | +1.20% | 1 | 239 | 67.94% |
| QQQ250620C00200000 | 2023-11-27 11:49AM EDT | 200.00 | 204.46 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 0.00% |
| QQQ250620C00204780 | 2024-05-30 2:35PM EDT | 204.78 | 258.21 | 282.99 | 286.83 | 0.00 | - | 2 | 148 | 66.46% |
| QQQ250620C00205000 | 2023-10-17 1:23PM EDT | 205.00 | 180.45 | 192.87 | 196.75 | 0.00 | - | 289 | 146 | 0.00% |
| QQQ250620C00209780 | 2024-05-20 3:09PM EDT | 209.78 | 254.50 | 282.99 | 286.19 | 0.00 | - | 5 | 168 | 73.05% |
| QQQ250620C00210000 | 2023-10-27 9:40AM EDT | 210.00 | 154.00 | 192.09 | 195.97 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ250620C00214780 | 2024-01-17 4:27PM EDT | 214.78 | 203.53 | 225.61 | 229.33 | 0.00 | - | 1 | 149 | 0.00% |
| QQQ250620C00215000 | 2023-10-17 11:59AM EDT | 215.00 | 171.90 | 184.14 | 187.99 | 0.00 | - | 266 | 148 | 0.00% |
| QQQ250620C00219780 | 2024-01-10 5:11PM EDT | 219.78 | 202.33 | 227.64 | 231.10 | 0.00 | - | 1 | 56 | 0.00% |
| QQQ250620C00220000 | 2023-11-30 10:42AM EDT | 220.00 | 184.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| QQQ250620C00224780 | 2024-06-14 10:06AM EDT | 224.78 | 262.29 | 264.25 | 268.01 | 0.00 | - | 1 | 8 | 62.34% |
| QQQ250620C00225000 | 2023-11-20 2:33PM EDT | 225.00 | 181.91 | 190.86 | 194.70 | 0.00 | - | 4 | 7 | 0.00% |
| QQQ250620C00229780 | 2024-06-03 9:52AM EDT | 229.78 | 236.15 | 260.15 | 263.88 | 0.00 | - | 2 | 101 | 62.28% |
| QQQ250620C00230000 | 2023-12-11 11:08AM EDT | 230.00 | 179.75 | 0.00 | 0.00 | 0.00 | - | 6 | 98 | 0.00% |
| QQQ250620C00234780 | 2024-06-12 12:41PM EDT | 234.78 | 250.35 | 255.03 | 258.75 | 0.00 | - | 2 | 174 | 60.57% |
| QQQ250620C00235000 | 2023-12-01 11:52AM EDT | 235.00 | 168.98 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| QQQ250620C00239780 | 2024-01-16 1:01AM EDT | 239.78 | 148.25 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250620C00240000 | 2023-10-18 9:41AM EDT | 240.00 | 148.25 | 0.00 | 0.00 | 0.00 | - | 30 | 17 | 0.00% |
| QQQ250620C00244780 | 2024-06-13 9:47AM EDT | 244.78 | 244.19 | 245.69 | 249.38 | 0.00 | - | 1 | 125 | 58.62% |
| QQQ250620C00245000 | 2023-12-13 12:16PM EDT | 245.00 | 171.90 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 0.00% |
| QQQ250620C00249780 | 2024-06-05 3:53PM EDT | 249.78 | 225.00 | 241.04 | 244.70 | 0.00 | - | 1 | 330 | 57.68% |
| QQQ250620C00250000 | 2023-12-26 4:26PM EDT | 250.00 | 178.39 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 0.00% |
| QQQ250620C00254780 | 2024-05-15 10:38AM EDT | 254.78 | 207.88 | 234.56 | 237.82 | 0.00 | - | 3 | 0 | 53.80% |
| QQQ250620C00255000 | 2023-12-11 11:38AM EDT | 255.00 | 157.77 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| QQQ250620C00259780 | 2024-06-24 9:37AM EDT | 259.78 | 231.75 | 231.81 | 235.44 | 0.00 | - | 1 | 102 | 55.92% |
| QQQ250620C00260000 | 2023-11-10 1:15PM EDT | 260.00 | 138.50 | 150.24 | 153.93 | 0.00 | - | 1 | 97 | 0.00% |
| QQQ250620C00264780 | 2024-04-19 10:08AM EDT | 264.78 | 173.25 | 199.27 | 201.85 | 0.00 | - | 2 | 149 | 0.00% |
| QQQ250620C00265000 | 2023-10-20 12:22PM EDT | 265.00 | 119.30 | 141.24 | 145.09 | 0.00 | - | 2 | 141 | 0.00% |
| QQQ250620C00269780 | 2024-04-17 3:58PM EDT | 269.78 | 173.78 | 194.68 | 197.25 | 0.00 | - | 4 | 21 | 0.00% |
| QQQ250620C00270000 | 2023-12-20 11:34AM EDT | 270.00 | 159.85 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| QQQ250620C00274780 | 2024-04-26 3:58PM EDT | 274.78 | 172.88 | 196.77 | 199.05 | 0.00 | - | 1 | 117 | 0.00% |
| QQQ250620C00275000 | 2023-12-21 11:29AM EDT | 275.00 | 152.23 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| QQQ250620C00279780 | 2024-06-20 1:50PM EDT | 279.78 | 214.65 | 213.28 | 216.84 | 0.00 | - | 2 | 279 | 52.33% |
| QQQ250620C00280000 | 2023-12-20 12:04PM EDT | 280.00 | 151.24 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 0.00% |
| QQQ250620C00284780 | 2024-06-25 1:30PM EDT | 284.78 | 208.52 | 208.66 | 212.21 | +45.26 | +27.72% | 5 | 128 | 51.46% |
| QQQ250620C00285000 | 2023-12-20 12:04PM EDT | 285.00 | 147.14 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| QQQ250620C00289780 | 2024-06-18 10:15AM EDT | 289.78 | 209.49 | 203.89 | 207.43 | 0.00 | - | 1 | 18 | 50.42% |
| QQQ250620C00290000 | 2023-12-14 11:39AM EDT | 290.00 | 136.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ250620C00294780 | 2024-06-20 1:53PM EDT | 294.78 | 200.85 | 199.62 | 203.15 | 0.00 | - | 1 | 16 | 51.90% |
| QQQ250620C00295000 | 2023-10-17 12:08PM EDT | 295.00 | 107.58 | 116.68 | 120.50 | 0.00 | - | 2 | 14 | 0.00% |
| QQQ250620C00299780 | 2024-06-25 12:02PM EDT | 299.78 | 195.30 | 194.86 | 198.38 | +2.96 | +1.54% | 1 | 224 | 50.82% |
| QQQ250620C00300000 | 2023-12-22 12:00PM EDT | 300.00 | 133.33 | 0.00 | 0.00 | 0.00 | - | 7 | 215 | 0.00% |
| QQQ250620C00304780 | 2024-05-28 11:23AM EDT | 304.78 | 171.80 | 190.28 | 193.79 | 0.00 | - | 2 | 69 | 49.94% |
| QQQ250620C00305000 | 2023-12-20 12:08PM EDT | 305.00 | 129.98 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| QQQ250620C00309780 | 2024-06-17 3:51PM EDT | 309.78 | 191.53 | 185.52 | 189.02 | 0.00 | - | 2 | 116 | 48.88% |
