Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:57PM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802C00240000 | 2024-06-26 10:23AM EDT | 240.00 | 242.22 | 243.13 | 243.63 | 0.00 | - | 14 | 14 | 121.58% |
| QQQ240802C00270000 | 2024-06-14 11:05AM EDT | 270.00 | 209.05 | 213.10 | 213.79 | 0.00 | - | - | 1 | 103.98% |
| QQQ240802C00290000 | 2024-06-21 9:58AM EDT | 290.00 | 190.52 | 193.34 | 194.01 | 0.00 | - | 2 | 2 | 94.85% |
| QQQ240802C00300000 | 2024-06-21 9:57AM EDT | 300.00 | 180.58 | 183.45 | 184.14 | 0.00 | - | 2 | 1 | 90.39% |
| QQQ240802C00320000 | 2024-06-21 1:50PM EDT | 320.00 | 161.46 | 163.56 | 164.24 | 0.00 | - | 1 | 1 | 80.65% |
| QQQ240802C00380000 | 2024-06-21 1:02PM EDT | 380.00 | 102.58 | 104.27 | 104.64 | 0.00 | - | 1 | 364 | 54.49% |
| QQQ240802C00395000 | 2024-06-24 3:18PM EDT | 395.00 | 83.92 | 89.22 | 89.89 | 0.00 | - | 2 | 5 | 49.28% |
| QQQ240802C00400000 | 2024-06-18 10:15AM EDT | 400.00 | 87.97 | 84.27 | 84.90 | 0.00 | - | - | 3 | 46.95% |
| QQQ240802C00405000 | 2024-06-25 2:22PM EDT | 405.00 | 76.50 | 79.17 | 79.80 | 0.00 | - | 1 | 2 | 44.21% |
| QQQ240802C00410000 | 2024-06-27 10:04AM EDT | 410.00 | 74.69 | 74.48 | 74.95 | +1.97 | +2.71% | 1 | 12 | 42.41% |
| QQQ240802C00415000 | 2024-06-25 2:33PM EDT | 415.00 | 67.03 | 69.51 | 70.17 | 0.00 | - | 1 | 9 | 40.81% |
| QQQ240802C00420000 | 2024-06-21 3:38PM EDT | 420.00 | 63.61 | 64.64 | 65.11 | 0.00 | - | 12 | 14 | 38.24% |
| QQQ240802C00430000 | 2024-06-27 10:40AM EDT | 430.00 | 55.09 | 54.88 | 55.37 | +2.75 | +5.25% | 1 | 12 | 34.27% |
| QQQ240802C00435000 | 2024-06-24 11:23AM EDT | 435.00 | 46.95 | 50.17 | 50.52 | 0.00 | - | 257 | 256 | 32.26% |
| QQQ240802C00440000 | 2024-06-25 12:25PM EDT | 440.00 | 42.42 | 45.40 | 45.70 | 0.00 | - | 26 | 90 | 30.29% |
| QQQ240802C00445000 | 2024-06-27 10:18AM EDT | 445.00 | 41.65 | 40.68 | 40.99 | +5.22 | +14.33% | 24 | 19 | 28.52% |
| QQQ240802C00450000 | 2024-06-25 12:10PM EDT | 450.00 | 33.16 | 35.94 | 36.31 | 0.00 | - | 18 | 317 | 26.70% |
| QQQ240802C00451000 | 2024-06-24 12:46PM EDT | 451.00 | 31.60 | 35.06 | 35.50 | 0.00 | - | 15 | 17 | 26.62% |
| QQQ240802C00452000 | 2024-06-21 2:37PM EDT | 452.00 | 33.18 | 34.15 | 34.59 | 0.00 | - | 2 | 3 | 26.29% |
| QQQ240802C00453000 | 2024-06-25 12:36PM EDT | 453.00 | 30.19 | 33.25 | 33.62 | 0.00 | - | 19 | 35 | 25.82% |
