Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719C00215000 | 2024-06-21 12:52PM EDT | 215.00 | 265.90 | 266.83 | 267.20 | 0.00 | - | 6 | 8 | 158.15% |
| QQQ240719C00220000 | 2024-06-18 10:57AM EDT | 220.00 | 264.71 | 261.70 | 262.18 | 0.00 | - | 2 | 21 | 152.15% |
| QQQ240719C00225000 | 2024-06-21 9:49AM EDT | 225.00 | 255.30 | 256.89 | 257.33 | 0.00 | - | 7 | 21 | 152.20% |
| QQQ240719C00230000 | 2024-06-11 11:47AM EDT | 230.00 | 235.00 | 251.80 | 252.26 | 0.00 | - | - | 1 | 146.39% |
| QQQ240719C00235000 | 2024-05-03 2:23PM EDT | 235.00 | 202.78 | 217.15 | 217.53 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ240719C00240000 | 2024-06-18 9:59AM EDT | 240.00 | 245.65 | 242.08 | 242.52 | 0.00 | - | 2 | 80 | 144.24% |
| QQQ240719C00245000 | 2024-06-24 11:58AM EDT | 245.00 | 233.82 | 236.92 | 237.38 | 0.00 | - | 1 | 1 | 137.55% |
| QQQ240719C00250000 | 2024-06-18 1:31PM EDT | 250.00 | 235.82 | 232.10 | 232.47 | 0.00 | - | 15 | 58 | 136.38% |
| QQQ240719C00255000 | 2024-06-24 10:48AM EDT | 255.00 | 222.64 | 227.14 | 227.58 | 0.00 | - | 2 | 100 | 134.01% |
| QQQ240719C00260000 | 2024-06-24 3:28PM EDT | 260.00 | 217.10 | 222.17 | 222.60 | 0.00 | - | 2 | 5 | 130.79% |
| QQQ240719C00265000 | 2024-06-24 11:46AM EDT | 265.00 | 213.98 | 217.03 | 217.52 | 0.00 | - | 2 | 20 | 125.37% |
| QQQ240719C00270000 | 2024-06-20 4:01PM EDT | 270.00 | 211.80 | 212.03 | 212.41 | 0.00 | - | 2 | 13 | 120.97% |
| QQQ240719C00275000 | 2024-06-24 3:28PM EDT | 275.00 | 202.19 | 207.34 | 207.77 | 0.00 | - | 2 | 9 | 122.75% |
| QQQ240719C00280000 | 2024-06-24 11:58AM EDT | 280.00 | 198.99 | 202.03 | 202.35 | 0.00 | - | 7 | 75 | 113.75% |
| QQQ240719C00285000 | 2024-06-20 3:38PM EDT | 285.00 | 196.87 | 197.26 | 197.71 | 0.00 | - | 1 | 5 | 114.92% |
| QQQ240719C00290000 | 2024-06-21 12:45PM EDT | 290.00 | 191.84 | 192.29 | 192.72 | 0.00 | - | 1 | 5 | 111.87% |
| QQQ240719C00295000 | 2024-06-21 3:41PM EDT | 295.00 | 186.18 | 187.25 | 187.64 | 0.00 | - | 6 | 6 | 107.76% |
| QQQ240719C00300000 | 2024-06-26 9:59AM EDT | 300.00 | 180.91 | 182.14 | 182.48 | 0.00 | - | 5 | 41 | 102.71% |
| QQQ240719C00305000 | 2024-06-26 9:58AM EDT | 305.00 | 175.99 | 177.27 | 177.64 | 0.00 | - | 3 | 163 | 101.51% |
| QQQ240719C00310000 | 2024-06-26 9:58AM EDT | 310.00 | 171.01 | 172.37 | 172.80 | 0.00 | - | 2 | 31 | 100.00% |
| QQQ240719C00315000 | 2024-06-24 3:00PM EDT | 315.00 | 162.42 | 167.43 | 167.89 | 0.00 | - | 1 | 14 | 97.75% |
| QQQ240719C00320000 | 2024-06-26 9:55AM EDT | 320.00 | 161.01 | 162.26 | 162.62 | 0.00 | - | 1 | 26 | 92.09% |
| QQQ240719C00325000 | 2024-06-26 9:55AM EDT | 325.00 | 155.99 | 157.41 | 157.85 | 0.00 | - | 1 | 17 | 91.26% |
| QQQ240719C00330000 | 2024-06-26 9:58AM EDT | 330.00 | 151.07 | 152.44 | 152.76 | 0.00 | - | 1 | 45 | 87.94% |
| QQQ240719C00335000 | 2024-06-21 10:46AM EDT | 335.00 | 145.87 | 147.25 | 147.65 | 0.00 | - | 1 | 12 | 83.33% |
| QQQ240719C00340000 | 2024-06-25 10:24AM EDT | 340.00 | 138.65 | 142.65 | 143.05 | 0.00 | - | 1 | 23 | 84.50% |