| QQQ250620C00310000 | 2023-12-05 1:01PM EDT | 310.00 | 108.14 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| QQQ250620C00314780 | 2024-06-17 9:49AM EDT | 314.78 | 180.31 | 181.16 | 184.65 | 0.00 | - | 1 | 85 | 48.22% |
| QQQ250620C00315000 | 2023-12-20 1:32PM EDT | 315.00 | 122.09 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| QQQ250620C00319780 | 2024-06-18 10:18AM EDT | 319.78 | 181.53 | 176.61 | 180.11 | 0.00 | - | 1 | 323 | 47.40% |
| QQQ250620C00320000 | 2023-12-12 4:35PM EDT | 320.00 | 108.22 | 0.00 | 0.00 | 0.00 | - | 30 | 295 | 0.00% |
| QQQ250620C00324780 | 2024-06-17 1:13PM EDT | 324.78 | 175.61 | 172.08 | 175.57 | 0.00 | - | 1 | 118 | 46.56% |
| QQQ250620C00325000 | 2023-12-20 4:09PM EDT | 325.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| QQQ250620C00329780 | 2024-06-24 10:24AM EDT | 329.78 | 167.66 | 167.38 | 170.86 | 0.00 | - | 1 | 194 | 45.58% |
| QQQ250620C00330000 | 2023-11-03 3:36PM EDT | 330.00 | 78.19 | 92.62 | 95.52 | 0.00 | - | 1 | 162 | 0.00% |
| QQQ250620C00334780 | 2024-06-25 11:11AM EDT | 334.78 | 162.06 | 162.88 | 166.37 | -2.62 | -1.59% | 2 | 84 | 44.79% |
| QQQ250620C00335000 | 2023-12-14 11:06AM EDT | 335.00 | 100.83 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| QQQ250620C00339780 | 2024-06-21 12:17PM EDT | 339.78 | 161.71 | 158.75 | 162.25 | 0.00 | - | 2 | 139 | 44.32% |
| QQQ250620C00340000 | 2023-12-20 1:56PM EDT | 340.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| QQQ250620C00344780 | 2024-06-25 2:22PM EDT | 344.78 | 153.80 | 153.93 | 157.43 | +14.80 | +10.65% | 1 | 132 | 43.24% |
| QQQ250620C00345000 | 2023-12-22 10:31AM EDT | 345.00 | 97.94 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| QQQ250620C00349780 | 2024-06-24 9:32AM EDT | 349.78 | 149.93 | 149.49 | 152.99 | 0.00 | - | 2 | 592 | 42.48% |
| QQQ250620C00350000 | 2023-12-21 12:36PM EDT | 350.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.00% |
| QQQ250620C00354780 | 2024-06-21 9:32AM EDT | 354.78 | 146.79 | 145.80 | 148.07 | 0.00 | - | 1 | 123 | 41.32% |
| QQQ250620C00355000 | 2023-12-26 2:00PM EDT | 355.00 | 92.49 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
| QQQ250620C00359780 | 2024-06-17 1:57PM EDT | 359.78 | 147.04 | 141.74 | 144.01 | 0.00 | - | 1 | 584 | 40.87% |
| QQQ250620C00360000 | 2023-12-20 12:12PM EDT | 360.00 | 87.60 | 0.00 | 0.00 | 0.00 | - | 29 | 1,050 | 0.00% |
| QQQ250620C00364780 | 2024-06-26 11:19AM EDT | 364.78 | 136.50 | 137.33 | 139.59 | +0.56 | +0.41% | 1 | 373 | 40.11% |
| QQQ250620C00365000 | 2023-12-22 2:52PM EDT | 365.00 | 83.15 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 0.00% |
| QQQ250620C00369780 | 2024-06-25 3:08PM EDT | 369.78 | 132.60 | 132.78 | 135.03 | +1.10 | +0.84% | 2 | 750 | 39.23% |
| QQQ250620C00370000 | 2023-12-19 11:25AM EDT | 370.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 720 | 0.00% |
| QQQ250620C00374780 | 2024-06-24 12:57PM EDT | 374.78 | 126.26 | 128.68 | 130.92 | 0.00 | - | 1 | 2,142 | 38.70% |
| QQQ250620C00375000 | 2023-12-26 11:18AM EDT | 375.00 | 76.90 | 0.00 | 0.00 | 0.00 | - | 9 | 2,136 | 0.00% |
| QQQ250620C00379780 | 2024-06-26 10:46AM EDT | 379.78 | 125.00 | 124.01 | 126.24 | +0.54 | +0.43% | 1 | 1,179 | 37.72% |
| QQQ250620C00380000 | 2023-12-22 5:00PM EDT | 380.00 | 71.92 | 0.00 | 0.00 | 0.00 | - | 34 | 1,130 | 0.00% |
| QQQ250620C00384780 | 2024-06-26 10:23AM EDT | 384.78 | 121.11 | 119.94 | 122.17 | -4.44 | -3.54% | 3 | 1,381 | 37.18% |
| QQQ250620C00385000 | 2023-12-21 4:33PM EDT | 385.00 | 67.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,318 | 0.00% |
| QQQ250620C00389780 | 2024-06-21 12:41PM EDT | 389.78 | 117.80 | 115.92 | 118.14 | 0.00 | - | 2 | 1,049 | 36.66% |
| QQQ250620C00390000 | 2023-12-26 2:55PM EDT | 390.00 | 66.85 | 0.00 | 0.00 | 0.00 | - | 16 | 146 | 0.00% |
| QQQ250620C00394780 | 2024-06-26 10:23AM EDT | 394.78 | 112.76 | 111.74 | 113.95 | +0.98 | +0.88% | 3 | 112 | 36.00% |
| QQQ250620C00395000 | 2023-12-21 1:23PM EDT | 395.00 | 61.25 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| QQQ250620C00399780 | 2024-06-26 9:33AM EDT | 399.78 | 108.14 | 107.62 | 109.81 | +3.55 | +3.39% | 1 | 2,764 | 35.37% |
| QQQ250620C00400000 | 2023-12-26 1:38PM EDT | 400.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,597 | 0.00% |
| QQQ250620C00404780 | 2024-06-25 2:24PM EDT | 404.78 | 103.50 | 103.25 | 105.43 | +2.32 | +2.29% | 1 | 1,279 | 34.56% |
| QQQ250620C00405000 | 2023-12-22 5:04PM EDT | 405.00 | 55.74 | 0.00 | 0.00 | 0.00 | - | 219 | 287 | 0.00% |
| QQQ250620C00409780 | 2024-06-25 2:04PM EDT | 409.78 | 98.54 | 99.41 | 101.58 | -1.65 | -1.65% | 1 | 1,458 | 34.08% |
| QQQ250620C00410000 | 2023-12-22 12:38PM EDT | 410.00 | 53.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,544 | 0.00% |
| QQQ250620C00414780 | 2024-06-25 1:48PM EDT | 414.78 | 93.98 | 95.27 | 97.42 | -1.82 | -1.90% | 4 | 2,776 | 33.38% |
| QQQ250620C00415000 | 2023-12-26 3:56PM EDT | 415.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,212 | 0.00% |
