Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
CallsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ260618C00174780 | 2024-06-04 3:09PM EDT | 174.78 | 291.51 | 315.68 | 320.50 | 0.00 | - | 1 | 23 | 59.57% |
| QQQ260618C00175000 | 2023-12-26 11:35AM EDT | 175.00 | 249.54 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| QQQ260618C00179780 | 2024-03-07 1:57PM EDT | 179.78 | 278.60 | 273.80 | 278.00 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ260618C00180000 | 2023-12-19 4:40PM EDT | 180.00 | 244.13 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| QQQ260618C00184780 | 2024-06-18 10:51AM EDT | 184.78 | 312.00 | 307.07 | 312.00 | 0.00 | - | 10 | 10 | 58.54% |
| QQQ260618C00185000 | 2023-12-21 12:36PM EDT | 185.00 | 236.85 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ260618C00199780 | 2024-01-18 3:29PM EDT | 199.78 | 230.01 | 245.05 | 249.50 | 0.00 | - | 16 | 21 | 0.00% |
| QQQ260618C00200000 | 2023-12-22 2:33PM EDT | 200.00 | 227.99 | 0.00 | 0.00 | 0.00 | - | 23 | 20 | 0.00% |
| QQQ260618C00204780 | 2024-06-07 3:43PM EDT | 204.78 | 274.86 | 288.94 | 293.50 | 0.00 | - | 15 | 13 | 54.99% |
| QQQ260618C00205000 | 2023-10-25 12:39PM EDT | 205.00 | 173.10 | 203.00 | 208.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ260618C00209780 | 2024-04-01 9:33AM EDT | 209.78 | 257.00 | 229.90 | 233.02 | 0.00 | - | - | 2 | 0.00% |
| QQQ260618C00214780 | 2024-04-01 9:33AM EDT | 214.78 | 252.50 | 225.58 | 228.70 | 0.00 | - | 4 | 9 | 0.00% |
| QQQ260618C00215000 | 2023-12-12 3:34PM EDT | 215.00 | 204.07 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| QQQ260618C00224780 | 2024-02-08 11:22AM EDT | 224.78 | 228.40 | 232.04 | 236.50 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ260618C00225000 | 2023-12-20 12:07PM EDT | 225.00 | 205.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ260618C00229780 | 2024-01-16 1:04AM EDT | 229.78 | 174.59 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618C00230000 | 2023-11-13 1:11PM EDT | 230.00 | 174.59 | 193.50 | 197.91 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260618C00234780 | 2024-04-01 9:32AM EDT | 234.78 | 234.50 | 208.43 | 211.55 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ260618C00239780 | 2024-04-01 9:32AM EDT | 239.78 | 230.50 | 204.42 | 207.55 | 0.00 | - | - | 5 | 0.00% |
| QQQ260618C00244780 | 2024-04-01 9:32AM EDT | 244.78 | 226.00 | 200.23 | 203.37 | 0.00 | - | 5 | 4 | 0.00% |
| QQQ260618C00245000 | 2023-11-17 10:40AM EDT | 245.00 | 168.95 | 182.50 | 187.22 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ260618C00249780 | 2024-05-31 2:00PM EDT | 249.78 | 221.40 | 249.58 | 254.00 | 0.00 | - | 1 | 119 | 51.05% |
| QQQ260618C00250000 | 2023-12-21 1:57PM EDT | 250.00 | 181.77 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| QQQ260618C00254780 | 2024-01-16 1:04AM EDT | 254.78 | 162.65 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618C00255000 | 2023-11-20 1:21PM EDT | 255.00 | 162.65 | 173.50 | 178.00 | 0.00 | - | - | 9 | 0.00% |
| QQQ260618C00259780 | 2024-04-22 11:10AM EDT | 259.78 | 182.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260618C00260000 | 2023-12-20 1:08PM EDT | 260.00 | 179.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ260618C00269780 | 2023-12-20 3:48PM EDT | 269.78 | 167.60 | 178.00 | 182.50 | 0.00 | - | - | 151 | 0.00% |
| QQQ260618C00270000 | 2023-12-20 3:48PM EDT | 270.00 | 167.60 | 0.00 | 0.00 | 0.00 | - | 50 | 151 | 0.00% |
| QQQ260618C00274780 | 2024-04-19 10:56AM EDT | 274.78 | 178.00 | 200.82 | 205.50 | 0.00 | - | 1 | 51 | 14.80% |
| QQQ260618C00275000 | 2023-12-20 3:49PM EDT | 275.00 | 163.60 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 0.00% |
| QQQ260618C00279780 | 2024-01-22 4:46PM EDT | 279.78 | 172.29 | 173.50 | 178.50 | 0.00 | - | 41 | 141 | 0.00% |
| QQQ260618C00280000 | 2023-12-21 4:41PM EDT | 280.00 | 159.08 | 0.00 | 0.00 | 0.00 | - | - | 141 | 0.00% |
| QQQ260618C00284780 | 2024-02-21 11:03AM EDT | 284.78 | 170.90 | 189.50 | 194.03 | 0.00 | - | 2 | 73 | 0.00% |
| QQQ260618C00285000 | 2023-12-20 3:48PM EDT | 285.00 | 155.75 | 0.00 | 0.00 | 0.00 | - | 52 | 76 | 0.00% |
| QQQ260618C00289780 | 2023-12-19 2:26PM EDT | 289.78 | 154.99 | 153.69 | 158.50 | 0.00 | - | - | 110 | 0.00% |
| QQQ260618C00290000 | 2023-12-19 2:26PM EDT | 290.00 | 154.99 | 0.00 | 0.00 | 0.00 | - | 100 | 110 | 0.00% |
| QQQ260618C00294780 | 2024-04-10 10:43AM EDT | 294.78 | 177.50 | 175.50 | 180.37 | 0.00 | - | 2 | 50 | 0.00% |
| QQQ260618C00295000 | 2023-12-20 3:48PM EDT | 295.00 | 148.15 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| QQQ260618C00299780 | 2024-06-14 10:23AM EDT | 299.78 | 206.00 | 206.92 | 211.50 | 0.00 | - | 3 | 203 | 45.09% |