| QQQ240802C00454000 | 2024-06-21 3:56PM EDT | 454.00 | 31.39 | 32.20 | 32.48 | 0.00 | - | 2 | 7 | 24.97% |
| QQQ240802C00455000 | 2024-06-27 9:33AM EDT | 455.00 | 30.84 | 31.63 | 31.72 | +1.27 | +4.29% | 41 | 426 | 24.96% |
| QQQ240802C00456000 | 2024-06-26 12:02PM EDT | 456.00 | 29.84 | 30.73 | 30.88 | 0.00 | - | 19 | 22 | 24.76% |
| QQQ240802C00457000 | 2024-06-25 10:30AM EDT | 457.00 | 26.40 | 29.54 | 29.80 | 0.00 | - | 1 | 11 | 24.04% |
| QQQ240802C00457500 | 2024-06-20 1:57PM EDT | 457.50 | 29.53 | 29.36 | 29.61 | 0.00 | - | 1 | 2 | 24.41% |
| QQQ240802C00458000 | 2024-06-21 11:01AM EDT | 458.00 | 28.50 | 28.77 | 29.02 | 0.00 | - | 3 | 8 | 23.94% |
| QQQ240802C00459000 | 2024-06-17 11:48AM EDT | 459.00 | 27.94 | 28.06 | 28.30 | 0.00 | - | - | 1 | 23.96% |
| QQQ240802C00460000 | 2024-06-27 10:47AM EDT | 460.00 | 26.75 | 27.28 | 27.38 | +0.19 | +0.72% | 37 | 250 | 23.55% |
| QQQ240802C00461000 | 2024-06-26 11:54AM EDT | 461.00 | 25.55 | 26.34 | 26.58 | 0.00 | - | 1 | 2 | 23.38% |
| QQQ240802C00462000 | 2024-06-27 11:36AM EDT | 462.00 | 23.55 | 25.51 | 25.73 | +0.08 | +0.34% | 3 | 4 | 23.09% |
| QQQ240802C00462500 | 2024-06-26 11:54AM EDT | 462.50 | 24.40 | 25.09 | 25.19 | 0.00 | - | 5 | 44 | 22.72% |
| QQQ240802C00463000 | 2024-06-26 11:54AM EDT | 463.00 | 23.99 | 24.73 | 24.78 | 0.00 | - | 29 | 101 | 22.60% |
| QQQ240802C00464000 | 2024-06-25 12:49PM EDT | 464.00 | 20.80 | 23.71 | 23.93 | 0.00 | - | 5 | 10 | 22.29% |
| QQQ240802C00465000 | 2024-06-27 10:00AM EDT | 465.00 | 23.19 | 23.05 | 23.14 | +1.53 | +7.06% | 2 | 140 | 22.09% |
| QQQ240802C00466000 | 2024-06-26 12:20PM EDT | 466.00 | 21.26 | 22.28 | 22.38 | 0.00 | - | 23 | 68 | 21.92% |
| QQQ240802C00467000 | 2024-06-26 9:53AM EDT | 467.00 | 20.57 | 21.51 | 21.58 | 0.00 | - | 8 | 44 | 21.67% |
| QQQ240802C00467500 | 2024-06-25 3:03PM EDT | 467.50 | 19.24 | 21.02 | 21.21 | 0.00 | - | 1 | 7 | 21.60% |
| QQQ240802C00468000 | 2024-06-27 1:33PM EDT | 468.00 | 20.33 | 20.64 | 20.72 | +1.35 | +7.11% | 3 | 52 | 21.30% |
| QQQ240802C00469000 | 2024-06-26 9:54AM EDT | 469.00 | 19.27 | 19.86 | 19.94 | +0.52 | +2.77% | 1 | 157 | 21.06% |
| QQQ240802C00470000 | 2024-06-27 12:58PM EDT | 470.00 | 18.76 | 19.16 | 19.22 | +1.29 | +7.38% | 4 | 65 | 20.91% |
| QQQ240802C00471000 | 2024-06-26 3:48PM EDT | 471.00 | 16.84 | 18.38 | 18.44 | 0.00 | - | 151 | 178 | 20.63% |
