Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250620C00159780 | 2024-04-19 11:32AM EDT | 159.78 | 266.77 | 296.82 | 299.90 | 0.00 | - | 2 | 90 | 0.00% |
| 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 | 52.72% |
| 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 | 2024-05-17 10:05AM EDT | 199.78 | 260.89 | 271.56 | 274.81 | 0.00 | - | 2 | 238 | 62.85% |
| 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 | 266.87 | 270.12 | 0.00 | - | 2 | 148 | 61.87% |
| 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 | 262.20 | 265.44 | 0.00 | - | 5 | 168 | 60.93% |
| 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 | 2024-05-15 10:43AM EDT | 224.78 | 235.50 | 248.21 | 251.42 | 0.00 | - | 1 | 8 | 58.15% |
| 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 | 243.56 | 246.75 | 0.00 | - | 2 | 101 | 57.24% |
| QQQ250620C00230000 | 2023-12-11 11:08AM EDT | 230.00 | 179.75 | 0.00 | 0.00 | 0.00 | - | 6 | 98 | 0.00% |
| QQQ250620C00234780 | 2024-06-05 12:56PM EDT | 234.78 | 237.75 | 238.91 | 242.09 | 0.00 | - | 1 | 172 | 56.34% |
| 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 | 2024-03-04 12:42PM EDT | 244.78 | 214.50 | 209.92 | 213.73 | 0.00 | - | 2 | 124 | 0.00% |
| 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 | 224.98 | 227.82 | 0.00 | - | 1 | 330 | 53.46% |
| 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 | 220.34 | 223.16 | 0.00 | - | 3 | 9 | 52.59% |
| QQQ250620C00255000 | 2023-12-11 11:38AM EDT | 255.00 | 157.77 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| QQQ250620C00259780 | 2024-06-06 9:30AM EDT | 259.78 | 217.08 | 215.72 | 218.54 | 0.00 | - | 3 | 0 | 51.75% |
| 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 | 31.57% |
| 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 | 31.89% |
| 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 | 43.64% |
| QQQ250620C00275000 | 2023-12-21 11:29AM EDT | 275.00 | 152.23 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| QQQ250620C00279780 | 2024-06-04 10:56AM EDT | 279.78 | 187.00 | 197.28 | 200.06 | 0.00 | - | 1 | 270 | 50.07% |
| QQQ250620C00280000 | 2023-12-20 12:04PM EDT | 280.00 | 151.24 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 0.00% |
| QQQ250620C00284780 | 2024-04-17 11:29AM EDT | 284.78 | 163.26 | 180.97 | 183.52 | 0.00 | - | 1 | 121 | 32.17% |
| QQQ250620C00285000 | 2023-12-20 12:04PM EDT | 285.00 | 147.14 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| QQQ250620C00289780 | 2024-05-03 3:42PM EDT | 289.78 | 163.37 | 175.85 | 178.79 | 0.00 | - | 3 | 16 | 31.76% |
| QQQ250620C00290000 | 2023-12-14 11:39AM EDT | 290.00 | 136.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ250620C00294780 | 2024-06-05 2:47PM EDT | 294.78 | 182.72 | 183.53 | 186.32 | 0.00 | - | 1 | 15 | 47.54% |
| QQQ250620C00295000 | 2023-10-17 12:08PM EDT | 295.00 | 107.58 | 116.68 | 120.50 | 0.00 | - | 2 | 14 | 0.00% |
| QQQ250620C00299780 | 2024-05-22 10:29AM EDT | 299.78 | 173.41 | 178.98 | 181.76 | 0.00 | - | 2 | 223 | 46.72% |
| 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 | 174.42 | 177.22 | 0.00 | - | 2 | 69 | 45.92% |
| QQQ250620C00305000 | 2023-12-20 12:08PM EDT | 305.00 | 129.98 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| QQQ250620C00309780 | 2024-06-05 1:54PM EDT | 309.78 | 169.15 | 169.89 | 172.69 | 0.00 | - | 7 | 114 | 45.12% |
| QQQ250620C00310000 | 2023-12-05 1:01PM EDT | 310.00 | 108.14 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| QQQ250620C00314780 | 2024-05-13 3:25PM EDT | 314.78 | 147.02 | 165.37 | 168.16 | 0.00 | - | 1 | 85 | 44.32% |
| QQQ250620C00315000 | 2023-12-20 1:32PM EDT | 315.00 | 122.09 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| QQQ250620C00319780 | 2024-06-10 10:08AM EDT | 319.78 | 160.42 | 160.87 | 163.66 | -0.96 | -0.59% | 1 | 324 | 43.54% |
| QQQ250620C00320000 | 2023-12-12 4:35PM EDT | 320.00 | 108.22 | 0.00 | 0.00 | 0.00 | - | 30 | 295 | 0.00% |
| QQQ250620C00324780 | 2024-06-06 2:22PM EDT | 324.78 | 157.57 | 156.38 | 159.18 | 0.00 | - | 1 | 119 | 42.78% |
| QQQ250620C00325000 | 2023-12-20 4:09PM EDT | 325.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| QQQ250620C00329780 | 2024-06-05 2:49PM EDT | 329.78 | 151.09 | 151.91 | 154.72 | 0.00 | - | 3 | 195 | 42.03% |
| QQQ250620C00330000 | 2023-11-03 3:36PM EDT | 330.00 | 78.19 | 92.62 | 95.52 | 0.00 | - | 1 | 162 | 0.00% |
| QQQ250620C00334780 | 2024-05-23 11:27AM EDT | 334.78 | 144.09 | 147.46 | 150.27 | 0.00 | - | 2 | 75 | 41.28% |