| QQQ260618C00300000 | 2023-12-20 3:50PM EDT | 300.00 | 144.15 | 0.00 | 0.00 | 0.00 | - | 35 | 225 | 0.00% |
| QQQ260618C00304780 | 2024-06-12 9:55AM EDT | 304.78 | 198.05 | 202.36 | 207.00 | 0.00 | - | 1 | 5 | 44.33% |
| QQQ260618C00305000 | 2023-11-07 12:10PM EDT | 305.00 | 114.32 | 124.00 | 129.00 | 0.00 | - | 3 | 3 | 0.00% |
| QQQ260618C00309780 | 2024-06-20 11:01AM EDT | 309.78 | 204.87 | 198.16 | 202.50 | 0.00 | - | 6 | 9 | 43.57% |
| QQQ260618C00310000 | 2023-12-19 12:38PM EDT | 310.00 | 137.90 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| QQQ260618C00314780 | 2024-06-17 1:19PM EDT | 314.78 | 200.00 | 194.00 | 199.00 | 0.00 | - | 1 | 6 | 43.43% |
| QQQ260618C00315000 | 2023-11-10 3:05PM EDT | 315.00 | 111.51 | 118.77 | 123.50 | 0.00 | - | 6 | 3 | 0.00% |
| QQQ260618C00319780 | 2024-06-26 10:21AM EDT | 319.78 | 192.44 | 189.73 | 194.50 | +19.44 | +11.24% | 1 | 2 | 42.67% |
| QQQ260618C00320000 | 2023-12-20 1:44PM EDT | 320.00 | 130.36 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| QQQ260618C00324780 | 2024-05-02 1:03PM EDT | 324.78 | 138.85 | 159.50 | 164.31 | 0.00 | - | 2 | 3 | 24.71% |
| QQQ260618C00325000 | 2023-12-20 4:39PM EDT | 325.00 | 121.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ260618C00329780 | 2024-06-18 1:44PM EDT | 329.78 | 189.00 | 181.77 | 186.00 | 0.00 | - | 1 | 11 | 41.45% |
| QQQ260618C00330000 | 2023-12-15 2:34PM EDT | 330.00 | 122.00 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| QQQ260618C00334780 | 2024-04-22 3:55PM EDT | 334.78 | 129.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ260618C00335000 | 2023-12-21 11:13AM EDT | 335.00 | 116.50 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| QQQ260618C00339780 | 2024-06-12 9:46AM EDT | 339.78 | 170.53 | 173.84 | 178.50 | 0.00 | - | 1 | 73 | 40.78% |
| QQQ260618C00340000 | 2023-12-13 3:55PM EDT | 340.00 | 113.05 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 0.00% |
| QQQ260618C00344780 | 2024-06-17 11:32AM EDT | 344.78 | 173.02 | 169.46 | 174.00 | 0.00 | - | 1 | 9 | 40.02% |
| QQQ260618C00345000 | 2023-12-26 1:43PM EDT | 345.00 | 114.41 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ260618C00349780 | 2024-06-05 11:43AM EDT | 349.78 | 150.15 | 165.79 | 170.00 | 0.00 | - | 1 | 8 | 39.53% |
| QQQ260618C00350000 | 2023-12-26 11:18AM EDT | 350.00 | 110.43 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| QQQ260618C00354780 | 2024-06-17 2:35PM EDT | 354.78 | 168.90 | 161.81 | 166.00 | 0.00 | - | 1 | 12 | 39.04% |
| QQQ260618C00355000 | 2023-12-15 12:28PM EDT | 355.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| QQQ260618C00359780 | 2024-05-21 11:43AM EDT | 359.78 | 137.90 | 158.36 | 163.00 | 0.00 | - | 1 | 49 | 39.05% |
| QQQ260618C00360000 | 2023-12-15 1:47PM EDT | 360.00 | 98.95 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| QQQ260618C00364780 | 2024-02-21 11:56AM EDT | 364.78 | 110.74 | 127.50 | 132.20 | 0.00 | - | 10 | 20 | 24.20% |
| QQQ260618C00365000 | 2023-12-19 12:16PM EDT | 365.00 | 99.99 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| QQQ260618C00369780 | 2024-06-13 12:22PM EDT | 369.78 | 147.21 | 149.69 | 154.50 | 0.00 | - | 1 | 88 | 37.76% |
| QQQ260618C00370000 | 2023-12-26 1:10PM EDT | 370.00 | 96.62 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| QQQ260618C00374780 | 2024-06-20 11:16AM EDT | 374.78 | 152.72 | 145.82 | 150.50 | 0.00 | - | 3 | 22 | 37.24% |
| QQQ260618C00375000 | 2023-12-14 2:53PM EDT | 375.00 | 84.40 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| QQQ260618C00379780 | 2024-06-05 11:55AM EDT | 379.78 | 127.59 | 142.13 | 146.50 | 0.00 | - | 1 | 60 | 36.71% |
| QQQ260618C00380000 | 2024-05-23 1:21PM EDT | 380.00 | 122.38 | 142.09 | 146.50 | 0.00 | - | 1 | 47 | 36.77% |
| QQQ260618C00384780 | 2024-03-26 11:12AM EDT | 384.78 | 118.17 | 92.00 | 96.89 | 0.00 | - | 1 | 16 | 9.95% |
| QQQ260618C00385000 | 2023-12-26 3:33PM EDT | 385.00 | 87.63 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| QQQ260618C00389780 | 2024-05-23 10:03AM EDT | 389.78 | 118.00 | 134.68 | 139.50 | 0.00 | - | 2 | 35 | 36.10% |
| QQQ260618C00390000 | 2024-03-05 11:57AM EDT | 390.00 | 105.12 | 107.50 | 112.37 | 0.00 | - | 2 | 4 | 23.15% |
| QQQ260618C00394780 | 2024-04-24 12:29PM EDT | 394.78 | 91.99 | 112.86 | 117.50 | 0.00 | - | 1 | 19 | 27.20% |
| QQQ260618C00395000 | 2023-12-26 3:48PM EDT | 395.00 | 81.14 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| QQQ260618C00399780 | 2024-06-24 10:51AM EDT | 399.78 | 126.00 | 127.29 | 131.50 | 0.00 | - | 1 | 70 | 34.99% |
| QQQ260618C00400000 | 2024-06-21 10:22AM EDT | 400.00 | 128.50 | 126.95 | 131.50 | 0.00 | - | 2 | 37 | 35.04% |
