Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240605C00385000 | 2024-06-04 9:30AM EDT | 385.00 | 67.88 | - | - | -0.01 | -0.01% | - | - | 0.00% |
| QQQ240605C00390000 | 2024-06-05 3:35PM EDT | 390.00 | 72.57 | 72.68 | 73.62 | +9.19 | +14.50% | 1 | 4 | 138.67% |
| QQQ240605C00395000 | 2024-06-03 12:21PM EDT | 395.00 | 54.87 | 67.68 | 68.62 | 0.00 | - | 1 | 1 | 129.69% |
| QQQ240605C00400000 | 2024-06-05 1:29PM EDT | 400.00 | 61.63 | 62.68 | 63.62 | +7.24 | +13.31% | 6 | 6 | 120.70% |
| QQQ240605C00410000 | 2024-06-03 10:01AM EDT | 410.00 | 44.35 | 52.68 | 53.62 | 0.00 | - | 1 | 1 | 102.73% |
| QQQ240605C00411000 | 2024-06-05 2:48PM EDT | 411.00 | 51.53 | 51.68 | 52.62 | +9.11 | +21.48% | 1 | 1 | 100.78% |
| QQQ240605C00412000 | 2024-05-31 10:52AM EDT | 412.00 | 45.35 | 50.68 | 51.62 | +10.87 | +31.53% | 1 | 1 | 99.22% |
| QQQ240605C00413000 | 2024-06-03 3:13PM EDT | 413.00 | 38.29 | 49.68 | 50.62 | 0.00 | - | 43 | 30 | 97.27% |
| QQQ240605C00414000 | 2024-06-05 4:08PM EDT | 414.00 | 49.16 | 48.68 | 49.62 | +18.98 | +62.89% | 4 | 4 | 95.51% |
| QQQ240605C00415000 | 2024-06-04 3:10PM EDT | 415.00 | 38.32 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240605C00416000 | 2024-05-30 2:43PM EDT | 416.00 | 37.62 | 46.68 | 47.62 | 0.00 | - | 1 | 0 | 91.80% |
| QQQ240605C00417000 | 2024-06-03 2:33PM EDT | 417.00 | 33.89 | 45.68 | 46.62 | 0.00 | - | 1 | 1 | 90.23% |
| QQQ240605C00419000 | 2024-06-04 1:00PM EDT | 419.00 | 33.63 | 43.68 | 44.62 | 0.00 | - | 2 | 2 | 86.52% |
| QQQ240605C00420000 | 2024-06-05 10:36AM EDT | 420.00 | 40.09 | 42.68 | 43.62 | +7.54 | +23.16% | 2 | 2 | 84.77% |
| QQQ240605C00421000 | 2024-06-03 12:12PM EDT | 421.00 | 29.52 | 41.68 | 42.62 | 0.00 | - | 1 | 1 | 83.01% |
| QQQ240605C00423000 | 2024-06-04 12:53PM EDT | 423.00 | 29.30 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240605C00425000 | 2024-06-05 12:29PM EDT | 425.00 | 35.97 | 37.68 | 38.62 | +8.91 | +32.93% | 1 | 2 | 75.78% |
| QQQ240605C00426000 | 2024-06-05 9:50AM EDT | 426.00 | 31.50 | 36.68 | 37.62 | +2.56 | +8.85% | 1 | 1 | 74.02% |
| QQQ240605C00427000 | 2024-06-04 11:24AM EDT | 427.00 | 25.65 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240605C00428000 | 2024-05-31 10:55AM EDT | 428.00 | 29.61 | 34.68 | 35.62 | +10.80 | +57.42% | 1 | 1 | 70.51% |
| QQQ240605C00429000 | 2024-06-04 11:21AM EDT | 429.00 | 23.74 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240605C00430000 | 2024-06-05 10:36AM EDT | 430.00 | 32.45 | 32.68 | 33.62 | +10.50 | +47.84% | 11 | 57 | 66.99% |
| QQQ240605C00431000 | 2024-06-05 3:03PM EDT | 431.00 | 31.54 | 31.68 | 32.62 | +9.45 | +42.78% | 3 | 3 | 65.23% |
| QQQ240605C00432000 | 2024-06-04 3:13PM EDT | 432.00 | 29.11 | 30.68 | 31.62 | +7.85 | +36.92% | 20 | 24 | 63.28% |
| QQQ240605C00433000 | 2024-06-05 10:16AM EDT | 433.00 | 26.61 | 29.68 | 30.62 | +7.08 | +36.25% | 2 | 2 | 61.52% |
| QQQ240605C00434000 | 2024-06-05 11:23AM EDT | 434.00 | 26.90 | 28.68 | 29.62 | +8.95 | +49.86% | 240 | 221 | 59.77% |
| QQQ240605C00435000 | 2024-06-05 3:49PM EDT | 435.00 | 27.43 | 27.68 | 28.62 | +6.97 | +34.07% | 2 | 202 | 58.01% |
| QQQ240605C00436000 | 2024-06-05 3:35PM EDT | 436.00 | 26.59 | 26.68 | 27.62 | +8.02 | +43.19% | 6 | 9 | 56.25% |
