Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503C00325000 | 2024-05-03 2:10PM EDT | 325.00 | 110.57 | 110.36 | 111.33 | +3.67 | +3.43% | 14 | 14 | 269.14% |
| QQQ240503C00340000 | 2024-05-03 3:28PM EDT | 340.00 | 95.71 | 95.19 | 96.33 | +14.25 | +17.49% | 2 | 3 | 223.63% |
| QQQ240503C00345000 | 2024-05-01 12:34PM EDT | 345.00 | 77.04 | 90.19 | 91.33 | 0.00 | - | 1 | 1 | 212.11% |
| QQQ240503C00350000 | 2024-05-03 2:32PM EDT | 350.00 | 85.90 | 85.76 | 86.33 | +14.40 | +20.14% | 11 | 18 | 224.71% |
| QQQ240503C00355000 | 2024-04-30 3:57PM EDT | 355.00 | 70.43 | 80.00 | 81.73 | 0.00 | - | 1 | 50 | 199.02% |
| QQQ240503C00360000 | 2024-05-01 1:36PM EDT | 360.00 | 74.32 | 75.00 | 76.33 | +11.95 | +19.16% | 3 | 5 | 167.58% |
| QQQ240503C00365000 | 2024-05-03 10:51AM EDT | 365.00 | 69.32 | 70.37 | 71.33 | +1.87 | +2.77% | 1 | 22 | 174.61% |
| QQQ240503C00370000 | 2024-05-03 3:35PM EDT | 370.00 | 65.48 | 65.21 | 66.64 | +3.28 | +5.27% | 42 | 140 | 168.36% |
| QQQ240503C00375000 | 2024-05-03 3:01PM EDT | 375.00 | 60.39 | 60.61 | 61.33 | +11.24 | +22.87% | 3 | 208 | 159.38% |
| QQQ240503C00380000 | 2024-05-03 2:28PM EDT | 380.00 | 55.93 | 55.37 | 56.63 | +10.43 | +22.92% | 28 | 75 | 149.22% |
| QQQ240503C00385000 | 2024-05-03 3:17PM EDT | 385.00 | 50.74 | 50.37 | 51.61 | +8.54 | +20.24% | 19 | 33 | 136.82% |
| QQQ240503C00388000 | 2024-05-03 12:53PM EDT | 388.00 | 46.78 | 47.37 | 48.57 | +11.08 | +31.04% | 3 | 6 | 128.71% |
| QQQ240503C00389000 | 2024-05-03 2:53PM EDT | 389.00 | 46.88 | 46.37 | 47.60 | +3.27 | +7.50% | 3 | 3 | 127.15% |
| QQQ240503C00390000 | 2024-05-03 3:55PM EDT | 390.00 | 45.41 | 45.37 | 46.59 | +13.05 | +40.33% | 45 | 129 | 124.51% |
| QQQ240503C00391000 | 2024-05-03 12:56PM EDT | 391.00 | 43.67 | 44.37 | 45.57 | +2.31 | +5.59% | 2 | 2 | 121.68% |
| QQQ240503C00395000 | 2024-05-03 1:28PM EDT | 395.00 | 40.31 | 40.61 | 41.14 | +8.80 | +27.93% | 7 | 381 | 107.62% |
| QQQ240503C00397000 | 2024-04-26 11:45AM EDT | 397.00 | 36.28 | 38.70 | 39.54 | +1.08 | +3.07% | 2 | 1 | 113.72% |
| QQQ240503C00398000 | 2024-05-02 3:12PM EDT | 398.00 | 37.77 | 37.61 | 38.14 | +8.67 | +29.79% | 1 | 5 | 100.78% |
| QQQ240503C00400000 | 2024-05-03 3:21PM EDT | 400.00 | 35.63 | 35.61 | 36.14 | +8.43 | +30.99% | 177 | 437 | 96.19% |
| QQQ240503C00401000 | 2024-05-03 3:22PM EDT | 401.00 | 34.66 | 34.81 | 35.14 | +11.31 | +48.44% | 5 | 5 | 98.24% |
| QQQ240503C00402000 | 2024-05-03 11:27AM EDT | 402.00 | 32.08 | 33.81 | 34.14 | +1.89 | +6.26% | 3 | 105 | 95.90% |
| QQQ240503C00403000 | 2024-05-03 3:12PM EDT | 403.00 | 32.73 | 32.77 | 33.14 | +9.28 | +39.57% | 36 | 314 | 92.68% |
| QQQ240503C00404000 | 2024-05-03 12:17PM EDT | 404.00 | 31.23 | 31.81 | 32.14 | +8.43 | +36.97% | 2 | 12 | 91.11% |
| QQQ240503C00405000 | 2024-05-03 10:44AM EDT | 405.00 | 29.86 | 30.81 | 31.34 | +11.13 | +59.42% | 4 | 174 | 92.38% |
| QQQ240503C00406000 | 2024-05-03 10:47AM EDT | 406.00 | 29.13 | 29.95 | 30.14 | +12.45 | +74.64% | 2 | 25 | 88.87% |
| QQQ240503C00407000 | 2024-05-03 12:22PM EDT | 407.00 | 28.13 | 28.81 | 29.14 | +9.16 | +48.29% | 9 | 27 | 83.94% |
| QQQ240503C00408000 | 2024-05-03 12:55PM EDT | 408.00 | 26.70 | 27.95 | 28.14 | +6.87 | +34.64% | 2 | 21 | 83.98% |
| QQQ240503C00409000 | 2024-05-03 11:48AM EDT | 409.00 | 25.80 | 26.95 | 27.14 | +7.27 | +39.23% | 10 | 367 | 81.54% |
| QQQ240503C00410000 | 2024-05-03 3:53PM EDT | 410.00 | 25.77 | 25.81 | 26.14 | +8.27 | +47.26% | 308 | 960 | 76.66% |
| QQQ240503C00411000 | 2024-05-03 4:08PM EDT | 411.00 | 24.85 | 24.61 | 25.64 | +8.21 | +49.34% | 41 | 316 | 79.05% |
| QQQ240503C00412000 | 2024-05-03 3:57PM EDT | 412.00 | 23.32 | 23.67 | 24.14 | +8.14 | +53.62% | 48 | 293 | 69.39% |