| QQQ260618C00404780 | 2024-06-17 12:45PM EDT | 404.78 | 127.00 | 123.44 | 128.00 | 0.00 | - | 1 | 54 | 34.64% |
| QQQ260618C00405000 | 2023-12-26 1:16PM EDT | 405.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 12 | 46 | 0.00% |
| QQQ260618C00409780 | 2024-05-31 9:48AM EDT | 409.78 | 99.08 | 119.74 | 124.00 | 0.00 | - | 1 | 14 | 34.07% |
| QQQ260618C00410000 | 2024-06-17 3:04PM EDT | 410.00 | 123.96 | 119.58 | 124.00 | 0.00 | - | 1 | 16 | 34.12% |
| QQQ260618C00414780 | 2024-04-24 10:56AM EDT | 414.78 | 81.17 | 99.00 | 103.50 | 0.00 | - | 1 | 39 | 26.33% |
| QQQ260618C00415000 | 2023-12-19 5:00PM EDT | 415.00 | 68.75 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
| QQQ260618C00419780 | 2024-06-05 1:14PM EDT | 419.78 | 100.25 | 112.68 | 117.00 | 0.00 | - | 2 | 30 | 33.33% |
| QQQ260618C00420000 | 2024-06-18 12:06PM EDT | 420.00 | 119.87 | 112.39 | 117.00 | 0.00 | - | 8 | 30 | 33.38% |
| QQQ260618C00424780 | 2024-05-31 10:20AM EDT | 424.78 | 87.40 | 109.04 | 113.50 | 0.00 | - | 1 | 14 | 32.95% |
| QQQ260618C00425000 | 2023-12-21 1:09PM EDT | 425.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| QQQ260618C00429780 | 2024-06-24 2:40PM EDT | 429.78 | 104.00 | 105.64 | 110.00 | 0.00 | - | 1 | 105 | 32.55% |
| QQQ260618C00430000 | 2024-06-06 10:11AM EDT | 430.00 | 94.31 | 105.56 | 110.00 | 0.00 | - | 1 | 40 | 32.59% |
| QQQ260618C00434780 | 2024-06-07 3:15PM EDT | 434.78 | 91.67 | 102.29 | 107.00 | 0.00 | - | 3 | 16 | 32.34% |
| QQQ260618C00435000 | 2023-12-20 4:48PM EDT | 435.00 | 55.38 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ260618C00439780 | 2024-06-12 11:38AM EDT | 439.78 | 95.80 | 98.92 | 103.50 | 0.00 | - | 1 | 19 | 31.92% |
| QQQ260618C00440000 | 2024-06-26 10:28AM EDT | 440.00 | 101.13 | 98.77 | 103.00 | +2.13 | +2.15% | 1 | 512 | 31.76% |
| QQQ260618C00444780 | 2024-06-26 10:28AM EDT | 444.78 | 97.83 | 95.58 | 100.50 | +3.07 | +3.24% | 1 | 31 | 31.69% |
| QQQ260618C00445000 | 2023-12-22 12:00PM EDT | 445.00 | 52.87 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| QQQ260618C00449780 | 2024-06-13 3:30PM EDT | 449.78 | 89.00 | 92.24 | 97.00 | 0.00 | - | 2 | 50 | 31.24% |
| QQQ260618C00450000 | 2024-06-05 1:16PM EDT | 450.00 | 95.00 | 92.00 | 97.00 | 0.00 | - | 1 | 432 | 31.28% |
| QQQ260618C00454780 | 2024-06-18 10:47AM EDT | 454.78 | 94.00 | 89.07 | 94.00 | 0.00 | - | 1 | 154 | 30.98% |
| QQQ260618C00455000 | 2023-12-21 11:44AM EDT | 455.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 0.00% |
| QQQ260618C00459780 | 2024-05-31 10:20AM EDT | 459.78 | 66.50 | 85.89 | 91.00 | 0.00 | - | 36 | 50 | 30.70% |
| QQQ260618C00460000 | 2024-06-25 11:40AM EDT | 460.00 | 87.12 | 85.75 | 90.50 | -0.98 | -1.11% | 3 | 23 | 30.54% |
| QQQ260618C00464780 | 2024-06-17 10:16AM EDT | 464.78 | 84.88 | 82.66 | 87.50 | 0.00 | - | 2 | 17 | 30.21% |
| QQQ260618C00465000 | 2023-12-20 3:54PM EDT | 465.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ260618C00469780 | 2024-06-20 1:08PM EDT | 469.78 | 81.50 | 79.59 | 84.50 | 0.00 | - | 5 | 33 | 29.91% |
| QQQ260618C00470000 | 2024-06-25 3:39PM EDT | 470.00 | 81.48 | 79.50 | 84.45 | -1.16 | -1.40% | 2 | 25 | 29.93% |
| QQQ260618C00474780 | 2024-06-17 1:10PM EDT | 474.78 | 80.80 | 76.68 | 81.50 | 0.00 | - | 1 | 9 | 29.59% |
| QQQ260618C00475000 | 2023-12-18 11:01AM EDT | 475.00 | 35.66 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ260618C00479780 | 2024-06-25 3:39PM EDT | 479.78 | 75.48 | 75.00 | 78.50 | +3.19 | +4.41% | 5 | 16 | 29.25% |
| QQQ260618C00480000 | 2024-06-26 11:33AM EDT | 480.00 | 74.92 | 73.54 | 78.50 | +0.23 | +0.31% | 2 | 42 | 29.29% |
| QQQ260618C00484780 | 2024-06-20 3:02PM EDT | 484.78 | 73.03 | 71.00 | 75.96 | 0.00 | - | 4 | 10 | 29.08% |
| QQQ260618C00485000 | 2023-11-30 10:32AM EDT | 485.00 | 29.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.20% |
| QQQ260618C00489780 | 2024-06-17 1:10PM EDT | 489.78 | 71.96 | 68.00 | 72.97 | 0.00 | - | 6 | 39 | 28.71% |
| QQQ260618C00490000 | 2024-06-24 10:40AM EDT | 490.00 | 68.99 | 68.00 | 72.99 | 0.00 | - | 8 | 40 | 28.76% |
| QQQ260618C00494780 | 2024-06-18 9:42AM EDT | 494.78 | 72.91 | 65.20 | 70.00 | 0.00 | - | 1 | 24 | 28.34% |
| QQQ260618C00495000 | 2023-12-19 11:39AM EDT | 495.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| QQQ260618C00499780 | 2024-06-17 1:30PM EDT | 499.78 | 66.84 | 62.50 | 67.47 | 0.00 | - | 2 | 29 | 28.12% |
| QQQ260618C00500000 | 2024-06-25 10:08AM EDT | 500.00 | 63.59 | 62.50 | 67.35 | -0.83 | -1.29% | 1 | 557 | 28.11% |
| QQQ260618C00504780 | 2024-06-20 10:18AM EDT | 504.78 | 65.83 | 60.00 | 64.81 | 0.00 | - | 5 | 2 | 27.84% |
| QQQ260618C00505000 | 2023-11-03 1:23PM EDT | 505.00 | 17.09 | 20.00 | 24.74 | 0.00 | - | 1 | 1 | 12.95% |
