Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240712C00310000 | 2024-06-24 3:52PM EDT | 310.00 | 166.03 | 171.36 | 171.81 | 0.00 | - | 2 | 2 | 108.20% |
| QQQ240712C00320000 | 2024-06-24 3:59PM EDT | 320.00 | 155.41 | 161.37 | 161.82 | 0.00 | - | 3 | 3 | 101.51% |
| QQQ240712C00330000 | 2024-06-24 10:08AM EDT | 330.00 | 150.35 | 151.40 | 151.85 | 0.00 | - | 1 | 2 | 95.39% |
| QQQ240712C00350000 | 2024-06-25 2:34PM EDT | 350.00 | 130.16 | 131.91 | 132.28 | 0.00 | - | 5 | 29 | 89.01% |
| QQQ240712C00355000 | 2024-06-24 10:06AM EDT | 355.00 | 125.44 | 126.61 | 127.03 | 0.00 | - | 1 | 2 | 82.13% |
| QQQ240712C00360000 | 2024-06-24 10:08AM EDT | 360.00 | 120.47 | 121.98 | 122.38 | 0.00 | - | 2 | 7 | 83.35% |
| QQQ240712C00365000 | 2024-06-24 10:06AM EDT | 365.00 | 115.48 | 117.00 | 117.40 | 0.00 | - | 1 | 2 | 80.25% |
| QQQ240712C00370000 | 2024-06-17 3:44PM EDT | 370.00 | 116.91 | 111.53 | 111.98 | 0.00 | - | 2 | 4 | 71.78% |
| QQQ240712C00380000 | 2024-06-20 12:11PM EDT | 380.00 | 105.19 | 102.00 | 102.41 | 0.00 | - | 250 | 501 | 70.56% |
| QQQ240712C00385000 | 2024-05-31 10:30AM EDT | 385.00 | 64.34 | 96.62 | 97.07 | 0.00 | - | 1 | 1 | 63.62% |
| QQQ240712C00390000 | 2024-06-13 12:26PM EDT | 390.00 | 85.96 | 91.66 | 92.12 | 0.00 | - | 2 | 6 | 61.04% |
| QQQ240712C00395000 | 2024-06-26 3:57PM EDT | 395.00 | 87.10 | 87.11 | 87.50 | 0.00 | - | 1 | 6 | 61.88% |
| QQQ240712C00400000 | 2024-06-26 1:22PM EDT | 400.00 | 80.54 | 82.12 | 82.52 | 0.00 | - | 1 | 5 | 58.83% |
| QQQ240712C00405000 | 2024-06-21 2:49PM EDT | 405.00 | 76.12 | 77.16 | 77.55 | 0.00 | - | 5 | 39 | 55.93% |
| QQQ240712C00410000 | 2024-06-21 3:36PM EDT | 410.00 | 71.64 | 71.72 | 72.16 | 0.00 | - | 6 | 343 | 51.23% |
| QQQ240712C00415000 | 2024-06-21 4:01PM EDT | 415.00 | 66.20 | 66.62 | 67.06 | 0.00 | - | 15 | 307 | 47.34% |
| QQQ240712C00420000 | 2024-06-25 3:36PM EDT | 420.00 | 60.65 | 62.29 | 62.65 | 0.00 | - | 1 | 83 | 48.44% |
| QQQ240712C00425000 | 2024-06-24 1:51PM EDT | 425.00 | 52.06 | 56.53 | 56.99 | 0.00 | - | 4 | 61 | 40.72% |
| QQQ240712C00430000 | 2024-06-21 10:56AM EDT | 430.00 | 51.05 | 51.99 | 52.42 | 0.00 | - | 1 | 37 | 40.55% |
| QQQ240712C00432000 | 2024-06-21 3:12PM EDT | 432.00 | 49.75 | 50.23 | 50.59 | 0.00 | - | 36 | 36 | 40.30% |
| QQQ240712C00434000 | 2024-06-24 10:02AM EDT | 434.00 | 47.20 | 47.90 | 48.22 | 0.00 | - | 14 | 20 | 36.77% |
| QQQ240712C00435000 | 2024-06-26 9:41AM EDT | 435.00 | 45.30 | 47.32 | 47.67 | 0.00 | - | 1 | 30 | 38.81% |
| QQQ240712C00436000 | 2024-06-20 2:03PM EDT | 436.00 | 47.42 | 45.89 | 46.26 | 0.00 | - | 1 | 19 | 35.77% |
| QQQ240712C00437000 | 2024-06-21 11:34AM EDT | 437.00 | 44.64 | 44.93 | 45.25 | 0.00 | - | 4 | 6 | 35.08% |
| QQQ240712C00438000 | 2024-06-21 10:20AM EDT | 438.00 | 43.78 | 44.37 | 44.74 | 0.00 | - | 30 | 30 | 37.21% |
| QQQ240712C00439000 | 2024-06-24 9:55AM EDT | 439.00 | 41.21 | 42.76 | 43.18 | 0.00 | - | 3 | 14 | 33.40% |
| QQQ240712C00440000 | 2024-06-24 2:08PM EDT | 440.00 | 37.07 | 41.87 | 42.20 | 0.00 | - | 1 | 31 | 32.90% |
