Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ251219C00174780 | 2023-12-27 11:47AM EDT | 174.78 | 248.72 | 258.31 | 262.00 | 0.00 | - | - | 10 | 0.00% |
| QQQ251219C00175000 | 2023-12-26 11:14AM EDT | 175.00 | 246.69 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ251219C00179780 | 2024-01-16 1:02AM EDT | 179.78 | 207.22 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219C00180000 | 2023-11-07 11:40AM EDT | 180.00 | 207.22 | 221.33 | 225.18 | 0.00 | - | 2 | 28 | 0.00% |
| QQQ251219C00184780 | 2024-01-10 11:12AM EDT | 184.78 | 233.98 | 260.85 | 265.47 | 0.00 | - | 5 | 13 | 0.00% |
| QQQ251219C00185000 | 2023-12-12 3:03PM EDT | 185.00 | 225.69 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| QQQ251219C00189780 | 2024-01-16 1:02AM EDT | 189.78 | 216.50 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219C00190000 | 2023-11-20 4:27PM EDT | 190.00 | 216.50 | 225.14 | 228.93 | 0.00 | - | 5 | 292 | 0.00% |
| QQQ251219C00194780 | 2024-04-19 2:49PM EDT | 194.78 | 233.76 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 0.00% |
| QQQ251219C00195000 | 2023-12-22 1:54PM EDT | 195.00 | 228.19 | 0.00 | 0.00 | 0.00 | - | 21 | 82 | 0.00% |
| QQQ251219C00199780 | 2024-05-09 11:45AM EDT | 199.78 | 253.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ251219C00200000 | 2023-12-20 2:42PM EDT | 200.00 | 225.34 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| QQQ251219C00204780 | 2023-12-19 4:16PM EDT | 204.78 | 218.98 | 221.42 | 225.00 | 0.00 | - | - | 2 | 0.00% |
| QQQ251219C00205000 | 2023-12-19 4:16PM EDT | 205.00 | 218.98 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ251219C00209780 | 2024-01-29 12:06PM EDT | 209.78 | 231.40 | 238.37 | 242.21 | 0.00 | - | 1 | 78 | 0.00% |
| QQQ251219C00210000 | 2023-11-22 11:52AM EDT | 210.00 | 199.00 | 213.09 | 216.92 | 0.00 | - | 1 | 77 | 0.00% |
| QQQ251219C00214780 | 2024-03-21 11:38AM EDT | 214.78 | 249.22 | 214.52 | 218.25 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ251219C00215000 | 2023-10-17 11:58AM EDT | 215.00 | 176.25 | 188.12 | 192.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ251219C00219780 | 2024-01-16 1:02AM EDT | 219.78 | 165.90 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219C00220000 | 2023-10-02 3:20PM EDT | 220.00 | 165.90 | 157.64 | 161.43 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ251219C00224780 | 2024-05-22 12:35PM EDT | 224.78 | 246.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219C00225000 | 2023-10-18 9:36AM EDT | 225.00 | 166.51 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ251219C00229780 | 2024-05-08 3:17PM EDT | 229.78 | 225.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219C00230000 | 2023-10-17 10:23AM EDT | 230.00 | 162.95 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ251219C00234780 | 2024-04-30 3:54PM EDT | 234.78 | 209.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219C00235000 | 2023-10-17 10:23AM EDT | 235.00 | 158.96 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| QQQ251219C00239780 | 2024-04-30 9:56AM EDT | 239.78 | 210.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219C00240000 | 2023-10-17 10:35AM EDT | 240.00 | 155.25 | 167.17 | 171.05 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ251219C00244780 | 2024-01-16 1:02AM EDT | 244.78 | 152.20 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219C00245000 | 2023-10-17 11:56AM EDT | 245.00 | 152.20 | 163.15 | 167.00 | 0.00 | - | - | 54 | 0.00% |
| QQQ251219C00249780 | 2024-05-28 3:07PM EDT | 249.78 | 226.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ251219C00250000 | 2023-11-10 1:39PM EDT | 250.00 | 153.12 | 163.68 | 167.54 | 0.00 | - | 3 | 114 | 0.00% |
| QQQ251219C00254780 | 2024-01-16 1:03AM EDT | 254.78 | 145.42 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219C00255000 | 2023-10-16 3:16PM EDT | 255.00 | 145.42 | 154.77 | 158.64 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ251219C00259780 | 2024-01-16 1:03AM EDT | 259.78 | 140.73 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219C00260000 | 2023-10-17 11:51AM EDT | 260.00 | 140.73 | 150.86 | 154.73 | 0.00 | - | 140 | 131 | 0.00% |
| QQQ251219C00264780 | 2024-05-13 2:02PM EDT | 264.78 | 199.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ251219C00265000 | 2023-10-16 1:16PM EDT | 265.00 | 137.64 | 146.74 | 150.61 | 0.00 | - | 120 | 60 | 0.00% |
| QQQ251219C00269780 | 2023-12-21 4:41PM EDT | 269.78 | 162.68 | 173.76 | 176.75 | 0.00 | - | - | 195 | 0.00% |
| QQQ251219C00270000 | 2023-12-21 4:41PM EDT | 270.00 | 162.68 | 0.00 | 0.00 | 0.00 | - | 91 | 195 | 0.00% |