| QQQ240802C00472000 | 2024-06-27 12:07PM EDT | 472.00 | 16.75 | 17.61 | 17.68 | +0.62 | +3.84% | 8 | 44 | 20.38% |
| QQQ240802C00472500 | 2024-06-26 9:58AM EDT | 472.50 | 16.06 | 17.29 | 17.37 | 0.00 | - | 3 | 34 | 20.37% |
| QQQ240802C00473000 | 2024-06-26 3:12PM EDT | 473.00 | 14.96 | 16.92 | 16.97 | 0.00 | - | 16 | 36 | 20.19% |
| QQQ240802C00474000 | 2024-06-27 10:15AM EDT | 474.00 | 16.95 | 16.20 | 16.27 | +2.03 | +13.61% | 3 | 55 | 20.01% |
| QQQ240802C00475000 | 2024-06-27 1:41PM EDT | 475.00 | 15.55 | 15.48 | 15.55 | +1.69 | +12.54% | 16 | 70 | 19.77% |
| QQQ240802C00476000 | 2024-06-26 12:50PM EDT | 476.00 | 13.30 | 14.82 | 14.80 | 0.00 | - | 13 | 46 | 19.46% |
| QQQ240802C00477000 | 2024-06-27 10:54AM EDT | 477.00 | 13.60 | 14.14 | 14.20 | +0.93 | +7.34% | 2 | 24 | 19.39% |
| QQQ240802C00477500 | 2024-06-27 10:50AM EDT | 477.50 | 13.10 | 13.73 | 13.80 | +0.57 | +4.55% | 1 | 60 | 19.18% |
| QQQ240802C00478000 | 2024-06-27 1:11PM EDT | 478.00 | 13.20 | 13.37 | 13.43 | +1.70 | +14.78% | 7 | 140 | 19.01% |
| QQQ240802C00479000 | 2024-06-27 11:56AM EDT | 479.00 | 11.70 | 12.81 | 12.89 | +0.45 | +4.00% | 29 | 356 | 18.99% |
| QQQ240802C00480000 | 2024-06-27 1:41PM EDT | 480.00 | 12.25 | 12.15 | 12.21 | +1.49 | +14.42% | 49 | 527 | 18.72% |
| QQQ240802C00481000 | 2024-06-27 1:33PM EDT | 481.00 | 11.29 | 11.59 | 11.64 | +1.09 | +10.69% | 91 | 461 | 18.61% |
| QQQ240802C00482000 | 2024-06-27 1:31PM EDT | 482.00 | 10.78 | 10.89 | 10.94 | +0.97 | +9.89% | 64 | 149 | 18.27% |
| QQQ240802C00482500 | 2024-06-27 10:00AM EDT | 482.50 | 10.72 | 10.61 | 10.66 | +1.61 | +17.67% | 4 | 95 | 18.20% |
| QQQ240802C00483000 | 2024-06-27 11:56AM EDT | 483.00 | 9.40 | 10.41 | 10.46 | +0.21 | +2.29% | 41 | 168 | 18.26% |
| QQQ240802C00484000 | 2024-06-27 12:26PM EDT | 484.00 | 9.50 | 9.75 | 9.79 | +0.56 | +6.26% | 25 | 147 | 17.91% |
| QQQ240802C00485000 | 2024-06-27 1:38PM EDT | 485.00 | 9.20 | 9.21 | 9.25 | +0.36 | +4.07% | 113 | 4,168 | 17.76% |
| QQQ240802C00486000 | 2024-06-27 1:13PM EDT | 486.00 | 8.55 | 8.77 | 8.80 | +0.98 | +12.95% | 32 | 482 | 17.73% |
| QQQ240802C00487000 | 2024-06-27 11:07AM EDT | 487.00 | 7.70 | 8.25 | 8.29 | +0.20 | +2.67% | 29 | 117 | 17.57% |
| QQQ240802C00487500 | 2024-06-27 12:42PM EDT | 487.50 | 7.78 | 7.97 | 8.01 | +0.73 | +10.35% | 11 | 193 | 17.44% |