| QQQ250620C00419780 | 2024-06-24 1:57PM EDT | 419.78 | 88.40 | 91.25 | 93.37 | 0.00 | - | 1 | 1,361 | 32.74% |
| QQQ250620C00420000 | 2024-06-25 12:13PM EDT | 420.00 | 90.75 | 91.28 | 93.41 | +3.25 | +3.71% | 4 | 459 | 32.85% |
| QQQ250620C00424780 | 2024-06-26 10:04AM EDT | 424.78 | 88.00 | 87.59 | 89.70 | +1.91 | +2.22% | 1 | 1,310 | 32.31% |
| QQQ250620C00425000 | 2023-12-26 4:35PM EDT | 425.00 | 45.94 | 0.00 | 0.00 | 0.00 | - | 54 | 212 | 0.00% |
| QQQ250620C00429780 | 2024-06-26 10:28AM EDT | 429.78 | 83.42 | 83.50 | 85.59 | -0.54 | -0.64% | 2 | 2,354 | 31.59% |
| QQQ250620C00430000 | 2024-06-25 3:24PM EDT | 430.00 | 83.46 | 83.14 | 85.23 | +3.03 | +3.77% | 2 | 317 | 31.45% |
| QQQ250620C00434780 | 2024-06-25 3:10PM EDT | 434.78 | 78.21 | 79.96 | 82.03 | -2.61 | -3.23% | 4 | 425 | 31.18% |
| QQQ250620C00435000 | 2023-12-22 1:49PM EDT | 435.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 16 | 465 | 0.00% |
| QQQ250620C00439780 | 2024-06-18 11:38AM EDT | 439.78 | 80.26 | 75.87 | 77.91 | 0.00 | - | 3 | 447 | 30.41% |
| QQQ250620C00440000 | 2024-06-25 3:28PM EDT | 440.00 | 76.00 | 75.63 | 77.68 | +2.30 | +3.12% | 4 | 2,103 | 30.35% |
| QQQ250620C00444780 | 2024-06-24 12:47PM EDT | 444.78 | 70.64 | 72.99 | 74.09 | 0.00 | - | 4 | 255 | 29.80% |
| QQQ250620C00445000 | 2023-12-26 4:11PM EDT | 445.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 0.00% |
| QQQ250620C00449780 | 2024-06-20 10:04AM EDT | 449.78 | 73.70 | 69.00 | 70.14 | 0.00 | - | 5 | 7,580 | 29.08% |
| QQQ250620C00450000 | 2024-06-25 11:41AM EDT | 450.00 | 68.06 | 68.85 | 69.98 | +1.96 | +2.97% | 29 | 2,405 | 29.06% |
| QQQ250620C00454780 | 2024-06-26 11:27AM EDT | 454.78 | 64.92 | 65.45 | 66.57 | +0.51 | +0.79% | 1 | 241 | 28.56% |
| QQQ250620C00455000 | 2023-12-22 10:44AM EDT | 455.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 0.00% |
| QQQ250620C00459780 | 2024-06-21 3:16PM EDT | 459.78 | 62.63 | 62.05 | 63.19 | 0.00 | - | 1 | 937 | 28.12% |
| QQQ250620C00460000 | 2024-06-26 10:35AM EDT | 460.00 | 62.61 | 62.27 | 64.51 | +2.11 | +3.49% | 12 | 1,291 | 28.90% |
| QQQ250620C00464780 | 2024-06-24 2:06PM EDT | 464.78 | 55.83 | 58.96 | 60.06 | 0.00 | - | 28 | 2,597 | 27.77% |
| QQQ250620C00465000 | 2023-12-20 1:42PM EDT | 465.00 | 26.17 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.00% |
| QQQ250620C00469780 | 2024-06-21 12:33PM EDT | 469.78 | 57.03 | 55.70 | 56.76 | 0.00 | - | 4 | 693 | 27.30% |
| QQQ250620C00470000 | 2024-06-26 10:24AM EDT | 470.00 | 56.54 | 55.28 | 56.27 | +4.33 | +8.29% | 1,502 | 6,716 | 27.09% |
| QQQ250620C00474780 | 2024-06-26 11:27AM EDT | 474.78 | 52.15 | 52.44 | 53.54 | +3.19 | +6.52% | 1 | 4,016 | 26.84% |
| QQQ250620C00475000 | 2023-12-20 4:51PM EDT | 475.00 | 20.57 | 0.00 | 0.00 | 0.00 | - | 2,030 | 2,093 | 0.00% |
| QQQ250620C00479780 | 2024-06-25 11:47AM EDT | 479.78 | 48.70 | 49.32 | 50.44 | -0.57 | -1.16% | 7 | 539 | 26.41% |
| QQQ250620C00480000 | 2024-06-26 11:40AM EDT | 480.00 | 48.76 | 48.97 | 49.95 | +2.03 | +4.34% | 4 | 470 | 26.20% |
| QQQ250620C00484780 | 2024-06-26 10:05AM EDT | 484.78 | 46.39 | 46.26 | 47.16 | +0.15 | +0.32% | 1 | 380 | 25.84% |
| QQQ250620C00485000 | 2023-12-26 11:51AM EDT | 485.00 | 18.76 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.20% |
| QQQ250620C00489780 | 2024-06-26 10:28AM EDT | 489.78 | 43.10 | 43.38 | 44.47 | +2.10 | +5.12% | 1 | 504 | 25.55% |
| QQQ250620C00490000 | 2024-06-26 11:40AM EDT | 490.00 | 43.01 | 42.97 | 44.12 | -0.38 | -0.88% | 1 | 241 | 25.42% |
| QQQ250620C00494780 | 2024-06-20 11:58AM EDT | 494.78 | 43.25 | 40.55 | 41.68 | 0.00 | - | 39 | 275 | 25.17% |
| QQQ250620C00495000 | 2023-12-20 11:15AM EDT | 495.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.78% |
| QQQ250620C00499780 | 2024-06-24 10:56AM EDT | 499.78 | 36.10 | 37.69 | 38.80 | 0.00 | - | 2 | 1,160 | 24.70% |
| QQQ250620C00500000 | 2024-06-26 10:13AM EDT | 500.00 | 38.02 | 37.43 | 38.52 | +3.13 | +8.97% | 4 | 4,796 | 24.59% |
| QQQ250620C00504780 | 2024-06-25 4:06PM EDT | 504.78 | 34.96 | 35.09 | 36.18 | +0.73 | +2.13% | 3 | 188 | 24.32% |
| QQQ250620C00505000 | 2023-12-20 2:56PM EDT | 505.00 | 13.44 | 0.00 | 0.00 | 0.00 | - | 53 | 93 | 0.78% |
| QQQ250620C00509780 | 2024-06-26 11:51AM EDT | 509.78 | 32.92 | 32.66 | 33.78 | +0.01 | +0.03% | 1 | 664 | 24.01% |
| QQQ250620C00510000 | 2024-06-25 1:04PM EDT | 510.00 | 31.83 | 32.52 | 33.68 | +0.43 | +1.37% | 5 | 4,342 | 24.00% |
| QQQ250620C00514780 | 2024-06-25 3:36PM EDT | 514.78 | 29.81 | 30.49 | 31.18 | +2.30 | +8.36% | 3 | 1,852 | 23.56% |
| QQQ250620C00515000 | 2023-12-14 2:23PM EDT | 515.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 6 | 1,099 | 1.56% |
| QQQ250620C00519780 | 2024-06-25 2:10PM EDT | 519.78 | 27.55 | 28.21 | 28.86 | +1.34 | +5.11% | 3 | 910 | 23.20% |
| QQQ250620C00520000 | 2023-12-22 2:42PM EDT | 520.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 1.56% |
| QQQ250620C00524780 | 2024-06-25 12:15PM EDT | 524.78 | 25.60 | 25.85 | 26.46 | +1.31 | +5.39% | 5 | 1,743 | 22.76% |