| QQQ240605C00437000 | 2024-06-05 2:23PM EDT | 437.00 | 25.06 | 25.68 | 26.62 | +15.79 | +170.33% | 1 | 2 | 54.30% |
| QQQ240605C00438000 | 2024-06-05 3:57PM EDT | 438.00 | 25.29 | 24.68 | 25.62 | +7.94 | +45.76% | 24 | 34 | 52.54% |
| QQQ240605C00439000 | 2024-06-05 4:00PM EDT | 439.00 | 24.46 | 23.68 | 24.62 | +9.89 | +67.88% | 15 | 52 | 50.78% |
| QQQ240605C00440000 | 2024-06-05 4:13PM EDT | 440.00 | 23.16 | 22.68 | 23.62 | +8.55 | +58.52% | 39 | 574 | 49.02% |
| QQQ240605C00441000 | 2024-06-05 2:03PM EDT | 441.00 | 21.65 | 21.68 | 22.62 | +7.07 | +48.49% | 39 | 99 | 47.07% |
| QQQ240605C00442000 | 2024-06-05 3:32PM EDT | 442.00 | 21.51 | 20.68 | 21.62 | +8.43 | +64.45% | 6 | 364 | 45.31% |
| QQQ240605C00443000 | 2024-06-05 9:31AM EDT | 443.00 | 14.40 | 19.68 | 20.62 | +2.89 | +25.11% | 15 | 157 | 43.56% |
| QQQ240605C00444000 | 2024-06-05 3:20PM EDT | 444.00 | 19.32 | 18.68 | 19.62 | +8.89 | +85.23% | 30 | 850 | 41.60% |
| QQQ240605C00445000 | 2024-06-05 4:01PM EDT | 445.00 | 18.31 | 17.68 | 18.62 | +8.82 | +92.94% | 589 | 4,199 | 39.84% |
| QQQ240605C00446000 | 2024-06-05 4:00PM EDT | 446.00 | 17.43 | 16.68 | 17.62 | +8.83 | +102.67% | 261 | 1,061 | 37.89% |
| QQQ240605C00447000 | 2024-06-05 3:57PM EDT | 447.00 | 16.36 | 15.68 | 16.62 | +8.73 | +114.42% | 645 | 984 | 36.13% |
| QQQ240605C00448000 | 2024-06-05 4:09PM EDT | 448.00 | 15.17 | 14.68 | 15.62 | +8.61 | +131.25% | 132 | 1,304 | 34.18% |
| QQQ240605C00449000 | 2024-06-05 4:00PM EDT | 449.00 | 14.32 | 13.68 | 14.62 | +8.66 | +153.00% | 161 | 953 | 32.32% |
| QQQ240605C00450000 | 2024-06-05 4:13PM EDT | 450.00 | 13.17 | 12.68 | 13.62 | +8.40 | +176.10% | 997 | 1,609 | 30.47% |
| QQQ240605C00451000 | 2024-06-05 4:10PM EDT | 451.00 | 12.17 | 11.68 | 12.62 | +8.23 | +208.88% | 865 | 1,403 | 28.52% |
| QQQ240605C00452000 | 2024-06-05 4:11PM EDT | 452.00 | 11.20 | 10.68 | 11.62 | +8.06 | +256.69% | 2,076 | 3,364 | 26.66% |
| QQQ240605C00453000 | 2024-06-05 4:10PM EDT | 453.00 | 10.11 | 9.68 | 10.62 | +7.71 | +321.25% | 3,396 | 4,609 | 24.71% |
| QQQ240605C00454000 | 2024-06-05 4:07PM EDT | 454.00 | 9.16 | 8.68 | 9.62 | +7.35 | +406.08% | 3,882 | 5,212 | 22.75% |
| QQQ240605C00455000 | 2024-06-05 4:14PM EDT | 455.00 | 8.24 | 7.68 | 8.62 | +6.93 | +529.01% | 7,266 | 8,267 | 20.80% |
| QQQ240605C00456000 | 2024-06-05 4:10PM EDT | 456.00 | 7.27 | 6.68 | 7.62 | +6.39 | +726.14% | 7,970 | 3,596 | 18.75% |
| QQQ240605C00457000 | 2024-06-05 4:14PM EDT | 457.00 | 6.24 | 5.96 | 6.62 | +5.68 | +1,014.29% | 16,531 | 3,804 | 16.75% |
| QQQ240605C00458000 | 2024-06-05 4:14PM EDT | 458.00 | 5.07 | 4.68 | 5.62 | +4.75 | +1,484.37% | 49,907 | 3,760 | 14.65% |
| QQQ240605C00459000 | 2024-06-05 4:04PM EDT | 459.00 | 3.99 | 4.07 | 4.24 | +3.82 | +2,247.06% | 57,961 | 3,429 | 0.00% |
| QQQ240605C00460000 | 2024-06-05 4:07PM EDT | 460.00 | 3.15 | 2.72 | 2.85 | +3.06 | +2,550.00% | 97,006 | 8,382 | 0.00% |
| QQQ240605C00461000 | 2024-06-05 4:12PM EDT | 461.00 | 2.09 | 1.38 | 1.50 | +2.04 | +2,040.00% | 95,920 | 4,042 | 0.00% |
| QQQ240605C00462000 | 2024-06-05 4:13PM EDT | 462.00 | 1.17 | 0.90 | 1.00 | +1.14 | +2,280.00% | 115,340 | 1,710 | 0.00% |
| QQQ240605C00463000 | 2024-06-05 4:14PM EDT | 463.00 | 0.27 | 0.26 | 0.27 | +0.25 | +1,250.00% | 126,578 | 4,680 | 0.00% |