| QQQ240719C00345000 | 2024-06-27 10:01AM EDT | 345.00 | 138.55 | 137.58 | 138.00 | +4.71 | +3.52% | 2 | 24 | 80.97% |
| QQQ240719C00350000 | 2024-06-26 10:57AM EDT | 350.00 | 131.88 | 132.61 | 133.03 | 0.00 | - | 34 | 204 | 78.32% |
| QQQ240719C00355000 | 2024-06-24 4:01PM EDT | 355.00 | 120.44 | 127.56 | 127.88 | 0.00 | - | 2 | 63 | 74.54% |
| QQQ240719C00360000 | 2024-06-24 10:28AM EDT | 360.00 | 119.50 | 122.62 | 123.04 | 0.00 | - | 5 | 51 | 72.64% |
| QQQ240719C00365000 | 2024-06-26 9:58AM EDT | 365.00 | 116.25 | 117.46 | 117.79 | 0.00 | - | 2 | 33 | 68.04% |
| QQQ240719C00370000 | 2024-06-25 10:17AM EDT | 370.00 | 108.67 | 112.64 | 112.95 | 0.00 | - | 4 | 131 | 66.70% |
| QQQ240719C00375000 | 2024-06-21 11:51AM EDT | 375.00 | 108.07 | 107.71 | 108.14 | 0.00 | - | 17 | 285 | 64.92% |
| QQQ240719C00380000 | 2024-06-27 9:32AM EDT | 380.00 | 102.29 | 102.74 | 103.17 | +1.36 | +1.35% | 1 | 604 | 62.34% |
| QQQ240719C00385000 | 2024-06-26 1:52PM EDT | 385.00 | 98.77 | 97.65 | 98.02 | +2.66 | +2.77% | 3 | 420 | 58.69% |
| QQQ240719C00390000 | 2024-06-26 11:59AM EDT | 390.00 | 92.35 | 92.80 | 93.17 | 0.00 | - | 28 | 151 | 57.00% |
| QQQ240719C00395000 | 2024-06-26 3:57PM EDT | 395.00 | 87.60 | 87.79 | 88.15 | 0.00 | - | 4 | 117 | 54.15% |
| QQQ240719C00400000 | 2024-06-26 1:22PM EDT | 400.00 | 81.01 | 82.67 | 83.01 | 0.00 | - | 4 | 866 | 50.57% |
| QQQ240719C00405000 | 2024-06-24 11:19AM EDT | 405.00 | 75.24 | 77.74 | 78.18 | 0.00 | - | 1 | 523 | 49.94% |
| QQQ240719C00410000 | 2024-06-26 3:57PM EDT | 410.00 | 72.56 | 72.91 | 73.29 | 0.00 | - | 38 | 397 | 47.78% |
| QQQ240719C00411000 | 2024-06-21 10:22AM EDT | 411.00 | 70.86 | 71.93 | 72.27 | 0.00 | - | 1 | 108 | 47.12% |
| QQQ240719C00412000 | 2024-06-25 12:22PM EDT | 412.00 | 68.18 | 70.65 | 70.96 | 0.00 | - | 39 | 153 | 44.84% |
| QQQ240719C00413000 | 2024-06-25 3:26PM EDT | 413.00 | 68.12 | 69.94 | 70.34 | 0.00 | - | 1 | 38 | 46.39% |
| QQQ240719C00414000 | 2024-06-25 2:33PM EDT | 414.00 | 66.90 | 68.75 | 69.06 | 0.00 | - | 1 | 83 | 44.31% |
| QQQ240719C00415000 | 2024-06-25 2:53PM EDT | 415.00 | 65.64 | 67.92 | 68.24 | 0.00 | - | 510 | 905 | 44.74% |
| QQQ240719C00416000 | 2024-06-25 9:48AM EDT | 416.00 | 62.44 | 66.82 | 67.16 | 0.00 | - | 1 | 175 | 43.76% |
| QQQ240719C00417000 | 2024-06-20 2:41PM EDT | 417.00 | 66.30 | 65.96 | 66.32 | 0.00 | - | 2 | 90 | 44.06% |
| QQQ240719C00418000 | 2024-06-25 11:13AM EDT | 418.00 | 62.00 | 64.85 | 65.23 | 0.00 | - | 1 | 179 | 43.03% |
| QQQ240719C00419000 | 2024-06-20 2:56PM EDT | 419.00 | 64.11 | 63.85 | 64.18 | 0.00 | - | 4 | 137 | 42.22% |
| QQQ240719C00420000 | 2024-06-27 10:31AM EDT | 420.00 | 63.62 | 62.91 | 63.27 | +2.16 | +3.51% | 13 | 1,595 | 42.13% |
| QQQ240719C00421000 | 2024-06-25 3:28PM EDT | 421.00 | 60.58 | 61.96 | 62.37 | 0.00 | - | 3 | 114 | 42.08% |
| QQQ240719C00422000 | 2024-06-26 1:20PM EDT | 422.00 | 58.80 | 61.01 | 61.36 | 0.00 | - | 2 | 155 | 41.47% |
| QQQ240719C00423000 | 2024-06-21 2:37PM EDT | 423.00 | 58.89 | 59.77 | 60.10 | 0.00 | - | 2 | 341 | 39.61% |