| QQQ250620C00525000 | 2023-12-07 2:35PM EDT | 525.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 1.56% |
| QQQ250620C00529780 | 2024-06-25 10:23AM EDT | 529.78 | 22.83 | 24.03 | 24.63 | +0.59 | +2.65% | 1 | 1,454 | 22.58% |
| QQQ250620C00530000 | 2023-11-16 11:01AM EDT | 530.00 | 5.23 | 6.80 | 7.36 | 0.00 | - | 2 | 218 | 12.30% |
| QQQ250620C00534780 | 2024-06-25 1:04PM EDT | 534.78 | 20.70 | 22.04 | 22.68 | +0.04 | +0.19% | 7 | 1,205 | 22.28% |
| QQQ250620C00535000 | 2023-12-21 12:57PM EDT | 535.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 846 | 1.56% |
| QQQ250620C00539780 | 2024-06-26 9:57AM EDT | 539.78 | 20.26 | 19.97 | 20.72 | +1.46 | +7.77% | 7 | 466 | 21.93% |
| QQQ250620C00540000 | 2023-12-22 10:33AM EDT | 540.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 3.13% |
| QQQ250620C00544780 | 2024-06-26 10:17AM EDT | 544.78 | 18.69 | 18.42 | 18.98 | +1.50 | +8.73% | 3 | 1,886 | 21.65% |
| QQQ250620C00545000 | 2023-12-21 2:44PM EDT | 545.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 3.13% |
| QQQ250620C00549780 | 2024-06-26 11:54AM EDT | 549.78 | 17.25 | 16.90 | 17.53 | +1.95 | +12.75% | 88 | 2,809 | 21.49% |
| QQQ250620C00550000 | 2023-12-26 1:22PM EDT | 550.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 3.13% |
| QQQ250620C00554780 | 2024-06-26 10:22AM EDT | 554.78 | 15.58 | 15.26 | 15.83 | -0.21 | -1.33% | 10 | 1,003 | 21.13% |
| QQQ250620C00555000 | 2023-12-18 3:44PM EDT | 555.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 1 | 647 | 3.13% |
| QQQ250620C00559780 | 2024-06-25 1:46PM EDT | 559.78 | 13.56 | 13.85 | 14.51 | +0.46 | +3.51% | 8 | 913 | 20.96% |
| QQQ250620C00560000 | 2023-11-15 1:04PM EDT | 560.00 | 3.02 | 3.44 | 4.29 | 0.00 | - | 2 | 346 | 13.41% |
| QQQ250620C00564780 | 2024-06-25 3:53PM EDT | 564.78 | 12.48 | 12.62 | 13.21 | +0.23 | +1.88% | 220 | 1,121 | 20.74% |
| QQQ250620C00565000 | 2023-12-18 11:08AM EDT | 565.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 13 | 83 | 3.13% |
| QQQ250620C00569780 | 2024-06-26 10:29AM EDT | 569.78 | 11.05 | 11.45 | 12.07 | +0.15 | +1.38% | 2 | 520 | 20.58% |
| QQQ250620C00570000 | 2023-12-19 4:58PM EDT | 570.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 3.13% |
| QQQ250620C00574780 | 2024-06-26 10:45AM EDT | 574.78 | 10.60 | 10.17 | 11.28 | +0.78 | +7.94% | 1 | 172 | 20.62% |
| QQQ250620C00575000 | 2023-11-13 4:51PM EDT | 575.00 | 1.74 | 2.45 | 3.10 | 0.00 | - | 13 | 149 | 13.68% |
| QQQ250620C00579780 | 2024-06-24 3:06PM EDT | 579.78 | 8.78 | 9.48 | 9.98 | -0.24 | -2.66% | 4 | 4,120 | 20.25% |
| QQQ250620C00580000 | 2023-12-19 1:47PM EDT | 580.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2,176 | 3.13% |
| QQQ250620C00584780 | 2024-06-24 3:06PM EDT | 584.78 | 8.05 | 8.58 | 9.17 | 0.00 | - | 5 | 368 | 20.19% |
| QQQ250620C00585000 | 2023-12-18 1:13PM EDT | 585.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| QQQ250620C00589780 | 2024-06-20 3:41PM EDT | 589.78 | 8.19 | 7.68 | 8.24 | 0.00 | - | 2 | 366 | 19.98% |
| QQQ250620C00594780 | 2024-06-25 11:00AM EDT | 594.78 | 6.72 | 7.00 | 7.54 | -1.55 | -18.74% | 4 | 540 | 19.92% |
| QQQ250620C00599780 | 2024-06-25 4:05PM EDT | 599.78 | 6.27 | 6.28 | 6.77 | -0.53 | -7.79% | 3 | 333 | 19.74% |
| QQQ250620C00604780 | 2024-06-24 10:56AM EDT | 604.78 | 5.49 | 5.71 | 6.21 | 0.00 | - | 1 | 397 | 19.72% |
| QQQ250620C00605000 | 2023-12-20 1:05PM EDT | 605.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| QQQ250620C00609780 | 2024-06-25 1:38PM EDT | 609.78 | 4.83 | 5.13 | 5.63 | +0.02 | +0.42% | 1 | 598 | 19.63% |
| QQQ250620C00610000 | 2023-12-26 12:15PM EDT | 610.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
| QQQ250620C00615000 | 2024-06-25 11:02AM EDT | 615.00 | 4.46 | 4.57 | 5.00 | -0.13 | -2.83% | 1 | 847 | 19.46% |
| QQQ250620C00620000 | 2024-06-25 10:11AM EDT | 620.00 | 4.09 | 4.03 | 4.68 | -0.11 | -2.62% | 1 | 145 | 19.55% |
| QQQ250620C00625000 | 2024-06-25 11:02AM EDT | 625.00 | 3.61 | 3.73 | 4.19 | +0.08 | +2.27% | 1 | 221 | 19.43% |
| QQQ250620C00630000 | 2024-06-21 12:43PM EDT | 630.00 | 3.64 | 3.34 | 3.81 | 0.00 | - | 1 | 197 | 19.39% |
| QQQ250620C00635000 | 2024-06-25 11:18AM EDT | 635.00 | 3.11 | 3.01 | 3.63 | +0.23 | +7.99% | 1 | 24 | 19.57% |
| QQQ250620C00640000 | 2024-06-24 10:46AM EDT | 640.00 | 2.75 | 2.52 | 3.21 | 0.00 | - | 3 | 54 | 19.40% |
| QQQ250620C00645000 | 2024-06-21 2:39PM EDT | 645.00 | 2.71 | 2.47 | 2.87 | 0.00 | - | 5 | 236 | 19.30% |
| QQQ250620C00650000 | 2024-06-26 10:15AM EDT | 650.00 | 2.37 | 2.06 | 2.62 | +0.22 | +10.23% | 3 | 118 | 19.30% |
| QQQ250620C00655000 | 2024-06-11 4:03PM EDT | 655.00 | 1.67 | 1.79 | 2.52 | 0.00 | - | 1 | 129 | 19.50% |
| QQQ250620C00660000 | 2024-06-25 1:05PM EDT | 660.00 | 1.80 | 1.82 | 2.06 | 0.00 | - | 1 | 190 | 19.07% |
| QQQ250620C00665000 | 2024-06-21 10:49AM EDT | 665.00 | 1.67 | 1.67 | 2.01 | -0.33 | -16.50% | 6 | 370 | 19.32% |
| QQQ250620C00670000 | 2024-06-24 9:43AM EDT | 670.00 | 1.55 | 1.23 | 1.97 | 0.00 | - | 5 | 142 | 19.59% |