| QQQ240802C00488000 | 2024-06-27 1:07PM EDT | 488.00 | 7.60 | 7.73 | 7.76 | +0.65 | +9.35% | 31 | 503 | 17.36% |
| QQQ240802C00489000 | 2024-06-27 12:12PM EDT | 489.00 | 6.85 | 7.31 | 7.34 | +0.34 | +5.22% | 8 | 470 | 17.30% |
| QQQ240802C00490000 | 2024-06-27 1:24PM EDT | 490.00 | 6.65 | 6.87 | 6.90 | +0.90 | +15.65% | 74 | 1,447 | 17.19% |
| QQQ240802C00491000 | 2024-06-27 11:31AM EDT | 491.00 | 5.48 | 6.37 | 6.41 | +0.05 | +0.92% | 13 | 294 | 16.96% |
| QQQ240802C00492500 | 2024-06-27 1:13PM EDT | 492.50 | 5.64 | 5.80 | 5.83 | +0.52 | +10.16% | 17 | 224 | 16.83% |
| QQQ240802C00494000 | 2024-06-27 1:30PM EDT | 494.00 | 5.14 | 5.20 | 5.23 | +0.16 | +3.21% | 37 | 108 | 16.61% |
| QQQ240802C00495000 | 2024-06-27 1:41PM EDT | 495.00 | 4.90 | 4.87 | 4.89 | +1.58 | +49.22% | 83 | 441 | 16.53% |
| QQQ240802C00496000 | 2024-06-27 1:41PM EDT | 496.00 | 4.57 | 4.56 | 4.57 | +0.29 | +6.76% | 92 | 45 | 16.46% |
| QQQ240802C00497000 | 2024-06-27 1:39PM EDT | 497.00 | 4.17 | 4.24 | 4.25 | +0.27 | +6.92% | 78 | 85 | 16.37% |
| QQQ240802C00498000 | 2024-06-27 1:11PM EDT | 498.00 | 3.81 | 3.94 | 3.95 | +0.10 | +2.70% | 9 | 72 | 16.28% |
| QQQ240802C00499000 | 2024-06-27 12:03PM EDT | 499.00 | 3.26 | 3.64 | 3.66 | -0.14 | -4.12% | 54 | 239 | 16.19% |
| QQQ240802C00500000 | 2024-06-27 1:24PM EDT | 500.00 | 3.24 | 3.34 | 3.36 | +0.37 | +12.89% | 172 | 1,496 | 16.04% |
| QQQ240802C00505000 | 2024-06-27 1:10PM EDT | 505.00 | 2.20 | 2.26 | 2.28 | +0.24 | +12.24% | 92 | 893 | 15.78% |
| QQQ240802C00510000 | 2024-06-27 1:15PM EDT | 510.00 | 1.41 | 1.47 | 1.48 | +0.16 | +12.80% | 28 | 557 | 15.52% |
| QQQ240802C00515000 | 2024-06-27 11:10AM EDT | 515.00 | 0.82 | 0.94 | 0.95 | -0.07 | -7.87% | 66 | 265 | 15.38% |
| QQQ240802C00520000 | 2024-06-27 12:24PM EDT | 520.00 | 0.57 | 0.60 | 0.61 | +0.03 | +5.56% | 2,078 | 2,639 | 15.37% |
| QQQ240802C00525000 | 2024-06-27 10:13AM EDT | 525.00 | 0.38 | 0.37 | 0.38 | +0.01 | +2.70% | 11 | 96 | 15.36% |
| QQQ240802C00530000 | 2024-06-27 1:26PM EDT | 530.00 | 0.25 | 0.25 | 0.26 | +0.01 | +4.17% | 33 | 50 | 15.65% |
| QQQ240802C00535000 | 2024-06-24 10:38AM EDT | 535.00 | 0.23 | 0.16 | 0.19 | 0.00 | - | 9 | 21 | 16.09% |
| QQQ240802C00540000 | 2024-06-27 11:21AM EDT | 540.00 | 0.13 | 0.13 | 0.14 | 0.00 | - | 2 | 36 | 16.53% |