| QQQ251219C00274780 | 2024-04-29 9:30AM EDT | 274.78 | 180.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219C00275000 | 2023-10-19 10:48AM EDT | 275.00 | 125.20 | 139.14 | 143.00 | 0.00 | - | 1 | 43 | 0.00% |
| QQQ251219C00279780 | 2024-05-28 9:50AM EDT | 279.78 | 199.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219C00280000 | 2023-12-11 4:02PM EDT | 280.00 | 144.08 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| QQQ251219C00284780 | 2024-04-25 11:34AM EDT | 284.78 | 160.37 | 193.49 | 197.34 | 0.00 | - | 1 | 94 | 45.51% |
| QQQ251219C00285000 | 2023-11-15 11:24AM EDT | 285.00 | 135.00 | 146.07 | 149.94 | 0.00 | - | 1 | 95 | 0.00% |
| QQQ251219C00289780 | 2024-05-10 3:11PM EDT | 289.78 | 175.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219C00290000 | 2023-11-01 4:01PM EDT | 290.00 | 106.23 | 130.28 | 133.03 | 0.00 | - | 1 | 15 | 0.00% |
| QQQ251219C00294780 | 2024-04-22 10:24AM EDT | 294.78 | 148.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219C00295000 | 2023-10-16 1:15PM EDT | 295.00 | 115.52 | 123.40 | 127.27 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ251219C00299780 | 2024-05-28 3:21PM EDT | 299.78 | 183.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219C00300000 | 2023-12-21 10:37AM EDT | 300.00 | 137.95 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| QQQ251219C00304780 | 2024-04-19 10:28AM EDT | 304.78 | 145.15 | 169.42 | 173.27 | 0.00 | - | 1 | 11 | 37.71% |
| QQQ251219C00305000 | 2023-12-20 1:44PM EDT | 305.00 | 137.56 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| QQQ251219C00309780 | 2024-05-15 3:14PM EDT | 309.78 | 167.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219C00310000 | 2023-12-15 1:31PM EDT | 310.00 | 128.11 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| QQQ251219C00314780 | 2024-04-19 3:24PM EDT | 314.78 | 133.00 | 0.00 | 0.00 | 0.00 | - | 47 | 590 | 0.00% |
| QQQ251219C00315000 | 2023-11-24 10:47AM EDT | 315.00 | 113.79 | 125.27 | 129.15 | 0.00 | - | 2 | 17 | 0.00% |
| QQQ251219C00319780 | 2024-05-24 3:18PM EDT | 319.78 | 164.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ251219C00320000 | 2023-12-15 2:01PM EDT | 320.00 | 121.80 | 0.00 | 0.00 | 0.00 | - | 3 | 231 | 0.00% |
| QQQ251219C00324780 | 2024-05-15 3:30PM EDT | 324.78 | 155.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ251219C00325000 | 2023-12-26 4:25PM EDT | 325.00 | 121.82 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ251219C00329780 | 2024-05-24 1:36PM EDT | 329.78 | 155.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219C00330000 | 2023-12-19 12:47PM EDT | 330.00 | 116.77 | 0.00 | 0.00 | 0.00 | - | 20 | 320 | 0.00% |
| QQQ251219C00334780 | 2024-05-21 9:30AM EDT | 334.78 | 149.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219C00335000 | 2023-12-11 2:49PM EDT | 335.00 | 102.20 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| QQQ251219C00339780 | 2024-05-07 9:39AM EDT | 339.78 | 133.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219C00340000 | 2023-12-20 4:10PM EDT | 340.00 | 105.50 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| QQQ251219C00344780 | 2024-05-28 10:03AM EDT | 344.78 | 145.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219C00345000 | 2023-12-13 12:54PM EDT | 345.00 | 98.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ251219C00349780 | 2024-05-17 3:02PM EDT | 349.78 | 133.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219C00350000 | 2023-12-21 1:31PM EDT | 350.00 | 98.99 | 0.00 | 0.00 | 0.00 | - | 5 | 507 | 0.00% |
| QQQ251219C00354780 | 2024-05-28 11:37AM EDT | 354.78 | 137.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ251219C00355000 | 2023-12-14 2:13PM EDT | 355.00 | 92.46 | 0.00 | 0.00 | 0.00 | - | 21 | 139 | 0.00% |
| QQQ251219C00359780 | 2024-05-15 12:52PM EDT | 359.78 | 125.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219C00360000 | 2023-12-19 11:21AM EDT | 360.00 | 95.84 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| QQQ251219C00364780 | 2024-05-24 11:23AM EDT | 364.78 | 128.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219C00365000 | 2023-12-21 4:30PM EDT | 365.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| QQQ251219C00369780 | 2024-05-20 3:48PM EDT | 369.78 | 121.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ251219C00370000 | 2023-12-20 3:53PM EDT | 370.00 | 85.93 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| QQQ251219C00374780 | 2024-05-16 3:39PM EDT | 374.78 | 115.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ251219C00375000 | 2023-12-20 4:26PM EDT | 375.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 3 | 307 | 0.00% |
| QQQ251219C00379780 | 2024-05-16 10:02AM EDT | 379.78 | 110.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ251219C00380000 | 2023-12-26 4:56PM EDT | 380.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 0.00% |