| QQQ260618C00509780 | 2024-06-24 9:30AM EDT | 509.78 | 57.63 | 57.19 | 62.00 | 0.00 | - | 10 | 11 | 27.48% |
| QQQ260618C00510000 | 2024-06-24 12:14PM EDT | 510.00 | 58.08 | 57.12 | 62.00 | 0.00 | - | 3 | 20 | 27.51% |
| QQQ260618C00514780 | 2024-06-20 10:40AM EDT | 514.78 | 60.34 | 54.66 | 59.50 | 0.00 | - | 2 | 10 | 27.22% |
| QQQ260618C00519780 | 2024-04-01 10:01AM EDT | 519.78 | 42.29 | 27.37 | 30.13 | 0.00 | - | 164 | 107 | 16.90% |
| QQQ260618C00520000 | 2024-06-24 9:30AM EDT | 520.00 | 52.54 | 52.14 | 57.00 | 0.00 | - | 10 | 63 | 26.96% |
| QQQ260618C00524780 | 2024-05-13 12:58PM EDT | 524.78 | 33.70 | 46.00 | 51.00 | 0.00 | - | 30 | 95 | 25.34% |
| QQQ260618C00525000 | 2023-12-21 10:49AM EDT | 525.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 1.56% |
| QQQ260618C00529780 | 2024-04-03 2:16PM EDT | 529.78 | 36.41 | 27.50 | 32.50 | 0.00 | - | 7 | 116 | 19.00% |
| QQQ260618C00530000 | 2024-06-24 3:58PM EDT | 530.00 | 46.23 | 47.50 | 52.26 | 0.00 | - | 2 | 155 | 26.45% |
| QQQ260618C00534780 | 2024-06-24 9:30AM EDT | 534.78 | 45.76 | 45.50 | 50.29 | 0.00 | - | 10 | 121 | 26.29% |
| QQQ260618C00535000 | 2023-12-11 10:34AM EDT | 535.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| QQQ260618C00539780 | 2024-05-29 1:40PM EDT | 539.78 | 34.93 | 43.09 | 48.00 | 0.00 | - | 2 | 5 | 26.02% |
| QQQ260618C00540000 | 2024-06-24 12:25PM EDT | 540.00 | 44.02 | 43.00 | 47.98 | 0.00 | - | 14 | 88 | 26.03% |
| QQQ260618C00544780 | 2024-05-06 12:00PM EDT | 544.78 | 25.92 | 32.50 | 37.22 | 0.00 | - | 2 | 2 | 22.51% |
| QQQ260618C00545000 | 2023-12-13 4:34PM EDT | 545.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| QQQ260618C00549780 | 2024-06-14 2:37PM EDT | 549.78 | 40.90 | 39.00 | 43.66 | 0.00 | - | 5 | 43 | 25.51% |
| QQQ260618C00550000 | 2024-06-25 1:16PM EDT | 550.00 | 40.16 | 39.01 | 43.67 | +1.24 | +3.19% | 1 | 42 | 25.53% |
| QQQ260618C00554780 | 2024-06-17 3:27PM EDT | 554.78 | 42.68 | 37.06 | 41.92 | 0.00 | - | 40 | 317 | 25.39% |
| QQQ260618C00555000 | 2023-11-24 11:12AM EDT | 555.00 | 12.26 | 13.00 | 17.50 | 0.00 | - | 2 | 45 | 15.69% |
| QQQ260618C00559780 | 2024-06-17 3:28PM EDT | 559.78 | 42.90 | 35.01 | 39.77 | 0.00 | - | 60 | 118 | 25.09% |
| QQQ260618C00560000 | 2024-06-12 10:44AM EDT | 560.00 | 33.75 | 35.00 | 39.69 | 0.00 | - | 3 | 25 | 25.08% |
| QQQ260618C00564780 | 2024-06-25 11:08AM EDT | 564.78 | 34.78 | 33.08 | 37.97 | +2.07 | +6.33% | 2 | 478 | 24.91% |
| QQQ260618C00569780 | 2024-06-24 9:30AM EDT | 569.78 | 32.12 | 31.55 | 36.25 | 0.00 | - | 10 | 25 | 24.74% |
| QQQ260618C00570000 | 2023-12-21 11:31AM EDT | 570.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| QQQ260618C00574780 | 2024-06-20 12:43PM EDT | 574.78 | 32.75 | 30.00 | 34.47 | 0.00 | - | 2 | 71 | 24.53% |
| QQQ260618C00575000 | 2023-12-26 11:00AM EDT | 575.00 | 12.11 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 3.13% |
| QQQ260618C00579780 | 2024-06-25 3:16PM EDT | 579.78 | 28.50 | 29.00 | 32.99 | -4.93 | -14.75% | 10 | 85 | 24.42% |
| QQQ260618C00580000 | 2023-12-22 2:33PM EDT | 580.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 3.13% |
| QQQ260618C00584780 | 2024-06-26 10:20AM EDT | 584.78 | 29.66 | 26.55 | 31.44 | -2.15 | -6.76% | 1 | 24 | 24.26% |
| QQQ260618C00585000 | 2023-12-20 3:57PM EDT | 585.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 3.13% |
| QQQ260618C00589780 | 2024-06-24 9:30AM EDT | 589.78 | 25.95 | 25.00 | 29.93 | 0.00 | - | 10 | 12 | 24.10% |
| QQQ260618C00594780 | 2024-06-17 3:36PM EDT | 594.78 | 28.13 | 23.50 | 28.49 | 0.00 | - | 5 | 12 | 23.95% |
| QQQ260618C00595000 | 2023-12-18 10:46AM EDT | 595.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| QQQ260618C00599780 | 2024-06-24 9:30AM EDT | 599.78 | 23.23 | 22.01 | 26.96 | 0.00 | - | 10 | 37 | 23.75% |
| QQQ260618C00600000 | 2023-12-26 3:34PM EDT | 600.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 3.13% |
| QQQ260618C00604780 | 2024-05-20 2:00PM EDT | 604.78 | 16.30 | 23.00 | 27.50 | 0.00 | - | 2 | 46 | 24.39% |
| QQQ260618C00605000 | 2023-12-19 12:37PM EDT | 605.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| QQQ260618C00609780 | 2024-06-11 2:56PM EDT | 609.78 | 18.09 | 19.51 | 24.49 | 0.00 | - | 1 | 10 | 23.52% |
| QQQ260618C00610000 | 2023-12-26 1:51PM EDT | 610.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 3.13% |
| QQQ260618C00615000 | 2024-06-24 9:30AM EDT | 615.00 | 19.63 | 18.51 | 23.22 | 0.00 | - | 1 | 95 | 23.39% |
| QQQ260618C00620000 | 2024-06-24 9:30AM EDT | 620.00 | 17.31 | 17.50 | 22.00 | 0.00 | - | 1 | 235 | 23.24% |
| QQQ260618C00625000 | 2024-06-20 1:05PM EDT | 625.00 | 18.53 | 16.03 | 20.88 | 0.00 | - | 1 | 13 | 23.11% |