| QQQ250620C00335000 | 2023-12-14 11:06AM EDT | 335.00 | 100.83 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| QQQ250620C00339780 | 2024-06-06 10:44AM EDT | 339.78 | 144.68 | 143.44 | 145.78 | 0.00 | - | 1 | 132 | 40.49% |
| QQQ250620C00340000 | 2023-12-20 1:56PM EDT | 340.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| QQQ250620C00344780 | 2024-06-07 9:50AM EDT | 344.78 | 139.00 | 139.04 | 141.38 | 0.00 | - | 2 | 132 | 39.77% |
| QQQ250620C00345000 | 2023-12-22 10:31AM EDT | 345.00 | 97.94 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| QQQ250620C00349780 | 2024-06-10 10:10AM EDT | 349.78 | 134.11 | 134.67 | 137.01 | -1.65 | -1.22% | 1 | 595 | 39.06% |
| QQQ250620C00350000 | 2023-12-21 12:36PM EDT | 350.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.00% |
| QQQ250620C00354780 | 2024-06-10 12:50PM EDT | 354.78 | 131.71 | 130.32 | 132.64 | +11.71 | +9.76% | 1 | 125 | 38.35% |
| QQQ250620C00355000 | 2023-12-26 2:00PM EDT | 355.00 | 92.49 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
| QQQ250620C00359780 | 2024-06-05 11:19AM EDT | 359.78 | 123.70 | 126.02 | 128.35 | 0.00 | - | 1 | 585 | 37.68% |
| QQQ250620C00360000 | 2023-12-20 12:12PM EDT | 360.00 | 87.60 | 0.00 | 0.00 | 0.00 | - | 29 | 1,050 | 0.00% |
| QQQ250620C00364780 | 2024-05-22 12:03PM EDT | 364.78 | 116.00 | 121.74 | 124.06 | 0.00 | - | 1 | 368 | 37.01% |
| QQQ250620C00365000 | 2023-12-22 2:52PM EDT | 365.00 | 83.15 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 0.00% |
| QQQ250620C00369780 | 2024-06-10 12:25PM EDT | 369.78 | 118.90 | 117.69 | 119.43 | +1.32 | +1.12% | 2 | 749 | 36.07% |
| QQQ250620C00370000 | 2023-12-19 11:25AM EDT | 370.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 720 | 0.00% |
| QQQ250620C00374780 | 2024-06-07 2:24PM EDT | 374.78 | 113.50 | 113.28 | 115.59 | 0.00 | - | 2 | 2,146 | 35.70% |
| QQQ250620C00375000 | 2023-12-26 11:18AM EDT | 375.00 | 76.90 | 0.00 | 0.00 | 0.00 | - | 9 | 2,136 | 0.00% |
| QQQ250620C00379780 | 2024-06-06 9:30AM EDT | 379.78 | 112.16 | 109.11 | 111.24 | 0.00 | - | 1 | 1,174 | 34.94% |
| QQQ250620C00380000 | 2023-12-22 5:00PM EDT | 380.00 | 71.92 | 0.00 | 0.00 | 0.00 | - | 34 | 1,130 | 0.00% |
| QQQ250620C00384780 | 2024-06-06 11:37AM EDT | 384.78 | 105.40 | 104.98 | 107.15 | +0.25 | +0.24% | 1 | 1,374 | 34.35% |
| QQQ250620C00385000 | 2023-12-21 4:33PM EDT | 385.00 | 67.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,318 | 0.00% |
| QQQ250620C00389780 | 2024-06-10 10:58AM EDT | 389.78 | 101.72 | 101.20 | 102.55 | +1.12 | +1.11% | 1 | 1,045 | 33.40% |
| QQQ250620C00390000 | 2023-12-26 2:55PM EDT | 390.00 | 66.85 | 0.00 | 0.00 | 0.00 | - | 16 | 146 | 0.00% |
| QQQ250620C00394780 | 2024-06-10 10:43AM EDT | 394.78 | 97.07 | 97.11 | 98.49 | -1.43 | -1.45% | 1 | 107 | 32.80% |
| QQQ250620C00395000 | 2023-12-21 1:23PM EDT | 395.00 | 61.25 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| QQQ250620C00399780 | 2024-06-10 11:37AM EDT | 399.78 | 94.29 | 93.10 | 94.49 | +1.56 | +1.68% | 6 | 2,772 | 32.22% |
| QQQ250620C00400000 | 2023-12-26 1:38PM EDT | 400.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,597 | 0.00% |
| QQQ250620C00404780 | 2024-06-10 11:56AM EDT | 404.78 | 90.00 | 89.13 | 90.67 | +1.50 | +1.69% | 1 | 1,274 | 31.73% |
| QQQ250620C00405000 | 2023-12-22 5:04PM EDT | 405.00 | 55.74 | 0.00 | 0.00 | 0.00 | - | 219 | 287 | 0.00% |
| QQQ250620C00409780 | 2024-06-10 11:57AM EDT | 409.78 | 86.25 | 85.23 | 86.69 | +0.80 | +0.94% | 16 | 0 | 31.12% |
| QQQ250620C00410000 | 2023-12-22 12:38PM EDT | 410.00 | 53.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,544 | 0.00% |
| QQQ250620C00414780 | 2024-06-07 1:48PM EDT | 414.78 | 82.93 | 81.19 | 83.32 | 0.00 | - | 3 | 2,774 | 30.85% |
| QQQ250620C00415000 | 2023-12-26 3:56PM EDT | 415.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,212 | 0.00% |
| QQQ250620C00419780 | 2024-06-10 11:37AM EDT | 419.78 | 78.55 | 77.60 | 79.08 | +14.88 | +23.37% | 5 | 1,071 | 30.04% |
| QQQ250620C00420000 | 2024-06-07 4:09PM EDT | 420.00 | 77.50 | 77.26 | 79.42 | 0.00 | - | 5 | 423 | 30.32% |
| QQQ250620C00424780 | 2024-06-07 12:38PM EDT | 424.78 | 74.91 | 73.72 | 75.86 | 0.00 | - | 5 | 1,324 | 29.80% |
| QQQ250620C00425000 | 2023-12-26 4:35PM EDT | 425.00 | 45.94 | 0.00 | 0.00 | 0.00 | - | 54 | 212 | 0.00% |
| QQQ250620C00429780 | 2024-06-05 1:13PM EDT | 429.78 | 69.34 | 70.07 | 72.19 | 0.00 | - | 1 | 2,357 | 29.27% |
| QQQ250620C00430000 | 2024-06-07 4:03PM EDT | 430.00 | 69.86 | 69.91 | 72.03 | 0.00 | - | 7 | 343 | 29.25% |
| QQQ250620C00434780 | 2024-06-07 3:30PM EDT | 434.78 | 66.75 | 66.50 | 68.60 | 0.00 | - | 21 | 417 | 28.76% |