| QQQ240605C00464000 | 2024-06-05 4:13PM EDT | 464.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 41,910 | 961 | 1.32% |
| QQQ240605C00465000 | 2024-06-05 4:10PM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17,966 | 580 | 3.32% |
| QQQ240605C00466000 | 2024-06-05 4:06PM EDT | 466.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12,493 | 2,091 | 5.08% |
| QQQ240605C00467000 | 2024-06-05 4:09PM EDT | 467.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9,990 | 1,059 | 6.64% |
| QQQ240605C00468000 | 2024-06-05 4:06PM EDT | 468.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,583 | 492 | 8.40% |
| QQQ240605C00469000 | 2024-06-05 3:46PM EDT | 469.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 303 | 627 | 9.96% |
| QQQ240605C00470000 | 2024-06-05 3:45PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,500 | 566 | 11.33% |
| QQQ240605C00471000 | 2024-06-05 3:45PM EDT | 471.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4,156 | 1,198 | 12.89% |
| QQQ240605C00472000 | 2024-06-05 11:49AM EDT | 472.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 158 | 402 | 14.45% |
| QQQ240605C00473000 | 2024-06-05 3:28PM EDT | 473.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 381 | 16.02% |
| QQQ240605C00474000 | 2024-06-05 3:35PM EDT | 474.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,361 | 17.58% |
| QQQ240605C00475000 | 2024-06-05 3:15PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,243 | 18.75% |
| QQQ240605C00476000 | 2024-06-04 3:42PM EDT | 476.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 978 | 863 | 20.31% |
| QQQ240605C00477000 | 2024-06-05 10:01AM EDT | 477.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 342 | 21.88% |
| QQQ240605C00478000 | 2024-06-04 1:28PM EDT | 478.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 56 | 23.05% |
| QQQ240605C00479000 | 2024-06-04 10:40AM EDT | 479.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 47 | 24.22% |
| QQQ240605C00480000 | 2024-06-05 3:32PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 124 | 25.78% |
| QQQ240605C00481000 | 2024-06-04 9:36AM EDT | 481.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 55 | 27.34% |
| QQQ240605C00482000 | 2024-06-03 12:21PM EDT | 482.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 19 | 28.52% |
| QQQ240605C00483000 | 2024-06-03 12:23PM EDT | 483.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 8 | 29.69% |
| QQQ240605C00484000 | 2024-06-03 11:53AM EDT | 484.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 31.25% |
| QQQ240605C00485000 | 2024-06-03 12:53PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 32.81% |
| QQQ240605C00486000 | 2024-06-03 12:53PM EDT | 486.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 243 | 33.59% |
| QQQ240605C00487000 | 2024-06-03 3:33PM EDT | 487.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 81 | 35.16% |
| QQQ240605C00488000 | 2024-06-03 1:10PM EDT | 488.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 36.72% |
| QQQ240605C00489000 | 2024-06-03 1:26PM EDT | 489.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 37.50% |
| QQQ240605C00490000 | 2024-06-03 3:01PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 107 | 39.06% |
| QQQ240605C00492000 | 2024-05-30 1:41PM EDT | 492.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 483 | 482 | 41.41% |