| QQQ240503C00413000 | 2024-05-03 3:40PM EDT | 413.00 | 22.71 | 22.81 | 23.14 | +8.49 | +59.70% | 28 | 183 | 69.39% |
| QQQ240503C00414000 | 2024-05-03 12:21PM EDT | 414.00 | 20.85 | 21.74 | 22.16 | +8.09 | +63.40% | 38 | 173 | 66.11% |
| QQQ240503C00415000 | 2024-05-03 4:00PM EDT | 415.00 | 20.66 | 20.96 | 21.34 | +8.45 | +69.21% | 196 | 1,089 | 69.53% |
| QQQ240503C00416000 | 2024-05-03 4:03PM EDT | 416.00 | 19.82 | 19.74 | 20.14 | +8.58 | +76.33% | 73 | 1,135 | 60.94% |
| QQQ240503C00417000 | 2024-05-03 4:03PM EDT | 417.00 | 18.82 | 18.94 | 19.14 | +9.21 | +95.84% | 117 | 622 | 61.38% |
| QQQ240503C00418000 | 2024-05-03 4:03PM EDT | 418.00 | 17.81 | 17.77 | 18.14 | +8.12 | +83.80% | 126 | 840 | 56.40% |
| QQQ240503C00419000 | 2024-05-03 4:03PM EDT | 419.00 | 16.84 | 16.81 | 17.14 | +8.04 | +91.36% | 84 | 694 | 54.49% |
| QQQ240503C00420000 | 2024-05-03 4:01PM EDT | 420.00 | 15.76 | 15.42 | 16.14 | +7.71 | +95.78% | 983 | 4,844 | 56.15% |
| QQQ240503C00421000 | 2024-05-03 4:01PM EDT | 421.00 | 14.71 | 14.77 | 15.14 | +8.01 | +119.55% | 415 | 2,541 | 53.47% |
| QQQ240503C00422000 | 2024-05-03 4:04PM EDT | 422.00 | 13.83 | 13.68 | 14.14 | +7.90 | +133.22% | 1,973 | 2,554 | 50.73% |
| QQQ240503C00423000 | 2024-05-03 4:02PM EDT | 423.00 | 12.72 | 12.95 | 13.14 | +7.55 | +146.03% | 1,634 | 3,699 | 48.00% |
| QQQ240503C00424000 | 2024-05-03 4:04PM EDT | 424.00 | 11.81 | 11.38 | 12.54 | +7.34 | +164.21% | 931 | 3,265 | 52.91% |
| QQQ240503C00425000 | 2024-05-03 4:13PM EDT | 425.00 | 10.99 | 9.00 | 11.38 | +6.95 | +172.03% | 3,809 | 6,019 | 47.02% |
| QQQ240503C00426000 | 2024-05-03 4:07PM EDT | 426.00 | 9.84 | 8.00 | 10.68 | +6.63 | +206.54% | 3,756 | 3,423 | 49.05% |
| QQQ240503C00427000 | 2024-05-03 4:09PM EDT | 427.00 | 8.85 | 7.00 | 9.72 | +6.22 | +236.50% | 3,720 | 7,174 | 46.44% |
| QQQ240503C00427500 | 2024-05-03 4:14PM EDT | 427.50 | 8.62 | 6.23 | 9.24 | +6.23 | +260.67% | 1,934 | 2,706 | 45.09% |
| QQQ240503C00428000 | 2024-05-03 4:13PM EDT | 428.00 | 7.93 | 6.00 | 8.77 | +5.75 | +263.76% | 6,824 | 6,620 | 43.87% |
| QQQ240503C00429000 | 2024-05-03 4:12PM EDT | 429.00 | 6.89 | 4.92 | 7.84 | +5.19 | +305.29% | 3,481 | 5,425 | 41.46% |
| QQQ240503C00430000 | 2024-05-03 4:14PM EDT | 430.00 | 6.05 | 5.85 | 6.50 | +4.74 | +361.83% | 10,595 | 15,599 | 33.15% |
| QQQ240503C00431000 | 2024-05-03 4:06PM EDT | 431.00 | 4.84 | 3.00 | 6.08 | +3.83 | +379.21% | 7,099 | 5,100 | 37.33% |
| QQQ240503C00432000 | 2024-05-03 4:13PM EDT | 432.00 | 3.93 | 3.00 | 4.60 | +3.20 | +438.36% | 8,341 | 8,391 | 27.39% |
| QQQ240503C00432500 | 2024-05-03 4:07PM EDT | 432.50 | 3.34 | 2.28 | 4.78 | +2.70 | +421.87% | 4,838 | 2,801 | 33.79% |
| QQQ240503C00433000 | 2024-05-03 4:14PM EDT | 433.00 | 3.09 | 2.89 | 4.62 | +2.57 | +494.23% | 25,021 | 18,625 | 35.62% |
| QQQ240503C00434000 | 2024-05-03 4:13PM EDT | 434.00 | 1.99 | 1.83 | 4.00 | +1.62 | +437.84% | 66,766 | 4,872 | 35.30% |
| QQQ240503C00435000 | 2024-05-03 4:14PM EDT | 435.00 | 1.10 | 0.88 | 3.56 | +0.86 | +358.33% | 156,844 | 18,710 | 36.48% |
| QQQ240503C00436000 | 2024-05-03 4:14PM EDT | 436.00 | 0.19 | 0.08 | 0.19 | +0.03 | +18.75% | 137,846 | 4,992 | 4.37% |
| QQQ240503C00437000 | 2024-05-03 4:14PM EDT | 437.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 86,203 | 8,039 | 4.10% |
| QQQ240503C00437500 | 2024-05-03 4:12PM EDT | 437.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 26,787 | 2,116 | 4.49% |
| QQQ240503C00438000 | 2024-05-03 4:13PM EDT | 438.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 31,437 | 4,969 | 5.47% |
| QQQ240503C00439000 | 2024-05-03 4:06PM EDT | 439.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 16,501 | 3,824 | 7.23% |
| QQQ240503C00440000 | 2024-05-03 4:01PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 15,536 | 10,407 | 8.99% |