| QQQ250620C00435000 | 2023-12-22 1:49PM EDT | 435.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 16 | 465 | 0.00% |
| QQQ250620C00439780 | 2024-06-07 4:05PM EDT | 439.78 | 62.96 | 63.00 | 65.09 | 0.00 | - | 21 | 447 | 28.27% |
| QQQ250620C00440000 | 2024-06-10 3:15PM EDT | 440.00 | 64.67 | 62.94 | 64.51 | +0.09 | +0.14% | 2 | 2,135 | 28.00% |
| QQQ250620C00444780 | 2024-06-10 4:12PM EDT | 444.78 | 61.26 | 59.65 | 61.22 | +0.11 | +0.18% | 2 | 247 | 27.54% |
| QQQ250620C00445000 | 2023-12-26 4:11PM EDT | 445.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 0.00% |
| QQQ250620C00449780 | 2024-06-10 10:20AM EDT | 449.78 | 55.22 | 56.28 | 57.93 | -2.46 | -4.26% | 1 | 7,582 | 27.10% |
| QQQ250620C00450000 | 2024-06-10 11:36AM EDT | 450.00 | 57.03 | 56.16 | 57.72 | +1.06 | +1.89% | 1 | 2,387 | 27.05% |
| QQQ250620C00454780 | 2024-06-10 3:49PM EDT | 454.78 | 54.17 | 53.00 | 54.61 | +0.21 | +0.39% | 4 | 253 | 26.62% |
| QQQ250620C00455000 | 2023-12-22 10:44AM EDT | 455.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 0.00% |
| QQQ250620C00459780 | 2024-06-10 12:29PM EDT | 459.78 | 51.10 | 49.80 | 51.74 | -0.16 | -0.31% | 1 | 940 | 26.34% |
| QQQ250620C00460000 | 2024-06-10 3:18PM EDT | 460.00 | 50.85 | 49.79 | 51.32 | +0.35 | +0.69% | 13 | 1,251 | 26.16% |
| QQQ250620C00464780 | 2024-06-10 1:11PM EDT | 464.78 | 47.88 | 46.84 | 48.32 | +1.30 | +2.79% | 7 | 1,959 | 25.72% |
| QQQ250620C00465000 | 2023-12-20 1:42PM EDT | 465.00 | 26.17 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.01% |
| QQQ250620C00469780 | 2024-06-05 12:38PM EDT | 469.78 | 42.83 | 43.75 | 45.63 | 0.00 | - | 1 | 691 | 25.46% |
| QQQ250620C00470000 | 2024-06-10 1:46PM EDT | 470.00 | 44.78 | 43.82 | 45.22 | +1.16 | +2.66% | 5 | 6,277 | 25.29% |
| QQQ250620C00474780 | 2024-06-07 12:36PM EDT | 474.78 | 42.03 | 41.03 | 42.46 | 0.00 | - | 1 | 4,003 | 24.90% |
| QQQ250620C00475000 | 2023-12-20 4:51PM EDT | 475.00 | 20.57 | 0.00 | 0.00 | 0.00 | - | 2,030 | 2,093 | 0.39% |
| QQQ250620C00479780 | 2024-06-10 10:00AM EDT | 479.78 | 37.62 | 38.15 | 39.67 | -0.92 | -2.39% | 1 | 549 | 24.51% |
| QQQ250620C00480000 | 2024-06-10 12:44PM EDT | 480.00 | 39.13 | 38.12 | 39.55 | +0.93 | +2.43% | 7 | 277 | 24.49% |
| QQQ250620C00484780 | 2024-06-10 10:00AM EDT | 484.78 | 34.99 | 35.58 | 36.99 | -1.77 | -4.82% | 1 | 160 | 24.13% |
| QQQ250620C00485000 | 2023-12-26 11:51AM EDT | 485.00 | 18.76 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.78% |
| QQQ250620C00489780 | 2024-06-10 1:18PM EDT | 489.78 | 33.70 | 33.01 | 34.43 | -0.74 | -2.15% | 5 | 497 | 23.77% |
| QQQ250620C00490000 | 2024-06-10 3:38PM EDT | 490.00 | 33.80 | 33.06 | 33.95 | +0.93 | +2.83% | 39 | 136 | 23.55% |
| QQQ250620C00494780 | 2024-05-31 11:42AM EDT | 494.78 | 22.40 | 30.76 | 31.59 | 0.00 | - | 2 | 208 | 23.21% |
| QQQ250620C00495000 | 2023-12-20 11:15AM EDT | 495.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 1.56% |
| QQQ250620C00499780 | 2024-06-07 11:04AM EDT | 499.78 | 28.53 | 28.41 | 29.24 | 0.00 | - | 1 | 1,161 | 22.86% |
| QQQ250620C00500000 | 2024-06-10 9:42AM EDT | 500.00 | 28.70 | 28.44 | 29.14 | +0.40 | +1.41% | 64 | 2,814 | 22.85% |
| QQQ250620C00504780 | 2024-06-05 3:28PM EDT | 504.78 | 25.72 | 26.14 | 27.01 | 0.00 | - | 15 | 188 | 22.54% |
| QQQ250620C00505000 | 2023-12-20 2:56PM EDT | 505.00 | 13.44 | 0.00 | 0.00 | 0.00 | - | 53 | 93 | 1.56% |
| QQQ250620C00509780 | 2024-06-05 1:51PM EDT | 509.78 | 23.44 | 24.16 | 24.89 | 0.00 | - | 1 | 0 | 22.22% |
| QQQ250620C00510000 | 2024-06-07 2:57PM EDT | 510.00 | 23.48 | 24.07 | 24.79 | -0.55 | -2.29% | 1 | 4,302 | 22.20% |
| QQQ250620C00514780 | 2024-06-07 10:27AM EDT | 514.78 | 21.94 | 22.14 | 22.90 | 0.00 | - | 37 | 1,287 | 21.93% |
| QQQ250620C00515000 | 2023-12-14 2:23PM EDT | 515.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 6 | 1,099 | 1.56% |
| QQQ250620C00519780 | 2024-06-10 12:00PM EDT | 519.78 | 20.73 | 20.24 | 20.99 | +0.46 | +2.27% | 4 | 901 | 21.63% |
| QQQ250620C00520000 | 2023-12-22 2:42PM EDT | 520.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 3.13% |
| QQQ250620C00524780 | 2024-06-10 2:37PM EDT | 524.78 | 18.78 | 18.44 | 19.22 | +0.05 | +0.27% | 260 | 1,485 | 21.35% |
| QQQ250620C00525000 | 2023-12-07 2:35PM EDT | 525.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 3.13% |
| QQQ250620C00529780 | 2024-06-10 1:46PM EDT | 529.78 | 17.28 | 16.79 | 17.58 | +0.48 | +2.86% | 266 | 1,643 | 21.10% |
| QQQ250620C00530000 | 2023-11-16 11:01AM EDT | 530.00 | 5.23 | 6.80 | 7.36 | 0.00 | - | 2 | 218 | 14.44% |