| QQQ240712C00441000 | 2024-06-21 1:52PM EDT | 441.00 | 40.58 | 40.98 | 41.35 | 0.00 | - | 5 | 207 | 33.13% |
| QQQ240712C00442000 | 2024-06-17 3:24PM EDT | 442.00 | 46.08 | 40.46 | 40.77 | 0.00 | - | 15 | 34 | 34.72% |
| QQQ240712C00442500 | 2024-06-11 1:07PM EDT | 442.50 | 25.95 | 39.50 | 39.80 | 0.00 | - | 2 | 4 | 31.89% |
| QQQ240712C00443000 | 2024-06-10 9:43AM EDT | 443.00 | 23.47 | 39.41 | 39.82 | 0.00 | - | 1 | 5 | 34.30% |
| QQQ240712C00444000 | 2024-06-24 11:04AM EDT | 444.00 | 35.85 | 38.38 | 38.77 | 0.00 | - | 1 | 84 | 33.37% |
| QQQ240712C00445000 | 2024-06-24 2:08PM EDT | 445.00 | 32.17 | 37.42 | 37.76 | 0.00 | - | 1 | 43 | 32.65% |
| QQQ240712C00446000 | 2024-06-18 1:41PM EDT | 446.00 | 41.10 | 36.06 | 36.38 | 0.00 | - | 1 | 260 | 30.08% |
| QQQ240712C00447000 | 2024-06-20 2:36PM EDT | 447.00 | 36.12 | 35.54 | 35.87 | 0.00 | - | 1 | 19 | 31.84% |
| QQQ240712C00447500 | 2024-06-04 12:49PM EDT | 447.50 | 13.88 | 34.88 | 35.36 | 0.00 | - | 1 | 27 | 31.45% |
| QQQ240712C00448000 | 2024-06-21 2:28PM EDT | 448.00 | 34.07 | 34.41 | 34.75 | 0.00 | - | 2 | 39 | 30.59% |
| QQQ240712C00449000 | 2024-06-21 12:15PM EDT | 449.00 | 34.25 | 32.92 | 33.34 | 0.00 | - | 1 | 85 | 27.92% |
| QQQ240712C00450000 | 2024-06-26 3:45PM EDT | 450.00 | 33.46 | 32.48 | 32.85 | +1.96 | +6.22% | 1 | 368 | 29.70% |
| QQQ240712C00451000 | 2024-06-21 11:46AM EDT | 451.00 | 31.82 | 31.51 | 31.88 | 0.00 | - | 1 | 80 | 29.14% |
| QQQ240712C00452000 | 2024-06-27 9:32AM EDT | 452.00 | 30.45 | 30.23 | 30.61 | +1.28 | +4.39% | 1 | 386 | 27.24% |
| QQQ240712C00452500 | 2024-06-26 3:55PM EDT | 452.50 | 29.67 | 29.74 | 30.05 | 0.00 | - | 1 | 155 | 26.62% |
| QQQ240712C00453000 | 2024-06-25 1:54PM EDT | 453.00 | 27.30 | 29.59 | 29.94 | 0.00 | - | 2 | 338 | 28.02% |
| QQQ240712C00454000 | 2024-06-24 12:10PM EDT | 454.00 | 25.97 | 28.62 | 28.98 | 0.00 | - | 8 | 296 | 27.49% |
| QQQ240712C00455000 | 2024-06-27 10:43AM EDT | 455.00 | 28.64 | 27.35 | 27.65 | +1.90 | +7.11% | 6 | 292 | 25.38% |
| QQQ240712C00456000 | 2024-06-26 3:35PM EDT | 456.00 | 25.55 | 26.70 | 27.02 | 0.00 | - | 1 | 229 | 26.24% |
| QQQ240712C00457000 | 2024-06-26 3:55PM EDT | 457.00 | 25.41 | 25.45 | 25.75 | 0.00 | - | 2 | 457 | 24.43% |
| QQQ240712C00457500 | 2024-06-20 12:49PM EDT | 457.50 | 26.99 | 25.02 | 25.28 | 0.00 | - | 1 | 484 | 24.20% |
| QQQ240712C00458000 | 2024-06-26 10:23AM EDT | 458.00 | 24.77 | 24.86 | 25.23 | 0.00 | - | 1 | 372 | 25.62% |
| QQQ240712C00459000 | 2024-06-24 2:13PM EDT | 459.00 | 19.31 | 23.87 | 24.18 | 0.00 | - | 11 | 193 | 24.70% |
| QQQ240712C00460000 | 2024-06-26 3:37PM EDT | 460.00 | 22.03 | 22.63 | 23.03 | 0.00 | - | 4 | 862 | 23.40% |
| QQQ240712C00461000 | 2024-06-26 9:59AM EDT | 461.00 | 21.13 | 21.85 | 22.21 | 0.00 | - | 1 | 398 | 23.34% |
| QQQ240712C00462000 | 2024-06-27 10:40AM EDT | 462.00 | 22.20 | 21.20 | 21.55 | +1.69 | +8.24% | 1 | 1,451 | 23.80% |
| QQQ240712C00462500 | 2024-06-26 9:44AM EDT | 462.50 | 19.41 | 20.67 | 20.95 | 0.00 | - | 35 | 787 | 23.07% |