| QQQ250620C00675000 | 2024-06-24 12:10PM EDT | 675.00 | 1.38 | 1.03 | 1.84 | 0.00 | - | 1 | 9 | 19.68% |
| QQQ250620C00680000 | 2024-06-18 2:33PM EDT | 680.00 | 1.60 | 0.91 | 1.72 | 0.00 | - | 7 | 10 | 19.76% |
| QQQ250620C00685000 | 2024-06-13 11:53AM EDT | 685.00 | 1.54 | 0.79 | 1.58 | 0.00 | - | 8 | 11 | 19.78% |
| QQQ250620C00695000 | 2024-06-12 9:52AM EDT | 695.00 | 0.82 | 0.60 | 1.38 | 0.00 | - | - | 19 | 19.93% |
| QQQ250620C00700000 | 2024-06-24 1:07PM EDT | 700.00 | 1.00 | 0.52 | 1.31 | 0.00 | - | 1 | 7 | 20.06% |
| QQQ250620C00710000 | 2024-06-17 9:44AM EDT | 710.00 | 1.19 | 0.36 | 1.15 | 0.00 | - | - | 1 | 20.22% |
| QQQ250620C00715000 | 2024-06-18 11:54AM EDT | 715.00 | 1.09 | 0.30 | 1.08 | 0.00 | - | 1 | 42 | 20.31% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250620P00159780 | 2024-06-14 4:08PM EDT | 159.78 | 0.18 | 0.15 | 0.41 | 0.00 | - | 2 | 308 | 47.31% |
| QQQ250620P00160000 | 2023-12-13 4:17PM EDT | 160.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 324 | 25.00% |
| QQQ250620P00164780 | 2024-06-21 9:30AM EDT | 164.78 | 0.34 | 0.06 | 0.43 | 0.00 | - | 2 | 383 | 46.34% |
| QQQ250620P00165000 | 2023-12-13 11:13AM EDT | 165.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 25.00% |
| QQQ250620P00169780 | 2024-04-23 11:18AM EDT | 169.78 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 329 | 25.00% |
| QQQ250620P00170000 | 2023-12-14 2:55PM EDT | 170.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 25.00% |
| QQQ250620P00174780 | 2024-06-17 2:25PM EDT | 174.78 | 0.24 | 0.00 | 0.61 | 0.00 | - | 12 | 169 | 46.01% |
| QQQ250620P00175000 | 2023-12-15 11:08AM EDT | 175.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 25.00% |
| QQQ250620P00179780 | 2024-05-02 10:34AM EDT | 179.78 | 0.60 | 0.00 | 0.96 | 0.00 | - | 125 | 122 | 47.83% |
| QQQ250620P00180000 | 2023-12-14 2:55PM EDT | 180.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 25.00% |
| QQQ250620P00184780 | 2024-06-10 3:44PM EDT | 184.78 | 0.32 | 0.03 | 0.66 | 0.00 | - | 15 | 121 | 44.12% |
| QQQ250620P00185000 | 2023-12-26 4:35PM EDT | 185.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 10 | 101 | 12.50% |
| QQQ250620P00189780 | 2024-06-17 2:29PM EDT | 189.78 | 0.33 | 0.18 | 0.57 | 0.00 | - | 5 | 265 | 42.10% |
| QQQ250620P00190000 | 2023-12-20 2:40PM EDT | 190.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 6 | 226 | 12.50% |
| QQQ250620P00194780 | 2024-04-24 9:38AM EDT | 194.78 | 0.82 | 0.06 | 0.88 | 0.00 | - | 2 | 218 | 43.63% |
| QQQ250620P00195000 | 2023-12-15 3:27PM EDT | 195.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 14 | 195 | 12.50% |
| QQQ250620P00199780 | 2024-06-25 11:58AM EDT | 199.78 | 0.29 | 0.29 | 0.64 | -0.57 | -66.28% | 1 | 5,915 | 40.58% |
| QQQ250620P00200000 | 2023-12-22 3:18PM EDT | 200.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 5,863 | 12.50% |
| QQQ250620P00204780 | 2024-06-17 10:54AM EDT | 204.78 | 0.50 | 0.44 | 0.68 | 0.00 | - | 1 | 204 | 39.87% |
| QQQ250620P00205000 | 2023-12-04 10:50AM EDT | 205.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| QQQ250620P00209780 | 2024-06-17 2:47PM EDT | 209.78 | 0.56 | 0.33 | 0.64 | 0.00 | - | 20 | 339 | 38.49% |
| QQQ250620P00210000 | 2023-12-20 4:36PM EDT | 210.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 339 | 12.50% |
| QQQ250620P00214780 | 2024-05-30 3:29PM EDT | 214.78 | 0.77 | 0.24 | 0.90 | 0.00 | - | 4 | 52 | 39.40% |
| QQQ250620P00215000 | 2023-12-15 11:03AM EDT | 215.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| QQQ250620P00219780 | 2024-05-29 9:41AM EDT | 219.78 | 0.79 | 0.29 | 0.95 | 0.00 | - | 1 | 47 | 38.70% |
| QQQ250620P00220000 | 2023-12-20 4:36PM EDT | 220.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| QQQ250620P00224780 | 2024-06-12 9:38AM EDT | 224.78 | 0.74 | 0.35 | 1.01 | 0.00 | - | 2 | 64 | 38.04% |
| QQQ250620P00225000 | 2023-12-26 11:21AM EDT | 225.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| QQQ250620P00229780 | 2024-06-24 10:44AM EDT | 229.78 | 0.75 | 0.41 | 1.01 | 0.00 | - | 2 | 46 | 37.05% |
| QQQ250620P00230000 | 2023-12-20 4:28PM EDT | 230.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| QQQ250620P00234780 | 2024-05-29 9:41AM EDT | 234.78 | 1.00 | 0.49 | 1.11 | 0.00 | - | 1 | 115 | 36.61% |
| QQQ250620P00235000 | 2023-12-20 3:40PM EDT | 235.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 12.50% |
| QQQ250620P00239780 | 2024-06-26 11:29AM EDT | 239.78 | 0.91 | 0.64 | 1.05 | -0.09 | -9.00% | 1 | 2,519 | 35.33% |
| QQQ250620P00240000 | 2023-12-20 11:17AM EDT | 240.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2,103 | 12.50% |
| QQQ250620P00244780 | 2024-06-21 12:03PM EDT | 244.78 | 1.00 | 0.90 | 1.12 | 0.00 | - | 8 | 599 | 34.74% |
| QQQ250620P00245000 | 2023-12-26 4:02PM EDT | 245.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 25 | 592 | 12.50% |
| QQQ250620P00249780 | 2024-06-26 11:33AM EDT | 249.78 | 1.10 | 0.85 | 1.20 | -0.20 | -15.38% | 2 | 5,033 | 34.19% |
| QQQ250620P00250000 | 2023-12-26 4:08PM EDT | 250.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 10 | 4,206 | 12.50% |