| QQQ250620C00534780 | 2024-06-10 1:30PM EDT | 534.78 | 15.60 | 15.24 | 16.03 | +5.62 | +56.31% | 94 | 1,495 | 20.86% |
| QQQ250620C00535000 | 2023-12-21 12:57PM EDT | 535.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 846 | 3.13% |
| QQQ250620C00539780 | 2024-06-06 3:10PM EDT | 539.78 | 14.13 | 13.83 | 14.62 | 0.00 | - | 2 | 627 | 20.64% |
| QQQ250620C00540000 | 2023-12-22 10:33AM EDT | 540.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 3.13% |
| QQQ250620C00544780 | 2024-06-07 10:37AM EDT | 544.78 | 12.88 | 12.55 | 13.31 | 0.00 | - | 67 | 0 | 20.44% |
| QQQ250620C00545000 | 2023-12-21 2:44PM EDT | 545.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 3.13% |
| QQQ250620C00549780 | 2024-06-07 3:15PM EDT | 549.78 | 11.35 | 11.26 | 12.10 | 0.00 | - | 26 | 2,625 | 20.25% |
| QQQ250620C00550000 | 2023-12-26 1:22PM EDT | 550.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 3.13% |
| QQQ250620C00554780 | 2024-06-10 1:37PM EDT | 554.78 | 10.50 | 10.24 | 10.98 | +0.11 | +1.06% | 1 | 0 | 20.07% |
| QQQ250620C00555000 | 2023-12-18 3:44PM EDT | 555.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 1 | 647 | 3.13% |
| QQQ250620C00559780 | 2024-06-04 2:28PM EDT | 559.78 | 7.55 | 9.24 | 9.96 | 0.00 | - | 1 | 0 | 19.91% |
| QQQ250620C00560000 | 2023-11-15 1:04PM EDT | 560.00 | 3.02 | 3.44 | 4.29 | 0.00 | - | 2 | 346 | 15.14% |
| QQQ250620C00564780 | 2024-06-07 10:52AM EDT | 564.78 | 8.61 | 8.32 | 9.02 | 0.00 | - | 1 | 666 | 19.76% |
| QQQ250620C00565000 | 2023-12-18 11:08AM EDT | 565.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 13 | 83 | 3.13% |
| QQQ250620C00569780 | 2024-06-10 1:42PM EDT | 569.78 | 7.78 | 7.43 | 8.18 | 0.00 | - | 65 | 767 | 19.63% |
| QQQ250620C00570000 | 2023-12-19 4:58PM EDT | 570.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 3.13% |
| QQQ250620C00574780 | 2024-06-04 12:20PM EDT | 574.78 | 5.09 | 6.72 | 7.40 | 0.00 | - | 1 | 246 | 19.51% |
| QQQ250620C00575000 | 2023-11-13 4:51PM EDT | 575.00 | 1.74 | 2.45 | 3.10 | 0.00 | - | 13 | 149 | 15.25% |
| QQQ250620C00579780 | 2024-06-10 1:38PM EDT | 579.78 | 6.30 | 6.15 | 6.69 | +0.11 | +1.78% | 7 | 4,121 | 19.39% |
| QQQ250620C00580000 | 2023-12-19 1:47PM EDT | 580.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2,176 | 3.13% |
| QQQ250620C00584780 | 2024-06-05 2:51PM EDT | 584.78 | 5.50 | 5.42 | 6.05 | 0.00 | - | 2 | 335 | 19.30% |
| QQQ250620C00585000 | 2023-12-18 1:13PM EDT | 585.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| QQQ250620C00589780 | 2024-04-22 4:11PM EDT | 589.78 | 2.63 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 6.25% |
| QQQ250620C00594780 | 2024-06-10 9:35AM EDT | 594.78 | 4.44 | 4.47 | 4.95 | +0.33 | +8.03% | 35 | 251 | 19.14% |
| QQQ250620C00599780 | 2024-06-05 12:38PM EDT | 599.78 | 3.82 | 3.99 | 4.44 | 0.00 | - | 6 | 279 | 19.03% |
| QQQ250620C00604780 | 2024-06-10 9:35AM EDT | 604.78 | 3.57 | 3.58 | 4.07 | +0.10 | +2.88% | 35 | 0 | 19.03% |
| QQQ250620C00605000 | 2023-12-20 1:05PM EDT | 605.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| QQQ250620C00609780 | 2024-06-05 3:52PM EDT | 609.78 | 3.30 | 3.20 | 3.69 | 0.00 | - | 134 | 532 | 18.99% |
| QQQ250620C00610000 | 2023-12-26 12:15PM EDT | 610.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
| QQQ250620C00615000 | 2024-06-07 10:42AM EDT | 615.00 | 3.09 | 2.85 | 3.33 | 0.00 | - | 8 | 566 | 18.96% |
| QQQ250620C00620000 | 2024-06-07 3:39PM EDT | 620.00 | 2.64 | 2.48 | 3.00 | 0.00 | - | 112 | 130 | 18.90% |
| QQQ250620C00625000 | 2024-06-06 10:34AM EDT | 625.00 | 2.60 | 2.21 | 2.75 | 0.00 | - | 1 | 13 | 18.92% |
| QQQ250620C00630000 | 2024-05-30 12:58PM EDT | 630.00 | 1.75 | 1.97 | 2.51 | 0.00 | - | 3 | 197 | 18.92% |
| QQQ250620C00635000 | 2024-04-17 12:42PM EDT | 635.00 | 1.66 | 1.28 | 2.08 | 0.00 | - | 7 | 17 | 18.56% |
| QQQ250620C00640000 | 2024-05-31 1:34PM EDT | 640.00 | 1.10 | 1.58 | 2.10 | 0.00 | - | 2 | 49 | 18.96% |
| QQQ250620C00645000 | 2024-06-05 12:53PM EDT | 645.00 | 1.49 | 1.50 | 1.86 | 0.00 | - | 1 | 222 | 18.86% |
| QQQ250620C00650000 | 2024-05-30 9:30AM EDT | 650.00 | 1.21 | 1.24 | 1.78 | 0.00 | - | 1 | 66 | 19.04% |
| QQQ250620C00655000 | 2024-05-24 1:56PM EDT | 655.00 | 1.18 | 1.17 | 1.64 | 0.00 | - | 2 | 129 | 19.09% |
| QQQ250620C00660000 | 2024-05-06 10:11AM EDT | 660.00 | 0.80 | 0.93 | 1.43 | 0.00 | - | 9 | 183 | 18.94% |
| QQQ250620C00665000 | 2024-06-03 12:39PM EDT | 665.00 | 1.10 | 0.93 | 1.29 | 0.00 | - | 1 | 365 | 18.92% |