| QQQ240712C00463000 | 2024-06-26 2:03PM EDT | 463.00 | 19.06 | 20.12 | 20.23 | 0.00 | - | 2 | 594 | 21.91% |
| QQQ240712C00464000 | 2024-06-26 11:01AM EDT | 464.00 | 18.46 | 19.55 | 19.64 | 0.00 | - | 6 | 347 | 22.55% |
| QQQ240712C00465000 | 2024-06-26 3:37PM EDT | 465.00 | 17.53 | 18.54 | 18.65 | 0.00 | - | 2 | 2,177 | 21.80% |
| QQQ240712C00466000 | 2024-06-26 9:57AM EDT | 466.00 | 17.06 | 17.65 | 17.75 | 0.00 | - | 1 | 2,104 | 21.33% |
| QQQ240712C00467000 | 2024-06-26 12:39PM EDT | 467.00 | 17.66 | 16.45 | 16.59 | +1.54 | +9.55% | 66 | 987 | 20.00% |
| QQQ240712C00467500 | 2024-06-26 12:49PM EDT | 467.50 | 15.02 | 16.07 | 16.21 | 0.00 | - | 2 | 110 | 19.98% |
| QQQ240712C00468000 | 2024-06-27 10:33AM EDT | 468.00 | 16.78 | 16.05 | 16.15 | +0.81 | +5.07% | 18 | 715 | 20.92% |
| QQQ240712C00469000 | 2024-06-26 3:10PM EDT | 469.00 | 13.49 | 14.92 | 15.03 | 0.00 | - | 2 | 1,033 | 19.72% |
| QQQ240712C00470000 | 2024-06-27 9:30AM EDT | 470.00 | 14.02 | 14.29 | 14.41 | +0.62 | +4.63% | 1 | 815 | 19.97% |
| QQQ240712C00471000 | 2024-06-26 3:28PM EDT | 471.00 | 12.28 | 13.23 | 13.36 | 0.00 | - | 16 | 745 | 18.94% |
| QQQ240712C00472000 | 2024-06-27 10:34AM EDT | 472.00 | 13.42 | 12.78 | 12.85 | +1.60 | +13.54% | 36 | 788 | 19.42% |
| QQQ240712C00472500 | 2024-06-26 1:03PM EDT | 472.50 | 11.41 | 12.31 | 12.39 | 0.00 | - | 33 | 775 | 19.06% |
| QQQ240712C00474000 | 2024-06-27 10:41AM EDT | 474.00 | 11.99 | 11.18 | 11.25 | +2.24 | +22.97% | 240 | 3,005 | 18.60% |
| QQQ240712C00475000 | 2024-06-27 10:48AM EDT | 475.00 | 10.65 | 10.21 | 10.31 | +1.56 | +17.16% | 19 | 6,976 | 17.77% |
| QQQ240712C00476000 | 2024-06-27 10:51AM EDT | 476.00 | 9.58 | 9.41 | 9.50 | -0.11 | -0.99% | 3 | 1,623 | 17.24% |
| QQQ240712C00477000 | 2024-06-27 9:40AM EDT | 477.00 | 9.98 | 9.07 | 9.15 | +1.89 | +23.36% | 1 | 340 | 17.85% |
| QQQ240712C00477500 | 2024-06-27 10:51AM EDT | 477.50 | 8.50 | 8.52 | 8.60 | +0.86 | +9.95% | 5 | 324 | 17.18% |
| QQQ240712C00478000 | 2024-06-27 10:46AM EDT | 478.00 | 8.58 | 8.20 | 8.30 | +1.12 | +15.01% | 133 | 677 | 17.13% |
| QQQ240712C00479000 | 2024-06-27 10:47AM EDT | 479.00 | 7.94 | 7.50 | 7.60 | +1.18 | +17.46% | 61 | 392 | 16.74% |
| QQQ240712C00480000 | 2024-06-27 10:46AM EDT | 480.00 | 7.41 | 7.05 | 7.16 | +1.31 | +21.48% | 117 | 1,877 | 16.94% |
| QQQ240712C00481000 | 2024-06-27 10:32AM EDT | 481.00 | 6.99 | 6.64 | 6.69 | +1.36 | +24.16% | 62 | 949 | 17.01% |
| QQQ240712C00482000 | 2024-06-27 10:50AM EDT | 482.00 | 5.83 | 5.75 | 5.79 | +0.76 | +14.99% | 397 | 473 | 15.95% |
| QQQ240712C00482500 | 2024-06-27 10:24AM EDT | 482.50 | 6.24 | 5.72 | 5.76 | +1.26 | +25.30% | 12 | 485 | 16.45% |
| QQQ240712C00483000 | 2024-06-27 10:50AM EDT | 483.00 | 5.38 | 5.34 | 5.37 | -0.09 | -1.65% | 117 | 1,366 | 16.03% |
| QQQ240712C00484000 | 2024-06-27 10:27AM EDT | 484.00 | 5.69 | 5.00 | 5.03 | +0.76 | +15.42% | 77 | 763 | 16.24% |
| QQQ240712C00485000 | 2024-06-27 10:49AM EDT | 485.00 | 4.50 | 4.36 | 4.39 | +0.66 | +17.19% | 395 | 5,770 | 15.63% |
| QQQ240712C00486000 | 2024-06-27 10:42AM EDT | 486.00 | 4.42 | 3.91 | 3.95 | +0.87 | +24.51% | 46 | 1,063 | 15.46% |