| QQQ250620P00254780 | 2024-06-24 9:45AM EDT | 254.78 | 1.26 | 0.90 | 1.28 | 0.00 | - | 1 | 550 | 33.63% |
| QQQ250620P00255000 | 2023-12-20 10:47AM EDT | 255.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 60 | 481 | 12.50% |
| QQQ250620P00259780 | 2024-06-26 10:56AM EDT | 259.78 | 1.14 | 1.08 | 1.37 | 0.00 | - | 5 | 463 | 33.10% |
| QQQ250620P00260000 | 2023-12-20 11:21AM EDT | 260.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 30 | 386 | 12.50% |
| QQQ250620P00264780 | 2024-06-18 1:56PM EDT | 264.78 | 1.30 | 0.98 | 1.61 | 0.00 | - | 1 | 172 | 33.12% |
| QQQ250620P00265000 | 2023-12-20 11:21AM EDT | 265.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 12.50% |
| QQQ250620P00269780 | 2024-06-24 2:53PM EDT | 269.78 | 1.50 | 1.13 | 1.57 | 0.00 | - | 2 | 590 | 32.06% |
| QQQ250620P00270000 | 2023-12-20 11:20AM EDT | 270.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 5 | 467 | 12.50% |
| QQQ250620P00274780 | 2024-06-24 11:39AM EDT | 274.78 | 1.51 | 1.25 | 1.69 | 0.00 | - | 1 | 1,270 | 31.59% |
| QQQ250620P00275000 | 2023-12-13 3:08PM EDT | 275.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 742 | 12.50% |
| QQQ250620P00279780 | 2024-06-18 12:51PM EDT | 279.78 | 1.60 | 1.41 | 1.81 | 0.00 | - | 1 | 4,131 | 31.10% |
| QQQ250620P00280000 | 2023-12-20 10:47AM EDT | 280.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 60 | 2,715 | 12.50% |
| QQQ250620P00284780 | 2024-06-24 3:29PM EDT | 284.78 | 1.87 | 1.54 | 1.94 | 0.00 | - | 2 | 1,942 | 30.62% |
| QQQ250620P00285000 | 2023-12-05 11:08AM EDT | 285.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1,811 | 12.50% |
| QQQ250620P00289780 | 2024-06-26 11:29AM EDT | 289.78 | 1.84 | 1.67 | 2.13 | -0.10 | -5.15% | 2 | 170 | 30.29% |
| QQQ250620P00290000 | 2023-12-11 12:31PM EDT | 290.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 12.50% |
| QQQ250620P00294780 | 2024-06-26 11:30AM EDT | 294.78 | 1.98 | 1.82 | 2.22 | -0.01 | -0.50% | 1 | 194 | 29.65% |
| QQQ250620P00295000 | 2023-12-19 11:32AM EDT | 295.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 12.50% |
| QQQ250620P00299780 | 2024-06-26 9:30AM EDT | 299.78 | 2.72 | 2.15 | 2.38 | +0.42 | +18.26% | 4 | 4,048 | 29.19% |
| QQQ250620P00300000 | 2023-12-26 12:46PM EDT | 300.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 2,813 | 12.50% |
| QQQ250620P00304780 | 2024-06-26 11:54AM EDT | 304.78 | 2.35 | 2.35 | 2.55 | +0.05 | +2.16% | 19 | 1,411 | 28.74% |
| QQQ250620P00305000 | 2023-12-13 4:04PM EDT | 305.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 5 | 1,090 | 6.25% |
| QQQ250620P00309780 | 2024-06-26 9:30AM EDT | 309.78 | 3.10 | 2.50 | 2.72 | +0.76 | +32.48% | 4 | 2,382 | 28.26% |
| QQQ250620P00310000 | 2023-12-20 3:56PM EDT | 310.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 18 | 2,373 | 6.25% |
| QQQ250620P00314780 | 2024-06-17 10:40AM EDT | 314.78 | 2.80 | 2.51 | 2.93 | 0.00 | - | 2 | 6,847 | 27.85% |
| QQQ250620P00315000 | 2023-12-20 3:59PM EDT | 315.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 824 | 6.25% |
| QQQ250620P00319780 | 2024-06-24 9:55AM EDT | 319.78 | 2.90 | 2.72 | 3.12 | 0.00 | - | 1 | 3,236 | 27.38% |
| QQQ250620P00320000 | 2023-12-22 4:37PM EDT | 320.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 980 | 6.25% |
| QQQ250620P00324780 | 2024-06-26 11:31AM EDT | 324.78 | 3.19 | 2.94 | 3.35 | +0.01 | +0.31% | 3 | 3,005 | 26.96% |
| QQQ250620P00325000 | 2023-12-26 10:41AM EDT | 325.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2,980 | 6.25% |
| QQQ250620P00329780 | 2024-06-24 3:56PM EDT | 329.78 | 3.58 | 3.10 | 3.54 | 0.00 | - | 2 | 6,823 | 26.44% |
| QQQ250620P00330000 | 2023-12-20 3:55PM EDT | 330.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,105 | 6.25% |
| QQQ250620P00334780 | 2024-06-25 9:30AM EDT | 334.78 | 4.07 | 3.36 | 3.82 | +0.38 | +10.30% | 5 | 1,683 | 26.07% |
| QQQ250620P00335000 | 2023-12-14 4:37PM EDT | 335.00 | 12.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1,212 | 6.25% |
| QQQ250620P00339780 | 2024-06-21 3:30PM EDT | 339.78 | 3.95 | 3.64 | 4.09 | 0.00 | - | 3 | 3,693 | 25.64% |
| QQQ250620P00340000 | 2023-12-21 10:35AM EDT | 340.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 6 | 1,722 | 6.25% |
| QQQ250620P00344780 | 2024-06-21 2:42PM EDT | 344.78 | 4.39 | 3.96 | 4.39 | 0.00 | - | 10 | 864 | 25.24% |
| QQQ250620P00345000 | 2023-12-26 4:25PM EDT | 345.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 6.25% |
| QQQ250620P00349780 | 2024-06-26 10:38AM EDT | 349.78 | 4.48 | 4.40 | 4.70 | -0.28 | -5.88% | 44 | 9,663 | 24.83% |
| QQQ250620P00350000 | 2023-12-26 4:22PM EDT | 350.00 | 14.98 | 0.00 | 0.00 | 0.00 | - | 5 | 4,119 | 6.25% |
| QQQ250620P00354780 | 2024-06-20 12:33PM EDT | 354.78 | 4.94 | 4.60 | 5.06 | 0.00 | - | 1 | 906 | 24.46% |
| QQQ250620P00355000 | 2023-12-20 3:31PM EDT | 355.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 6.25% |
| QQQ250620P00359780 | 2024-06-20 12:30PM EDT | 359.78 | 5.20 | 5.08 | 5.43 | 0.00 | - | 2 | 1,877 | 24.07% |