| QQQ251219C00384780 | 2024-05-28 2:36PM EDT | 384.78 | 112.40 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| QQQ251219C00385000 | 2023-12-26 2:19PM EDT | 385.00 | 79.48 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.00% |
| QQQ251219C00389780 | 2024-05-21 11:23AM EDT | 389.78 | 105.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219C00390000 | 2023-12-26 4:52PM EDT | 390.00 | 76.81 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
| QQQ251219C00394780 | 2024-05-23 10:26AM EDT | 394.78 | 105.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219C00395000 | 2023-12-20 4:08PM EDT | 395.00 | 68.29 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| QQQ251219C00399780 | 2024-05-20 3:18PM EDT | 399.78 | 99.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ251219C00400000 | 2023-12-26 4:26PM EDT | 400.00 | 70.51 | 0.00 | 0.00 | 0.00 | - | 11 | 483 | 0.00% |
| QQQ251219C00404780 | 2024-05-28 1:23PM EDT | 404.78 | 98.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ251219C00405000 | 2023-12-22 3:19PM EDT | 405.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 7 | 273 | 0.00% |
| QQQ251219C00409780 | 2024-05-15 3:35PM EDT | 409.78 | 89.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ251219C00410000 | 2023-12-26 2:34PM EDT | 410.00 | 63.94 | 0.00 | 0.00 | 0.00 | - | 4 | 111 | 0.00% |
| QQQ251219C00414780 | 2024-05-16 3:44PM EDT | 414.78 | 85.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ251219C00415000 | 2023-12-19 1:09PM EDT | 415.00 | 59.88 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| QQQ251219C00419780 | 2024-05-28 11:26AM EDT | 419.78 | 87.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219C00420000 | 2023-12-26 4:40PM EDT | 420.00 | 58.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1,195 | 0.00% |
| QQQ251219C00424780 | 2024-05-24 1:18PM EDT | 424.78 | 82.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ251219C00425000 | 2023-12-21 11:08AM EDT | 425.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.00% |
| QQQ251219C00429780 | 2024-05-23 4:11PM EDT | 429.78 | 76.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ251219C00430000 | 2024-05-22 1:48PM EDT | 430.00 | 77.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ251219C00434780 | 2024-05-15 2:46PM EDT | 434.78 | 72.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ251219C00435000 | 2023-12-22 12:40PM EDT | 435.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 6 | 317 | 0.00% |
| QQQ251219C00439780 | 2024-05-28 11:48AM EDT | 439.78 | 74.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ251219C00440000 | 2024-05-23 12:58PM EDT | 440.00 | 73.50 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 0.00% |
| QQQ251219C00444780 | 2024-05-23 2:34PM EDT | 444.78 | 66.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ251219C00445000 | 2023-12-21 12:32PM EDT | 445.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 150 | 328 | 0.00% |
| QQQ251219C00449780 | 2024-05-28 2:07PM EDT | 449.78 | 67.62 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ251219C00450000 | 2024-05-28 11:13AM EDT | 450.00 | 67.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ251219C00454780 | 2024-05-28 12:09PM EDT | 454.78 | 65.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ251219C00455000 | 2023-12-18 1:57PM EDT | 455.00 | 38.48 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 0.00% |
| QQQ251219C00459780 | 2024-05-28 11:58AM EDT | 459.78 | 62.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ251219C00460000 | 2024-05-28 11:04AM EDT | 460.00 | 61.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.01% |
| QQQ251219C00464780 | 2024-05-21 11:45AM EDT | 464.78 | 55.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| QQQ251219C00465000 | 2023-12-20 4:08PM EDT | 465.00 | 32.79 | 0.00 | 0.00 | 0.00 | - | 3 | 236 | 0.20% |
| QQQ251219C00469780 | 2024-05-21 3:32PM EDT | 469.78 | 53.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| QQQ251219C00470000 | 2024-05-23 11:30AM EDT | 470.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.39% |
| QQQ251219C00474780 | 2024-05-24 9:30AM EDT | 474.78 | 51.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ251219C00475000 | 2023-12-26 11:28AM EDT | 475.00 | 31.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1,038 | 0.78% |
| QQQ251219C00479780 | 2024-05-06 1:10PM EDT | 479.78 | 39.55 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 0.78% |
| QQQ251219C00480000 | 2024-05-24 12:46PM EDT | 480.00 | 49.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| QQQ251219C00484780 | 2024-05-22 12:27PM EDT | 484.78 | 47.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| QQQ251219C00485000 | 2023-12-22 4:44PM EDT | 485.00 | 27.21 | 0.00 | 0.00 | 0.00 | - | 27 | 68 | 0.78% |