| QQQ240802C00545000 | 2024-06-27 12:32PM EDT | 545.00 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 2 | 625 | 16.90% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802P00265000 | 2024-06-21 3:42PM EDT | 265.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 20 | 20 | 59.38% |
| QQQ240802P00270000 | 2024-06-20 1:39PM EDT | 270.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 2 | 57.81% |
| QQQ240802P00275000 | 2024-06-18 12:29PM EDT | 275.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 2 | 56.25% |
| QQQ240802P00300000 | 2024-06-14 3:36PM EDT | 300.00 | 0.10 | 0.02 | 0.04 | 0.00 | - | - | 12 | 50.78% |
| QQQ240802P00330000 | 2024-06-27 10:28AM EDT | 330.00 | 0.05 | 0.05 | 0.08 | -0.08 | -61.54% | 10 | 4 | 45.31% |
| QQQ240802P00350000 | 2024-06-27 10:53AM EDT | 350.00 | 0.12 | 0.10 | 0.11 | +0.01 | +9.09% | 1 | 26 | 40.33% |
| QQQ240802P00355000 | 2024-06-24 3:58PM EDT | 355.00 | 0.18 | 0.10 | 0.13 | 0.00 | - | 3 | 5 | 39.45% |
| QQQ240802P00360000 | 2024-06-24 3:59PM EDT | 360.00 | 0.16 | 0.11 | 0.13 | 0.00 | - | 8 | 13 | 37.79% |
| QQQ240802P00370000 | 2024-06-24 12:12PM EDT | 370.00 | 0.21 | 0.14 | 0.16 | 0.00 | - | 24 | 45 | 35.55% |
| QQQ240802P00380000 | 2024-06-26 12:40PM EDT | 380.00 | 0.21 | 0.16 | 0.20 | 0.00 | - | 1 | 8 | 33.25% |
| QQQ240802P00385000 | 2024-06-27 10:11AM EDT | 385.00 | 0.19 | 0.19 | 0.21 | -0.12 | -38.71% | 6 | 21 | 31.86% |
| QQQ240802P00390000 | 2024-06-27 10:11AM EDT | 390.00 | 0.22 | 0.20 | 0.23 | -0.11 | -33.33% | 4 | 7 | 30.62% |
| QQQ240802P00400000 | 2024-06-27 10:46AM EDT | 400.00 | 0.27 | 0.25 | 0.27 | -0.04 | -12.90% | 2 | 273 | 28.05% |
| QQQ240802P00405000 | 2024-06-27 1:33PM EDT | 405.00 | 0.31 | 0.28 | 0.30 | -0.02 | -6.06% | 540 | 14 | 26.86% |
| QQQ240802P00410000 | 2024-06-27 9:36AM EDT | 410.00 | 0.34 | 0.32 | 0.34 | -0.03 | -8.11% | 1 | 65 | 25.71% |
| QQQ240802P00415000 | 2024-06-26 1:10PM EDT | 415.00 | 0.44 | 0.37 | 0.38 | 0.00 | - | 1 | 28 | 24.51% |
| QQQ240802P00420000 | 2024-06-27 1:33PM EDT | 420.00 | 0.43 | 0.43 | 0.44 | -0.06 | -12.24% | 548 | 172 | 23.41% |
| QQQ240802P00425000 | 2024-06-27 12:16PM EDT | 425.00 | 0.53 | 0.50 | 0.52 | -0.09 | -14.52% | 7 | 292 | 22.39% |
| QQQ240802P00430000 | 2024-06-27 1:24PM EDT | 430.00 | 0.63 | 0.62 | 0.63 | -0.13 | -17.11% | 41 | 326 | 21.45% |
| QQQ240802P00435000 | 2024-06-27 1:25PM EDT | 435.00 | 0.78 | 0.75 | 0.78 | -0.05 | -6.02% | 8 | 444 | 20.57% |