| QQQ260618C00630000 | 2024-06-21 3:12PM EDT | 630.00 | 17.68 | 15.01 | 19.89 | 0.00 | - | 54 | 86 | 23.03% |
| QQQ260618C00635000 | 2024-06-20 1:05PM EDT | 635.00 | 16.42 | 14.02 | 18.91 | 0.00 | - | 1 | 107 | 22.93% |
| QQQ260618C00640000 | 2024-05-09 11:04AM EDT | 640.00 | 8.60 | 9.50 | 14.00 | 0.00 | - | 2 | 102 | 20.84% |
| QQQ260618C00645000 | 2024-06-14 12:21PM EDT | 645.00 | 13.63 | 12.18 | 16.94 | 0.00 | - | 6 | 6 | 22.68% |
| QQQ260618C00650000 | 2024-06-11 3:21PM EDT | 650.00 | 11.31 | 11.52 | 15.96 | 0.00 | - | 1 | 51 | 22.53% |
| QQQ260618C00655000 | 2024-05-03 12:32PM EDT | 655.00 | 6.85 | 5.50 | 10.50 | 0.00 | - | 2 | 3 | 19.88% |
| QQQ260618C00660000 | 2024-06-21 10:02AM EDT | 660.00 | 12.38 | 10.01 | 14.49 | 0.00 | - | 30 | 38 | 22.43% |
| QQQ260618C00665000 | 2024-06-05 3:55PM EDT | 665.00 | 8.32 | 9.11 | 13.99 | 0.00 | - | 2 | 0 | 22.48% |
| QQQ260618C00670000 | 2024-06-21 3:08PM EDT | 670.00 | 11.22 | 8.53 | 13.31 | 0.00 | - | 13 | 350 | 22.43% |
| QQQ260618C00675000 | 2024-06-20 11:39AM EDT | 675.00 | 9.00 | 8.03 | 12.50 | 0.00 | - | 1 | 51 | 22.28% |
| QQQ260618C00680000 | 2024-06-18 2:29PM EDT | 680.00 | 10.80 | 7.23 | 12.00 | 0.00 | - | 3 | 15 | 22.30% |
| QQQ260618C00685000 | 2024-06-20 12:38PM EDT | 685.00 | 9.50 | 6.73 | 11.39 | 0.00 | - | 1 | 7 | 22.23% |
| QQQ260618C00690000 | 2024-06-12 4:07PM EDT | 690.00 | 7.32 | 6.21 | 10.81 | 0.00 | - | - | 100 | 22.17% |
| QQQ260618C00695000 | 2024-06-18 3:44PM EDT | 695.00 | 9.14 | 5.79 | 10.40 | 0.00 | - | 3 | 102 | 22.20% |
| QQQ260618C00700000 | 2024-06-21 11:14AM EDT | 700.00 | 7.67 | 5.34 | 9.82 | 0.00 | - | 2 | 1 | 22.11% |
| QQQ260618C00705000 | 2024-06-18 9:51AM EDT | 705.00 | 7.63 | 5.03 | 9.41 | 0.00 | - | - | 1 | 22.12% |
| QQQ260618C00710000 | 2024-06-18 9:51AM EDT | 710.00 | 7.21 | 4.57 | 8.98 | 0.00 | - | - | 26 | 22.10% |
| QQQ260618C00715000 | 2024-06-21 3:12PM EDT | 715.00 | 6.44 | 4.21 | 8.50 | 0.00 | - | 95 | 117 | 22.04% |
PutsforJune 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ260618P00174780 | 2024-06-24 11:40AM EDT | 174.78 | 0.98 | 0.97 | 1.30 | 0.00 | - | 61 | 1,506 | 36.31% |
| QQQ260618P00175000 | 2023-12-21 12:45PM EDT | 175.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 66 | 1,171 | 12.50% |
| QQQ260618P00179780 | 2024-06-24 11:45AM EDT | 179.78 | 1.04 | 0.12 | 2.16 | 0.00 | - | 5 | 811 | 38.57% |
| QQQ260618P00180000 | 2023-12-13 1:51PM EDT | 180.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 810 | 12.50% |
| QQQ260618P00184780 | 2024-06-24 11:18AM EDT | 184.78 | 1.11 | 0.21 | 2.26 | 0.00 | - | 15 | 111 | 37.90% |
| QQQ260618P00185000 | 2023-11-27 2:44PM EDT | 185.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 12.50% |
| QQQ260618P00189780 | 2024-06-24 11:46AM EDT | 189.78 | 1.24 | 0.29 | 2.37 | 0.00 | - | 15 | 56 | 37.26% |
| QQQ260618P00190000 | 2023-11-02 2:24PM EDT | 190.00 | 3.80 | 1.00 | 5.78 | 0.00 | - | - | 1 | 44.84% |
| QQQ260618P00194780 | 2024-06-24 11:47AM EDT | 194.78 | 1.29 | 0.70 | 2.48 | 0.00 | - | 17 | 47 | 36.62% |
| QQQ260618P00195000 | 2023-11-02 2:26PM EDT | 195.00 | 4.13 | 2.58 | 6.00 | 0.00 | - | - | 1 | 44.11% |
| QQQ260618P00199780 | 2024-06-24 11:48AM EDT | 199.78 | 1.43 | 0.48 | 2.60 | 0.00 | - | 10 | 215 | 36.01% |
| QQQ260618P00200000 | 2023-12-18 10:30AM EDT | 200.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 12.50% |
| QQQ260618P00204780 | 2024-06-24 12:22PM EDT | 204.78 | 1.56 | 0.58 | 2.72 | 0.00 | - | 9 | 215 | 35.40% |
| QQQ260618P00205000 | 2023-12-18 10:30AM EDT | 205.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| QQQ260618P00209780 | 2024-06-24 11:27AM EDT | 209.78 | 1.69 | 0.69 | 2.10 | 0.00 | - | 5 | 44 | 32.86% |
| QQQ260618P00210000 | 2023-12-21 11:05AM EDT | 210.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| QQQ260618P00214780 | 2024-06-24 12:23PM EDT | 214.78 | 1.81 | 0.80 | 2.20 | 0.00 | - | 10 | 51 | 32.29% |
| QQQ260618P00215000 | 2023-12-21 12:34PM EDT | 215.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| QQQ260618P00219780 | 2024-06-17 3:29PM EDT | 219.78 | 2.74 | 0.91 | 2.30 | 0.00 | - | 7 | 85 | 31.73% |
| QQQ260618P00220000 | 2023-12-21 3:56PM EDT | 220.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 105 | 77 | 12.50% |
| QQQ260618P00224780 | 2024-06-17 3:29PM EDT | 224.78 | 2.50 | 1.05 | 2.40 | 0.00 | - | 7 | 41 | 31.17% |
| QQQ260618P00225000 | 2023-11-14 2:25PM EDT | 225.00 | 5.10 | 2.50 | 7.00 | 0.00 | - | 1 | 11 | 39.42% |
| QQQ260618P00229780 | 2024-06-17 3:29PM EDT | 229.78 | 2.40 | 1.17 | 2.50 | 0.00 | - | 2 | 26 | 30.60% |
| QQQ260618P00230000 | 2023-11-10 1:47PM EDT | 230.00 | 7.08 | 3.50 | 8.00 | 0.00 | - | 20 | 20 | 39.80% |
| QQQ260618P00234780 | 2024-06-13 10:19AM EDT | 234.78 | 2.30 | 1.34 | 3.20 | 0.00 | - | 1 | 19 | 31.33% |
