Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
As of 01:52PM EDT. Market open.
Callsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240930C00249780 | 2024-06-17 10:14AM EDT | 249.78 | 233.02 | 235.16 | 235.85 | 0.00 | - | 6 | 145 | 81.92% |
| QQQ240930C00250000 | 2023-12-01 10:53AM EDT | 250.00 | 147.77 | 0.00 | 0.00 | 0.00 | - | 134 | 139 | 0.00% |
| QQQ240930C00254780 | 2024-05-24 12:18PM EDT | 254.78 | 208.00 | 228.96 | 229.53 | 0.00 | - | 3 | 72 | 73.08% |
| QQQ240930C00255000 | 2023-12-01 10:53AM EDT | 255.00 | 143.09 | 0.00 | 0.00 | 0.00 | - | 69 | 69 | 0.00% |
| QQQ240930C00259780 | 2024-02-23 12:23PM EDT | 259.78 | 184.40 | 192.85 | 193.27 | 0.00 | - | 4 | 73 | 0.00% |
| QQQ240930C00260000 | 2023-12-13 12:14PM EDT | 260.00 | 150.18 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| QQQ240930C00264780 | 2024-04-16 10:42AM EDT | 264.78 | 172.31 | 191.03 | 191.33 | 0.00 | - | 3 | 65 | 0.00% |
| QQQ240930C00265000 | 2023-12-01 10:53AM EDT | 265.00 | 133.94 | 0.00 | 0.00 | 0.00 | - | 62 | 62 | 0.00% |
| QQQ240930C00269780 | 2024-03-22 2:07PM EDT | 269.78 | 184.65 | 151.15 | 151.72 | 0.00 | - | 3 | 52 | 0.00% |
| QQQ240930C00270000 | 2023-12-26 4:26PM EDT | 270.00 | 152.11 | 0.00 | 0.00 | 0.00 | - | 52 | 52 | 0.00% |
| QQQ240930C00274780 | 2024-06-21 2:43PM EDT | 274.78 | 208.90 | 210.51 | 211.22 | 0.00 | - | 1 | 2 | 73.19% |
| QQQ240930C00275000 | 2023-11-02 9:44AM EDT | 275.00 | 102.64 | 126.92 | 128.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240930C00279780 | 2024-06-26 11:53AM EDT | 279.78 | 204.69 | 205.67 | 206.31 | 0.00 | - | 5 | 6 | 71.72% |
| QQQ240930C00280000 | 2023-11-27 12:05PM EDT | 280.00 | 122.91 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| QQQ240930C00284780 | 2024-06-26 11:46AM EDT | 284.78 | 199.01 | 200.66 | 201.37 | 0.00 | - | 5 | 5 | 69.86% |
| QQQ240930C00285000 | 2023-10-19 3:43PM EDT | 285.00 | 94.77 | 114.97 | 115.65 | 0.00 | - | - | 1 | 0.00% |
| QQQ240930C00289780 | 2024-04-02 9:47AM EDT | 289.78 | 156.93 | 140.93 | 141.48 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930C00299780 | 2024-06-26 11:46AM EDT | 299.78 | 184.31 | 185.99 | 186.70 | 0.00 | - | 5 | 32 | 65.35% |
| QQQ240930C00300000 | 2023-12-26 2:14PM EDT | 300.00 | 123.47 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| QQQ240930C00304780 | 2024-06-26 11:53AM EDT | 304.78 | 180.14 | 180.98 | 181.78 | 0.00 | - | 5 | 7 | 63.60% |
| QQQ240930C00305000 | 2023-11-27 12:05PM EDT | 305.00 | 100.78 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ240930C00309780 | 2024-06-21 2:43PM EDT | 309.78 | 174.70 | 176.06 | 176.77 | 0.00 | - | 1 | 9 | 61.87% |
| QQQ240930C00310000 | 2023-12-08 11:07AM EDT | 310.00 | 97.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ240930C00314780 | 2024-02-07 3:16PM EDT | 314.78 | 128.54 | 134.16 | 134.68 | 0.00 | - | - | 1 | 0.00% |
| QQQ240930C00319780 | 2024-06-24 10:19AM EDT | 319.78 | 164.28 | 166.23 | 167.03 | 0.00 | - | 17 | 27 | 58.94% |
| QQQ240930C00320000 | 2023-12-14 4:37PM EDT | 320.00 | 98.46 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| QQQ240930C00323780 | 2024-06-24 3:46PM EDT | 323.78 | 156.52 | 162.40 | 163.10 | 0.00 | - | 1 | 3 | 57.87% |