| QQQ251219C00489780 | 2024-05-24 9:30AM EDT | 489.78 | 42.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ251219C00490000 | 2024-05-23 11:20AM EDT | 490.00 | 44.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| QQQ251219C00494780 | 2024-05-13 3:50PM EDT | 494.78 | 34.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| QQQ251219C00495000 | 2023-12-22 12:26PM EDT | 495.00 | 23.76 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 1.56% |
| QQQ251219C00499780 | 2024-05-28 2:08PM EDT | 499.78 | 40.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ251219C00500000 | 2024-05-28 12:33PM EDT | 500.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| QQQ251219C00504780 | 2024-05-15 10:18AM EDT | 504.78 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ251219C00505000 | 2023-12-20 11:26AM EDT | 505.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 1.56% |
| QQQ251219C00509780 | 2024-05-06 3:16PM EDT | 509.78 | 27.63 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 1.56% |
| QQQ251219C00510000 | 2024-05-20 9:41AM EDT | 510.00 | 33.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ251219C00514780 | 2024-05-17 11:11AM EDT | 514.78 | 30.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ251219C00515000 | 2023-11-16 11:01AM EDT | 515.00 | 13.08 | 15.69 | 17.09 | 0.00 | - | 1 | 82 | 15.92% |
| QQQ251219C00519780 | 2024-05-16 12:37PM EDT | 519.78 | 29.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ251219C00520000 | 2024-05-24 3:10PM EDT | 520.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| QQQ251219C00524780 | 2024-05-24 9:43AM EDT | 524.78 | 28.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ251219C00525000 | 2023-12-21 4:34PM EDT | 525.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 1.56% |
| QQQ251219C00529780 | 2024-05-22 3:30PM EDT | 529.78 | 26.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ251219C00530000 | 2023-12-21 2:00PM EDT | 530.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| QQQ251219C00534780 | 2024-05-24 3:10PM EDT | 534.78 | 25.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QQQ251219C00535000 | 2023-12-18 4:51PM EDT | 535.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 3.13% |
| QQQ251219C00539780 | 2024-05-24 3:38PM EDT | 539.78 | 23.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ251219C00540000 | 2023-12-21 4:25PM EDT | 540.00 | 12.17 | 0.00 | 0.00 | 0.00 | - | 100 | 118 | 3.13% |
| QQQ251219C00544780 | 2024-05-28 12:13PM EDT | 544.78 | 23.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| QQQ251219C00545000 | 2023-11-16 11:01AM EDT | 545.00 | 8.20 | 9.85 | 11.03 | 0.00 | - | 1 | 51 | 16.04% |
| QQQ251219C00549780 | 2024-05-24 10:34AM EDT | 549.78 | 20.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ251219C00550000 | 2023-12-01 1:36PM EDT | 550.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,371 | 3.13% |
| QQQ251219C00554780 | 2024-05-23 2:55PM EDT | 554.78 | 17.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| QQQ251219C00555000 | 2023-12-22 1:16PM EDT | 555.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 30 | 83 | 3.13% |
| QQQ251219C00559780 | 2024-04-16 10:52AM EDT | 559.78 | 15.04 | 15.61 | 17.26 | 0.00 | - | 3 | 166 | 20.94% |
| QQQ251219C00560000 | 2023-12-08 1:59PM EDT | 560.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 3.13% |
| QQQ251219C00564780 | 2024-05-20 11:02AM EDT | 564.78 | 15.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| QQQ251219C00565000 | 2023-12-14 1:45PM EDT | 565.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| QQQ251219C00569780 | 2024-05-24 2:55PM EDT | 569.78 | 15.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ251219C00570000 | 2023-12-22 12:46PM EDT | 570.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 12 | 376 | 3.13% |
| QQQ251219C00574780 | 2024-05-28 1:09PM EDT | 574.78 | 14.65 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| QQQ251219C00575000 | 2023-12-19 10:31AM EDT | 575.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 3.13% |
| QQQ251219C00579780 | 2024-05-28 11:04AM EDT | 579.78 | 13.53 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 3.13% |
| QQQ251219C00580000 | 2023-12-26 4:22PM EDT | 580.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,324 | 3.13% |
| QQQ251219C00584780 | 2024-05-23 9:40AM EDT | 584.78 | 13.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ251219C00585000 | 2023-12-21 3:53PM EDT | 585.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 260 | 219 | 3.13% |