| QQQ240503C00441000 | 2024-05-03 4:01PM EDT | 441.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6,907 | 3,964 | 10.55% |
| QQQ240503C00442000 | 2024-05-03 3:52PM EDT | 442.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,040 | 3,099 | 12.31% |
| QQQ240503C00442500 | 2024-05-03 3:20PM EDT | 442.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 672 | 1,702 | 13.09% |
| QQQ240503C00443000 | 2024-05-03 3:30PM EDT | 443.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,605 | 13,084 | 14.06% |
| QQQ240503C00444000 | 2024-05-03 3:52PM EDT | 444.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,918 | 21,647 | 15.63% |
| QQQ240503C00445000 | 2024-05-03 3:56PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 661 | 18,494 | 17.19% |
| QQQ240503C00446000 | 2024-05-03 1:39PM EDT | 446.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 280 | 10,714 | 18.75% |
| QQQ240503C00447000 | 2024-05-03 3:58PM EDT | 447.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 106 | 10,390 | 20.31% |
| QQQ240503C00447500 | 2024-05-03 2:00PM EDT | 447.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,628 | 21.09% |
| QQQ240503C00448000 | 2024-05-03 3:45PM EDT | 448.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 3,078 | 21.88% |
| QQQ240503C00449000 | 2024-05-03 2:39PM EDT | 449.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 3,661 | 23.05% |
| QQQ240503C00450000 | 2024-05-03 3:54PM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 446 | 3,556 | 12.50% |
| QQQ240503C00451000 | 2024-05-03 12:26PM EDT | 451.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 1,316 | 26.17% |
| QQQ240503C00452000 | 2024-05-03 3:52PM EDT | 452.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 1,068 | 27.34% |
| QQQ240503C00452500 | 2024-05-03 12:09PM EDT | 452.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 767 | 28.13% |
| QQQ240503C00453000 | 2024-05-03 9:30AM EDT | 453.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 6,082 | 28.91% |
| QQQ240503C00454000 | 2024-05-03 3:19PM EDT | 454.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 195 | 4,031 | 12.50% |
| QQQ240503C00455000 | 2024-05-03 3:31PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 5,634 | 32.03% |
| QQQ240503C00456000 | 2024-05-02 10:46AM EDT | 456.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 804 | 35.94% |
| QQQ240503C00457000 | 2024-05-02 3:56PM EDT | 457.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 12 | 568 | 46.68% |
| QQQ240503C00458000 | 2024-05-03 2:14PM EDT | 458.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 2,191 | 80.57% |
| QQQ240503C00459000 | 2024-05-03 1:37PM EDT | 459.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 325 | 25.00% |
| QQQ240503C00460000 | 2024-05-03 3:53PM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 19,741 | 25.00% |
| QQQ240503C00461000 | 2024-04-29 1:20PM EDT | 461.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 198 | 200 | 87.79% |
| QQQ240503C00462000 | 2024-04-29 3:54PM EDT | 462.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 111 | 156 | 41.41% |
| QQQ240503C00463000 | 2024-04-30 12:41PM EDT | 463.00 | 0.01 | 0.00 | 1.61 | 0.00 | - | 6 | 39 | 85.94% |
| QQQ240503C00464000 | 2024-05-01 10:00AM EDT | 464.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 3 | 51 | 94.73% |
| QQQ240503C00465000 | 2024-05-03 11:55AM EDT | 465.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,180 | 25.00% |
| QQQ240503C00466000 | 2024-04-26 11:02AM EDT | 466.00 | 0.03 | 0.00 | 1.61 | 0.00 | - | 20 | 44 | 92.58% |
| QQQ240503C00467000 | 2024-04-30 3:00PM EDT | 467.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 23 | 202 | 101.76% |