| QQQ240930C00324780 | 2024-01-17 10:31AM EDT | 324.78 | 95.80 | 121.45 | 121.92 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240930C00325000 | 2023-11-17 4:39PM EDT | 325.00 | 80.85 | 95.76 | 96.41 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00325780 | 2024-01-31 3:17PM EDT | 325.78 | 106.70 | 129.65 | 130.05 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00326000 | 2023-12-01 10:53AM EDT | 326.00 | 80.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240930C00326780 | 2024-03-13 2:30PM EDT | 326.78 | 124.87 | 120.67 | 121.18 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ240930C00327000 | 2023-12-12 3:48PM EDT | 327.00 | 88.22 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| QQQ240930C00328780 | 2024-05-23 9:40AM EDT | 328.78 | 136.82 | 156.28 | 156.82 | 0.00 | - | 2 | 2 | 52.26% |
| QQQ240930C00329780 | 2024-05-31 2:10PM EDT | 329.78 | 121.14 | 156.41 | 157.12 | 0.00 | - | 1 | 86 | 55.77% |
| QQQ240930C00330000 | 2023-12-26 4:26PM EDT | 330.00 | 98.14 | 0.00 | 0.00 | 0.00 | - | 80 | 84 | 0.00% |
| QQQ240930C00330780 | 2024-06-20 2:10PM EDT | 330.78 | 155.96 | 155.43 | 156.15 | 0.00 | - | - | 3 | 55.49% |
| QQQ240930C00331000 | 2023-11-14 10:51AM EDT | 331.00 | 74.88 | 90.00 | 90.53 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240930C00332780 | 2024-03-05 10:47AM EDT | 332.78 | 116.60 | 121.77 | 122.12 | 0.00 | - | - | 1 | 0.00% |
| QQQ240930C00333780 | 2024-05-30 10:45AM EDT | 333.78 | 125.24 | 152.49 | 153.29 | 0.00 | - | 10 | 10 | 54.73% |
| QQQ240930C00334780 | 2023-12-04 11:26AM EDT | 334.78 | 70.23 | 82.32 | 82.84 | 0.00 | - | - | 5 | 0.00% |
| QQQ240930C00335000 | 2023-12-04 11:26AM EDT | 335.00 | 70.23 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ240930C00335780 | 2024-04-19 11:19AM EDT | 335.78 | 93.32 | 121.95 | 122.25 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240930C00336000 | 2023-11-10 12:01PM EDT | 336.00 | 62.49 | 75.68 | 76.20 | 0.00 | - | - | 1 | 0.00% |
| QQQ240930C00336780 | 2024-04-19 3:04PM EDT | 336.78 | 88.25 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| QQQ240930C00337780 | 2024-01-16 1:01AM EDT | 337.78 | 60.00 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00338000 | 2023-11-07 11:28AM EDT | 338.00 | 60.00 | 72.79 | 73.33 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240930C00338780 | 2024-05-30 10:46AM EDT | 338.78 | 120.41 | 147.67 | 148.30 | 0.00 | - | 10 | 12 | 53.25% |
| QQQ240930C00339780 | 2024-06-24 10:19AM EDT | 339.78 | 144.73 | 146.69 | 147.32 | 0.00 | - | 5 | 20 | 52.95% |
| QQQ240930C00340000 | 2023-12-18 2:31PM EDT | 340.00 | 85.93 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| QQQ240930C00340780 | 2024-03-05 10:51AM EDT | 340.78 | 109.48 | 114.29 | 114.62 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930C00342780 | 2024-01-03 4:49PM EDT | 342.78 | 75.18 | 99.98 | 100.50 | 0.00 | - | - | 3 | 0.00% |
| QQQ240930C00343780 | 2024-06-21 3:09PM EDT | 343.78 | 141.52 | 142.71 | 143.44 | 0.00 | - | 35 | 80 | 51.76% |