| QQQ251219C00589780 | 2024-04-22 1:06PM EDT | 589.78 | 6.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ251219C00590000 | 2023-12-21 1:59PM EDT | 590.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| QQQ251219C00594780 | 2024-05-21 2:44PM EDT | 594.78 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ251219C00595000 | 2023-12-22 11:26AM EDT | 595.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 3.13% |
| QQQ251219C00599780 | 2024-05-28 10:11AM EDT | 599.78 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ251219C00600000 | 2023-12-21 1:58PM EDT | 600.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | - | 33 | 3.13% |
| QQQ251219C00604780 | 2024-04-22 10:31AM EDT | 604.78 | 5.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| QQQ251219C00609780 | 2024-04-22 10:33AM EDT | 609.78 | 4.91 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| QQQ251219C00610000 | 2023-12-22 12:07PM EDT | 610.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| QQQ251219C00615000 | 2024-05-14 1:29PM EDT | 615.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ251219C00620000 | 2024-05-16 11:00AM EDT | 620.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ251219C00625000 | 2024-05-28 10:36AM EDT | 625.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ251219C00630000 | 2024-05-02 2:27PM EDT | 630.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ251219C00635000 | 2024-05-06 1:26PM EDT | 635.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ251219C00640000 | 2024-04-19 10:15AM EDT | 640.00 | 3.87 | 4.56 | 5.32 | 0.00 | - | 2 | 311 | 19.53% |
| QQQ251219C00645000 | 2024-05-15 11:07AM EDT | 645.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ251219C00650000 | 2024-05-28 4:00PM EDT | 650.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ251219C00655000 | 2024-04-26 1:58PM EDT | 655.00 | 3.28 | 3.81 | 4.57 | 0.00 | - | 205 | 303 | 19.74% |
| QQQ251219C00660000 | 2024-05-16 11:10AM EDT | 660.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ251219C00665000 | 2024-05-21 1:36PM EDT | 665.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ251219C00670000 | 2024-05-23 3:25PM EDT | 670.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ251219C00675000 | 2024-05-21 2:51PM EDT | 675.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| QQQ251219C00680000 | 2024-05-28 2:40PM EDT | 680.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ251219P00174780 | 2024-05-22 2:39PM EDT | 174.78 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ251219P00175000 | 2023-12-22 11:41AM EDT | 175.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 1,159 | 12.50% |
| QQQ251219P00179780 | 2024-05-17 3:58PM EDT | 179.78 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ251219P00180000 | 2023-12-18 11:41AM EDT | 180.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 20 | 5,444 | 12.50% |
| QQQ251219P00184780 | 2024-02-15 2:40PM EDT | 184.78 | 1.37 | 1.15 | 1.79 | 0.00 | - | 1 | 882 | 39.53% |
| QQQ251219P00185000 | 2023-12-20 4:36PM EDT | 185.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 863 | 12.50% |
| QQQ251219P00189780 | 2024-04-18 10:00AM EDT | 189.78 | 1.68 | 0.40 | 1.45 | 0.00 | - | 4 | 1,429 | 37.10% |
| QQQ251219P00190000 | 2023-12-20 4:36PM EDT | 190.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 780 | 12.50% |
| QQQ251219P00194780 | 2024-05-21 12:18PM EDT | 194.78 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ251219P00195000 | 2023-12-20 4:21PM EDT | 195.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 12.50% |
| QQQ251219P00199780 | 2024-05-23 2:19PM EDT | 199.78 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ251219P00200000 | 2023-12-26 3:36PM EDT | 200.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,324 | 12.50% |
| QQQ251219P00204780 | 2024-05-09 12:21PM EDT | 204.78 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ251219P00205000 | 2023-12-20 2:51PM EDT | 205.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 12.50% |
| QQQ251219P00209780 | 2024-04-30 11:14AM EDT | 209.78 | 1.79 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| QQQ251219P00210000 | 2023-12-22 3:32PM EDT | 210.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1,321 | 12.50% |
| QQQ251219P00214780 | 2024-05-28 9:30AM EDT | 214.78 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ251219P00215000 | 2023-11-30 4:38PM EDT | 215.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| QQQ251219P00219780 | 2024-05-28 2:33PM EDT | 219.78 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ251219P00220000 | 2023-12-26 10:30AM EDT | 220.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 12.50% |
| QQQ251219P00224780 | 2024-05-28 12:13PM EDT | 224.78 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ251219P00225000 | 2023-12-21 1:26PM EDT | 225.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 12.50% |