| QQQ240605C00493000 | 2024-05-29 3:42PM EDT | 493.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 4 | 42.97% |
| QQQ240605C00494000 | 2024-05-30 1:42PM EDT | 494.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 468 | 468 | 44.53% |
| QQQ240605C00495000 | 2024-05-30 1:25PM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 14 | 45.31% |
PutsforJune 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240605P00385000 | 2024-06-04 3:58PM EDT | 385.00 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240605P00390000 | 2024-05-30 11:14AM EDT | 390.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 103.13% |
| QQQ240605P00394000 | 2024-06-03 1:24PM EDT | 394.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 10 | 98.44% |
| QQQ240605P00395000 | 2024-06-04 9:36AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 96.88% |
| QQQ240605P00397000 | 2024-06-03 10:58AM EDT | 397.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 11 | 93.75% |
| QQQ240605P00398000 | 2024-06-03 10:54AM EDT | 398.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 8 | 93.75% |
| QQQ240605P00400000 | 2024-06-05 3:44PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,602 | 90.63% |
| QQQ240605P00401000 | 2024-06-03 3:52PM EDT | 401.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 87.50% |
| QQQ240605P00402000 | 2024-06-04 3:37PM EDT | 402.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 15 | 87.50% |
| QQQ240605P00403000 | 2024-05-31 10:25AM EDT | 403.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 85.94% |
| QQQ240605P00404000 | 2024-05-31 3:46PM EDT | 404.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 84.38% |
| QQQ240605P00405000 | 2024-06-03 4:01PM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 84.38% |
| QQQ240605P00406000 | 2024-06-04 10:17AM EDT | 406.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 119 | 81.25% |
| QQQ240605P00407000 | 2024-06-04 10:31AM EDT | 407.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 318 | 329 | 81.25% |
| QQQ240605P00408000 | 2024-06-04 12:21PM EDT | 408.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 107 | 78.13% |
| QQQ240605P00409000 | 2024-06-04 12:28PM EDT | 409.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 284 | 276 | 78.13% |
| QQQ240605P00410000 | 2024-06-04 9:56AM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 16 | 75.00% |
| QQQ240605P00411000 | 2024-06-05 4:10PM EDT | 411.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 180 | 75.00% |
| QQQ240605P00412000 | 2024-05-31 12:49PM EDT | 412.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 174 | 182 | 73.44% |
| QQQ240605P00413000 | 2024-06-04 2:15PM EDT | 413.00 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240605P00414000 | 2024-06-04 3:07PM EDT | 414.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 133 | 143 | 70.31% |
| QQQ240605P00415000 | 2024-06-04 1:36PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 316 | 68.75% |
| QQQ240605P00416000 | 2024-06-05 4:08PM EDT | 416.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 151 | 68.75% |
| QQQ240605P00417000 | 2024-06-04 3:45PM EDT | 417.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 149 | 65.63% |
| QQQ240605P00418000 | 2024-06-04 3:45PM EDT | 418.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 270 | 296 | 65.63% |