| QQQ240719C00424000 | 2024-06-21 11:24AM EDT | 424.00 | 58.70 | 58.84 | 59.18 | 0.00 | - | 3 | 240 | 39.47% |
| QQQ240719C00425000 | 2024-06-25 12:54PM EDT | 425.00 | 54.15 | 58.03 | 58.39 | 0.00 | - | 1 | 2,814 | 39.94% |
| QQQ240719C00426000 | 2024-06-24 1:23PM EDT | 426.00 | 51.98 | 57.00 | 57.34 | 0.00 | - | 6 | 345 | 39.14% |
| QQQ240719C00427000 | 2024-06-26 10:11AM EDT | 427.00 | 55.25 | 56.12 | 56.48 | 0.00 | - | 1 | 238 | 39.23% |
| QQQ240719C00428000 | 2024-06-24 1:08PM EDT | 428.00 | 50.44 | 55.00 | 55.41 | 0.00 | - | 1 | 380 | 38.35% |
| QQQ240719C00429000 | 2024-06-26 11:39AM EDT | 429.00 | 52.42 | 54.20 | 54.57 | 0.00 | - | 8 | 187 | 38.51% |
| QQQ240719C00430000 | 2024-06-27 9:37AM EDT | 430.00 | 54.16 | 53.08 | 53.45 | +1.52 | +2.89% | 8 | 4,605 | 37.40% |
| QQQ240719C00431000 | 2024-06-21 3:26PM EDT | 431.00 | 51.32 | 52.14 | 52.53 | 0.00 | - | 1 | 709 | 37.20% |
| QQQ240719C00432000 | 2024-06-25 11:01AM EDT | 432.00 | 47.46 | 51.19 | 51.60 | 0.00 | - | 10 | 646 | 36.93% |
| QQQ240719C00433000 | 2024-06-21 11:58AM EDT | 433.00 | 50.82 | 49.94 | 50.30 | 0.00 | - | 4 | 354 | 35.05% |
| QQQ240719C00434000 | 2024-06-21 2:34PM EDT | 434.00 | 48.27 | 49.13 | 49.50 | 0.00 | - | 1 | 314 | 35.36% |
| QQQ240719C00435000 | 2024-06-27 9:37AM EDT | 435.00 | 49.16 | 48.17 | 48.53 | +2.36 | +5.04% | 13 | 2,047 | 34.92% |
| QQQ240719C00436000 | 2024-06-24 10:16AM EDT | 436.00 | 45.30 | 47.32 | 47.68 | 0.00 | - | 17 | 562 | 34.97% |
| QQQ240719C00437000 | 2024-06-21 11:54AM EDT | 437.00 | 46.92 | 46.06 | 46.35 | 0.00 | - | 2 | 643 | 33.03% |
| QQQ240719C00438000 | 2024-06-26 1:28PM EDT | 438.00 | 44.88 | 45.16 | 45.50 | +1.42 | +3.27% | 1 | 677 | 33.09% |
| QQQ240719C00439000 | 2024-06-26 12:06PM EDT | 439.00 | 43.33 | 44.24 | 44.60 | 0.00 | - | 1 | 468 | 32.92% |
| QQQ240719C00440000 | 2024-06-27 9:34AM EDT | 440.00 | 43.69 | 43.29 | 43.63 | +1.77 | +4.22% | 2,000 | 6,074 | 32.47% |
| QQQ240719C00441000 | 2024-06-25 3:00PM EDT | 441.00 | 40.11 | 42.00 | 42.30 | 0.00 | - | 5 | 987 | 30.57% |
| QQQ240719C00442000 | 2024-06-26 3:36PM EDT | 442.00 | 39.85 | 41.17 | 41.44 | 0.00 | - | 6 | 1,232 | 30.56% |
| QQQ240719C00443000 | 2024-06-25 1:53PM EDT | 443.00 | 37.69 | 40.36 | 40.71 | 0.00 | - | 5 | 786 | 31.03% |
| QQQ240719C00444000 | 2024-06-26 1:47PM EDT | 444.00 | 37.87 | 39.30 | 39.64 | 0.00 | - | 2 | 696 | 30.18% |
| QQQ240719C00445000 | 2024-06-27 10:31AM EDT | 445.00 | 39.02 | 38.32 | 38.66 | +2.74 | +7.55% | 2 | 4,271 | 29.68% |
| QQQ240719C00450000 | 2024-06-27 9:33AM EDT | 450.00 | 33.76 | 33.56 | 33.83 | +2.11 | +6.67% | 2 | 32,453 | 27.33% |
| QQQ240719C00455000 | 2024-06-27 10:38AM EDT | 455.00 | 29.42 | 28.58 | 28.87 | +1.87 | +6.79% | 108 | 13,217 | 24.43% |
| QQQ240719C00460000 | 2024-06-27 10:43AM EDT | 460.00 | 24.93 | 24.11 | 24.22 | +2.33 | +10.31% | 14 | 23,506 | 22.36% |
| QQQ240719C00465000 | 2024-06-27 10:41AM EDT | 465.00 | 20.67 | 19.88 | 20.12 | +2.57 | +14.20% | 49 | 32,045 | 21.45% |