| QQQ251219P00229780 | 2024-05-28 12:13PM EDT | 229.78 | 1.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ251219P00230000 | 2023-12-22 3:32PM EDT | 230.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 570 | 12.50% |
| QQQ251219P00234780 | 2024-05-28 12:17PM EDT | 234.78 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ251219P00235000 | 2023-12-21 1:27PM EDT | 235.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 44 | 86 | 12.50% |
| QQQ251219P00239780 | 2024-05-06 11:52AM EDT | 239.78 | 2.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| QQQ251219P00240000 | 2023-12-21 1:27PM EDT | 240.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 120 | 488 | 12.50% |
| QQQ251219P00244780 | 2024-05-16 1:22PM EDT | 244.78 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ251219P00245000 | 2023-12-21 1:27PM EDT | 245.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 82 | 51 | 12.50% |
| QQQ251219P00249780 | 2024-05-23 10:47AM EDT | 249.78 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ251219P00250000 | 2023-12-21 4:34PM EDT | 250.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 15 | 1,614 | 12.50% |
| QQQ251219P00254780 | 2024-05-15 2:13PM EDT | 254.78 | 2.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| QQQ251219P00255000 | 2023-12-21 1:28PM EDT | 255.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 84 | 1,123 | 6.25% |
| QQQ251219P00259780 | 2024-05-23 11:36AM EDT | 259.78 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ251219P00260000 | 2023-12-21 2:35PM EDT | 260.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 2 | 1,121 | 6.25% |
| QQQ251219P00264780 | 2024-05-06 12:37PM EDT | 264.78 | 3.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ251219P00265000 | 2023-12-21 3:10PM EDT | 265.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 4 | 790 | 6.25% |
| QQQ251219P00269780 | 2024-05-15 2:13PM EDT | 269.78 | 3.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| QQQ251219P00270000 | 2023-12-26 12:11PM EDT | 270.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,075 | 6.25% |
| QQQ251219P00274780 | 2024-05-22 2:28PM EDT | 274.78 | 3.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QQQ251219P00275000 | 2023-12-18 4:58PM EDT | 275.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 1 | 974 | 6.25% |
| QQQ251219P00279780 | 2024-05-24 1:44PM EDT | 279.78 | 3.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ251219P00280000 | 2023-12-26 4:47PM EDT | 280.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 1 | 6,053 | 6.25% |
| QQQ251219P00284780 | 2024-05-13 9:46AM EDT | 284.78 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ251219P00285000 | 2023-12-20 11:23AM EDT | 285.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 20 | 2,935 | 6.25% |
| QQQ251219P00289780 | 2024-05-10 2:59PM EDT | 289.78 | 4.51 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 6.25% |
| QQQ251219P00290000 | 2023-12-15 1:37PM EDT | 290.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1,300 | 2,734 | 6.25% |
| QQQ251219P00294780 | 2024-05-21 4:03PM EDT | 294.78 | 4.21 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| QQQ251219P00295000 | 2023-12-20 12:07PM EDT | 295.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| QQQ251219P00299780 | 2024-05-28 2:47PM EDT | 299.78 | 4.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ251219P00300000 | 2023-12-26 4:07PM EDT | 300.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 25 | 812 | 6.25% |
| QQQ251219P00304780 | 2024-05-21 4:10PM EDT | 304.78 | 5.18 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| QQQ251219P00305000 | 2023-12-12 4:32PM EDT | 305.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | 4 | 206 | 6.25% |
| QQQ251219P00309780 | 2024-05-22 11:52AM EDT | 309.78 | 5.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| QQQ251219P00310000 | 2023-12-18 4:22PM EDT | 310.00 | 11.37 | 0.00 | 0.00 | 0.00 | - | 5 | 3,199 | 6.25% |
| QQQ251219P00314780 | 2024-05-22 3:02PM EDT | 314.78 | 5.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| QQQ251219P00315000 | 2023-12-18 4:22PM EDT | 315.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 4 | 204 | 6.25% |
| QQQ251219P00319780 | 2024-05-20 2:53PM EDT | 319.78 | 6.25 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| QQQ251219P00320000 | 2023-12-22 12:08PM EDT | 320.00 | 14.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3,599 | 6.25% |
| QQQ251219P00324780 | 2024-05-24 1:46PM EDT | 324.78 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ251219P00325000 | 2023-12-18 4:58PM EDT | 325.00 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,898 | 6.25% |