| QQQ240930C00344000 | 2023-12-18 3:52PM EDT | 344.00 | 82.92 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ240930C00344780 | 2024-06-17 3:15PM EDT | 344.78 | 146.23 | 141.71 | 142.42 | 0.00 | - | 2 | 5 | 51.39% |
| QQQ240930C00345000 | 2023-11-20 12:28PM EDT | 345.00 | 67.20 | 83.67 | 84.09 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ240930C00345780 | 2024-06-20 2:28PM EDT | 345.78 | 141.48 | 140.72 | 141.44 | 0.00 | - | 2 | 2 | 51.08% |
| QQQ240930C00346780 | 2024-04-05 11:42AM EDT | 346.78 | 105.00 | 97.17 | 97.64 | 0.00 | - | 3 | 76 | 0.00% |
| QQQ240930C00347000 | 2023-11-03 10:49AM EDT | 347.00 | 49.69 | 65.56 | 66.50 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240930C00347780 | 2024-05-02 9:30AM EDT | 347.78 | 86.71 | 109.65 | 110.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00348780 | 2024-06-21 10:00AM EDT | 348.78 | 136.24 | 137.83 | 138.54 | 0.00 | - | 2 | 8 | 50.32% |
| QQQ240930C00349000 | 2023-11-01 11:08AM EDT | 349.00 | 40.96 | 64.01 | 64.94 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ240930C00349780 | 2024-06-11 11:43AM EDT | 349.78 | 120.00 | 136.85 | 137.56 | 0.00 | - | 1 | 16 | 50.03% |
| QQQ240930C00350000 | 2023-12-15 2:36PM EDT | 350.00 | 74.96 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| QQQ240930C00350780 | 2024-05-15 3:35PM EDT | 350.78 | 109.19 | 133.39 | 133.80 | 0.00 | - | 1 | 5 | 42.61% |
| QQQ240930C00351000 | 2023-12-22 10:30AM EDT | 351.00 | 78.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00351780 | 2024-06-12 12:22PM EDT | 351.78 | 128.00 | 134.86 | 135.57 | 0.00 | - | 1 | 10 | 50.28% |
| QQQ240930C00352000 | 2023-12-20 3:41PM EDT | 352.00 | 76.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00352780 | 2024-01-16 1:01AM EDT | 352.78 | 61.83 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00353000 | 2023-11-22 11:01AM EDT | 353.00 | 61.83 | 76.50 | 77.06 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ240930C00353780 | 2024-04-17 10:20AM EDT | 353.78 | 88.11 | 104.64 | 104.94 | 0.00 | - | 4 | 6 | 0.00% |
| QQQ240930C00354000 | 2023-11-14 2:47PM EDT | 354.00 | 57.75 | 69.68 | 70.18 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00354780 | 2024-03-18 3:20PM EDT | 354.78 | 97.16 | 83.14 | 83.63 | 0.00 | - | 2 | 20 | 0.00% |
| QQQ240930C00355000 | 2023-12-15 12:05PM EDT | 355.00 | 71.43 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| QQQ240930C00355780 | 2024-01-18 4:09PM EDT | 355.78 | 75.71 | 88.82 | 89.28 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ240930C00356000 | 2023-11-24 12:56PM EDT | 356.00 | 59.44 | 72.97 | 73.68 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240930C00356780 | 2024-06-26 11:44AM EDT | 356.78 | 128.09 | 129.97 | 130.68 | 0.00 | - | 1 | 4 | 48.82% |
| QQQ240930C00357000 | 2023-11-02 1:17PM EDT | 357.00 | 41.45 | 57.94 | 58.84 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00357780 | 2024-04-10 1:08PM EDT | 357.78 | 90.66 | 91.98 | 92.31 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ240930C00358000 | 2023-12-12 11:20AM EDT | 358.00 | 61.89 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ240930C00358780 | 2024-01-16 1:01AM EDT | 358.78 | 47.11 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00359000 | 2023-10-11 1:18PM EDT | 359.00 | 47.11 | 49.59 | 50.25 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930C00359780 | 2024-05-16 11:09AM EDT | 359.78 | 102.13 | 124.64 | 125.06 | 0.00 | - | 2 | 17 | 40.69% |