| QQQ240712C00487000 | 2024-06-27 10:42AM EDT | 487.00 | 4.00 | 3.57 | 3.60 | +0.96 | +31.58% | 63 | 1,151 | 15.46% |
| QQQ240712C00487500 | 2024-06-27 9:44AM EDT | 487.50 | 3.79 | 3.48 | 3.51 | +0.80 | +26.76% | 10 | 543 | 15.66% |
| QQQ240712C00488000 | 2024-06-27 10:50AM EDT | 488.00 | 3.20 | 3.17 | 3.20 | -0.15 | -4.48% | 72 | 6,754 | 15.25% |
| QQQ240712C00489000 | 2024-06-27 10:48AM EDT | 489.00 | 3.01 | 2.95 | 2.97 | +0.35 | +13.16% | 124 | 506 | 15.46% |
| QQQ240712C00490000 | 2024-06-27 10:45AM EDT | 490.00 | 2.73 | 2.61 | 2.63 | +0.65 | +31.25% | 197 | 8,627 | 15.29% |
| QQQ240712C00491000 | 2024-06-27 10:44AM EDT | 491.00 | 2.57 | 2.24 | 2.27 | +0.24 | +10.30% | 96 | 405 | 14.98% |
| QQQ240712C00492500 | 2024-06-27 10:45AM EDT | 492.50 | 2.07 | 1.79 | 1.82 | +0.22 | +11.89% | 3 | 277 | 14.63% |
| QQQ240712C00494000 | 2024-06-27 10:30AM EDT | 494.00 | 1.82 | 1.55 | 1.57 | +0.42 | +30.00% | 99 | 275 | 14.79% |
| QQQ240712C00495000 | 2024-06-27 10:41AM EDT | 495.00 | 1.37 | 1.32 | 1.34 | +0.33 | +31.73% | 83 | 5,002 | 14.58% |
| QQQ240712C00496000 | 2024-06-27 10:13AM EDT | 496.00 | 1.41 | 1.17 | 1.19 | +0.43 | +43.88% | 15 | 172 | 14.61% |
| QQQ240712C00497000 | 2024-06-27 10:13AM EDT | 497.00 | 1.23 | 0.97 | 0.99 | +0.18 | +17.14% | 13 | 343 | 14.35% |
| QQQ240712C00498000 | 2024-06-27 10:49AM EDT | 498.00 | 0.91 | 0.83 | 0.85 | -0.01 | -1.09% | 32 | 508 | 14.27% |
| QQQ240712C00499000 | 2024-06-27 10:46AM EDT | 499.00 | 0.80 | 0.74 | 0.75 | +0.02 | +2.56% | 49 | 403 | 14.32% |
| QQQ240712C00500000 | 2024-06-27 10:29AM EDT | 500.00 | 0.67 | 0.62 | 0.63 | +0.17 | +34.00% | 131 | 9,627 | 14.19% |
| QQQ240712C00505000 | 2024-06-27 10:46AM EDT | 505.00 | 0.32 | 0.30 | 0.32 | +0.07 | +28.00% | 178 | 5,251 | 14.42% |
| QQQ240712C00510000 | 2024-06-27 10:18AM EDT | 510.00 | 0.20 | 0.14 | 0.15 | +0.07 | +53.85% | 605 | 2,190 | 14.55% |
| QQQ240712C00515000 | 2024-06-26 11:45AM EDT | 515.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 12 | 2,462 | 15.33% |
| QQQ240712C00520000 | 2024-06-27 9:57AM EDT | 520.00 | 0.06 | 0.05 | 0.05 | -0.01 | -14.29% | 2 | 977 | 15.82% |
| QQQ240712C00525000 | 2024-06-26 1:18PM EDT | 525.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 8 | 531 | 17.53% |
| QQQ240712C00530000 | 2024-06-26 11:53AM EDT | 530.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 119 | 410 | 18.65% |
| QQQ240712C00535000 | 2024-06-25 2:10PM EDT | 535.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 15 | 32 | 18.75% |
| QQQ240712C00545000 | 2024-06-26 10:03AM EDT | 545.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 10 | 641 | 12.50% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240712P00250000 | 2024-06-06 12:32PM EDT | 250.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 90.63% |
| QQQ240712P00280000 | 2024-06-04 11:15AM EDT | 280.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 75.00% |
| QQQ240712P00300000 | 2024-06-20 3:21PM EDT | 300.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 33 | 67.19% |