| QQQ251219P00329780 | 2024-05-15 12:31PM EDT | 329.78 | 7.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ251219P00330000 | 2023-12-26 4:47PM EDT | 330.00 | 14.78 | 0.00 | 0.00 | 0.00 | - | 11 | 1,217 | 6.25% |
| QQQ251219P00334780 | 2024-05-24 1:46PM EDT | 334.78 | 7.30 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 6.25% |
| QQQ251219P00335000 | 2023-12-20 11:23AM EDT | 335.00 | 15.66 | 0.00 | 0.00 | 0.00 | - | 20 | 993 | 6.25% |
| QQQ251219P00339780 | 2024-05-21 12:43PM EDT | 339.78 | 7.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ251219P00340000 | 2023-12-22 2:56PM EDT | 340.00 | 17.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4,827 | 6.25% |
| QQQ251219P00344780 | 2024-05-23 10:03AM EDT | 344.78 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ251219P00345000 | 2023-12-26 2:34PM EDT | 345.00 | 17.88 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 6.25% |
| QQQ251219P00349780 | 2024-05-23 11:40AM EDT | 349.78 | 8.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| QQQ251219P00350000 | 2023-12-26 4:22PM EDT | 350.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,187 | 3.13% |
| QQQ251219P00354780 | 2024-05-28 12:07PM EDT | 354.78 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QQQ251219P00355000 | 2023-12-20 12:06PM EDT | 355.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 10 | 596 | 3.13% |
| QQQ251219P00359780 | 2024-05-28 3:15PM EDT | 359.78 | 10.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ251219P00360000 | 2023-12-22 12:34PM EDT | 360.00 | 21.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2,896 | 3.13% |
| QQQ251219P00364780 | 2024-05-23 12:54PM EDT | 364.78 | 11.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ251219P00365000 | 2023-12-21 12:32PM EDT | 365.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 150 | 368 | 3.13% |
| QQQ251219P00369780 | 2024-05-21 12:00PM EDT | 369.78 | 11.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QQQ251219P00370000 | 2023-12-14 4:57PM EDT | 370.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 614 | 3.13% |
| QQQ251219P00374780 | 2024-05-24 10:34AM EDT | 374.78 | 12.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QQQ251219P00375000 | 2023-12-26 5:02PM EDT | 375.00 | 24.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1,417 | 3.13% |
| QQQ251219P00379780 | 2024-05-24 10:42AM EDT | 379.78 | 13.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| QQQ251219P00380000 | 2023-12-19 4:30PM EDT | 380.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 3.13% |
| QQQ251219P00384780 | 2024-05-23 2:01PM EDT | 384.78 | 14.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ251219P00385000 | 2023-12-19 1:30PM EDT | 385.00 | 27.89 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 3.13% |
| QQQ251219P00389780 | 2024-05-28 2:06PM EDT | 389.78 | 14.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ251219P00390000 | 2023-12-21 12:04PM EDT | 390.00 | 30.53 | 0.00 | 0.00 | 0.00 | - | 4 | 415 | 3.13% |
| QQQ251219P00394780 | 2024-05-20 3:25PM EDT | 394.78 | 16.10 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 3.13% |
| QQQ251219P00395000 | 2023-12-18 11:23AM EDT | 395.00 | 30.99 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 3.13% |
| QQQ251219P00399780 | 2024-05-21 12:52PM EDT | 399.78 | 17.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ251219P00400000 | 2023-12-26 4:34PM EDT | 400.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 3.13% |
| QQQ251219P00404780 | 2024-05-28 1:41PM EDT | 404.78 | 17.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| QQQ251219P00405000 | 2023-12-21 4:20PM EDT | 405.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 1.56% |
| QQQ251219P00409780 | 2024-05-28 1:58PM EDT | 409.78 | 18.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| QQQ251219P00410000 | 2023-12-22 10:52AM EDT | 410.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 1.56% |
| QQQ251219P00414780 | 2024-05-28 1:58PM EDT | 414.78 | 19.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| QQQ251219P00415000 | 2023-12-22 3:58PM EDT | 415.00 | 38.76 | 0.00 | 0.00 | 0.00 | - | 17 | 1,920 | 1.56% |
| QQQ251219P00419780 | 2024-05-24 3:47PM EDT | 419.78 | 21.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ251219P00420000 | 2023-12-22 4:51PM EDT | 420.00 | 41.16 | 0.00 | 0.00 | 0.00 | - | 27 | 275 | 1.56% |
| QQQ251219P00424780 | 2024-05-23 9:51AM EDT | 424.78 | 22.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| QQQ251219P00425000 | 2023-12-08 4:38PM EDT | 425.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 58 | 316 | 1.56% |