| QQQ240719C00470000 | 2024-06-27 10:34AM EDT | 470.00 | 16.43 | 15.81 | 15.90 | +1.68 | +11.39% | 79 | 70,968 | 19.68% |
| QQQ240719C00475000 | 2024-06-27 10:45AM EDT | 475.00 | 12.09 | 12.02 | 12.11 | +0.31 | +2.63% | 68 | 35,152 | 18.32% |
| QQQ240719C00480000 | 2024-06-27 10:48AM EDT | 480.00 | 8.77 | 8.69 | 8.76 | +1.29 | +17.29% | 419 | 43,413 | 17.12% |
| QQQ240719C00485000 | 2024-06-27 10:48AM EDT | 485.00 | 6.01 | 5.82 | 5.84 | +0.68 | +12.76% | 1,353 | 23,032 | 15.84% |
| QQQ240719C00490000 | 2024-06-27 10:47AM EDT | 490.00 | 3.75 | 3.82 | 3.85 | +0.54 | +16.82% | 2,360 | 46,722 | 15.42% |
| QQQ240719C00495000 | 2024-06-27 10:44AM EDT | 495.00 | 2.47 | 2.26 | 2.28 | +0.59 | +31.38% | 1,166 | 32,986 | 14.76% |
| QQQ240719C00500000 | 2024-06-27 10:47AM EDT | 500.00 | 1.30 | 1.30 | 1.31 | +0.25 | +23.81% | 357 | 51,679 | 14.47% |
| QQQ240719C00505000 | 2024-06-27 10:48AM EDT | 505.00 | 0.72 | 0.69 | 0.70 | +0.13 | +22.03% | 155 | 16,173 | 14.22% |
| QQQ240719C00510000 | 2024-06-27 10:38AM EDT | 510.00 | 0.42 | 0.37 | 0.38 | +0.06 | +16.67% | 1,087 | 42,118 | 14.26% |
| QQQ240719C00515000 | 2024-06-27 10:36AM EDT | 515.00 | 0.22 | 0.20 | 0.21 | +0.05 | +29.41% | 19 | 12,289 | 14.45% |
| QQQ240719C00520000 | 2024-06-27 10:11AM EDT | 520.00 | 0.13 | 0.12 | 0.14 | +0.02 | +18.18% | 21 | 10,747 | 15.14% |
| QQQ240719C00525000 | 2024-06-26 11:35AM EDT | 525.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 302 | 3,896 | 15.67% |
| QQQ240719C00530000 | 2024-06-26 3:55PM EDT | 530.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 94 | 3,562 | 16.55% |
| QQQ240719C00535000 | 2024-06-26 3:40PM EDT | 535.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 96 | 1,541 | 17.58% |
| QQQ240719C00540000 | 2024-06-24 3:33PM EDT | 540.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 341 | 5,423 | 18.56% |
| QQQ240719C00545000 | 2024-06-26 10:42AM EDT | 545.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 121 | 1,850 | 19.34% |
| QQQ240719C00550000 | 2024-06-21 12:13PM EDT | 550.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 41 | 2,935 | 19.92% |
| QQQ240719C00555000 | 2024-06-21 3:46PM EDT | 555.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 75 | 971 | 21.19% |
| QQQ240719C00560000 | 2024-06-26 3:57PM EDT | 560.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 3,278 | 21.49% |
| QQQ240719C00565000 | 2024-06-21 10:11AM EDT | 565.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 405 | 12.50% |
| QQQ240719C00570000 | 2024-06-27 9:30AM EDT | 570.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2 | 213 | 23.63% |
| QQQ240719C00575000 | 2024-06-26 3:57PM EDT | 575.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2,282 | 23.44% |
| QQQ240719C00580000 | 2024-06-21 11:13AM EDT | 580.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 141 | 463 | 24.22% |
| QQQ240719C00585000 | 2024-06-25 12:01PM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 623 | 3,255 | 25.39% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719P00215000 | 2024-06-17 9:49AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,006 | 93.75% |