| QQQ240930C00360000 | 2024-06-21 11:58AM EDT | 360.00 | 127.36 | 126.82 | 127.56 | 0.00 | - | 1 | 126 | 47.95% |
| QQQ240930C00360780 | 2024-01-25 11:49AM EDT | 360.78 | 83.76 | 89.36 | 89.95 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00361000 | 2023-12-08 11:07AM EDT | 361.00 | 55.89 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ240930C00361780 | 2024-05-23 9:31AM EDT | 361.78 | 105.04 | 124.05 | 124.59 | 0.00 | - | 5 | 4 | 44.40% |
| QQQ240930C00362000 | 2023-10-19 11:15AM EDT | 362.00 | 40.86 | 52.20 | 52.88 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240930C00362780 | 2024-01-16 1:01AM EDT | 362.78 | 36.85 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00363000 | 2023-10-20 10:43AM EDT | 363.00 | 36.85 | 51.49 | 52.16 | 0.00 | - | 3 | 3 | 0.00% |
| QQQ240930C00363780 | 2024-06-04 3:46PM EDT | 363.78 | 96.82 | 123.16 | 123.84 | 0.00 | - | 1 | 80 | 46.79% |
| QQQ240930C00364000 | 2023-12-01 10:53AM EDT | 364.00 | 51.15 | 0.00 | 0.00 | 0.00 | - | 79 | 79 | 0.00% |
| QQQ240930C00364780 | 2024-05-23 11:58AM EDT | 364.78 | 101.43 | 121.14 | 121.68 | 0.00 | - | 6 | 70 | 43.64% |
| QQQ240930C00365000 | 2023-12-12 11:05AM EDT | 365.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| QQQ240930C00365780 | 2024-04-12 11:41AM EDT | 365.78 | 86.93 | 84.50 | 84.82 | 0.00 | - | 3 | 4 | 0.00% |
| QQQ240930C00366000 | 2023-12-04 11:55AM EDT | 366.00 | 46.66 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ240930C00366780 | 2024-05-13 11:12AM EDT | 366.78 | 85.01 | 112.62 | 113.15 | 0.00 | - | 2 | 41 | 0.00% |
| QQQ240930C00367000 | 2023-12-01 10:53AM EDT | 367.00 | 49.01 | 0.00 | 0.00 | 0.00 | - | 38 | 43 | 0.00% |
| QQQ240930C00367780 | 2024-01-16 1:01AM EDT | 367.78 | 49.72 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00368000 | 2023-11-28 11:24AM EDT | 368.00 | 49.72 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| QQQ240930C00368780 | 2024-04-03 3:05PM EDT | 368.78 | 86.37 | 76.83 | 77.30 | 0.00 | - | 2 | 10 | 0.00% |
| QQQ240930C00369000 | 2023-12-11 5:10PM EDT | 369.00 | 53.13 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| QQQ240930C00369780 | 2024-06-12 12:03PM EDT | 369.78 | 110.77 | 117.30 | 118.00 | 0.00 | - | 100 | 0 | 45.11% |
| QQQ240930C00370000 | 2024-06-12 3:08PM EDT | 370.00 | 111.10 | 117.17 | 117.77 | 0.00 | - | 3 | 0 | 45.01% |
| QQQ240930C00370780 | 2024-03-04 10:53AM EDT | 370.78 | 88.16 | 84.43 | 84.88 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ240930C00371000 | 2023-11-29 10:59AM EDT | 371.00 | 51.18 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ240930C00371780 | 2024-05-02 10:01AM EDT | 371.78 | 62.77 | 86.76 | 87.11 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ240930C00372000 | 2023-12-14 12:01PM EDT | 372.00 | 57.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00372780 | 2024-04-26 3:44PM EDT | 372.78 | 70.48 | 92.58 | 92.92 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00373000 | 2023-11-21 11:47AM EDT | 373.00 | 45.75 | 57.94 | 58.39 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240930C00373780 | 2024-04-29 1:02PM EDT | 373.78 | 70.13 | 90.09 | 90.35 | 0.00 | - | 1 | 19 | 0.00% |