| QQQ240712P00310000 | 2024-06-18 3:39PM EDT | 310.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 106 | 62.50% |
| QQQ240712P00320000 | 2024-06-13 11:24AM EDT | 320.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 2 | 5 | 60.94% |
| QQQ240712P00330000 | 2024-06-25 11:45AM EDT | 330.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 8,034 | 53.13% |
| QQQ240712P00340000 | 2024-06-24 4:08PM EDT | 340.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 80 | 3,270 | 54.30% |
| QQQ240712P00350000 | 2024-06-27 10:33AM EDT | 350.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 340 | 3,956 | 50.00% |
| QQQ240712P00355000 | 2024-06-27 10:24AM EDT | 355.00 | 0.02 | 0.01 | 0.02 | -0.01 | -25.00% | 8 | 7,654 | 49.22% |
| QQQ240712P00360000 | 2024-06-17 1:32PM EDT | 360.00 | 0.12 | 0.02 | 0.03 | 0.00 | - | 8 | 43 | 48.83% |
| QQQ240712P00365000 | 2024-06-26 10:29AM EDT | 365.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 561 | 46.88% |
| QQQ240712P00370000 | 2024-06-21 3:46PM EDT | 370.00 | 0.09 | 0.03 | 0.04 | 0.00 | - | 30 | 268 | 45.90% |
| QQQ240712P00375000 | 2024-06-25 3:31PM EDT | 375.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 88 | 91 | 44.73% |
| QQQ240712P00380000 | 2024-06-26 3:42PM EDT | 380.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 32 | 133 | 42.58% |
| QQQ240712P00385000 | 2024-06-26 2:48PM EDT | 385.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 15 | 476 | 40.43% |
| QQQ240712P00390000 | 2024-06-26 1:15PM EDT | 390.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 3 | 601 | 39.06% |
| QQQ240712P00395000 | 2024-06-25 3:17PM EDT | 395.00 | 0.09 | 0.06 | 0.07 | 0.00 | - | 5 | 1,770 | 37.60% |
| QQQ240712P00400000 | 2024-06-26 2:47PM EDT | 400.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 72 | 298 | 36.04% |
| QQQ240712P00405000 | 2024-06-27 10:35AM EDT | 405.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 23 | 1,259 | 33.79% |
| QQQ240712P00410000 | 2024-06-26 3:45PM EDT | 410.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 24 | 1,120 | 32.13% |
| QQQ240712P00415000 | 2024-06-26 10:50AM EDT | 415.00 | 0.13 | 0.09 | 0.10 | 0.00 | - | 46 | 620 | 30.37% |
| QQQ240712P00420000 | 2024-06-26 1:17PM EDT | 420.00 | 0.13 | 0.10 | 0.12 | 0.00 | - | 77 | 1,112 | 28.86% |
| QQQ240712P00425000 | 2024-06-27 10:39AM EDT | 425.00 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 30 | 796 | 26.95% |
| QQQ240712P00430000 | 2024-06-27 10:01AM EDT | 430.00 | 0.14 | 0.14 | 0.15 | -0.03 | -17.65% | 12 | 967 | 25.20% |
| QQQ240712P00431000 | 2024-06-26 1:20PM EDT | 431.00 | 0.18 | 0.14 | 0.16 | 0.00 | - | 7 | 476 | 25.00% |
| QQQ240712P00432000 | 2024-06-26 12:47PM EDT | 432.00 | 0.21 | 0.15 | 0.17 | 0.00 | - | 28 | 63 | 24.76% |
| QQQ240712P00433000 | 2024-06-26 3:59PM EDT | 433.00 | 0.18 | 0.16 | 0.17 | +0.01 | +5.88% | 1 | 63 | 24.32% |
| QQQ240712P00434000 | 2024-06-24 4:07PM EDT | 434.00 | 0.35 | 0.16 | 0.18 | 0.00 | - | 6 | 150 | 24.05% |
| QQQ240712P00435000 | 2024-06-27 9:57AM EDT | 435.00 | 0.18 | 0.17 | 0.18 | -0.04 | -18.18% | 2 | 615 | 23.58% |