| QQQ240605P00419000 | 2024-06-04 4:01PM EDT | 419.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 114 | 62.50% |
| QQQ240605P00420000 | 2024-06-05 3:36PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 259 | 62.50% |
| QQQ240605P00421000 | 2024-06-04 3:56PM EDT | 421.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 106 | 60.94% |
| QQQ240605P00422000 | 2024-06-04 3:54PM EDT | 422.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 371 | 59.38% |
| QQQ240605P00423000 | 2024-06-03 3:35PM EDT | 423.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 50 | 57.81% |
| QQQ240605P00424000 | 2024-06-04 4:14PM EDT | 424.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 33 | 56.25% |
| QQQ240605P00425000 | 2024-06-04 4:14PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 129 | 54.69% |
| QQQ240605P00426000 | 2024-06-04 11:32AM EDT | 426.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 84 | 130 | 53.13% |
| QQQ240605P00427000 | 2024-06-04 10:53AM EDT | 427.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 253 | 734 | 53.13% |
| QQQ240605P00428000 | 2024-06-04 4:06PM EDT | 428.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 137 | 51.56% |
| QQQ240605P00429000 | 2024-06-05 11:59AM EDT | 429.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 270 | 50.00% |
| QQQ240605P00430000 | 2024-06-05 4:08PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,090 | 51.56% |
| QQQ240605P00431000 | 2024-06-04 12:29PM EDT | 431.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 41 | 206 | 50.00% |
| QQQ240605P00432000 | 2024-06-04 3:06PM EDT | 432.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 463 | 550 | 48.44% |
| QQQ240605P00433000 | 2024-06-04 2:47PM EDT | 433.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,349 | 46.88% |
| QQQ240605P00434000 | 2024-06-05 12:15PM EDT | 434.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 355 | 46.09% |
| QQQ240605P00435000 | 2024-06-05 4:14PM EDT | 435.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 78 | 3,348 | 44.53% |
| QQQ240605P00436000 | 2024-06-05 12:00PM EDT | 436.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,006 | 3,260 | 42.97% |
| QQQ240605P00437000 | 2024-06-05 12:47PM EDT | 437.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7,208 | 2,581 | 41.41% |
| QQQ240605P00438000 | 2024-06-05 1:45PM EDT | 438.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10,815 | 2,504 | 39.84% |
| QQQ240605P00439000 | 2024-06-05 3:31PM EDT | 439.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4,524 | 2,220 | 38.28% |
| QQQ240605P00440000 | 2024-06-05 3:11PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10,542 | 3,497 | 37.50% |
| QQQ240605P00441000 | 2024-06-05 3:29PM EDT | 441.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,299 | 3,576 | 35.94% |
| QQQ240605P00442000 | 2024-06-05 3:45PM EDT | 442.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,895 | 3,510 | 34.38% |
| QQQ240605P00443000 | 2024-06-05 3:49PM EDT | 443.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 665 | 4,757 | 32.81% |
| QQQ240605P00444000 | 2024-06-05 4:10PM EDT | 444.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,296 | 3,933 | 31.25% |