| QQQ260618P00235000 | 2023-12-01 3:56PM EDT | 235.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| QQQ260618P00239780 | 2024-06-26 11:38AM EDT | 239.78 | 2.60 | 0.71 | 3.86 | -0.97 | -27.17% | 500 | 37 | 31.77% |
| QQQ260618P00240000 | 2023-12-08 3:40PM EDT | 240.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 12.50% |
| QQQ260618P00244780 | 2024-05-29 12:06PM EDT | 244.78 | 3.56 | 1.64 | 4.07 | 0.00 | - | 3 | 129 | 31.31% |
| QQQ260618P00245000 | 2023-12-20 2:10PM EDT | 245.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 12.50% |
| QQQ260618P00249780 | 2024-05-03 3:50PM EDT | 249.78 | 4.32 | 1.01 | 5.85 | 0.00 | - | 46 | 68 | 33.23% |
| QQQ260618P00250000 | 2023-12-14 4:54PM EDT | 250.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 6.25% |
| QQQ260618P00254780 | 2024-05-06 3:13PM EDT | 254.78 | 4.34 | 2.11 | 4.75 | 0.00 | - | 2 | 111 | 30.79% |
| QQQ260618P00259780 | 2024-06-10 2:05PM EDT | 259.78 | 3.45 | 2.17 | 4.76 | 0.00 | - | 2 | 47 | 30.00% |
| QQQ260618P00264780 | 2024-05-14 3:37PM EDT | 264.78 | 4.75 | 2.70 | 5.48 | 0.00 | - | 1 | 317 | 30.23% |
| QQQ260618P00265000 | 2023-12-19 2:51PM EDT | 265.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| QQQ260618P00269780 | 2024-06-07 10:25AM EDT | 269.78 | 4.08 | 2.57 | 5.30 | 0.00 | - | 4 | 9 | 29.19% |
| QQQ260618P00270000 | 2023-12-05 11:01AM EDT | 270.00 | 10.34 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| QQQ260618P00274780 | 2024-04-25 2:20PM EDT | 274.78 | 7.05 | 3.02 | 6.36 | 0.00 | - | 2 | 9 | 29.76% |
| QQQ260618P00275000 | 2023-11-29 12:54PM EDT | 275.00 | 10.31 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| QQQ260618P00279780 | 2024-04-29 10:19AM EDT | 279.78 | 6.90 | 3.51 | 6.36 | 0.00 | - | 3 | 52 | 28.97% |
| QQQ260618P00280000 | 2023-12-13 1:51PM EDT | 280.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| QQQ260618P00284780 | 2024-06-18 11:22AM EDT | 284.78 | 4.21 | 3.26 | 6.21 | 0.00 | - | 2 | 16 | 28.02% |
| QQQ260618P00285000 | 2023-11-14 12:09PM EDT | 285.00 | 11.60 | 8.18 | 12.98 | 0.00 | - | - | 2 | 34.74% |
| QQQ260618P00289780 | 2024-05-06 10:39AM EDT | 289.78 | 7.02 | 3.77 | 7.00 | 0.00 | - | 2 | 9 | 28.15% |
| QQQ260618P00290000 | 2023-12-15 1:03PM EDT | 290.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| QQQ260618P00294780 | 2024-04-22 12:01PM EDT | 294.78 | 10.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ260618P00295000 | 2023-12-21 2:45PM EDT | 295.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 508 | 6.25% |
| QQQ260618P00299780 | 2024-06-21 3:52PM EDT | 299.78 | 5.62 | 4.07 | 7.29 | 0.00 | - | 17 | 110 | 26.93% |
| QQQ260618P00300000 | 2023-12-15 11:02AM EDT | 300.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 6.25% |
| QQQ260618P00304780 | 2024-06-03 12:13PM EDT | 304.78 | 6.97 | 5.34 | 7.67 | 0.00 | - | 66 | 272 | 26.56% |
| QQQ260618P00305000 | 2023-11-20 2:15PM EDT | 305.00 | 14.50 | 12.50 | 16.50 | 0.00 | - | 6 | 267 | 33.99% |
| QQQ260618P00309780 | 2024-06-13 10:41AM EDT | 309.78 | 6.56 | 4.63 | 8.08 | 0.00 | - | 2 | 48 | 26.21% |
| QQQ260618P00310000 | 2023-12-14 12:14PM EDT | 310.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| QQQ260618P00314780 | 2024-04-23 2:58PM EDT | 314.78 | 11.66 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 6.25% |
| QQQ260618P00315000 | 2023-12-14 2:23PM EDT | 315.00 | 17.69 | 0.00 | 0.00 | 0.00 | - | - | 18 | 6.25% |
| QQQ260618P00319780 | 2024-06-04 9:58AM EDT | 319.78 | 8.63 | 5.41 | 8.98 | 0.00 | - | 6 | 563 | 25.54% |
| QQQ260618P00320000 | 2023-12-21 4:39PM EDT | 320.00 | 17.06 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 6.25% |
| QQQ260618P00324780 | 2024-06-17 3:22PM EDT | 324.78 | 7.11 | 5.84 | 9.48 | 0.00 | - | 1 | 159 | 25.22% |
| QQQ260618P00325000 | 2023-12-21 2:45PM EDT | 325.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 6 | 110 | 6.25% |
| QQQ260618P00329780 | 2024-06-26 10:23AM EDT | 329.78 | 8.15 | 6.32 | 9.90 | -0.30 | -3.55% | 11 | 3,302 | 24.82% |
| QQQ260618P00330000 | 2023-12-26 5:01PM EDT | 330.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 161 | 432 | 6.25% |
| QQQ260618P00334780 | 2024-05-29 3:22PM EDT | 334.78 | 9.69 | 6.62 | 10.48 | 0.00 | - | 2 | 14 | 24.54% |
| QQQ260618P00335000 | 2023-12-08 1:44PM EDT | 335.00 | 21.11 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| QQQ260618P00339780 | 2024-06-21 9:44AM EDT | 339.78 | 9.22 | 7.04 | 11.05 | 0.00 | - | 1 | 47 | 24.22% |
| QQQ260618P00340000 | 2023-12-20 3:53PM EDT | 340.00 | 20.49 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| QQQ260618P00344780 | 2024-06-21 9:30AM EDT | 344.78 | 9.17 | 9.20 | 11.65 | 0.00 | - | 1 | 20 | 23.92% |