| QQQ240712P00436000 | 2024-06-26 4:01PM EDT | 436.00 | 0.24 | 0.17 | 0.19 | 0.00 | - | 9 | 60 | 23.32% |
| QQQ240712P00437000 | 2024-06-25 2:26PM EDT | 437.00 | 0.19 | 0.19 | 0.20 | -0.09 | -32.14% | 2 | 128 | 23.05% |
| QQQ240712P00438000 | 2024-06-27 9:41AM EDT | 438.00 | 0.19 | 0.20 | 0.21 | -0.11 | -36.67% | 20 | 281 | 22.75% |
| QQQ240712P00439000 | 2024-06-26 10:17AM EDT | 439.00 | 0.26 | 0.20 | 0.21 | 0.00 | - | 5 | 96 | 22.27% |
| QQQ240712P00440000 | 2024-06-27 10:42AM EDT | 440.00 | 0.20 | 0.22 | 0.22 | -0.14 | -41.18% | 30 | 1,167 | 21.97% |
| QQQ240712P00441000 | 2024-06-25 3:19PM EDT | 441.00 | 0.33 | 0.22 | 0.24 | 0.00 | - | 19 | 422 | 21.83% |
| QQQ240712P00442000 | 2024-06-27 10:01AM EDT | 442.00 | 0.22 | 0.24 | 0.25 | -0.07 | -24.14% | 1 | 605 | 21.49% |
| QQQ240712P00442500 | 2024-06-26 3:48PM EDT | 442.50 | 0.28 | 0.24 | 0.24 | 0.00 | - | 2 | 314 | 21.09% |
| QQQ240712P00443000 | 2024-06-27 10:22AM EDT | 443.00 | 0.24 | 0.25 | 0.26 | -0.04 | -14.29% | 2 | 298 | 21.14% |
| QQQ240712P00444000 | 2024-06-27 10:27AM EDT | 444.00 | 0.24 | 0.26 | 0.27 | -0.10 | -29.41% | 10 | 135 | 20.80% |
| QQQ240712P00445000 | 2024-06-27 9:42AM EDT | 445.00 | 0.27 | 0.28 | 0.29 | -0.06 | -18.18% | 41 | 1,502 | 20.58% |
| QQQ240712P00446000 | 2024-06-27 10:46AM EDT | 446.00 | 0.29 | 0.30 | 0.30 | -0.09 | -23.68% | 15 | 321 | 20.22% |
| QQQ240712P00447000 | 2024-06-26 11:46AM EDT | 447.00 | 0.40 | 0.31 | 0.32 | 0.00 | - | 13 | 455 | 19.95% |
| QQQ240712P00447500 | 2024-06-26 1:20PM EDT | 447.50 | 0.42 | 0.33 | 0.34 | 0.00 | - | 31 | 152 | 19.92% |
| QQQ240712P00448000 | 2024-06-27 10:04AM EDT | 448.00 | 0.31 | 0.33 | 0.34 | -0.09 | -22.50% | 2 | 218 | 19.68% |
| QQQ240712P00449000 | 2024-06-26 12:04PM EDT | 449.00 | 0.31 | 0.35 | 0.36 | -0.13 | -29.55% | 1 | 297 | 19.39% |
| QQQ240712P00450000 | 2024-06-27 10:46AM EDT | 450.00 | 0.38 | 0.38 | 0.39 | -0.08 | -17.39% | 81 | 2,893 | 19.17% |
| QQQ240712P00451000 | 2024-06-26 11:56AM EDT | 451.00 | 0.41 | 0.40 | 0.42 | -0.06 | -12.77% | 5 | 307 | 18.95% |
| QQQ240712P00452000 | 2024-06-26 1:43PM EDT | 452.00 | 0.56 | 0.42 | 0.43 | 0.00 | - | 33 | 565 | 18.51% |
| QQQ240712P00452500 | 2024-06-27 9:35AM EDT | 452.50 | 0.42 | 0.44 | 0.45 | -0.17 | -28.81% | 48 | 158 | 18.41% |
| QQQ240712P00453000 | 2024-06-26 3:58PM EDT | 453.00 | 0.43 | 0.47 | 0.48 | -0.07 | -14.00% | 6 | 2,665 | 18.41% |
| QQQ240712P00454000 | 2024-06-27 10:47AM EDT | 454.00 | 0.50 | 0.49 | 0.50 | -0.32 | -39.02% | 208 | 335 | 18.03% |
| QQQ240712P00455000 | 2024-06-27 10:48AM EDT | 455.00 | 0.53 | 0.55 | 0.56 | -0.08 | -13.11% | 218 | 3,416 | 17.95% |
| QQQ240712P00456000 | 2024-06-26 4:13PM EDT | 456.00 | 0.58 | 0.60 | 0.62 | -0.16 | -21.62% | 11 | 816 | 17.82% |
| QQQ240712P00457000 | 2024-06-27 9:50AM EDT | 457.00 | 0.62 | 0.62 | 0.64 | -0.15 | -19.48% | 596 | 1,397 | 17.38% |
| QQQ240712P00457500 | 2024-06-27 9:37AM EDT | 457.50 | 0.60 | 0.67 | 0.70 | -0.21 | -25.93% | 335 | 554 | 17.49% |