| QQQ240605P00445000 | 2024-06-05 4:04PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3,502 | 11,103 | 29.69% |
| QQQ240605P00446000 | 2024-06-05 4:00PM EDT | 446.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 2,678 | 5,396 | 28.13% |
| QQQ240605P00447000 | 2024-06-05 3:40PM EDT | 447.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 5,691 | 5,567 | 26.95% |
| QQQ240605P00448000 | 2024-06-05 4:12PM EDT | 448.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 4,241 | 5,785 | 25.39% |
| QQQ240605P00449000 | 2024-06-05 4:02PM EDT | 449.00 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 8,636 | 3,930 | 23.83% |
| QQQ240605P00450000 | 2024-06-05 4:02PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 16,211 | 6,149 | 22.66% |
| QQQ240605P00451000 | 2024-06-05 3:54PM EDT | 451.00 | 0.01 | 0.00 | 0.01 | -0.50 | -98.04% | 28,016 | 12,629 | 21.09% |
| QQQ240605P00452000 | 2024-06-05 4:14PM EDT | 452.00 | 0.01 | 0.00 | 0.01 | -0.72 | -98.63% | 17,006 | 7,228 | 19.53% |
| QQQ240605P00453000 | 2024-06-05 4:14PM EDT | 453.00 | 0.01 | 0.00 | 0.01 | -1.00 | -99.01% | 40,657 | 5,958 | 17.97% |
| QQQ240605P00454000 | 2024-06-05 4:04PM EDT | 454.00 | 0.01 | 0.00 | 0.01 | -1.39 | -99.29% | 45,664 | 6,425 | 16.41% |
| QQQ240605P00455000 | 2024-06-05 4:01PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | -1.85 | -99.46% | 52,944 | 4,153 | 14.84% |
| QQQ240605P00456000 | 2024-06-05 4:02PM EDT | 456.00 | 0.01 | 0.00 | 0.01 | -2.38 | -99.58% | 52,447 | 1,890 | 13.28% |
| QQQ240605P00457000 | 2024-06-05 4:09PM EDT | 457.00 | 0.01 | 0.00 | 0.01 | -3.05 | -99.67% | 94,137 | 1,362 | 11.72% |
| QQQ240605P00458000 | 2024-06-05 4:14PM EDT | 458.00 | 0.01 | 0.00 | 0.01 | -3.80 | -99.74% | 102,049 | 668 | 10.16% |
| QQQ240605P00459000 | 2024-06-05 4:14PM EDT | 459.00 | 0.01 | 0.00 | 0.01 | -5.01 | -99.80% | 118,304 | 416 | 8.59% |
| QQQ240605P00460000 | 2024-06-05 4:11PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | -5.69 | -99.82% | 138,791 | 487 | 6.84% |
| QQQ240605P00461000 | 2024-06-05 4:13PM EDT | 461.00 | 0.01 | 0.00 | 0.01 | -6.46 | -99.85% | 142,980 | 20 | 5.18% |
| QQQ240605P00462000 | 2024-06-05 4:13PM EDT | 462.00 | 0.01 | 0.00 | 0.01 | -8.59 | -99.88% | 125,792 | 0 | 3.42% |
| QQQ240605P00463000 | 2024-06-05 4:14PM EDT | 463.00 | 0.09 | 0.09 | 0.12 | -7.71 | -98.85% | 49,069 | 3 | 3.27% |
| QQQ240605P00464000 | 2024-06-05 4:12PM EDT | 464.00 | 0.85 | 0.40 | 0.91 | -10.15 | -92.27% | 8,165 | 8 | 6.69% |
| QQQ240605P00465000 | 2024-06-05 4:13PM EDT | 465.00 | 1.84 | 1.39 | 2.33 | -9.08 | -83.15% | 6,779 | 18 | 15.26% |
| QQQ240605P00466000 | 2024-06-05 4:13PM EDT | 466.00 | 2.85 | 2.39 | 3.33 | -8.73 | -75.39% | 1,910 | 3 | 18.92% |
| QQQ240605P00467000 | 2024-06-05 3:29PM EDT | 467.00 | 4.59 | 3.39 | 4.33 | -7.35 | -61.56% | 355 | 0 | 22.32% |
| QQQ240605P00468000 | 2024-06-05 1:25PM EDT | 468.00 | 6.80 | 4.39 | 5.33 | -7.27 | -51.67% | 115 | 0 | 25.49% |
| QQQ240605P00469000 | 2024-06-05 3:23PM EDT | 469.00 | 6.38 | 5.39 | 6.33 | -10.20 | -61.52% | 134 | 12 | 28.57% |
| QQQ240605P00470000 | 2024-06-05 3:45PM EDT | 470.00 | 7.50 | 6.39 | 7.33 | -13.14 | -63.66% | 134 | 0 | 31.49% |
| QQQ240605P00471000 | 2024-06-05 3:56PM EDT | 471.00 | 7.41 | 7.39 | 8.33 | -5.23 | -41.38% | 302 | 0 | 34.35% |
© 2024 Yahoo. All rights reserved.