| QQQ240719P00220000 | 2024-06-11 11:47AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 710 | 90.63% |
| QQQ240719P00225000 | 2024-04-30 10:26AM EDT | 225.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 90 | 355 | 95.31% |
| QQQ240719P00230000 | 2024-06-21 9:35AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 849 | 84.38% |
| QQQ240719P00235000 | 2024-06-12 11:32AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 826 | 82.81% |
| QQQ240719P00240000 | 2024-06-14 4:00PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,390 | 81.25% |
| QQQ240719P00245000 | 2024-06-14 3:53PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 2,171 | 78.13% |
| QQQ240719P00250000 | 2024-06-17 3:37PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 601 | 1,483 | 50.00% |
| QQQ240719P00255000 | 2024-06-11 10:22AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 626 | 50.00% |
| QQQ240719P00260000 | 2024-06-20 3:54PM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,146 | 50.00% |
| QQQ240719P00265000 | 2024-06-21 9:35AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,021 | 68.75% |
| QQQ240719P00270000 | 2024-06-25 9:37AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,328 | 67.19% |
| QQQ240719P00275000 | 2024-06-26 3:58PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 2,233 | 65.63% |
| QQQ240719P00280000 | 2024-06-24 12:42PM EDT | 280.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 246 | 62.50% |
| QQQ240719P00285000 | 2024-06-24 1:22PM EDT | 285.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 234 | 60.94% |
| QQQ240719P00290000 | 2024-06-24 11:13AM EDT | 290.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 820 | 59.38% |
| QQQ240719P00295000 | 2024-06-25 11:18AM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 959 | 57.81% |
| QQQ240719P00300000 | 2024-06-27 9:30AM EDT | 300.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 1,605 | 60.55% |
| QQQ240719P00305000 | 2024-06-26 11:38AM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 626 | 25.00% |
| QQQ240719P00310000 | 2024-06-21 3:50PM EDT | 310.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 106 | 649 | 56.64% |
| QQQ240719P00315000 | 2024-06-26 9:35AM EDT | 315.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 50 | 734 | 54.69% |
| QQQ240719P00320000 | 2024-06-27 10:02AM EDT | 320.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3 | 14,598 | 55.08% |
| QQQ240719P00325000 | 2024-06-25 10:36AM EDT | 325.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 6,778 | 53.13% |
| QQQ240719P00330000 | 2024-06-26 2:40PM EDT | 330.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 175 | 2,621 | 51.17% |
| QQQ240719P00335000 | 2024-06-26 11:05AM EDT | 335.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 82 | 20,361 | 50.78% |
| QQQ240719P00340000 | 2024-06-21 2:24PM EDT | 340.00 | 0.10 | 0.04 | 0.05 | 0.00 | - | 40 | 1,352 | 50.20% |