| QQQ240503C00468000 | 2024-04-30 3:00PM EDT | 468.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 24 | 21 | 104.00% |
| QQQ240503C00469000 | 2024-04-30 9:38AM EDT | 469.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 82 | 230 | 106.25% |
| QQQ240503C00470000 | 2024-04-30 1:21PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,325 | 52.34% |
| QQQ240503C00471000 | 2024-04-29 3:49PM EDT | 471.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 51 | 496 | 110.69% |
| QQQ240503C00472000 | 2024-04-24 11:05AM EDT | 472.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 68 | 112.89% |
| QQQ240503C00473000 | 2024-05-03 9:45AM EDT | 473.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 212 | 115.09% |
| QQQ240503C00474000 | 2024-04-29 9:58AM EDT | 474.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 783 | 117.24% |
| QQQ240503C00475000 | 2024-05-03 9:30AM EDT | 475.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,653 | 25.00% |
| QQQ240503C00476000 | 2024-04-26 3:24PM EDT | 476.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 240 | 290 | 121.53% |
| QQQ240503C00477000 | 2024-04-24 11:00AM EDT | 477.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | - | 22 | 123.68% |
| QQQ240503C00480000 | 2024-05-01 12:52PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,108 | 60.94% |
| QQQ240503C00481000 | 2024-04-24 11:14AM EDT | 481.00 | 0.01 | 0.00 | 1.61 | 0.00 | - | - | 1 | 123.83% |
| QQQ240503C00485000 | 2024-04-30 11:36AM EDT | 485.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 569 | 140.23% |
| QQQ240503C00490000 | 2024-04-24 12:31PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 182 | 71.88% |
| QQQ240503C00495000 | 2024-04-29 10:14AM EDT | 495.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 100 | 101 | 160.06% |
| QQQ240503C00500000 | 2024-04-24 12:32PM EDT | 500.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 5 | 526 | 169.58% |
| QQQ240503C00505000 | 2024-04-22 9:38AM EDT | 505.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 6 | 299 | 178.91% |
| QQQ240503C00510000 | 2024-04-24 12:32PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 326 | 95.31% |
| QQQ240503C00515000 | 2024-04-24 12:33PM EDT | 515.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 20 | 102 | 196.97% |
| QQQ240503C00520000 | 2024-04-08 2:57PM EDT | 520.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 60 | 211 | 205.76% |
| QQQ240503C00525000 | 2024-04-24 12:33PM EDT | 525.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 32 | 141 | 214.45% |
| QQQ240503C00530000 | 2024-04-01 3:07PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 203 | 115.63% |
| QQQ240503C00535000 | 2024-04-01 11:11AM EDT | 535.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 176 | 121.88% |
| QQQ240503C00540000 | 2024-04-12 10:02AM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 81 | 125.00% |
| QQQ240503C00545000 | 2024-03-26 2:57PM EDT | 545.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 13 | 13 | 160.94% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503P00325000 | 2024-05-01 10:51AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 803 | 4,520 | 168.75% |
| QQQ240503P00330000 | 2024-05-02 3:55PM EDT | 330.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 5,244 | 217.58% |
| QQQ240503P00335000 | 2024-04-26 12:42PM EDT | 335.00 | 0.01 | 0.00 | 2.51 | 0.00 | - | 122 | 2,169 | 304.00% |
| QQQ240503P00340000 | 2024-05-01 9:32AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 484 | 146.88% |
| QQQ240503P00345000 | 2024-05-01 3:58PM EDT | 345.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 349 | 146.88% |
| QQQ240503P00350000 | 2024-05-02 2:50PM EDT | 350.00 | 0.01 | 0.00 | 2.51 | 0.00 | - | 20 | 2,293 | 261.72% |