| QQQ240802P00440000 | 2024-06-27 11:07AM EDT | 440.00 | 1.09 | 0.95 | 0.97 | -0.03 | -2.68% | 25 | 547 | 19.68% |
| QQQ240802P00445000 | 2024-06-27 1:07PM EDT | 445.00 | 1.22 | 1.21 | 1.22 | -0.21 | -14.69% | 36 | 1,875 | 18.82% |
| QQQ240802P00450000 | 2024-06-27 1:36PM EDT | 450.00 | 1.57 | 1.54 | 1.57 | -0.14 | -8.19% | 47 | 1,170 | 18.06% |
| QQQ240802P00451000 | 2024-06-25 9:52AM EDT | 451.00 | 2.59 | 1.64 | 1.65 | 0.00 | - | 3 | 23 | 17.90% |
| QQQ240802P00452000 | 2024-06-26 9:42AM EDT | 452.00 | 2.25 | 1.72 | 1.73 | 0.00 | - | 1 | 56 | 17.72% |
| QQQ240802P00453000 | 2024-06-27 1:32PM EDT | 453.00 | 1.85 | 1.82 | 1.83 | -0.28 | -13.15% | 9 | 122 | 17.59% |
| QQQ240802P00454000 | 2024-06-27 9:34AM EDT | 454.00 | 2.01 | 1.92 | 1.93 | -0.08 | -3.83% | 1 | 92 | 17.45% |
| QQQ240802P00455000 | 2024-06-27 12:16PM EDT | 455.00 | 2.13 | 2.02 | 2.04 | -0.24 | -10.13% | 156 | 752 | 17.32% |
| QQQ240802P00456000 | 2024-06-27 1:32PM EDT | 456.00 | 2.17 | 2.13 | 2.14 | -0.33 | -13.20% | 41 | 64 | 17.15% |
| QQQ240802P00457000 | 2024-06-27 12:02PM EDT | 457.00 | 2.46 | 2.24 | 2.27 | -0.18 | -6.82% | 20 | 53 | 17.04% |
| QQQ240802P00457500 | 2024-06-26 3:49PM EDT | 457.50 | 2.70 | 2.31 | 2.32 | 0.00 | - | 12 | 75 | 16.94% |
| QQQ240802P00458000 | 2024-06-27 1:15PM EDT | 458.00 | 2.44 | 2.38 | 2.39 | -0.78 | -24.22% | 7 | 52 | 16.88% |
| QQQ240802P00459000 | 2024-06-27 9:57AM EDT | 459.00 | 2.60 | 2.49 | 2.51 | -0.60 | -18.75% | 1 | 77 | 16.71% |
| QQQ240802P00460000 | 2024-06-27 1:09PM EDT | 460.00 | 2.70 | 2.63 | 2.65 | -0.57 | -17.43% | 244 | 453 | 16.57% |
| QQQ240802P00461000 | 2024-06-26 3:54PM EDT | 461.00 | 3.12 | 2.78 | 2.81 | 0.00 | - | 18 | 213 | 16.47% |
| QQQ240802P00462000 | 2024-06-27 1:10PM EDT | 462.00 | 3.02 | 2.92 | 2.95 | -0.28 | -8.48% | 4 | 118 | 16.29% |
| QQQ240802P00462500 | 2024-06-27 12:58PM EDT | 462.50 | 3.12 | 2.99 | 3.03 | -0.58 | -15.68% | 3 | 183 | 16.22% |
| QQQ240802P00463000 | 2024-06-27 11:46AM EDT | 463.00 | 3.50 | 3.09 | 3.12 | +0.09 | +2.64% | 22 | 393 | 16.16% |
| QQQ240802P00464000 | 2024-06-27 1:12PM EDT | 464.00 | 3.35 | 3.25 | 3.28 | -0.52 | -13.44% | 33 | 53 | 16.00% |
| QQQ240802P00465000 | 2024-06-27 11:56AM EDT | 465.00 | 3.83 | 3.42 | 3.44 | +0.05 | +1.32% | 44 | 1,280 | 15.81% |
| QQQ240802P00466000 | 2024-06-27 12:52PM EDT | 466.00 | 3.72 | 3.61 | 3.65 | -0.87 | -18.95% | 8 | 68 | 15.71% |