| QQQ250620C00670000 | 2024-06-03 12:24PM EDT | 670.00 | 0.87 | 0.77 | 1.22 | 0.00 | - | 6 | 127 | 19.06% |
| QQQ250620C00675000 | 2024-05-24 12:50PM EDT | 675.00 | 0.83 | 0.78 | 1.21 | 0.00 | - | 1 | 1 | 19.34% |
| QQQ250620C00680000 | 2024-05-28 9:30AM EDT | 680.00 | 0.85 | 0.70 | 1.13 | 0.00 | - | 1 | 0 | 19.42% |
| QQQ250620C00685000 | 2024-06-06 1:02PM EDT | 685.00 | 0.72 | 0.63 | 0.95 | 0.00 | - | 2 | 2 | 19.18% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250620P00159780 | 2024-06-06 12:17PM EDT | 159.78 | 0.36 | 0.14 | 0.52 | 0.00 | - | 1 | 307 | 46.58% |
| QQQ250620P00160000 | 2023-12-13 4:17PM EDT | 160.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 324 | 25.00% |
| QQQ250620P00164780 | 2024-06-03 3:13PM EDT | 164.78 | 0.25 | 0.00 | 0.55 | 0.00 | - | 1 | 383 | 45.65% |
| 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 | 2024-05-01 11:17AM EDT | 174.78 | 0.58 | 0.00 | 0.93 | 0.00 | - | 2 | 170 | 46.59% |
| 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 | 45.57% |
| QQQ250620P00180000 | 2023-12-14 2:55PM EDT | 180.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 12.50% |
| QQQ250620P00184780 | 2024-06-10 3:44PM EDT | 184.78 | 0.32 | 0.20 | 0.55 | -0.02 | -5.88% | 15 | 121 | 40.92% |
| QQQ250620P00185000 | 2023-12-26 4:35PM EDT | 185.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 10 | 101 | 12.50% |
| QQQ250620P00189780 | 2024-05-30 10:00AM EDT | 189.78 | 0.42 | 0.13 | 0.70 | 0.00 | - | 5 | 265 | 41.19% |
| 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 | 41.46% |
| QQQ250620P00195000 | 2023-12-15 3:27PM EDT | 195.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 14 | 195 | 12.50% |
| QQQ250620P00199780 | 2024-06-04 9:30AM EDT | 199.78 | 0.40 | 0.31 | 0.67 | 0.00 | - | 3 | 5,914 | 38.76% |
| QQQ250620P00200000 | 2023-12-22 3:18PM EDT | 200.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 5,863 | 12.50% |
| QQQ250620P00204780 | 2024-05-09 11:02AM EDT | 204.78 | 0.79 | 0.44 | 0.84 | 0.00 | - | 3 | 203 | 38.99% |
| QQQ250620P00205000 | 2023-12-04 10:50AM EDT | 205.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| QQQ250620P00209780 | 2024-06-10 10:19AM EDT | 209.78 | 0.64 | 0.29 | 0.87 | -0.18 | -21.95% | 1 | 344 | 38.14% |
| 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 | 0.34 | 0.92 | 0.00 | - | 4 | 52 | 37.43% |
| 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 | 0.39 | 0.97 | 0.00 | - | 1 | 47 | 36.72% |
| QQQ250620P00220000 | 2023-12-20 4:36PM EDT | 220.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| QQQ250620P00224780 | 2024-05-29 9:41AM EDT | 224.78 | 0.88 | 0.74 | 1.03 | 0.00 | - | 2 | 62 | 36.06% |
| QQQ250620P00225000 | 2023-12-26 11:21AM EDT | 225.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| QQQ250620P00229780 | 2024-05-21 2:04PM EDT | 229.78 | 0.84 | 0.51 | 1.01 | 0.00 | - | 10 | 44 | 34.96% |
| 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 | 0.58 | 1.16 | 0.00 | - | 1 | 115 | 34.77% |
| QQQ250620P00235000 | 2023-12-20 3:40PM EDT | 235.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 12.50% |
| QQQ250620P00239780 | 2024-06-05 1:06PM EDT | 239.78 | 1.00 | 0.76 | 1.13 | 0.00 | - | 22 | 2,117 | 33.67% |
| QQQ250620P00240000 | 2023-12-20 11:17AM EDT | 240.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2,103 | 12.50% |
| QQQ250620P00244780 | 2024-05-20 1:59PM EDT | 244.78 | 1.10 | 0.90 | 1.20 | 0.00 | - | 3 | 599 | 33.06% |
| QQQ250620P00245000 | 2023-12-26 4:02PM EDT | 245.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 25 | 592 | 12.50% |
| QQQ250620P00249780 | 2024-06-10 3:44PM EDT | 249.78 | 1.20 | 1.11 | 1.26 | +0.04 | +3.45% | 6 | 5,039 | 32.40% |
| QQQ250620P00250000 | 2023-12-26 4:08PM EDT | 250.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 10 | 4,206 | 12.50% |
| QQQ250620P00254780 | 2024-06-10 3:44PM EDT | 254.78 | 1.21 | 1.02 | 1.37 | -0.19 | -13.57% | 19 | 547 | 31.93% |
| QQQ250620P00255000 | 2023-12-20 10:47AM EDT | 255.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 60 | 481 | 12.50% |
| QQQ250620P00259780 | 2024-06-04 12:52PM EDT | 259.78 | 1.52 | 1.12 | 1.47 | 0.00 | - | 3 | 462 | 31.42% |
| QQQ250620P00260000 | 2023-12-20 11:21AM EDT | 260.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 30 | 386 | 12.50% |
| QQQ250620P00264780 | 2024-05-09 12:22PM EDT | 264.78 | 1.79 | 1.22 | 1.69 | 0.00 | - | 4 | 172 | 31.30% |
| QQQ250620P00265000 | 2023-12-20 11:21AM EDT | 265.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 12.50% |
| QQQ250620P00269780 | 2024-05-31 12:21PM EDT | 269.78 | 1.90 | 1.34 | 1.70 | 0.00 | - | 2 | 590 | 30.42% |