| QQQ240719P00345000 | 2024-06-24 3:52PM EDT | 345.00 | 0.09 | 0.04 | 0.05 | 0.00 | - | 1,121 | 2,857 | 48.83% |
| QQQ240719P00350000 | 2024-06-26 12:44PM EDT | 350.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 115 | 38,426 | 47.66% |
| QQQ240719P00355000 | 2024-06-26 12:26PM EDT | 355.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 2 | 1,949 | 46.48% |
| QQQ240719P00360000 | 2024-06-26 3:58PM EDT | 360.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 1 | 20,495 | 45.22% |
| QQQ240719P00365000 | 2024-06-26 3:10PM EDT | 365.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 512 | 1,927 | 43.26% |
| QQQ240719P00370000 | 2024-06-26 3:57PM EDT | 370.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 268 | 3,347 | 41.90% |
| QQQ240719P00375000 | 2024-06-26 3:51PM EDT | 375.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 34 | 8,933 | 40.43% |
| QQQ240719P00380000 | 2024-06-27 10:48AM EDT | 380.00 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 8 | 6,793 | 38.97% |
| QQQ240719P00385000 | 2024-06-27 9:30AM EDT | 385.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 1 | 9,269 | 37.40% |
| QQQ240719P00390000 | 2024-06-27 10:47AM EDT | 390.00 | 0.13 | 0.12 | 0.13 | -0.01 | -7.69% | 12 | 21,552 | 35.84% |
| QQQ240719P00395000 | 2024-06-27 9:49AM EDT | 395.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 8 | 7,520 | 34.23% |
| QQQ240719P00400000 | 2024-06-27 9:58AM EDT | 400.00 | 0.15 | 0.14 | 0.15 | -0.02 | -11.76% | 28 | 25,064 | 32.62% |
| QQQ240719P00405000 | 2024-06-26 3:10PM EDT | 405.00 | 0.18 | 0.15 | 0.16 | 0.00 | - | 185 | 28,719 | 30.91% |
| QQQ240719P00410000 | 2024-06-27 10:24AM EDT | 410.00 | 0.17 | 0.17 | 0.18 | -0.02 | -10.53% | 18 | 16,211 | 29.49% |
| QQQ240719P00411000 | 2024-06-27 10:30AM EDT | 411.00 | 0.17 | 0.17 | 0.18 | -0.02 | -10.53% | 1 | 3,404 | 29.10% |
| QQQ240719P00412000 | 2024-06-27 9:49AM EDT | 412.00 | 0.19 | 0.18 | 0.19 | -0.02 | -9.52% | 5 | 757 | 28.91% |
| QQQ240719P00413000 | 2024-06-25 3:58PM EDT | 413.00 | 0.23 | 0.18 | 0.19 | 0.00 | - | 123 | 1,118 | 28.52% |
| QQQ240719P00414000 | 2024-06-26 10:33AM EDT | 414.00 | 0.23 | 0.18 | 0.19 | 0.00 | - | 1,550 | 3,687 | 28.13% |
| QQQ240719P00415000 | 2024-06-27 10:24AM EDT | 415.00 | 0.20 | 0.19 | 0.20 | -0.01 | -4.76% | 264 | 14,662 | 27.93% |
| QQQ240719P00416000 | 2024-06-26 9:48AM EDT | 416.00 | 0.24 | 0.19 | 0.20 | 0.00 | - | 66 | 4,071 | 27.54% |
| QQQ240719P00417000 | 2024-06-26 3:54PM EDT | 417.00 | 0.22 | 0.20 | 0.21 | 0.00 | - | 5 | 2,245 | 27.34% |
| QQQ240719P00418000 | 2024-06-26 3:52PM EDT | 418.00 | 0.22 | 0.20 | 0.21 | 0.00 | - | 121 | 2,163 | 26.95% |
| QQQ240719P00419000 | 2024-06-26 3:53PM EDT | 419.00 | 0.23 | 0.20 | 0.22 | 0.00 | - | 42 | 1,201 | 26.76% |
| QQQ240719P00420000 | 2024-06-27 10:24AM EDT | 420.00 | 0.22 | 0.21 | 0.22 | -0.01 | -4.55% | 354 | 23,578 | 26.37% |
| QQQ240719P00421000 | 2024-06-26 3:42PM EDT | 421.00 | 0.24 | 0.21 | 0.22 | 0.00 | - | 602 | 1,764 | 25.95% |
| QQQ240719P00422000 | 2024-06-25 3:37PM EDT | 422.00 | 0.28 | 0.22 | 0.23 | 0.00 | - | 25 | 10,011 | 25.73% |