| QQQ240930C00374000 | 2023-11-14 11:06AM EDT | 374.00 | 44.05 | 55.28 | 55.76 | 0.00 | - | 1 | 19 | 0.00% |
| QQQ240930C00374780 | 2024-06-21 12:34PM EDT | 374.78 | 112.64 | 112.47 | 113.07 | 0.00 | - | 1 | 22 | 43.56% |
| QQQ240930C00375000 | 2023-12-21 1:11PM EDT | 375.00 | 56.45 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| QQQ240930C00375780 | 2024-02-21 3:23PM EDT | 375.78 | 65.66 | 83.85 | 84.26 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240930C00376000 | 2023-11-22 11:01AM EDT | 376.00 | 45.29 | 58.38 | 58.91 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00376780 | 2024-06-20 1:08PM EDT | 376.78 | 109.66 | 110.58 | 111.27 | 0.00 | - | 1 | 0 | 43.31% |
| QQQ240930C00377000 | 2023-12-14 12:01PM EDT | 377.00 | 53.21 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00377780 | 2024-03-28 9:58AM EDT | 377.78 | 80.94 | 65.55 | 65.93 | 0.00 | - | 5 | 333 | 0.00% |
| QQQ240930C00378000 | 2023-12-20 4:06PM EDT | 378.00 | 53.33 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 0.00% |
| QQQ240930C00378780 | 2024-06-07 10:24AM EDT | 378.78 | 91.10 | 108.64 | 109.33 | 0.00 | - | 2 | 0 | 42.76% |
| QQQ240930C00379000 | 2023-12-04 11:12AM EDT | 379.00 | 39.54 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| QQQ240930C00379780 | 2024-03-14 12:44PM EDT | 379.78 | 74.80 | 72.70 | 73.21 | 0.00 | - | 9 | 69 | 0.00% |
| QQQ240930C00380000 | 2024-06-27 11:35AM EDT | 380.00 | 105.51 | 107.38 | 108.07 | +1.89 | +1.82% | 5 | 106 | 42.26% |
| QQQ240930C00380780 | 2024-06-10 9:40AM EDT | 380.78 | 88.68 | 106.42 | 107.12 | 0.00 | - | 1 | 0 | 41.64% |
| QQQ240930C00381000 | 2023-12-20 4:49PM EDT | 381.00 | 51.64 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ240930C00381780 | 2024-06-27 11:08AM EDT | 381.78 | 105.09 | 105.61 | 106.30 | +17.42 | +19.87% | 1 | 0 | 41.68% |
| QQQ240930C00382000 | 2023-11-03 12:06PM EDT | 382.00 | 28.73 | 40.38 | 41.17 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ240930C00382780 | 2024-05-29 9:30AM EDT | 382.78 | 81.27 | 104.72 | 105.38 | 0.00 | - | 1 | 0 | 41.50% |
| QQQ240930C00383000 | 2023-12-21 1:25PM EDT | 383.00 | 50.41 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ240930C00383780 | 2024-06-07 12:13PM EDT | 383.78 | 87.70 | 103.74 | 104.37 | 0.00 | - | 5 | 0 | 41.14% |
| QQQ240930C00384000 | 2023-11-03 12:51PM EDT | 384.00 | 28.28 | 39.08 | 39.86 | 0.00 | - | 86 | 84 | 0.00% |
| QQQ240930C00384780 | 2024-06-21 10:35AM EDT | 384.78 | 100.68 | 102.78 | 103.46 | 0.00 | - | 4 | 457 | 40.99% |
| QQQ240930C00385000 | 2023-12-21 2:55PM EDT | 385.00 | 49.75 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 0.00% |
| QQQ240930C00385780 | 2024-06-27 11:40AM EDT | 385.78 | 100.44 | 101.81 | 102.47 | +7.21 | +7.73% | 2 | 9 | 40.67% |