| QQQ250620P00270000 | 2023-12-20 11:20AM EDT | 270.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 5 | 467 | 12.50% |
| QQQ250620P00274780 | 2024-05-31 1:10PM EDT | 274.78 | 1.99 | 1.46 | 1.80 | 0.00 | - | 2 | 1,270 | 29.85% |
| QQQ250620P00275000 | 2023-12-13 3:08PM EDT | 275.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 742 | 12.50% |
| QQQ250620P00279780 | 2024-06-10 1:19PM EDT | 279.78 | 1.80 | 1.60 | 1.96 | -0.18 | -9.09% | 1 | 4,129 | 29.45% |
| QQQ250620P00280000 | 2023-12-20 10:47AM EDT | 280.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 60 | 2,715 | 12.50% |
| QQQ250620P00284780 | 2024-06-05 1:28PM EDT | 284.78 | 1.97 | 1.65 | 2.11 | 0.00 | - | 64 | 1,947 | 28.99% |
| QQQ250620P00285000 | 2023-12-05 11:08AM EDT | 285.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1,811 | 12.50% |
| QQQ250620P00289780 | 2024-06-05 1:15PM EDT | 289.78 | 2.14 | 1.81 | 2.27 | 0.00 | - | 1 | 169 | 28.53% |
| QQQ250620P00290000 | 2023-12-11 12:31PM EDT | 290.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 6.25% |
| QQQ250620P00294780 | 2024-06-07 2:03PM EDT | 294.78 | 2.20 | 2.06 | 2.44 | 0.00 | - | 1 | 194 | 28.07% |
| QQQ250620P00295000 | 2023-12-19 11:32AM EDT | 295.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 6.25% |
| QQQ250620P00299780 | 2024-06-10 3:07PM EDT | 299.78 | 2.40 | 2.25 | 2.62 | -0.10 | -4.00% | 35 | 3,947 | 27.62% |
| QQQ250620P00300000 | 2023-12-26 12:46PM EDT | 300.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 2,813 | 6.25% |
| QQQ250620P00304780 | 2024-05-31 1:58PM EDT | 304.78 | 3.37 | 2.44 | 2.82 | 0.00 | - | 22 | 1,411 | 27.18% |
| QQQ250620P00305000 | 2023-12-13 4:04PM EDT | 305.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 5 | 1,090 | 6.25% |
| QQQ250620P00309780 | 2024-06-06 1:53PM EDT | 309.78 | 2.93 | 2.68 | 3.03 | 0.00 | - | 11 | 2,384 | 26.74% |
| QQQ250620P00310000 | 2023-12-20 3:56PM EDT | 310.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 18 | 2,373 | 6.25% |
| QQQ250620P00314780 | 2024-06-10 10:19AM EDT | 314.78 | 3.02 | 2.87 | 3.26 | -0.08 | -2.58% | 2 | 6,847 | 26.32% |
| QQQ250620P00315000 | 2023-12-20 3:59PM EDT | 315.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 824 | 6.25% |
| QQQ250620P00319780 | 2024-06-07 12:41PM EDT | 319.78 | 3.30 | 3.13 | 3.54 | -0.02 | -0.60% | 2 | 3,240 | 25.96% |
| QQQ250620P00320000 | 2023-12-22 4:37PM EDT | 320.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 980 | 6.25% |
| QQQ250620P00324780 | 2024-06-10 12:23PM EDT | 324.78 | 3.52 | 3.39 | 3.81 | -0.25 | -6.63% | 1 | 2,948 | 25.54% |
| QQQ250620P00325000 | 2023-12-26 10:41AM EDT | 325.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2,980 | 6.25% |
| QQQ250620P00329780 | 2024-06-07 1:24PM EDT | 329.78 | 3.84 | 3.67 | 4.09 | 0.00 | - | 40 | 6,826 | 25.12% |
| QQQ250620P00330000 | 2023-12-20 3:55PM EDT | 330.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,105 | 6.25% |
| QQQ250620P00334780 | 2024-06-07 11:05AM EDT | 334.78 | 4.18 | 3.96 | 4.40 | 0.00 | - | 1 | 1,675 | 24.72% |
| QQQ250620P00335000 | 2023-12-14 4:37PM EDT | 335.00 | 12.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1,212 | 6.25% |
| QQQ250620P00339780 | 2024-06-03 1:01PM EDT | 339.78 | 5.39 | 4.19 | 4.73 | 0.00 | - | 2 | 3,695 | 24.31% |
| QQQ250620P00340000 | 2023-12-21 10:35AM EDT | 340.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 6 | 1,722 | 6.25% |
| QQQ250620P00344780 | 2024-06-07 2:18PM EDT | 344.78 | 4.95 | 4.55 | 5.10 | 0.00 | - | 63 | 856 | 23.94% |
| QQQ250620P00345000 | 2023-12-26 4:25PM EDT | 345.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 6.25% |
| QQQ250620P00349780 | 2024-06-07 3:19PM EDT | 349.78 | 5.25 | 4.92 | 5.47 | 0.00 | - | 8 | 9,598 | 23.52% |
| QQQ250620P00350000 | 2023-12-26 4:22PM EDT | 350.00 | 14.98 | 0.00 | 0.00 | 0.00 | - | 5 | 4,119 | 6.25% |
| QQQ250620P00354780 | 2024-06-05 2:51PM EDT | 354.78 | 5.78 | 5.32 | 5.89 | 0.00 | - | 2 | 902 | 23.15% |
| QQQ250620P00355000 | 2023-12-20 3:31PM EDT | 355.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 6.25% |
| QQQ250620P00359780 | 2024-06-07 3:50PM EDT | 359.78 | 6.11 | 5.75 | 6.34 | 0.00 | - | 233 | 1,941 | 22.77% |
| QQQ250620P00360000 | 2023-12-26 12:22PM EDT | 360.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 16 | 1,429 | 6.25% |
| QQQ250620P00364780 | 2024-06-10 1:21PM EDT | 364.78 | 6.48 | 6.28 | 6.81 | +0.08 | +1.25% | 1 | 3,286 | 22.38% |
| QQQ250620P00365000 | 2023-12-26 10:35AM EDT | 365.00 | 18.42 | 0.00 | 0.00 | 0.00 | - | 5 | 1,369 | 6.25% |