| QQQ260618P00345000 | 2023-12-14 1:57PM EDT | 345.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| QQQ260618P00349780 | 2024-06-25 3:01PM EDT | 349.78 | 10.50 | 8.35 | 12.26 | +0.38 | +3.75% | 4 | 1,929 | 23.60% |
| QQQ260618P00350000 | 2023-12-19 4:04PM EDT | 350.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
| QQQ260618P00354780 | 2024-06-18 10:01AM EDT | 354.78 | 10.28 | 8.61 | 12.91 | 0.00 | - | 2 | 110 | 23.30% |
| QQQ260618P00355000 | 2023-12-26 11:27AM EDT | 355.00 | 23.47 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 3.13% |
| QQQ260618P00359780 | 2024-06-26 10:33AM EDT | 359.78 | 11.60 | 9.23 | 13.52 | +0.65 | +5.94% | 5 | 53 | 22.95% |
| QQQ260618P00360000 | 2023-12-26 12:17PM EDT | 360.00 | 24.51 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 3.13% |
| QQQ260618P00364780 | 2024-06-20 1:47PM EDT | 364.78 | 12.25 | 9.86 | 14.11 | 0.00 | - | 1 | 10 | 22.57% |
| QQQ260618P00365000 | 2023-12-15 4:31PM EDT | 365.00 | 26.99 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 3.13% |
| QQQ260618P00369780 | 2024-06-20 12:22PM EDT | 369.78 | 12.45 | 10.55 | 14.99 | 0.00 | - | 2 | 24 | 22.36% |
| QQQ260618P00370000 | 2023-12-26 11:16AM EDT | 370.00 | 27.81 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 3.13% |
| QQQ260618P00374780 | 2024-06-11 2:25PM EDT | 374.78 | 14.11 | 11.16 | 15.77 | 0.00 | - | 1 | 5 | 22.07% |
| QQQ260618P00375000 | 2023-12-26 2:48PM EDT | 375.00 | 28.49 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| QQQ260618P00379780 | 2024-06-21 12:52PM EDT | 379.78 | 14.54 | 12.01 | 16.47 | 0.00 | - | 2 | 48 | 21.71% |
| QQQ260618P00380000 | 2024-06-24 2:22PM EDT | 380.00 | 14.78 | 13.71 | 16.60 | 0.00 | - | 56 | 66 | 21.75% |
| QQQ260618P00384780 | 2024-06-07 2:15PM EDT | 384.78 | 17.75 | 12.62 | 17.40 | 0.00 | - | 5 | 102 | 21.46% |
| QQQ260618P00385000 | 2023-12-22 4:27PM EDT | 385.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 12 | 79 | 3.13% |
| QQQ260618P00389780 | 2024-06-18 12:32PM EDT | 389.78 | 15.24 | 13.51 | 18.29 | 0.00 | - | 4 | 44 | 21.17% |
| QQQ260618P00390000 | 2024-06-24 3:05PM EDT | 390.00 | 16.25 | 14.51 | 18.25 | 0.00 | - | 71 | 92 | 21.12% |
| QQQ260618P00394780 | 2024-06-13 12:26PM EDT | 394.78 | 17.00 | 14.56 | 18.99 | 0.00 | - | 3 | 15 | 20.76% |
| QQQ260618P00395000 | 2023-12-18 10:47AM EDT | 395.00 | 34.78 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 3.13% |
| QQQ260618P00399780 | 2024-06-24 2:02PM EDT | 399.78 | 18.50 | 15.17 | 19.98 | 0.00 | - | 2 | 46 | 20.49% |
| QQQ260618P00400000 | 2024-06-24 2:02PM EDT | 400.00 | 18.27 | 15.17 | 19.95 | 0.00 | - | 90 | 100 | 20.44% |
| QQQ260618P00404780 | 2024-06-20 1:27PM EDT | 404.78 | 18.57 | 16.02 | 20.97 | 0.00 | - | 4 | 69 | 20.19% |
| QQQ260618P00405000 | 2023-12-20 1:17PM EDT | 405.00 | 37.67 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 3.13% |
| QQQ260618P00409780 | 2024-06-20 1:42PM EDT | 409.78 | 19.95 | 17.07 | 22.00 | 0.00 | - | 1 | 20 | 19.90% |
| QQQ260618P00410000 | 2024-06-24 10:10AM EDT | 410.00 | 19.75 | 17.07 | 21.98 | 0.00 | - | 1 | 15 | 19.85% |
| QQQ260618P00414780 | 2024-06-24 9:30AM EDT | 414.78 | 17.92 | 18.53 | 22.97 | 0.00 | - | 1 | 25 | 19.55% |
| QQQ260618P00415000 | 2023-12-20 11:35AM EDT | 415.00 | 41.29 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 1.56% |
| QQQ260618P00419780 | 2024-06-13 11:57AM EDT | 419.78 | 21.84 | 19.57 | 23.98 | 0.00 | - | 2 | 3 | 19.21% |
| QQQ260618P00420000 | 2024-06-21 3:50PM EDT | 420.00 | 21.80 | 19.50 | 23.99 | 0.00 | - | 8 | 73 | 19.18% |
| QQQ260618P00424780 | 2024-06-24 3:58PM EDT | 424.78 | 24.12 | 20.51 | 25.35 | 0.00 | - | 12 | 7 | 19.00% |
| QQQ260618P00425000 | 2023-12-26 11:00AM EDT | 425.00 | 46.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| QQQ260618P00429780 | 2024-04-12 12:35PM EDT | 429.78 | 37.52 | 30.50 | 35.50 | 0.00 | - | 1 | 5 | 22.52% |
| QQQ260618P00430000 | 2024-06-26 10:29AM EDT | 430.00 | 24.47 | 22.18 | 26.38 | +1.27 | +5.47% | 2 | 64 | 18.59% |
| QQQ260618P00434780 | 2024-06-24 4:00PM EDT | 434.78 | 26.64 | 23.01 | 27.81 | 0.00 | - | 12 | 15 | 18.40% |
| QQQ260618P00439780 | 2024-05-20 11:30AM EDT | 439.78 | 33.00 | 23.02 | 28.00 | 0.00 | - | 2 | 5 | 17.63% |
| QQQ260618P00440000 | 2024-06-24 11:34AM EDT | 440.00 | 27.47 | 24.50 | 29.00 | 0.00 | - | 1 | 2,321 | 18.01% |
| QQQ260618P00444780 | 2024-06-24 12:58PM EDT | 444.78 | 29.37 | 25.51 | 30.47 | 0.00 | - | 1 | 5 | 17.79% |
| QQQ260618P00445000 | 2023-11-10 3:03PM EDT | 445.00 | 72.58 | 61.00 | 65.50 | 0.00 | - | 2 | 1 | 31.82% |
| QQQ260618P00449780 | 2024-06-05 3:34PM EDT | 449.78 | 33.39 | 27.00 | 31.94 | 0.00 | - | 2 | 223 | 17.50% |
| QQQ260618P00450000 | 2024-06-20 11:47AM EDT | 450.00 | 28.23 | 27.02 | 31.92 | 0.00 | - | 5 | 2,112 | 17.45% |