| QQQ240719P00423000 | 2024-06-27 9:36AM EDT | 423.00 | 0.22 | 0.22 | 0.24 | -0.06 | -21.43% | 2 | 1,541 | 25.49% |
| QQQ240719P00424000 | 2024-06-26 3:45PM EDT | 424.00 | 0.26 | 0.23 | 0.24 | 0.00 | - | 1 | 5,243 | 25.10% |
| QQQ240719P00425000 | 2024-06-27 9:49AM EDT | 425.00 | 0.25 | 0.23 | 0.25 | -0.02 | -7.41% | 63 | 16,989 | 24.85% |
| QQQ240719P00426000 | 2024-06-27 10:11AM EDT | 426.00 | 0.25 | 0.24 | 0.25 | -0.06 | -19.35% | 15 | 3,073 | 24.46% |
| QQQ240719P00427000 | 2024-06-26 1:39PM EDT | 427.00 | 0.29 | 0.25 | 0.26 | 0.00 | - | 1 | 1,274 | 24.22% |
| QQQ240719P00428000 | 2024-06-27 10:47AM EDT | 428.00 | 0.27 | 0.26 | 0.27 | -0.04 | -12.90% | 6 | 1,601 | 23.95% |
| QQQ240719P00429000 | 2024-06-27 10:16AM EDT | 429.00 | 0.27 | 0.26 | 0.27 | -0.04 | -13.79% | 6 | 1,775 | 23.56% |
| QQQ240719P00430000 | 2024-06-27 10:48AM EDT | 430.00 | 0.28 | 0.27 | 0.28 | -0.04 | -12.50% | 74 | 31,081 | 23.29% |
| QQQ240719P00431000 | 2024-06-26 3:56PM EDT | 431.00 | 0.30 | 0.28 | 0.29 | 0.00 | - | 16 | 968 | 23.02% |
| QQQ240719P00432000 | 2024-06-27 10:10AM EDT | 432.00 | 0.29 | 0.29 | 0.29 | -0.05 | -14.71% | 6 | 2,509 | 22.61% |
| QQQ240719P00433000 | 2024-06-26 3:28PM EDT | 433.00 | 0.34 | 0.30 | 0.30 | 0.00 | - | 60 | 4,479 | 22.32% |
| QQQ240719P00434000 | 2024-06-27 10:49AM EDT | 434.00 | 0.32 | 0.31 | 0.32 | -0.06 | -15.79% | 119 | 3,391 | 22.17% |
| QQQ240719P00435000 | 2024-06-27 10:49AM EDT | 435.00 | 0.33 | 0.33 | 0.34 | -0.02 | -5.71% | 36 | 17,488 | 21.97% |
| QQQ240719P00436000 | 2024-06-27 9:33AM EDT | 436.00 | 0.33 | 0.33 | 0.34 | -0.08 | -19.51% | 4 | 4,125 | 21.56% |
| QQQ240719P00437000 | 2024-06-27 10:23AM EDT | 437.00 | 0.34 | 0.34 | 0.35 | -0.08 | -19.05% | 47 | 2,502 | 21.27% |
| QQQ240719P00438000 | 2024-06-27 10:18AM EDT | 438.00 | 0.34 | 0.36 | 0.38 | -0.12 | -26.09% | 1 | 3,361 | 21.14% |
| QQQ240719P00439000 | 2024-06-27 10:01AM EDT | 439.00 | 0.36 | 0.38 | 0.39 | -0.09 | -20.00% | 4 | 6,829 | 20.83% |
| QQQ240719P00440000 | 2024-06-27 10:43AM EDT | 440.00 | 0.39 | 0.38 | 0.39 | -0.05 | -11.63% | 260 | 21,859 | 20.41% |
| QQQ240719P00441000 | 2024-06-26 4:01PM EDT | 441.00 | 0.50 | 0.41 | 0.43 | 0.00 | - | 35 | 3,502 | 20.36% |
| QQQ240719P00442000 | 2024-06-27 9:39AM EDT | 442.00 | 0.42 | 0.43 | 0.45 | -0.12 | -22.22% | 5 | 2,226 | 20.09% |
| QQQ240719P00443000 | 2024-06-27 9:33AM EDT | 443.00 | 0.46 | 0.45 | 0.46 | -0.08 | -14.81% | 8 | 1,781 | 19.75% |
| QQQ240719P00444000 | 2024-06-27 10:38AM EDT | 444.00 | 0.48 | 0.48 | 0.50 | -0.09 | -15.79% | 31 | 1,938 | 19.64% |
| QQQ240719P00445000 | 2024-06-27 10:47AM EDT | 445.00 | 0.52 | 0.51 | 0.52 | -0.08 | -13.33% | 157 | 20,253 | 19.36% |
| QQQ240719P00450000 | 2024-06-27 10:45AM EDT | 450.00 | 0.68 | 0.69 | 0.71 | -0.15 | -18.07% | 3,914 | 51,267 | 18.37% |
| QQQ240719P00455000 | 2024-06-27 10:38AM EDT | 455.00 | 0.92 | 0.95 | 0.96 | -0.21 | -18.58% | 207 | 26,089 | 17.29% |