| QQQ240802P00467000 | 2024-06-27 12:59PM EDT | 467.00 | 4.00 | 3.82 | 3.86 | -0.42 | -9.50% | 14 | 73 | 15.59% |
| QQQ240802P00467500 | 2024-06-26 3:11PM EDT | 467.50 | 4.05 | 3.93 | 3.97 | -0.72 | -15.09% | 2 | 11 | 15.53% |
| QQQ240802P00468000 | 2024-06-27 1:24PM EDT | 468.00 | 4.15 | 4.02 | 4.06 | -0.50 | -10.75% | 38 | 84 | 15.42% |
| QQQ240802P00469000 | 2024-06-27 1:36PM EDT | 469.00 | 4.32 | 4.25 | 4.28 | -0.61 | -12.37% | 14 | 106 | 15.28% |
| QQQ240802P00470000 | 2024-06-27 1:38PM EDT | 470.00 | 4.50 | 4.47 | 4.51 | -0.73 | -13.96% | 1,308 | 424 | 15.13% |
| QQQ240802P00471000 | 2024-06-27 12:05PM EDT | 471.00 | 5.10 | 4.70 | 4.74 | -0.50 | -8.93% | 6 | 141 | 14.95% |
| QQQ240802P00472000 | 2024-06-27 10:10AM EDT | 472.00 | 5.09 | 4.99 | 5.03 | -1.00 | -16.42% | 4 | 212 | 14.87% |
| QQQ240802P00472500 | 2024-06-27 10:38AM EDT | 472.50 | 5.14 | 5.11 | 5.15 | -1.05 | -16.96% | 4 | 118 | 14.77% |
| QQQ240802P00473000 | 2024-06-27 12:59PM EDT | 473.00 | 5.49 | 5.24 | 5.28 | -0.78 | -12.44% | 30 | 125 | 14.68% |
| QQQ240802P00474000 | 2024-06-27 1:02PM EDT | 474.00 | 5.70 | 5.53 | 5.59 | -0.89 | -13.51% | 10 | 213 | 14.58% |
| QQQ240802P00475000 | 2024-06-27 1:40PM EDT | 475.00 | 5.84 | 5.84 | 5.88 | -0.51 | -7.92% | 302 | 574 | 14.42% |
| QQQ240802P00476000 | 2024-06-27 1:29PM EDT | 476.00 | 6.23 | 6.13 | 6.18 | -0.77 | -11.00% | 495 | 350 | 14.25% |
| QQQ240802P00477000 | 2024-06-27 1:36PM EDT | 477.00 | 6.57 | 6.46 | 6.52 | -0.43 | -6.14% | 78 | 175 | 14.12% |
| QQQ240802P00477500 | 2024-06-27 12:26PM EDT | 477.50 | 6.95 | 6.63 | 6.69 | -1.15 | -14.20% | 28 | 2,447 | 14.04% |
| QQQ240802P00478000 | 2024-06-27 1:07PM EDT | 478.00 | 6.98 | 6.81 | 6.85 | -1.32 | -15.90% | 24 | 235 | 13.94% |
| QQQ240802P00479000 | 2024-06-27 1:07PM EDT | 479.00 | 7.33 | 7.16 | 7.21 | -0.36 | -4.68% | 21 | 180 | 13.79% |
| QQQ240802P00480000 | 2024-06-27 1:38PM EDT | 480.00 | 7.60 | 7.52 | 7.62 | -1.43 | -15.84% | 47 | 510 | 13.69% |
| QQQ240802P00481000 | 2024-06-27 1:35PM EDT | 481.00 | 8.02 | 7.93 | 8.00 | -1.30 | -13.95% | 47 | 166 | 13.51% |
| QQQ240802P00482000 | 2024-06-27 12:17PM EDT | 482.00 | 8.75 | 8.33 | 8.39 | -1.25 | -12.50% | 242 | 80 | 13.32% |
| QQQ240802P00482500 | 2024-06-27 11:30AM EDT | 482.50 | 9.64 | 8.57 | 8.63 | +0.08 | +0.84% | 29 | 82 | 13.29% |
| QQQ240802P00483000 | 2024-06-27 12:44PM EDT | 483.00 | 9.02 | 8.76 | 8.81 | -1.03 | -10.25% | 14 | 90 | 13.14% |