| QQQ240503P00354000 | 2024-05-01 3:54PM EDT | 354.00 | 0.01 | 0.00 | 2.51 | 0.00 | - | 100 | 1,350 | 250.59% |
| QQQ240503P00355000 | 2024-05-02 9:36AM EDT | 355.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 22 | 1,003 | 239.45% |
| QQQ240503P00356000 | 2024-04-26 2:12PM EDT | 356.00 | 0.02 | 0.00 | 2.21 | 0.00 | - | 1 | 20 | 238.57% |
| QQQ240503P00357000 | 2024-04-29 3:49PM EDT | 357.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 20 | 116 | 234.08% |
| QQQ240503P00358000 | 2024-04-30 3:51PM EDT | 358.00 | 0.02 | 0.00 | 1.61 | 0.00 | - | 29 | 166 | 218.85% |
| QQQ240503P00359000 | 2024-04-26 12:10PM EDT | 359.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 278 | 543 | 228.71% |
| QQQ240503P00360000 | 2024-05-02 10:19AM EDT | 360.00 | 0.01 | 0.00 | 2.51 | 0.00 | - | 25 | 940 | 234.08% |
| QQQ240503P00361000 | 2024-05-02 10:19AM EDT | 361.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 42 | 175 | 223.34% |
| QQQ240503P00362000 | 2024-05-02 10:11AM EDT | 362.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 104 | 357 | 220.70% |
| QQQ240503P00363000 | 2024-05-02 10:08AM EDT | 363.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 57 | 150 | 218.02% |
| QQQ240503P00364000 | 2024-05-02 9:59AM EDT | 364.00 | 0.01 | 0.00 | 2.51 | 0.00 | - | 45 | 674 | 223.14% |
| QQQ240503P00365000 | 2024-05-03 12:36PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 2,641 | 106.25% |
| QQQ240503P00366000 | 2024-05-02 9:44AM EDT | 366.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 6 | 4,273 | 210.06% |
| QQQ240503P00367000 | 2024-05-02 10:24AM EDT | 367.00 | 0.01 | 0.00 | 2.51 | 0.00 | - | 115 | 1,753 | 214.94% |
| QQQ240503P00368000 | 2024-05-02 10:45AM EDT | 368.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 30 | 1,102 | 204.69% |
| QQQ240503P00369000 | 2024-05-02 10:45AM EDT | 369.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 135 | 3,729 | 202.05% |
| QQQ240503P00370000 | 2024-05-02 10:50AM EDT | 370.00 | 0.01 | 0.00 | 2.51 | 0.00 | - | 4 | 4,514 | 206.74% |
| QQQ240503P00371000 | 2024-05-02 10:35AM EDT | 371.00 | 0.01 | 0.00 | 2.51 | 0.00 | - | 20 | 1,860 | 204.00% |
| QQQ240503P00372000 | 2024-05-02 3:57PM EDT | 372.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 382 | 96.88% |
| QQQ240503P00373000 | 2024-05-02 10:59AM EDT | 373.00 | 0.01 | 0.00 | 2.51 | 0.00 | - | 21 | 2,045 | 198.58% |
| QQQ240503P00374000 | 2024-05-02 11:24AM EDT | 374.00 | 0.01 | 0.00 | 2.51 | 0.00 | - | 225 | 327 | 195.90% |
| QQQ240503P00375000 | 2024-05-02 2:00PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 632 | 90.63% |
| QQQ240503P00376000 | 2024-05-02 1:43PM EDT | 376.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 303 | 437 | 183.50% |
| QQQ240503P00377000 | 2024-05-02 3:57PM EDT | 377.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 306 | 472 | 87.50% |
| QQQ240503P00378000 | 2024-05-02 3:35PM EDT | 378.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 1,772 | 87.50% |
| QQQ240503P00379000 | 2024-05-02 2:16PM EDT | 379.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 221 | 441 | 175.59% |
| QQQ240503P00380000 | 2024-05-03 3:54PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 4,077 | 84.38% |
| QQQ240503P00381000 | 2024-05-02 3:46PM EDT | 381.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 25 | 551 | 133.59% |
| QQQ240503P00382000 | 2024-05-02 3:52PM EDT | 382.00 | 0.01 | 0.00 | 1.81 | 0.00 | - | 7 | 471 | 161.72% |
| QQQ240503P00383000 | 2024-05-02 3:53PM EDT | 383.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 756 | 1,058 | 165.04% |
| QQQ240503P00384000 | 2024-05-02 3:37PM EDT | 384.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 44 | 560 | 162.40% |