| QQQ251219P00429780 | 2024-05-22 2:00PM EDT | 429.78 | 24.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ251219P00430000 | 2024-05-28 12:07PM EDT | 430.00 | 23.62 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 1.56% |
| QQQ251219P00434780 | 2024-05-15 2:13PM EDT | 434.78 | 26.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ251219P00435000 | 2023-12-26 2:38PM EDT | 435.00 | 46.65 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.78% |
| QQQ251219P00439780 | 2024-05-15 4:02PM EDT | 439.78 | 28.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| QQQ251219P00440000 | 2024-05-28 12:39PM EDT | 440.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ251219P00444780 | 2024-05-15 10:39AM EDT | 444.78 | 31.60 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.78% |
| QQQ251219P00445000 | 2023-12-14 3:37PM EDT | 445.00 | 54.78 | 0.00 | 0.00 | 0.00 | - | 118 | 181 | 0.78% |
| QQQ251219P00449780 | 2024-05-03 3:22PM EDT | 449.78 | 39.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| QQQ251219P00450000 | 2024-05-28 3:59PM EDT | 450.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| QQQ251219P00454780 | 2024-03-11 10:27AM EDT | 454.78 | 45.42 | 42.53 | 43.53 | 0.00 | - | 1 | 104 | 20.22% |
| QQQ251219P00455000 | 2023-11-28 12:23PM EDT | 455.00 | 68.83 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.20% |
| QQQ251219P00459780 | 2024-05-28 12:54PM EDT | 459.78 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219P00460000 | 2024-05-24 11:18AM EDT | 460.00 | 33.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219P00464780 | 2024-04-29 10:34AM EDT | 464.78 | 48.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ251219P00465000 | 2023-11-21 3:15PM EDT | 465.00 | 77.76 | 62.71 | 66.55 | 0.00 | - | - | 2 | 27.86% |
| QQQ251219P00469780 | 2024-05-15 2:19PM EDT | 469.78 | 40.70 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.00% |
| QQQ251219P00470000 | 2024-05-17 3:08PM EDT | 470.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219P00474780 | 2024-05-20 1:39PM EDT | 474.78 | 42.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219P00475000 | 2023-11-06 10:34AM EDT | 475.00 | 106.24 | 88.13 | 92.00 | 0.00 | - | 1 | 1 | 36.44% |
| QQQ251219P00479780 | 2024-05-16 3:19PM EDT | 479.78 | 45.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ251219P00480000 | 2024-05-22 12:52PM EDT | 480.00 | 43.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ251219P00484780 | 2024-04-04 12:29PM EDT | 484.78 | 54.03 | 56.54 | 60.30 | 0.00 | - | 250 | 250 | 19.90% |
| QQQ251219P00489780 | 2024-01-22 4:51PM EDT | 489.78 | 70.23 | 67.10 | 70.97 | 0.00 | - | 1 | 1 | 23.18% |
| QQQ251219P00490000 | 2024-05-22 10:49AM EDT | 490.00 | 48.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ251219P00494780 | 2024-05-13 10:28AM EDT | 494.78 | 59.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ251219P00499780 | 2024-04-12 11:50AM EDT | 499.78 | 109.56 | 65.63 | 69.17 | 0.00 | - | 1 | - | 19.48% |
| QQQ251219P00500000 | 2024-05-28 9:31AM EDT | 500.00 | 52.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219P00510000 | 2024-05-20 9:41AM EDT | 510.00 | 63.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219P00514780 | 2024-01-16 1:04AM EDT | 514.78 | 170.92 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219P00515000 | 2023-10-26 1:45PM EDT | 515.00 | 170.92 | 123.00 | 127.99 | 0.00 | - | - | 0 | 40.78% |
| QQQ251219P00519780 | 2024-01-16 1:04AM EDT | 519.78 | 176.71 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219P00520000 | 2024-05-16 9:34AM EDT | 520.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219P00524780 | 2024-04-19 1:30PM EDT | 524.78 | 107.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ251219P00529780 | 2024-05-17 2:52PM EDT | 529.78 | 80.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219P00534780 | 2024-03-05 1:22PM EDT | 534.78 | 98.66 | 98.03 | 100.42 | 0.00 | - | 1 | 1 | 22.29% |
| QQQ251219P00539780 | 2024-05-21 3:30PM EDT | 539.78 | 84.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ251219P00544780 | 2024-01-16 1:04AM EDT | 544.78 | 201.19 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219P00545000 | 2023-10-26 1:15PM EDT | 545.00 | 201.19 | 153.38 | 157.29 | 0.00 | - | - | 0 | 44.37% |
| QQQ251219P00579780 | 2024-01-16 1:04AM EDT | 579.78 | 189.50 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219P00580000 | 2023-11-27 1:04PM EDT | 580.00 | 189.50 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| QQQ251219P00599780 | 2024-01-16 2:58PM EDT | 599.78 | 191.75 | 162.04 | 165.77 | 0.00 | - | - | 0 | 29.17% |
| QQQ251219P00604780 | 2024-01-22 3:36PM EDT | 604.78 | 183.00 | 176.80 | 180.92 | 0.00 | - | - | 0 | 34.61% |
© 2024 Yahoo. All rights reserved.