| QQQ260618P00454780 | 2024-06-07 10:13AM EDT | 454.78 | 35.75 | 28.50 | 33.41 | 0.00 | - | 1 | 3 | 17.19% |
| QQQ260618P00455000 | 2023-11-16 12:52PM EDT | 455.00 | 74.55 | 59.67 | 64.50 | 0.00 | - | - | 1 | 29.34% |
| QQQ260618P00459780 | 2024-04-15 9:50AM EDT | 459.78 | 48.37 | 40.00 | 44.50 | 0.00 | - | 5 | 8 | 20.58% |
| QQQ260618P00460000 | 2024-06-21 3:52PM EDT | 460.00 | 33.12 | 30.50 | 35.00 | 0.00 | - | 4 | 26 | 16.86% |
| QQQ260618P00464780 | 2024-06-06 11:55AM EDT | 464.78 | 39.00 | 32.01 | 36.65 | 0.00 | - | 2 | 5 | 16.61% |
| QQQ260618P00465000 | 2023-12-13 4:53PM EDT | 465.00 | 68.99 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.39% |
| QQQ260618P00469780 | 2024-06-06 1:40PM EDT | 469.78 | 39.40 | 33.51 | 38.37 | 0.00 | - | 1 | 2 | 16.31% |
| QQQ260618P00470000 | 2024-06-25 9:58AM EDT | 470.00 | 37.24 | 33.50 | 38.44 | +1.11 | +3.07% | 2 | 14 | 16.29% |
| QQQ260618P00474780 | 2024-06-21 3:44PM EDT | 474.78 | 38.15 | 35.57 | 40.07 | 0.00 | - | 5 | 14 | 15.98% |
| QQQ260618P00479780 | 2023-12-15 3:36PM EDT | 479.78 | 78.20 | 73.50 | 78.50 | 0.00 | - | - | 1 | 29.43% |
| QQQ260618P00480000 | 2024-06-25 11:51AM EDT | 480.00 | 40.59 | 37.51 | 42.21 | +0.34 | +0.84% | 10 | 25 | 15.74% |
| QQQ260618P00484780 | 2024-01-16 1:05AM EDT | 484.78 | 100.14 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00485000 | 2023-11-17 10:39AM EDT | 485.00 | 100.14 | 79.89 | 84.50 | 0.00 | - | 1 | 0 | 30.54% |
| QQQ260618P00489780 | 2024-01-16 1:05AM EDT | 489.78 | 99.82 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00490000 | 2024-06-17 1:51PM EDT | 490.00 | 41.38 | 41.50 | 46.09 | 0.00 | - | - | 1 | 15.09% |
| QQQ260618P00494780 | 2024-01-31 10:56AM EDT | 494.78 | 78.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ260618P00499780 | 2023-12-12 1:40PM EDT | 499.78 | 105.93 | 88.50 | 93.50 | 0.00 | - | - | 1 | 30.54% |
| QQQ260618P00500000 | 2024-06-05 10:30AM EDT | 500.00 | 57.00 | 46.03 | 50.49 | 0.00 | - | 1 | 1 | 14.50% |
| QQQ260618P00504780 | 2024-02-27 3:03PM EDT | 504.78 | 75.06 | 68.50 | 73.23 | 0.00 | - | 3 | 2 | 21.85% |
| QQQ260618P00505000 | 2023-12-11 1:14PM EDT | 505.00 | 110.56 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ260618P00509780 | 2024-01-16 1:05AM EDT | 509.78 | 166.64 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00510000 | 2023-10-26 1:41PM EDT | 510.00 | 166.64 | 118.00 | 123.00 | 0.00 | - | - | 0 | 39.17% |
| QQQ260618P00520000 | 2024-05-06 11:52AM EDT | 520.00 | 83.69 | 64.37 | 68.50 | 0.00 | - | 2 | 5 | 16.40% |
| QQQ260618P00524780 | 2024-01-16 1:05AM EDT | 524.78 | 181.00 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00525000 | 2023-10-26 1:45PM EDT | 525.00 | 181.00 | 133.00 | 137.98 | 0.00 | - | - | 0 | 41.07% |
| QQQ260618P00529780 | 2024-05-02 3:31PM EDT | 529.78 | 102.30 | 78.80 | 83.00 | 0.00 | - | 48 | 48 | 19.37% |
| QQQ260618P00530000 | 2024-06-24 3:24PM EDT | 530.00 | 64.60 | 61.00 | 66.00 | 0.00 | - | 4 | 19 | 12.63% |
| QQQ260618P00534780 | 2024-05-24 2:31PM EDT | 534.78 | 78.97 | 64.00 | 68.95 | 0.00 | - | 10 | 8 | 12.37% |
| QQQ260618P00535000 | 2023-11-02 1:00PM EDT | 535.00 | 172.74 | 142.50 | 147.45 | 0.00 | - | 2 | 0 | 42.08% |
| QQQ260618P00540000 | 2024-05-31 10:52AM EDT | 540.00 | 93.75 | 67.37 | 72.00 | 0.00 | - | 20 | 20 | 11.94% |
| QQQ260618P00549780 | 2024-01-16 1:05AM EDT | 549.78 | 182.55 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00550000 | 2024-05-24 2:43PM EDT | 550.00 | 92.09 | 73.94 | 78.50 | 0.00 | - | 20 | 1 | 11.21% |
| QQQ260618P00554780 | 2024-01-16 1:05AM EDT | 554.78 | 183.33 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00555000 | 2023-11-08 2:14PM EDT | 555.00 | 183.33 | 160.56 | 165.50 | 0.00 | - | - | 0 | 43.62% |
| QQQ260618P00559780 | 2024-02-20 11:18AM EDT | 559.78 | 131.57 | 111.06 | 116.00 | 0.00 | - | - | 0 | 23.82% |
| QQQ260618P00560000 | 2024-06-20 12:45PM EDT | 560.00 | 82.34 | 81.34 | 86.00 | 0.00 | - | 24 | 22 | 10.70% |
| QQQ260618P00569780 | 2024-02-14 4:48PM EDT | 569.78 | 136.51 | 133.67 | 138.50 | 0.00 | - | 1 | 0 | 29.62% |
| QQQ260618P00570000 | 2023-11-27 1:43PM EDT | 570.00 | 179.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ260618P00579780 | 2024-01-16 1:05AM EDT | 579.78 | 188.03 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00580000 | 2023-11-27 4:51PM EDT | 580.00 | 188.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ260618P00630000 | 2024-04-26 1:42PM EDT | 630.00 | 198.12 | 169.56 | 174.50 | 0.00 | - | 2 | 0 | 25.23% |
| QQQ260618P00685000 | 2024-06-06 10:14AM EDT | 685.00 | 221.00 | 203.00 | 207.83 | 0.00 | - | - | 0 | 15.95% |
© 2024 Yahoo. All rights reserved.