| QQQ240503P00385000 | 2024-05-03 10:58AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,093 | 76.56% |
| QQQ240503P00386000 | 2024-05-02 4:13PM EDT | 386.00 | 0.01 | 0.00 | 1.61 | 0.00 | - | 409 | 508 | 147.56% |
| QQQ240503P00387000 | 2024-05-03 3:09PM EDT | 387.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 32 | 627 | 154.49% |
| QQQ240503P00388000 | 2024-05-02 4:11PM EDT | 388.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 585 | 516 | 151.86% |
| QQQ240503P00389000 | 2024-05-02 10:25AM EDT | 389.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 214 | 972 | 149.22% |
| QQQ240503P00390000 | 2024-05-03 9:47AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,655 | 68.75% |
| QQQ240503P00391000 | 2024-05-02 4:13PM EDT | 391.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 364 | 854 | 68.75% |
| QQQ240503P00392000 | 2024-05-03 1:52PM EDT | 392.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 15 | 614 | 141.26% |
| QQQ240503P00393000 | 2024-05-02 12:12PM EDT | 393.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,528 | 65.63% |
| QQQ240503P00394000 | 2024-05-02 10:57AM EDT | 394.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 412 | 18,730 | 62.50% |
| QQQ240503P00395000 | 2024-05-03 12:32PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 4,751 | 62.50% |
| QQQ240503P00396000 | 2024-05-02 2:30PM EDT | 396.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 302 | 515 | 59.38% |
| QQQ240503P00397000 | 2024-05-03 9:46AM EDT | 397.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 873 | 59.38% |
| QQQ240503P00398000 | 2024-05-02 3:44PM EDT | 398.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 706 | 1,635 | 57.81% |
| QQQ240503P00399000 | 2024-05-02 2:47PM EDT | 399.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 584 | 1,423 | 56.25% |
| QQQ240503P00400000 | 2024-05-03 3:11PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 131 | 36,260 | 54.69% |
| QQQ240503P00401000 | 2024-05-03 3:39PM EDT | 401.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 61 | 9,597 | 53.13% |
| QQQ240503P00402000 | 2024-05-03 1:37PM EDT | 402.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,818 | 51.56% |
| QQQ240503P00403000 | 2024-05-03 1:32PM EDT | 403.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 2,318 | 50.00% |
| QQQ240503P00404000 | 2024-05-03 3:54PM EDT | 404.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 6,029 | 51.56% |
| QQQ240503P00405000 | 2024-05-03 3:09PM EDT | 405.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 196 | 8,777 | 50.00% |
| QQQ240503P00406000 | 2024-05-03 3:34PM EDT | 406.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 379 | 4,242 | 48.44% |
| QQQ240503P00407000 | 2024-05-03 3:27PM EDT | 407.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 22 | 8,001 | 25.00% |
| QQQ240503P00408000 | 2024-05-03 1:32PM EDT | 408.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 425 | 3,408 | 45.31% |
| QQQ240503P00409000 | 2024-05-03 3:23PM EDT | 409.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 520 | 10,638 | 44.53% |
| QQQ240503P00410000 | 2024-05-03 3:59PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4,575 | 33,005 | 42.97% |
| QQQ240503P00411000 | 2024-05-03 3:20PM EDT | 411.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6,458 | 10,755 | 41.41% |
| QQQ240503P00412000 | 2024-05-03 3:34PM EDT | 412.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,585 | 6,742 | 39.84% |
| QQQ240503P00413000 | 2024-05-03 4:05PM EDT | 413.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,036 | 10,730 | 38.28% |
| QQQ240503P00414000 | 2024-05-03 3:25PM EDT | 414.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,322 | 7,122 | 36.72% |