| QQQ250620P00360000 | 2023-12-26 12:22PM EDT | 360.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 16 | 1,429 | 6.25% |
| QQQ250620P00364780 | 2024-06-26 11:32AM EDT | 364.78 | 5.46 | 5.31 | 5.84 | -0.47 | -7.93% | 57 | 3,342 | 23.70% |
| QQQ250620P00365000 | 2023-12-26 10:35AM EDT | 365.00 | 18.42 | 0.00 | 0.00 | 0.00 | - | 5 | 1,369 | 6.25% |
| QQQ250620P00369780 | 2024-06-26 10:38AM EDT | 369.78 | 6.05 | 5.87 | 6.29 | -0.40 | -6.20% | 49 | 3,354 | 23.34% |
| QQQ250620P00370000 | 2023-12-26 3:01PM EDT | 370.00 | 19.42 | 0.00 | 0.00 | 0.00 | - | 9 | 2,180 | 6.25% |
| QQQ250620P00374780 | 2024-06-26 11:53AM EDT | 374.78 | 6.49 | 6.19 | 6.74 | -0.41 | -5.94% | 7 | 4,480 | 22.95% |
| QQQ250620P00375000 | 2023-12-26 3:56PM EDT | 375.00 | 20.58 | 0.00 | 0.00 | 0.00 | - | 2 | 1,116 | 6.25% |
| QQQ250620P00379780 | 2024-06-26 11:05AM EDT | 379.78 | 7.00 | 6.82 | 7.20 | -0.23 | -3.18% | 82 | 8,238 | 22.54% |
| QQQ250620P00380000 | 2023-12-26 3:56PM EDT | 380.00 | 21.91 | 0.00 | 0.00 | 0.00 | - | 102 | 4,579 | 6.25% |
| QQQ250620P00384780 | 2024-06-26 9:52AM EDT | 384.78 | 7.50 | 7.18 | 7.72 | -0.58 | -7.18% | 2 | 3,470 | 22.17% |
| QQQ250620P00385000 | 2023-12-20 3:37PM EDT | 385.00 | 23.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2,862 | 3.13% |
| QQQ250620P00389780 | 2024-06-26 10:38AM EDT | 389.78 | 8.09 | 7.72 | 8.33 | -0.46 | -5.38% | 165 | 5,627 | 21.84% |
| QQQ250620P00390000 | 2023-12-26 4:26PM EDT | 390.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 101 | 982 | 3.13% |
| QQQ250620P00394780 | 2024-06-26 10:38AM EDT | 394.78 | 8.76 | 8.26 | 8.90 | -0.27 | -2.99% | 47 | 3,397 | 21.44% |
| QQQ250620P00395000 | 2023-12-26 2:21PM EDT | 395.00 | 26.43 | 0.00 | 0.00 | 0.00 | - | 6 | 1,542 | 3.13% |
| QQQ250620P00399780 | 2024-06-26 10:38AM EDT | 399.78 | 9.40 | 8.91 | 9.52 | -0.60 | -6.00% | 22 | 13,280 | 21.05% |
| QQQ250620P00400000 | 2023-12-26 2:25PM EDT | 400.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,474 | 3.13% |
| QQQ250620P00404780 | 2024-06-26 9:30AM EDT | 404.78 | 10.47 | 9.67 | 10.23 | -0.03 | -0.29% | 1 | 3,607 | 20.70% |
| QQQ250620P00405000 | 2023-12-26 2:01PM EDT | 405.00 | 29.84 | 0.00 | 0.00 | 0.00 | - | 15 | 696 | 3.13% |
| QQQ250620P00409780 | 2024-06-26 11:42AM EDT | 409.78 | 10.90 | 10.36 | 10.99 | -0.33 | -2.94% | 31 | 2,132 | 20.36% |
| QQQ250620P00410000 | 2023-12-26 10:55AM EDT | 410.00 | 31.73 | 0.00 | 0.00 | 0.00 | - | 1 | 904 | 3.13% |
| QQQ250620P00414780 | 2024-06-26 9:47AM EDT | 414.78 | 11.62 | 11.18 | 11.76 | -0.58 | -4.75% | 40 | 3,948 | 19.98% |
| QQQ250620P00415000 | 2023-12-26 4:52PM EDT | 415.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,325 | 3.13% |
| QQQ250620P00419780 | 2024-06-20 12:21PM EDT | 419.78 | 11.80 | 12.03 | 12.61 | 0.00 | - | 118 | 551 | 19.62% |
| QQQ250620P00420000 | 2024-06-26 11:48AM EDT | 420.00 | 12.51 | 11.97 | 12.64 | -0.92 | -6.85% | 80 | 4,448 | 19.60% |
| QQQ250620P00424780 | 2024-06-26 9:47AM EDT | 424.78 | 13.40 | 12.86 | 13.51 | -0.85 | -5.96% | 40 | 4,079 | 19.25% |
| QQQ250620P00425000 | 2023-12-26 12:45PM EDT | 425.00 | 37.74 | 0.00 | 0.00 | 0.00 | - | 2 | 669 | 3.13% |
| QQQ250620P00429780 | 2024-06-24 1:54PM EDT | 429.78 | 15.20 | 13.85 | 14.45 | 0.00 | - | 4 | 2,579 | 18.87% |
| QQQ250620P00430000 | 2024-06-26 10:43AM EDT | 430.00 | 14.36 | 13.79 | 14.48 | -1.09 | -7.06% | 166 | 6,402 | 18.85% |
| QQQ250620P00434780 | 2024-06-26 10:03AM EDT | 434.78 | 15.32 | 14.75 | 15.43 | -1.05 | -6.41% | 4 | 1,353 | 18.48% |
| QQQ250620P00435000 | 2023-12-14 3:24PM EDT | 435.00 | 45.37 | 0.00 | 0.00 | 0.00 | - | 58 | 125 | 1.56% |
| QQQ250620P00439780 | 2024-06-24 10:56AM EDT | 439.78 | 17.12 | 15.93 | 16.65 | 0.00 | - | 9 | 568 | 18.19% |
| QQQ250620P00440000 | 2024-06-26 9:57AM EDT | 440.00 | 16.44 | 15.92 | 16.68 | -0.55 | -3.24% | 8 | 9,151 | 18.16% |
| QQQ250620P00444780 | 2024-06-24 2:29PM EDT | 444.78 | 18.94 | 16.97 | 17.76 | 0.00 | - | 47 | 1,306 | 17.79% |
| QQQ250620P00445000 | 2023-11-30 3:53PM EDT | 445.00 | 61.19 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 1.56% |
| QQQ250620P00449780 | 2024-06-25 10:46AM EDT | 449.78 | 19.76 | 18.25 | 19.03 | -0.45 | -2.23% | 38 | 319 | 17.43% |
| QQQ250620P00450000 | 2024-06-26 11:24AM EDT | 450.00 | 19.02 | 18.30 | 19.09 | -1.22 | -6.03% | 39 | 4,943 | 17.42% |
| QQQ250620P00454780 | 2024-06-25 3:30PM EDT | 454.78 | 20.24 | 19.58 | 20.35 | -1.49 | -6.86% | 8 | 532 | 17.06% |
| QQQ250620P00455000 | 2023-11-27 10:49AM EDT | 455.00 | 67.51 | 0.00 | 0.00 | 0.00 | - | 222 | 350 | 1.56% |
| QQQ250620P00459780 | 2024-06-25 10:46AM EDT | 459.78 | 22.84 | 20.79 | 22.09 | -0.25 | -1.08% | 2 | 96 | 16.86% |
| QQQ250620P00460000 | 2024-06-26 11:27AM EDT | 460.00 | 22.21 | 21.04 | 21.88 | -0.96 | -4.14% | 31 | 1,896 | 16.69% |
| QQQ250620P00464780 | 2024-06-25 10:54AM EDT | 464.78 | 24.22 | 22.23 | 23.57 | -0.43 | -1.74% | 1 | 54 | 16.46% |
| QQQ250620P00465000 | 2023-06-26 2:42PM EDT | 465.00 | 105.20 | 84.00 | 89.00 | 0.00 | - | - | 0 | 50.75% |
| QQQ250620P00469780 | 2024-06-24 2:23PM EDT | 469.78 | 25.91 | 24.25 | 25.02 | -0.72 | -2.70% | 2 | 300 | 15.99% |