| QQQ240930C00386000 | 2023-12-19 1:09PM EDT | 386.00 | 50.26 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ240930C00386780 | 2024-06-27 11:38AM EDT | 386.78 | 99.39 | 100.81 | 101.50 | +7.21 | +7.82% | 1 | 0 | 40.39% |
| QQQ240930C00387000 | 2023-12-20 11:48AM EDT | 387.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240930C00387780 | 2024-02-15 11:54AM EDT | 387.78 | 64.62 | 64.00 | 64.45 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240930C00388780 | 2024-06-05 2:36PM EDT | 388.78 | 81.36 | 98.86 | 99.56 | 0.00 | - | 1 | 0 | 39.84% |
| QQQ240930C00389000 | 2023-12-12 3:18PM EDT | 389.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| QQQ240930C00389780 | 2024-06-06 10:05AM EDT | 389.78 | 80.93 | 97.87 | 98.68 | 0.00 | - | 66 | 0 | 39.73% |
| QQQ240930C00390000 | 2024-06-06 10:01AM EDT | 390.00 | 96.07 | 97.77 | 98.39 | +15.59 | +19.37% | 1 | 129 | 39.52% |
| QQQ240930C00390780 | 2024-06-25 9:48AM EDT | 390.78 | 92.60 | 96.96 | 97.64 | 0.00 | - | 5 | 111 | 39.31% |
| QQQ240930C00391000 | 2023-12-22 3:32PM EDT | 391.00 | 46.19 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| QQQ240930C00391780 | 2024-06-21 12:34PM EDT | 391.78 | 96.39 | 96.00 | 96.68 | 0.00 | - | 1 | 60 | 39.05% |
| QQQ240930C00392000 | 2023-12-15 2:13PM EDT | 392.00 | 42.74 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| QQQ240930C00392780 | 2024-06-11 1:16PM EDT | 392.78 | 80.15 | 94.99 | 95.76 | 0.00 | - | 1 | 68 | 38.87% |
| QQQ240930C00393000 | 2023-12-14 2:31PM EDT | 393.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| QQQ240930C00393780 | 2024-05-22 2:13PM EDT | 393.78 | 70.21 | 93.19 | 93.72 | 0.00 | - | 122 | 63 | 36.50% |
| QQQ240930C00394000 | 2023-11-29 10:47AM EDT | 394.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ240930C00394780 | 2024-06-26 1:06PM EDT | 394.78 | 91.55 | 93.21 | 93.79 | 0.00 | - | 3 | 159 | 38.25% |
| QQQ240930C00395000 | 2023-12-21 1:42PM EDT | 395.00 | 42.45 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| QQQ240930C00395780 | 2024-06-27 12:25PM EDT | 395.78 | 92.05 | 92.28 | 92.95 | +17.06 | +22.75% | 10 | 69 | 38.21% |
| QQQ240930C00396000 | 2023-12-20 12:35PM EDT | 396.00 | 44.33 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| QQQ240930C00399780 | 2024-06-26 10:08AM EDT | 399.78 | 87.76 | 88.42 | 89.09 | 0.00 | - | 10 | 52 | 37.10% |
| QQQ240930C00400000 | 2024-06-26 1:28PM EDT | 400.00 | 86.28 | 88.12 | 88.80 | 0.00 | - | 1 | 185 | 36.90% |
| QQQ240930C00404780 | 2024-06-13 1:33PM EDT | 404.78 | 78.81 | 83.44 | 84.06 | 0.00 | - | 5 | 178 | 35.35% |
| QQQ240930C00405000 | 2023-12-26 4:29PM EDT | 405.00 | 39.51 | 0.00 | 0.00 | 0.00 | - | 13 | 142 | 0.00% |
| QQQ240930C00409780 | 2024-06-18 1:28PM EDT | 409.78 | 82.85 | 78.77 | 79.42 | 0.00 | - | 2 | 170 | 34.27% |
| QQQ240930C00410000 | 2024-06-27 11:35AM EDT | 410.00 | 77.14 | 78.67 | 79.31 | -0.61 | -0.78% | 1 | 87 | 34.38% |
| QQQ240930C00414780 | 2024-06-21 1:11PM EDT | 414.78 | 73.85 | 74.18 | 74.81 | 0.00 | - | 3 | 158 | 33.19% |
| QQQ240930C00415000 | 2023-12-26 4:07PM EDT | 415.00 | 32.94 | 0.00 | 0.00 | 0.00 | - | 13 | 154 | 0.00% |
| QQQ240930C00419780 | 2024-06-21 11:18AM EDT | 419.78 | 69.59 | 69.48 | 70.20 | 0.00 | - | 1 | 535 | 32.07% |