| QQQ240719P00460000 | 2024-06-27 10:48AM EDT | 460.00 | 1.34 | 1.36 | 1.37 | -0.33 | -19.76% | 2,515 | 68,326 | 16.41% |
| QQQ240719P00465000 | 2024-06-27 10:47AM EDT | 465.00 | 1.97 | 1.93 | 1.95 | -0.38 | -16.17% | 1,794 | 65,096 | 15.50% |
| QQQ240719P00470000 | 2024-06-27 10:48AM EDT | 470.00 | 2.77 | 2.79 | 2.82 | -0.65 | -19.01% | 905 | 80,023 | 14.69% |
| QQQ240719P00475000 | 2024-06-27 10:47AM EDT | 475.00 | 4.04 | 3.97 | 4.00 | -0.81 | -16.70% | 1,189 | 29,888 | 13.75% |
| QQQ240719P00480000 | 2024-06-27 10:49AM EDT | 480.00 | 5.83 | 5.76 | 5.80 | -1.01 | -14.99% | 858 | 18,233 | 13.09% |
| QQQ240719P00485000 | 2024-06-27 10:44AM EDT | 485.00 | 7.67 | 8.09 | 8.14 | -1.70 | -18.14% | 466 | 10,199 | 12.29% |
| QQQ240719P00490000 | 2024-06-27 10:13AM EDT | 490.00 | 10.35 | 10.88 | 11.01 | -1.80 | -14.81% | 5 | 2,428 | 11.05% |
| QQQ240719P00495000 | 2024-06-27 10:33AM EDT | 495.00 | 14.16 | 14.65 | 14.97 | -1.30 | -8.41% | 13 | 628 | 10.83% |
| QQQ240719P00500000 | 2024-06-27 9:39AM EDT | 500.00 | 17.80 | 18.92 | 19.25 | -3.70 | -17.21% | 1 | 691 | 9.64% |
| QQQ240719P00505000 | 2024-06-27 9:41AM EDT | 505.00 | 22.92 | 23.56 | 23.83 | -1.41 | -5.80% | 5 | 13 | 0.00% |
| QQQ240719P00510000 | 2024-06-27 10:45AM EDT | 510.00 | 28.31 | 28.41 | 28.72 | -2.28 | -7.45% | 15 | 0 | 0.00% |
| QQQ240719P00515000 | 2024-06-26 3:47PM EDT | 515.00 | 35.32 | 33.55 | 33.83 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240719P00520000 | 2024-06-24 3:47PM EDT | 520.00 | 44.80 | 38.55 | 38.85 | 0.00 | - | 410 | 0 | 0.00% |
| QQQ240719P00525000 | 2024-06-24 3:35PM EDT | 525.00 | 49.31 | 43.55 | 43.83 | 0.00 | - | 530 | 0 | 0.00% |
| QQQ240719P00530000 | 2024-06-25 3:38PM EDT | 530.00 | 50.74 | 48.41 | 48.72 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ240719P00535000 | 2024-06-25 3:38PM EDT | 535.00 | 55.76 | 53.57 | 53.99 | 0.00 | - | 5 | 0 | 15.43% |
| QQQ240719P00540000 | 2024-05-01 12:12PM EDT | 540.00 | 117.99 | 88.64 | 88.96 | 0.00 | - | 2 | 0 | 106.64% |
| QQQ240719P00545000 | 2024-06-24 3:38PM EDT | 545.00 | 69.27 | 63.79 | 64.22 | 0.00 | - | 1 | 0 | 24.54% |
| QQQ240719P00550000 | 2024-06-24 3:38PM EDT | 550.00 | 74.27 | 68.45 | 68.87 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240719P00555000 | 2024-06-24 3:38PM EDT | 555.00 | 79.29 | 73.61 | 74.04 | 0.00 | - | 203 | 0 | 23.15% |
| QQQ240719P00560000 | 2024-06-20 12:35PM EDT | 560.00 | 78.96 | 78.39 | 78.83 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240719P00565000 | 2024-06-24 3:35PM EDT | 565.00 | 89.03 | 83.46 | 83.88 | 0.00 | - | 270 | 0 | 0.00% |
| QQQ240719P00570000 | 2024-06-24 3:35PM EDT | 570.00 | 94.28 | 88.37 | 88.81 | 0.00 | - | 70 | 0 | 0.00% |
| QQQ240719P00575000 | 2024-06-24 3:35PM EDT | 575.00 | 99.02 | 93.66 | 94.09 | 0.00 | - | 160 | 0 | 30.03% |
| QQQ240719P00580000 | 2024-06-24 3:35PM EDT | 580.00 | 104.28 | 98.76 | 99.20 | 0.00 | - | 242 | 0 | 34.08% |
| QQQ240719P00585000 | 2024-06-24 3:38PM EDT | 585.00 | 109.36 | 103.46 | 103.88 | 0.00 | - | 1,548 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.