| QQQ250620P00369780 | 2024-06-10 12:50PM EDT | 369.78 | 7.07 | 6.75 | 7.39 | -0.27 | -3.68% | 19 | 3,336 | 22.07% |
| QQQ250620P00370000 | 2023-12-26 3:01PM EDT | 370.00 | 19.42 | 0.00 | 0.00 | 0.00 | - | 9 | 2,180 | 3.13% |
| QQQ250620P00374780 | 2024-06-10 1:36PM EDT | 374.78 | 7.65 | 7.30 | 7.83 | -0.20 | -2.55% | 3 | 4,443 | 21.58% |
| QQQ250620P00375000 | 2023-12-26 3:56PM EDT | 375.00 | 20.58 | 0.00 | 0.00 | 0.00 | - | 2 | 1,116 | 3.13% |
| QQQ250620P00379780 | 2024-06-10 9:56AM EDT | 379.78 | 8.39 | 7.87 | 8.48 | +0.32 | +3.97% | 10 | 8,194 | 21.27% |
| QQQ250620P00380000 | 2023-12-26 3:56PM EDT | 380.00 | 21.91 | 0.00 | 0.00 | 0.00 | - | 102 | 4,579 | 3.13% |
| QQQ250620P00384780 | 2024-06-10 1:00PM EDT | 384.78 | 8.75 | 8.46 | 9.10 | -0.05 | -0.57% | 12 | 3,378 | 20.88% |
| QQQ250620P00385000 | 2023-12-20 3:37PM EDT | 385.00 | 23.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2,862 | 3.13% |
| QQQ250620P00389780 | 2024-06-10 12:15PM EDT | 389.78 | 9.40 | 9.08 | 9.78 | -0.24 | -2.49% | 4 | 5,424 | 20.51% |
| QQQ250620P00390000 | 2023-12-26 4:26PM EDT | 390.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 101 | 982 | 3.13% |
| QQQ250620P00394780 | 2024-06-10 1:42PM EDT | 394.78 | 10.12 | 9.80 | 10.59 | -0.23 | -2.22% | 66 | 3,252 | 20.21% |
| QQQ250620P00395000 | 2023-12-26 2:21PM EDT | 395.00 | 26.43 | 0.00 | 0.00 | 0.00 | - | 6 | 1,542 | 3.13% |
| QQQ250620P00399780 | 2024-06-10 3:04PM EDT | 399.78 | 10.91 | 10.80 | 11.26 | -0.12 | -1.09% | 8 | 13,174 | 19.76% |
| QQQ250620P00400000 | 2023-12-26 2:25PM EDT | 400.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,474 | 3.13% |
| QQQ250620P00404780 | 2024-06-07 3:56PM EDT | 404.78 | 11.99 | 11.39 | 12.14 | 0.00 | - | 14 | 1,435 | 19.42% |
| QQQ250620P00405000 | 2023-12-26 2:01PM EDT | 405.00 | 29.84 | 0.00 | 0.00 | 0.00 | - | 15 | 696 | 3.13% |
| QQQ250620P00409780 | 2024-05-31 11:56AM EDT | 409.78 | 16.74 | 12.37 | 13.15 | 0.00 | - | 27 | 2,060 | 19.14% |
| QQQ250620P00410000 | 2023-12-26 10:55AM EDT | 410.00 | 31.73 | 0.00 | 0.00 | 0.00 | - | 1 | 904 | 3.13% |
| QQQ250620P00414780 | 2024-06-10 2:39PM EDT | 414.78 | 13.84 | 13.22 | 14.10 | -0.05 | -0.36% | 23 | 3,337 | 18.76% |
| QQQ250620P00415000 | 2023-12-26 4:52PM EDT | 415.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,325 | 3.13% |
| QQQ250620P00419780 | 2024-06-04 9:49AM EDT | 419.78 | 17.37 | 14.35 | 15.14 | 0.00 | - | 2 | 548 | 18.41% |
| QQQ250620P00420000 | 2024-06-07 2:50PM EDT | 420.00 | 14.92 | 14.41 | 15.20 | 0.00 | - | 2 | 4,381 | 18.40% |
| QQQ250620P00424780 | 2024-06-10 2:44PM EDT | 424.78 | 15.90 | 15.39 | 16.00 | -0.30 | -1.85% | 27 | 4,223 | 17.89% |
| QQQ250620P00425000 | 2023-12-26 12:45PM EDT | 425.00 | 37.74 | 0.00 | 0.00 | 0.00 | - | 2 | 669 | 1.56% |
| QQQ250620P00429780 | 2024-06-07 12:37PM EDT | 429.78 | 16.77 | 16.53 | 17.33 | -0.15 | -0.89% | 1 | 2,594 | 17.62% |
| QQQ250620P00430000 | 2024-06-10 3:03PM EDT | 430.00 | 17.02 | 16.56 | 17.51 | -0.20 | -1.16% | 1 | 6,257 | 17.68% |
| QQQ250620P00434780 | 2024-06-07 3:56PM EDT | 434.78 | 18.66 | 17.79 | 18.73 | -0.25 | -1.32% | 7 | 1,323 | 17.33% |
| QQQ250620P00435000 | 2023-12-14 3:24PM EDT | 435.00 | 45.37 | 0.00 | 0.00 | 0.00 | - | 58 | 125 | 1.56% |
| QQQ250620P00439780 | 2024-05-31 1:36PM EDT | 439.78 | 25.63 | 19.12 | 20.10 | 0.00 | - | 140 | 553 | 16.98% |
| QQQ250620P00440000 | 2024-06-10 12:26PM EDT | 440.00 | 19.70 | 19.21 | 19.96 | -0.40 | -1.99% | 9 | 8,502 | 16.85% |
| QQQ250620P00444780 | 2024-06-10 3:45PM EDT | 444.78 | 21.00 | 20.56 | 21.55 | -0.45 | -2.10% | 5 | 170 | 16.61% |
| QQQ250620P00445000 | 2023-11-30 3:53PM EDT | 445.00 | 61.19 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.78% |
| QQQ250620P00449780 | 2024-05-31 10:37AM EDT | 449.78 | 28.68 | 22.13 | 23.10 | 0.00 | - | 72 | 179 | 16.25% |
| QQQ250620P00450000 | 2024-06-10 11:13AM EDT | 450.00 | 23.00 | 22.21 | 23.15 | -0.14 | -0.61% | 14 | 4,865 | 16.22% |
| QQQ250620P00454780 | 2024-06-10 1:42PM EDT | 454.78 | 24.65 | 23.77 | 24.70 | -4.03 | -14.05% | 65 | 463 | 15.85% |
| QQQ250620P00455000 | 2023-11-27 10:49AM EDT | 455.00 | 67.51 | 0.00 | 0.00 | 0.00 | - | 222 | 350 | 0.39% |
| QQQ250620P00459780 | 2024-06-05 12:28PM EDT | 459.78 | 27.48 | 25.55 | 26.51 | 0.00 | - | 2 | 58 | 15.50% |
| QQQ250620P00460000 | 2024-06-10 2:26PM EDT | 460.00 | 26.02 | 25.62 | 26.63 | -0.58 | -2.18% | 29 | 1,693 | 15.51% |
| QQQ250620P00464780 | 2024-06-07 3:24PM EDT | 464.78 | 28.45 | 27.42 | 28.40 | 0.00 | - | 3 | 49 | 15.13% |