| QQQ240930C00420000 | 2024-06-26 12:22PM EDT | 420.00 | 68.29 | 69.40 | 70.04 | 0.00 | - | 2 | 85 | 32.09% |
| QQQ240930C00424780 | 2024-06-21 11:20AM EDT | 424.78 | 65.25 | 65.00 | 65.64 | 0.00 | - | 2 | 267 | 30.99% |
| QQQ240930C00425000 | 2023-12-26 11:29AM EDT | 425.00 | 26.73 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 0.00% |
| QQQ240930C00429780 | 2024-06-24 11:30AM EDT | 429.78 | 57.61 | 60.33 | 60.96 | 0.00 | - | 2 | 113 | 29.67% |
| QQQ240930C00430000 | 2024-06-27 11:28AM EDT | 430.00 | 59.19 | 60.17 | 60.72 | +1.19 | +2.05% | 1 | 1,763 | 29.57% |
| QQQ240930C00434780 | 2024-06-25 9:36AM EDT | 434.78 | 51.28 | 55.85 | 56.40 | 0.00 | - | 5 | 379 | 28.49% |
| QQQ240930C00435000 | 2023-12-22 11:33AM EDT | 435.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.00% |
| QQQ240930C00439780 | 2024-06-24 2:21PM EDT | 439.78 | 46.53 | 51.46 | 52.05 | 0.00 | - | 14 | 73 | 27.52% |
| QQQ240930C00440000 | 2024-06-26 3:19PM EDT | 440.00 | 49.20 | 51.27 | 51.84 | 0.00 | - | 5 | 1,157 | 27.46% |
| QQQ240930C00444780 | 2024-06-27 1:18PM EDT | 444.78 | 47.05 | 47.12 | 47.69 | +4.29 | +10.03% | 12 | 411 | 26.47% |
| QQQ240930C00445000 | 2023-12-26 11:51AM EDT | 445.00 | 17.08 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| QQQ240930C00449780 | 2024-06-26 9:54AM EDT | 449.78 | 41.91 | 42.98 | 43.53 | 0.00 | - | 4 | 251 | 25.58% |
| QQQ240930C00450000 | 2024-06-27 10:19AM EDT | 450.00 | 43.42 | 42.75 | 43.26 | +2.02 | +4.88% | 14 | 889 | 25.43% |
| QQQ240930C00454780 | 2024-06-25 1:45PM EDT | 454.78 | 36.60 | 38.88 | 39.40 | 0.00 | - | 3 | 403 | 24.62% |
| QQQ240930C00455000 | 2023-12-26 2:24PM EDT | 455.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
| QQQ240930C00459780 | 2024-06-25 4:01PM EDT | 459.78 | 33.65 | 35.06 | 35.21 | 0.00 | - | 1 | 162 | 23.49% |
| QQQ240930C00460000 | 2024-06-27 12:25PM EDT | 460.00 | 34.56 | 34.89 | 35.02 | +0.24 | +0.70% | 5 | 3,425 | 23.44% |
| QQQ240930C00464780 | 2024-06-27 1:18PM EDT | 464.78 | 30.89 | 31.27 | 31.41 | +1.48 | +5.03% | 12 | 905 | 22.68% |
| QQQ240930C00465000 | 2023-12-19 4:50PM EDT | 465.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 8 | 149 | 0.00% |
| QQQ240930C00469780 | 2024-06-27 12:42PM EDT | 469.78 | 27.45 | 27.56 | 27.72 | +0.44 | +1.63% | 22 | 290 | 21.85% |
| QQQ240930C00470000 | 2024-06-27 10:56AM EDT | 470.00 | 27.00 | 27.45 | 27.60 | +0.14 | +0.52% | 28 | 558 | 21.86% |
| QQQ240930C00474780 | 2024-06-27 10:13AM EDT | 474.78 | 25.03 | 24.18 | 24.34 | +2.02 | +8.78% | 4 | 233 | 21.19% |
| QQQ240930C00475000 | 2023-12-20 10:58AM EDT | 475.00 | 7.61 | 0.00 | 0.00 | 0.00 | - | 172 | 83 | 0.00% |
| QQQ240930C00479780 | 2024-06-27 9:44AM EDT | 479.78 | 21.04 | 20.89 | 20.96 | +1.04 | +5.20% | 1 | 852 | 20.35% |
| QQQ240930C00480000 | 2024-06-27 1:33PM EDT | 480.00 | 20.64 | 20.77 | 20.87 | +0.88 | +4.45% | 38 | 1,091 | 20.37% |
| QQQ240930C00484780 | 2024-06-27 12:07PM EDT | 484.78 | 17.50 | 17.90 | 17.98 | +0.77 | +4.60% | 7 | 149 | 19.73% |
| QQQ240930C00485000 | 2023-12-18 2:09PM EDT | 485.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.39% |