| QQQ240802P00484000 | 2024-06-27 12:44PM EDT | 484.00 | 9.49 | 9.22 | 9.28 | -1.46 | -13.33% | 11 | 48 | 13.02% |
| QQQ240802P00485000 | 2024-06-27 10:18AM EDT | 485.00 | 10.01 | 9.71 | 9.77 | -0.42 | -4.03% | 23 | 101 | 12.89% |
| QQQ240802P00486000 | 2024-06-27 12:25PM EDT | 486.00 | 10.62 | 10.21 | 10.27 | -0.92 | -7.97% | 2 | 83 | 12.75% |
| QQQ240802P00487000 | 2024-06-27 12:26PM EDT | 487.00 | 11.06 | 10.68 | 10.75 | -0.29 | -2.56% | 11 | 37 | 12.53% |
| QQQ240802P00487500 | 2024-06-25 3:40PM EDT | 487.50 | 12.72 | 10.88 | 11.01 | 0.00 | - | 3 | 17 | 12.44% |
| QQQ240802P00488000 | 2024-06-27 12:46PM EDT | 488.00 | 11.37 | 11.20 | 11.34 | -1.40 | -10.96% | 2 | 30 | 12.46% |
| QQQ240802P00490000 | 2024-06-27 1:39PM EDT | 490.00 | 12.49 | 12.31 | 12.45 | -1.73 | -12.17% | 8 | 41 | 12.09% |
| QQQ240802P00491000 | 2024-06-27 12:47PM EDT | 491.00 | 13.19 | 12.97 | 13.06 | -3.47 | -20.83% | 1 | 8 | 11.94% |
| QQQ240802P00492500 | 2024-06-20 11:46AM EDT | 492.50 | 13.20 | 13.74 | 14.02 | 0.00 | - | - | 10 | 11.72% |
| QQQ240802P00495000 | 2024-06-25 11:53AM EDT | 495.00 | 18.16 | 15.48 | 15.63 | 0.00 | - | 10 | 39 | 11.12% |
| QQQ240802P00500000 | 2024-06-27 12:18PM EDT | 500.00 | 20.00 | 19.03 | 19.37 | -3.23 | -13.90% | 6 | 46 | 9.96% |
| QQQ240802P00505000 | 2024-06-25 10:23AM EDT | 505.00 | 28.11 | 23.20 | 23.75 | 0.00 | - | 2 | 4 | 8.95% |
| QQQ240802P00510000 | 2024-06-25 11:59AM EDT | 510.00 | 30.94 | 27.86 | 28.50 | 0.00 | - | 2 | 0 | 7.33% |
| QQQ240802P00515000 | 2024-06-17 12:44PM EDT | 515.00 | 32.92 | 32.82 | 33.41 | 0.00 | - | - | 0 | 0.00% |
| QQQ240802P00520000 | 2024-06-20 2:59PM EDT | 520.00 | 39.30 | 37.82 | 38.40 | 0.00 | - | - | 0 | 0.00% |
| QQQ240802P00525000 | 2024-06-24 3:38PM EDT | 525.00 | 49.28 | 43.02 | 43.53 | 0.00 | - | 3 | 0 | 11.48% |
| QQQ240802P00530000 | 2024-06-24 3:38PM EDT | 530.00 | 54.22 | 48.02 | 48.48 | 0.00 | - | 2 | 0 | 9.77% |
| QQQ240802P00535000 | 2024-06-24 3:38PM EDT | 535.00 | 59.22 | 52.73 | 53.38 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240802P00540000 | 2024-06-24 3:38PM EDT | 540.00 | 64.24 | 57.75 | 58.38 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240802P00545000 | 2024-06-24 4:01PM EDT | 545.00 | 71.23 | 62.83 | 63.47 | 0.00 | - | 21 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.