| QQQ240712P00458000 | 2024-06-26 2:33PM EDT | 458.00 | 0.65 | 0.71 | 0.72 | -0.19 | -22.62% | 1 | 745 | 17.32% |
| QQQ240712P00459000 | 2024-06-27 10:15AM EDT | 459.00 | 0.65 | 0.79 | 0.81 | -0.29 | -30.85% | 25 | 482 | 17.27% |
| QQQ240712P00460000 | 2024-06-27 10:50AM EDT | 460.00 | 0.82 | 0.84 | 0.85 | -0.23 | -21.90% | 148 | 16,871 | 16.90% |
| QQQ240712P00461000 | 2024-06-27 9:57AM EDT | 461.00 | 0.88 | 0.90 | 0.89 | -0.08 | -8.33% | 72 | 879 | 16.50% |
| QQQ240712P00462000 | 2024-06-27 10:29AM EDT | 462.00 | 0.89 | 0.96 | 0.98 | -0.26 | -22.61% | 24 | 588 | 16.34% |
| QQQ240712P00462500 | 2024-06-26 3:50PM EDT | 462.50 | 0.94 | 1.07 | 1.08 | -0.28 | -22.95% | 2 | 334 | 16.50% |
| QQQ240712P00463000 | 2024-06-27 10:49AM EDT | 463.00 | 1.04 | 1.12 | 1.14 | -0.39 | -27.27% | 37 | 756 | 16.47% |
| QQQ240712P00464000 | 2024-06-27 10:21AM EDT | 464.00 | 1.05 | 1.15 | 1.17 | -0.51 | -32.69% | 46 | 745 | 15.94% |
| QQQ240712P00465000 | 2024-06-27 10:43AM EDT | 465.00 | 1.18 | 1.29 | 1.32 | -0.46 | -28.05% | 62 | 8,673 | 15.92% |
| QQQ240712P00466000 | 2024-06-27 10:46AM EDT | 466.00 | 1.37 | 1.44 | 1.45 | -0.41 | -23.03% | 44 | 470 | 15.75% |
| QQQ240712P00467000 | 2024-06-26 3:38PM EDT | 467.00 | 1.56 | 1.57 | 1.59 | -0.29 | -15.68% | 3 | 949 | 15.58% |
| QQQ240712P00467500 | 2024-06-27 9:53AM EDT | 467.50 | 1.47 | 1.69 | 1.71 | -0.45 | -23.44% | 22 | 142 | 15.66% |
| QQQ240712P00468000 | 2024-06-27 10:16AM EDT | 468.00 | 1.45 | 1.76 | 1.78 | -0.75 | -34.09% | 25 | 1,273 | 15.55% |
| QQQ240712P00469000 | 2024-06-27 10:41AM EDT | 469.00 | 1.70 | 1.88 | 1.91 | -0.69 | -28.87% | 28 | 585 | 15.24% |
| QQQ240712P00470000 | 2024-06-27 10:40AM EDT | 470.00 | 1.97 | 2.02 | 2.04 | -0.55 | -21.83% | 242 | 4,640 | 14.90% |
| QQQ240712P00471000 | 2024-06-27 10:06AM EDT | 471.00 | 2.10 | 2.32 | 2.35 | -0.65 | -23.64% | 2 | 469 | 15.09% |
| QQQ240712P00472000 | 2024-06-27 10:50AM EDT | 472.00 | 2.50 | 2.39 | 2.42 | -0.41 | -14.80% | 544 | 1,262 | 14.47% |
| QQQ240712P00472500 | 2024-06-26 3:13PM EDT | 472.50 | 2.34 | 2.69 | 2.72 | -0.97 | -29.31% | 4 | 524 | 14.94% |
| QQQ240712P00474000 | 2024-06-27 10:29AM EDT | 474.00 | 2.56 | 2.97 | 3.00 | -0.84 | -24.71% | 25 | 765 | 14.41% |
| QQQ240712P00475000 | 2024-06-27 10:38AM EDT | 475.00 | 2.99 | 3.17 | 3.19 | -1.05 | -25.99% | 150 | 1,666 | 14.00% |
| QQQ240712P00476000 | 2024-06-27 10:18AM EDT | 476.00 | 3.37 | 3.47 | 3.50 | -0.83 | -19.76% | 65 | 589 | 13.87% |
| QQQ240712P00477000 | 2024-06-27 10:44AM EDT | 477.00 | 3.48 | 3.91 | 3.95 | -0.93 | -21.09% | 50 | 444 | 14.03% |
| QQQ240712P00477500 | 2024-06-27 10:48AM EDT | 477.50 | 3.83 | 3.94 | 3.97 | -0.55 | -12.56% | 23 | 182 | 13.56% |
| QQQ240712P00478000 | 2024-06-27 10:50AM EDT | 478.00 | 4.24 | 4.22 | 4.26 | -0.10 | -2.30% | 57 | 3,625 | 13.76% |
| QQQ240712P00479000 | 2024-06-27 10:50AM EDT | 479.00 | 4.44 | 4.67 | 4.72 | -1.01 | -18.53% | 143 | 417 | 13.81% |
| QQQ240712P00480000 | 2024-06-27 10:46AM EDT | 480.00 | 4.85 | 4.87 | 4.91 | -1.09 | -18.35% | 484 | 5,370 | 13.11% |