| QQQ250620P00470000 | 2024-06-26 10:24AM EDT | 470.00 | 23.46 | 24.18 | 25.10 | -3.54 | -13.11% | 1,300 | 4,085 | 15.98% |
| QQQ250620P00474780 | 2024-06-25 10:51AM EDT | 474.78 | 27.00 | 25.55 | 26.91 | -0.91 | -3.26% | 15 | 83 | 15.70% |
| QQQ250620P00475000 | 2023-12-14 10:47AM EDT | 475.00 | 68.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.39% |
| QQQ250620P00479780 | 2024-06-24 1:34PM EDT | 479.78 | 30.21 | 27.66 | 28.52 | 0.00 | - | 4 | 187 | 15.19% |
| QQQ250620P00480000 | 2024-06-26 10:02AM EDT | 480.00 | 28.70 | 27.74 | 28.62 | -1.14 | -3.82% | 3 | 563 | 15.18% |
| QQQ250620P00484780 | 2024-06-26 10:38AM EDT | 484.78 | 30.46 | 29.48 | 30.90 | -1.73 | -5.37% | 2 | 94 | 15.03% |
| QQQ250620P00485000 | 2023-12-18 12:33PM EDT | 485.00 | 80.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ250620P00489780 | 2024-06-25 10:28AM EDT | 489.78 | 33.81 | 31.39 | 32.77 | +1.89 | +5.92% | 1 | 34 | 14.52% |
| QQQ250620P00490000 | 2024-06-26 10:47AM EDT | 490.00 | 32.44 | 31.98 | 32.87 | -2.56 | -7.31% | 1 | 174 | 14.50% |
| QQQ250620P00494780 | 2024-06-25 3:16PM EDT | 494.78 | 34.93 | 33.60 | 35.35 | +0.77 | +2.25% | 1 | 5 | 14.31% |
| QQQ250620P00499780 | 2024-06-25 3:12PM EDT | 499.78 | 37.48 | 35.73 | 37.55 | +1.77 | +4.96% | 1 | 20 | 13.82% |
| QQQ250620P00500000 | 2024-06-25 3:47PM EDT | 500.00 | 37.71 | 36.37 | 37.32 | -1.29 | -3.31% | 1 | 2,158 | 13.62% |
| QQQ250620P00504780 | 2024-06-21 3:37PM EDT | 504.78 | 39.56 | 38.43 | 40.35 | 0.00 | - | 3 | 20 | 13.57% |
| QQQ250620P00505000 | 2023-05-26 4:14PM EDT | 505.00 | 157.00 | 140.00 | 144.81 | 0.00 | - | 4 | 0 | 67.76% |
| QQQ250620P00509780 | 2024-04-12 12:37PM EDT | 509.78 | 72.91 | 67.55 | 69.75 | 0.00 | - | 3 | 0 | 27.54% |
| QQQ250620P00510000 | 2024-06-25 2:29PM EDT | 510.00 | 43.00 | 40.95 | 42.94 | -1.70 | -3.80% | 1 | 11 | 13.02% |
| QQQ250620P00514780 | 2024-06-14 11:42AM EDT | 514.78 | 47.05 | 43.76 | 45.82 | 0.00 | - | 1 | 1 | 12.71% |
| QQQ250620P00515000 | 2023-10-26 1:22PM EDT | 515.00 | 172.07 | 123.39 | 127.26 | 0.00 | - | - | 0 | 55.06% |
| QQQ250620P00519780 | 2024-06-05 3:29PM EDT | 519.78 | 60.13 | 46.88 | 48.92 | 0.00 | - | 10 | 11 | 12.33% |
| QQQ250620P00520000 | 2023-06-05 2:28PM EDT | 520.00 | 164.13 | 147.50 | 152.26 | 0.00 | - | 2 | 1 | 66.39% |
| QQQ250620P00524780 | 2024-06-17 3:50PM EDT | 524.78 | 48.00 | 49.77 | 51.94 | 0.00 | - | 4 | 5 | 11.78% |
| QQQ250620P00525000 | 2023-06-12 9:54AM EDT | 525.00 | 169.00 | 149.00 | 153.98 | 0.00 | - | 3 | 0 | 65.45% |
| QQQ250620P00529780 | 2024-06-25 10:18AM EDT | 529.78 | 57.17 | 53.17 | 55.40 | -1.03 | -1.77% | 3 | 2 | 11.38% |
| QQQ250620P00534780 | 2024-06-20 10:32AM EDT | 534.78 | 55.42 | 56.68 | 58.94 | 0.00 | - | 2 | 3 | 10.89% |
| QQQ250620P00539780 | 2024-06-24 3:43PM EDT | 539.78 | 65.69 | 59.07 | 63.50 | 0.00 | - | 2 | 3 | 11.11% |
| QQQ250620P00540000 | 2023-10-26 1:22PM EDT | 540.00 | 196.88 | 148.69 | 152.29 | 0.00 | - | - | 0 | 59.48% |
| QQQ250620P00544780 | 2024-06-14 3:28PM EDT | 544.78 | 66.64 | 64.72 | 66.96 | 0.00 | - | 2 | 3 | 10.20% |
| QQQ250620P00549780 | 2024-06-13 4:00PM EDT | 549.78 | 73.31 | 68.67 | 70.87 | 0.00 | - | 1 | 3 | 9.38% |
| QQQ250620P00550000 | 2023-11-08 2:21PM EDT | 550.00 | 178.47 | 156.28 | 159.84 | 0.00 | - | 2 | 0 | 59.80% |
| QQQ250620P00554780 | 2024-06-25 11:48AM EDT | 554.78 | 76.32 | 73.24 | 75.39 | -1.68 | -2.15% | 2 | 1 | 9.10% |
| QQQ250620P00555000 | 2023-11-08 2:20PM EDT | 555.00 | 183.10 | 161.27 | 164.84 | 0.00 | - | 2 | 0 | 60.59% |
| QQQ250620P00564780 | 2024-06-17 11:04AM EDT | 564.78 | 84.76 | 82.66 | 85.37 | 0.00 | - | - | 0 | 9.93% |
| QQQ250620P00569780 | 2024-03-01 4:10PM EDT | 569.78 | 124.38 | 123.62 | 127.67 | 0.00 | - | 21 | 0 | 36.18% |
| QQQ250620P00574780 | 2024-06-25 11:24AM EDT | 574.78 | 96.30 | 92.53 | 95.68 | -1.13 | -1.16% | 3 | 0 | 11.33% |
| QQQ250620P00584780 | 2024-06-24 11:36AM EDT | 584.78 | 107.10 | 102.68 | 105.47 | 0.00 | - | 10 | 0 | 11.77% |
| QQQ250620P00589780 | 2024-06-17 2:36PM EDT | 589.78 | 104.04 | 107.53 | 110.33 | 0.00 | - | 18 | 0 | 11.88% |
| QQQ250620P00599780 | 2023-12-15 3:15PM EDT | 599.78 | 196.37 | 188.00 | 193.00 | 0.00 | - | - | 0 | 57.88% |
| QQQ250620P00600000 | 2023-12-15 3:15PM EDT | 600.00 | 196.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620P00604780 | 2024-01-19 3:26PM EDT | 604.78 | 184.00 | 173.11 | 176.51 | 0.00 | - | 32 | 0 | 48.41% |
| QQQ250620P00620000 | 2024-06-14 1:46PM EDT | 620.00 | 141.19 | 137.83 | 140.73 | 0.00 | - | - | 0 | 14.55% |
| QQQ250620P00640000 | 2024-05-30 2:21PM EDT | 640.00 | 186.40 | 157.79 | 160.75 | 0.00 | - | 1 | 0 | 16.03% |
| QQQ250620P00650000 | 2024-05-16 10:36AM EDT | 650.00 | 196.28 | 169.57 | 172.12 | 0.00 | - | - | 0 | 19.30% |
| QQQ250620P00670000 | 2024-05-07 11:42AM EDT | 670.00 | 228.61 | 205.29 | 207.95 | 0.00 | - | - | 0 | 35.56% |
| QQQ250620P00680000 | 2024-06-14 10:25AM EDT | 680.00 | 201.43 | 197.73 | 200.82 | 0.00 | - | - | 0 | 18.86% |
© 2024 Yahoo. All rights reserved.