| QQQ250620P00465000 | 2023-06-26 2:42PM EDT | 465.00 | 105.20 | 84.00 | 89.00 | 0.00 | - | - | 0 | 47.71% |
| QQQ250620P00469780 | 2024-05-31 3:15PM EDT | 469.78 | 37.58 | 29.43 | 30.40 | 0.00 | - | 1 | 290 | 14.75% |
| QQQ250620P00470000 | 2024-06-10 3:31PM EDT | 470.00 | 29.94 | 29.56 | 30.50 | -0.66 | -2.16% | 4 | 2,738 | 14.74% |
| QQQ250620P00474780 | 2024-06-05 1:05PM EDT | 474.78 | 33.00 | 31.54 | 32.58 | 0.00 | - | 2 | 19 | 14.39% |
| QQQ250620P00475000 | 2023-12-14 10:47AM EDT | 475.00 | 68.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ250620P00479780 | 2024-06-05 2:38PM EDT | 479.78 | 35.09 | 33.84 | 34.77 | 0.00 | - | 12 | 163 | 13.95% |
| QQQ250620P00480000 | 2024-05-29 11:35AM EDT | 480.00 | 38.45 | 33.94 | 34.94 | 0.00 | - | 5 | 67 | 13.97% |
| QQQ250620P00484780 | 2024-05-24 11:13AM EDT | 484.78 | 38.98 | 36.27 | 37.30 | 0.00 | - | 56 | 58 | 13.62% |
| QQQ250620P00485000 | 2023-12-18 12:33PM EDT | 485.00 | 80.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ250620P00489780 | 2024-05-30 4:00PM EDT | 489.78 | 46.41 | 38.85 | 39.85 | 0.00 | - | 20 | 26 | 13.20% |
| QQQ250620P00490000 | 2024-06-05 9:54AM EDT | 490.00 | 42.85 | 38.97 | 39.98 | 0.00 | - | 1 | 27 | 13.19% |
| QQQ250620P00494780 | 2024-02-22 1:59PM EDT | 494.78 | 61.51 | 55.10 | 57.45 | 0.00 | - | 2 | 0 | 21.03% |
| QQQ250620P00499780 | 2024-05-17 11:07AM EDT | 499.78 | 52.76 | 44.09 | 46.07 | 0.00 | - | 1 | 0 | 12.72% |
| QQQ250620P00500000 | 2024-06-07 12:29PM EDT | 500.00 | 45.00 | 44.22 | 46.04 | 0.00 | - | 1 | 0 | 12.61% |
| QQQ250620P00504780 | 2024-05-31 10:39AM EDT | 504.78 | 60.25 | 47.04 | 49.31 | 0.00 | - | 1 | 10 | 12.41% |
| QQQ250620P00505000 | 2023-05-26 4:14PM EDT | 505.00 | 157.00 | 140.00 | 144.81 | 0.00 | - | 4 | 0 | 62.86% |
| QQQ250620P00509780 | 2024-04-12 12:37PM EDT | 509.78 | 72.91 | 67.55 | 69.75 | 0.00 | - | 3 | 0 | 22.20% |
| QQQ250620P00510000 | 2024-06-06 10:30AM EDT | 510.00 | 52.20 | 50.50 | 52.82 | 0.00 | - | 1 | 8 | 12.05% |
| QQQ250620P00514780 | 2024-01-16 1:02AM EDT | 514.78 | 172.07 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250620P00515000 | 2023-10-26 1:22PM EDT | 515.00 | 172.07 | 123.39 | 127.26 | 0.00 | - | - | 0 | 50.10% |
| QQQ250620P00519780 | 2024-06-05 3:29PM EDT | 519.78 | 60.13 | 57.62 | 59.95 | 0.00 | - | 10 | 11 | 11.40% |
| QQQ250620P00520000 | 2023-06-05 2:28PM EDT | 520.00 | 164.13 | 147.50 | 152.26 | 0.00 | - | 2 | 1 | 61.39% |
| QQQ250620P00524780 | 2024-06-06 10:20AM EDT | 524.78 | 63.87 | 61.60 | 63.91 | 0.00 | - | 1 | 0 | 11.11% |
| QQQ250620P00525000 | 2023-06-12 9:54AM EDT | 525.00 | 169.00 | 149.00 | 153.98 | 0.00 | - | 3 | 0 | 60.40% |
| QQQ250620P00529780 | 2024-06-05 2:31PM EDT | 529.78 | 68.75 | 65.83 | 68.08 | 0.00 | - | 1 | 0 | 10.89% |
| QQQ250620P00534780 | 2024-06-04 2:48PM EDT | 534.78 | 79.50 | 70.25 | 72.44 | 0.00 | - | 6 | 1 | 10.73% |
| QQQ250620P00539780 | 2024-06-05 11:41AM EDT | 539.78 | 78.71 | 74.82 | 76.98 | 0.00 | - | 1 | 0 | 10.68% |
| QQQ250620P00540000 | 2023-10-26 1:22PM EDT | 540.00 | 196.88 | 148.69 | 152.29 | 0.00 | - | - | 0 | 54.28% |
| QQQ250620P00544780 | 2024-03-01 2:57PM EDT | 544.78 | 98.66 | 98.72 | 102.59 | 0.00 | - | 5 | 0 | 26.26% |
| QQQ250620P00549780 | 2024-05-31 10:44AM EDT | 549.78 | 103.66 | 84.47 | 86.62 | 0.00 | - | 5 | 0 | 11.12% |
| QQQ250620P00550000 | 2023-11-08 2:21PM EDT | 550.00 | 178.47 | 156.28 | 159.84 | 0.00 | - | 2 | 0 | 54.51% |
| QQQ250620P00554780 | 2024-01-16 1:02AM EDT | 554.78 | 183.10 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250620P00555000 | 2023-11-08 2:20PM EDT | 555.00 | 183.10 | 161.27 | 164.84 | 0.00 | - | 2 | 0 | 55.25% |
| QQQ250620P00569780 | 2024-03-01 4:10PM EDT | 569.78 | 124.38 | 123.62 | 127.67 | 0.00 | - | 21 | 0 | 29.58% |
| QQQ250620P00574780 | 2024-03-01 4:10PM EDT | 574.78 | 129.25 | 128.67 | 132.54 | 0.00 | - | 21 | 0 | 30.12% |
| QQQ250620P00589780 | 2024-03-22 2:44PM EDT | 589.78 | 143.08 | 173.40 | 177.10 | 0.00 | - | 2 | 0 | 48.88% |
| QQQ250620P00599780 | 2023-12-15 3:15PM EDT | 599.78 | 196.37 | 188.00 | 193.00 | 0.00 | - | - | 0 | 51.99% |
| 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 | 42.00% |
| QQQ250620P00640000 | 2024-05-30 2:21PM EDT | 640.00 | 186.40 | 174.53 | 177.01 | 0.00 | - | 1 | 0 | 18.60% |
| QQQ250620P00650000 | 2024-05-16 10:36AM EDT | 650.00 | 196.28 | 184.51 | 187.03 | 0.00 | - | - | 0 | 19.33% |
| QQQ250620P00670000 | 2024-05-07 11:42AM EDT | 670.00 | 228.61 | 205.29 | 207.95 | 0.00 | - | - | 0 | 22.35% |
© 2024 Yahoo. All rights reserved.