| QQQ240503P00415000 | 2024-05-03 4:02PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,705 | 18,182 | 35.16% |
| QQQ240503P00416000 | 2024-05-03 4:13PM EDT | 416.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 848 | 12,403 | 33.59% |
| QQQ240503P00417000 | 2024-05-03 3:28PM EDT | 417.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 2,046 | 10,148 | 32.03% |
| QQQ240503P00418000 | 2024-05-03 4:03PM EDT | 418.00 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 4,956 | 7,725 | 30.47% |
| QQQ240503P00419000 | 2024-05-03 3:34PM EDT | 419.00 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 2,351 | 5,439 | 28.52% |
| QQQ240503P00420000 | 2024-05-03 4:13PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | -0.39 | -97.50% | 7,434 | 36,051 | 26.95% |
| QQQ240503P00421000 | 2024-05-03 3:53PM EDT | 421.00 | 0.01 | 0.00 | 0.01 | -0.53 | -98.15% | 5,610 | 13,416 | 25.39% |
| QQQ240503P00422000 | 2024-05-03 3:51PM EDT | 422.00 | 0.01 | 0.00 | 0.01 | -0.74 | -98.67% | 4,231 | 6,610 | 23.83% |
| QQQ240503P00423000 | 2024-05-03 3:54PM EDT | 423.00 | 0.01 | 0.00 | 0.01 | -0.98 | -98.99% | 3,970 | 5,627 | 22.27% |
| QQQ240503P00424000 | 2024-05-03 4:11PM EDT | 424.00 | 0.01 | 0.00 | 0.01 | -1.26 | -99.21% | 4,341 | 9,558 | 20.70% |
| QQQ240503P00425000 | 2024-05-03 3:49PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | -1.60 | -99.38% | 10,864 | 17,957 | 19.14% |
| QQQ240503P00426000 | 2024-05-03 4:01PM EDT | 426.00 | 0.01 | 0.00 | 0.01 | -2.02 | -99.51% | 15,777 | 5,227 | 17.19% |
| QQQ240503P00427000 | 2024-05-03 4:00PM EDT | 427.00 | 0.01 | 0.00 | 0.01 | -2.46 | -99.60% | 9,525 | 5,788 | 15.63% |
| QQQ240503P00427500 | 2024-05-03 4:03PM EDT | 427.50 | 0.01 | 0.00 | 0.01 | -2.71 | -99.63% | 4,441 | 3,530 | 14.84% |
| QQQ240503P00428000 | 2024-05-03 4:12PM EDT | 428.00 | 0.01 | 0.00 | 0.01 | -2.96 | -99.66% | 14,567 | 5,838 | 14.06% |
| QQQ240503P00429000 | 2024-05-03 4:14PM EDT | 429.00 | 0.01 | 0.00 | 0.01 | -3.51 | -99.72% | 26,554 | 4,732 | 12.50% |
| QQQ240503P00430000 | 2024-05-03 4:06PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | -4.14 | -99.76% | 60,529 | 9,083 | 10.74% |
| QQQ240503P00431000 | 2024-05-03 4:13PM EDT | 431.00 | 0.01 | 0.00 | 0.01 | -4.49 | -99.78% | 46,051 | 4,750 | 8.99% |
| QQQ240503P00432000 | 2024-05-03 4:08PM EDT | 432.00 | 0.01 | 0.00 | 0.01 | -5.37 | -99.81% | 70,239 | 3,816 | 7.23% |
| QQQ240503P00432500 | 2024-05-03 4:04PM EDT | 432.50 | 0.01 | 0.00 | 0.01 | -5.90 | -99.83% | 37,635 | 1,786 | 6.25% |
| QQQ240503P00433000 | 2024-05-03 4:12PM EDT | 433.00 | 0.01 | 0.00 | 0.01 | -6.34 | -99.84% | 122,094 | 3,207 | 5.47% |
| QQQ240503P00434000 | 2024-05-03 4:14PM EDT | 434.00 | 0.01 | 0.00 | 0.01 | -7.09 | -99.86% | 154,921 | 964 | 3.52% |
| QQQ240503P00435000 | 2024-05-03 4:14PM EDT | 435.00 | 0.01 | 0.01 | 0.02 | -8.09 | -99.88% | 161,434 | 2,714 | 1.71% |
| QQQ240503P00436000 | 2024-05-03 4:14PM EDT | 436.00 | 0.11 | 0.11 | 0.17 | -9.63 | -98.87% | 74,514 | 55 | 0.00% |
| QQQ240503P00437000 | 2024-05-03 4:13PM EDT | 437.00 | 0.95 | 0.12 | 3.09 | -9.38 | -90.80% | 11,582 | 54 | 24.68% |
| QQQ240503P00437500 | 2024-05-03 4:02PM EDT | 437.50 | 1.90 | 0.50 | 3.95 | -8.65 | -81.99% | 1,453 | 10 | 31.01% |
| QQQ240503P00438000 | 2024-05-03 4:08PM EDT | 438.00 | 2.14 | 1.17 | 4.08 | -8.67 | -80.20% | 3,780 | 415 | 28.83% |
| QQQ240503P00439000 | 2024-05-03 3:59PM EDT | 439.00 | 3.53 | 1.74 | 4.24 | -8.33 | -70.24% | 11,481 | 118 | 22.00% |
| QQQ240503P00440000 | 2024-05-03 4:09PM EDT | 440.00 | 4.13 | 3.16 | 6.07 | -8.75 | -67.93% | 2,113 | 532 | 36.48% |
| QQQ240503P00441000 | 2024-05-03 3:17PM EDT | 441.00 | 5.30 | 4.39 | 7.21 | -13.54 | -71.87% | 1,773 | 81 | 41.90% |