| QQQ240712P00481000 | 2024-06-27 10:51AM EDT | 481.00 | 5.42 | 5.56 | 5.61 | -0.13 | -2.30% | 94 | 174 | 13.61% |
| QQQ240712P00482000 | 2024-06-27 10:35AM EDT | 482.00 | 5.35 | 5.68 | 5.72 | -1.12 | -17.31% | 304 | 594 | 12.56% |
| QQQ240712P00482500 | 2024-06-27 10:12AM EDT | 482.50 | 5.42 | 5.89 | 5.94 | -1.33 | -19.70% | 16 | 197 | 12.42% |
| QQQ240712P00483000 | 2024-06-27 10:42AM EDT | 483.00 | 5.82 | 6.43 | 6.47 | -1.39 | -19.28% | 24 | 126 | 13.04% |
| QQQ240712P00484000 | 2024-06-27 10:19AM EDT | 484.00 | 6.08 | 6.67 | 6.71 | -1.34 | -18.06% | 29 | 174 | 12.14% |
| QQQ240712P00485000 | 2024-06-27 9:37AM EDT | 485.00 | 6.64 | 7.43 | 7.53 | -0.88 | -11.70% | 15 | 369 | 12.65% |
| QQQ240712P00486000 | 2024-06-27 10:34AM EDT | 486.00 | 7.20 | 7.79 | 7.89 | -2.31 | -24.29% | 5 | 191 | 11.86% |
| QQQ240712P00487000 | 2024-06-27 10:26AM EDT | 487.00 | 7.75 | 8.71 | 8.85 | -1.83 | -19.10% | 1 | 124 | 12.62% |
| QQQ240712P00487500 | 2024-06-26 9:48AM EDT | 487.50 | 9.00 | 8.60 | 8.74 | -0.95 | -9.55% | 1 | 24 | 11.29% |
| QQQ240712P00488000 | 2024-06-26 10:35AM EDT | 488.00 | 10.05 | 9.31 | 9.44 | 0.00 | - | 2 | 39 | 12.28% |
| QQQ240712P00489000 | 2024-06-26 1:45PM EDT | 489.00 | 11.04 | 9.67 | 9.84 | 0.00 | - | 2 | 5 | 11.22% |
| QQQ240712P00490000 | 2024-06-26 12:17PM EDT | 490.00 | 11.20 | 10.70 | 10.95 | 0.00 | - | 7 | 764 | 12.31% |
| QQQ240712P00491000 | 2024-06-21 9:52AM EDT | 491.00 | 14.28 | 11.34 | 11.60 | 0.00 | - | 12 | 16 | 11.83% |
| QQQ240712P00492500 | 2024-06-24 4:04PM EDT | 492.50 | 18.90 | 12.60 | 12.82 | 0.00 | - | 3 | 4 | 11.77% |
| QQQ240712P00494000 | 2024-06-21 12:29PM EDT | 494.00 | 14.15 | 13.38 | 13.70 | 0.00 | - | 2 | 5 | 9.71% |
| QQQ240712P00495000 | 2024-06-25 11:14AM EDT | 495.00 | 17.24 | 14.22 | 14.54 | 0.00 | - | 7 | 63 | 9.12% |
| QQQ240712P00497000 | 2024-06-21 9:51AM EDT | 497.00 | 19.01 | 16.34 | 16.63 | 0.00 | - | 1 | 0 | 10.79% |
| QQQ240712P00500000 | 2024-06-24 3:35PM EDT | 500.00 | 24.05 | 18.84 | 19.18 | 0.00 | - | 121 | 11 | 0.00% |
| QQQ240712P00505000 | 2024-06-20 12:36PM EDT | 505.00 | 24.40 | 23.70 | 24.09 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240712P00510000 | 2024-06-20 9:35AM EDT | 510.00 | 25.22 | 29.36 | 29.46 | 0.00 | - | 1 | 0 | 14.89% |
| QQQ240712P00515000 | 2024-06-24 3:34PM EDT | 515.00 | 38.94 | 33.80 | 34.11 | 0.00 | - | 40 | 0 | 0.00% |
| QQQ240712P00520000 | 2024-06-24 3:35PM EDT | 520.00 | 43.94 | 39.07 | 39.48 | 0.00 | - | 350 | 0 | 19.19% |
| QQQ240712P00525000 | 2024-06-24 3:38PM EDT | 525.00 | 49.33 | 44.07 | 44.48 | 0.00 | - | 8 | 0 | 21.12% |
| QQQ240712P00530000 | 2024-06-24 3:38PM EDT | 530.00 | 54.35 | 49.26 | 49.56 | 0.00 | - | 358 | 0 | 24.32% |
| QQQ240712P00535000 | 2024-06-24 3:35PM EDT | 535.00 | 58.92 | 53.71 | 54.14 | 0.00 | - | 350 | 0 | 0.00% |
| QQQ240712P00540000 | 2024-06-24 3:38PM EDT | 540.00 | 64.25 | 58.73 | 59.14 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240712P00545000 | 2024-06-24 3:38PM EDT | 545.00 | 69.26 | 64.05 | 64.48 | 0.00 | - | 1 | 0 | 28.42% |
© 2024 Yahoo. All rights reserved.