| QQQ240503P00442000 | 2024-05-03 2:39PM EDT | 442.00 | 6.26 | 5.38 | 8.08 | -9.25 | -59.64% | 1,145 | 1 | 43.70% |
| QQQ240503P00442500 | 2024-05-03 3:07PM EDT | 442.50 | 6.55 | 5.88 | 8.68 | -14.90 | -69.46% | 156 | 30 | 46.75% |
| QQQ240503P00443000 | 2024-05-03 3:01PM EDT | 443.00 | 7.49 | 6.37 | 9.08 | -12.38 | -62.30% | 51 | 8 | 47.07% |
| QQQ240503P00444000 | 2024-05-03 3:11PM EDT | 444.00 | 8.16 | 7.37 | 10.08 | -7.86 | -49.06% | 59 | 1 | 50.37% |
| QQQ240503P00445000 | 2024-05-03 4:11PM EDT | 445.00 | 9.05 | 8.37 | 11.00 | -8.71 | -49.04% | 82 | 2 | 52.39% |
| QQQ240503P00446000 | 2024-05-03 1:43PM EDT | 446.00 | 10.95 | 9.37 | 12.08 | -20.37 | -65.04% | 32 | 0 | 56.69% |
| QQQ240503P00447000 | 2024-05-03 1:20PM EDT | 447.00 | 11.73 | 10.37 | 13.08 | -8.46 | -41.90% | 6 | 5 | 59.77% |
| QQQ240503P00447500 | 2024-05-03 1:43PM EDT | 447.50 | 12.40 | 10.87 | 13.58 | -8.67 | -41.15% | 2 | 0 | 61.28% |
| QQQ240503P00448000 | 2024-05-02 10:41AM EDT | 448.00 | 24.97 | 11.37 | 14.08 | 0.00 | - | 3 | 3 | 62.77% |
| QQQ240503P00449000 | 2024-05-03 10:30AM EDT | 449.00 | 14.41 | 12.37 | 15.08 | -3.09 | -17.66% | 3 | 0 | 65.72% |
| QQQ240503P00450000 | 2024-05-03 10:30AM EDT | 450.00 | 15.51 | 13.36 | 16.08 | -12.44 | -44.51% | 43 | 48 | 68.65% |
| QQQ240503P00451000 | 2024-04-26 2:15PM EDT | 451.00 | 19.60 | 14.36 | 17.08 | 0.00 | - | 7 | 0 | 71.51% |
| QQQ240503P00452000 | 2024-04-17 12:10PM EDT | 452.00 | 25.24 | 15.36 | 18.08 | 0.00 | - | 12 | 0 | 74.34% |
| QQQ240503P00452500 | 2024-04-15 3:32PM EDT | 452.50 | 21.69 | 16.35 | 16.56 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240503P00453000 | 2024-05-03 2:20PM EDT | 453.00 | 17.00 | 16.85 | 17.06 | -8.20 | -32.54% | 2 | 0 | 0.00% |
| QQQ240503P00454000 | 2024-05-03 12:00PM EDT | 454.00 | 18.90 | 17.85 | 18.06 | -8.04 | -29.84% | 28 | 0 | 0.00% |
| QQQ240503P00455000 | 2024-05-03 2:47PM EDT | 455.00 | 19.35 | 18.85 | 19.06 | -11.65 | -37.58% | 6 | 0 | 0.00% |
| QQQ240503P00456000 | 2024-05-02 2:22PM EDT | 456.00 | 30.03 | 19.85 | 20.08 | 0.00 | - | 35 | 21 | 0.00% |
| QQQ240503P00457000 | 2024-05-03 9:48AM EDT | 457.00 | 21.62 | 20.85 | 21.05 | -3.77 | -14.85% | 2 | 1 | 0.00% |
| QQQ240503P00458000 | 2024-04-30 4:14PM EDT | 458.00 | 33.78 | 21.85 | 22.38 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240503P00460000 | 2024-04-30 11:17AM EDT | 460.00 | 30.45 | 23.85 | 24.04 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240503P00461000 | 2024-04-15 10:08AM EDT | 461.00 | 21.00 | 24.85 | 25.25 | 0.00 | - | - | 0 | 0.00% |
| QQQ240503P00465000 | 2024-04-17 4:01PM EDT | 465.00 | 39.20 | 28.85 | 29.38 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240503P00470000 | 2024-05-02 10:14AM EDT | 470.00 | 47.80 | 33.85 | 34.05 | 0.00 | - | 12 | 6 | 0.00% |
| QQQ240503P00475000 | 2024-04-04 3:29PM EDT | 475.00 | 38.88 | 38.85 | 39.25 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240503P00478000 | 2024-04-26 10:30AM EDT | 478.00 | 47.88 | 41.85 | 42.44 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240503P00480000 | 2024-04-26 10:06AM EDT | 480.00 | 50.40 | 43.65 | 44.38 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240503P00481000 | 2024-04-25 4:06PM EDT | 481.00 | 51.38 | 44.65 | 45.38 | 0.00 | - | - | 0 | 0.00% |
| QQQ240503P00485000 | 2024-04-25 3:53PM EDT | 485.00 | 61.10 | 48.65 | 49.38 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240503P00510000 | 2024-04-24 12:54PM EDT | 510.00 | 84.80 | 73.65 | 74.61 | 0.00 | - | - | 0 | 126.76% |
| QQQ240503P00540000 | 2024-04-23 1:17PM EDT | 540.00 | 115.55 | 103.64 | 104.77 | 0.00 | - | - | 0 | 188.87% |
| QQQ240503P00550000 | 2024-05-02 11:30AM EDT | 550.00 | 126.12 | 113.35 | 114.58 | 0.00 | - | 1 | 1 | 170.31% |
© 2024 Yahoo. All rights reserved.