| QQQ240930C00489780 | 2024-06-27 12:46PM EDT | 489.78 | 15.26 | 15.17 | 15.24 | +1.07 | +7.54% | 3 | 186 | 19.15% |
| QQQ240930C00490000 | 2024-06-27 10:01AM EDT | 490.00 | 14.63 | 15.05 | 15.11 | +0.39 | +2.74% | 12 | 559 | 19.11% |
| QQQ240930C00494780 | 2024-06-26 10:33AM EDT | 494.78 | 12.32 | 12.69 | 12.74 | 0.00 | - | 56 | 249 | 18.60% |
| QQQ240930C00495000 | 2023-11-17 11:18AM EDT | 495.00 | 2.15 | 3.26 | 3.38 | 0.00 | - | 4 | 0 | 8.43% |
| QQQ240930C00499780 | 2024-06-25 12:48PM EDT | 499.78 | 9.20 | 10.46 | 10.54 | 0.00 | - | 3 | 44 | 18.12% |
| QQQ240930C00500000 | 2024-06-27 1:18PM EDT | 500.00 | 10.25 | 10.40 | 10.48 | +0.85 | +9.04% | 44 | 249 | 18.13% |
| QQQ240930C00504780 | 2024-06-26 11:30AM EDT | 504.78 | 8.05 | 8.54 | 8.66 | 0.00 | - | 1 | 50 | 17.74% |
| QQQ240930C00509780 | 2024-06-25 11:00AM EDT | 509.78 | 6.08 | 6.92 | 6.99 | 0.00 | - | 2 | 37 | 17.35% |
| QQQ240930C00510000 | 2024-06-25 12:22PM EDT | 510.00 | 6.32 | 6.83 | 6.90 | 0.00 | - | 4 | 217 | 17.31% |
| QQQ240930C00514780 | 2024-06-26 10:06AM EDT | 514.78 | 5.55 | 5.54 | 5.63 | 0.00 | - | 1 | 39 | 17.08% |
| QQQ240930C00519780 | 2024-06-27 11:14AM EDT | 519.78 | 4.27 | 4.41 | 4.47 | -0.18 | -4.04% | 1 | 22 | 16.82% |
| QQQ240930C00520000 | 2024-06-26 3:28PM EDT | 520.00 | 4.02 | 4.36 | 4.40 | 0.00 | - | 366 | 489 | 16.78% |
| QQQ240930C00525000 | 2024-06-27 10:29AM EDT | 525.00 | 3.53 | 3.43 | 3.48 | +0.37 | +11.71% | 180 | 389 | 16.60% |
| QQQ240930C00530000 | 2024-06-27 10:29AM EDT | 530.00 | 2.78 | 2.69 | 2.73 | +0.14 | +5.30% | 180 | 787 | 16.44% |
| QQQ240930C00535000 | 2024-06-27 10:50AM EDT | 535.00 | 1.90 | 2.11 | 2.13 | 0.00 | - | 10 | 131 | 16.33% |
| QQQ240930C00540000 | 2024-06-26 12:15PM EDT | 540.00 | 1.70 | 1.61 | 1.67 | +0.05 | +3.03% | 2 | 175 | 16.29% |
| QQQ240930C00545000 | 2024-06-27 10:32AM EDT | 545.00 | 1.30 | 1.26 | 1.30 | +0.05 | +4.00% | 1 | 142 | 16.25% |
| QQQ240930C00550000 | 2024-06-27 12:30PM EDT | 550.00 | 0.99 | 0.97 | 1.01 | +0.05 | +5.32% | 53 | 314 | 16.24% |
| QQQ240930C00555000 | 2024-06-27 10:36AM EDT | 555.00 | 0.79 | 0.74 | 0.78 | +0.04 | +5.33% | 1 | 117 | 16.22% |
| QQQ240930C00560000 | 2024-06-27 10:25AM EDT | 560.00 | 0.64 | 0.58 | 0.62 | +0.05 | +8.47% | 2 | 96 | 16.32% |
| QQQ240930C00565000 | 2024-06-26 4:01PM EDT | 565.00 | 0.50 | 0.47 | 0.50 | +0.06 | +13.64% | 3 | 23 | 16.47% |
| QQQ240930C00570000 | 2024-06-27 9:58AM EDT | 570.00 | 0.39 | 0.35 | 0.40 | +0.04 | +11.43% | 1 | 214 | 16.59% |
| QQQ240930C00575000 | 2024-06-27 9:58AM EDT | 575.00 | 0.32 | 0.28 | 0.32 | +0.04 | +14.29% | 1 | 207 | 16.72% |
Putsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240930P00249780 | 2024-06-13 11:51AM EDT | 249.78 | 0.10 | 0.04 | 0.09 | 0.00 | - | 1 | 442 | 47.46% |
| QQQ240930P00250000 | 2023-12-26 1:54PM EDT | 250.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 144 | 259 | 25.00% |
| QQQ240930P00254780 | 2024-06-03 9:41AM EDT | 254.78 | 0.14 | 0.04 | 0.09 | 0.00 | - | 1 | 92 | 46.19% |
| QQQ240930P00255000 | 2023-12-22 10:44AM EDT | 255.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| QQQ240930P00259780 | 2024-05-17 1:22PM EDT | 259.78 | 0.19 | 0.11 | 0.17 | 0.00 | - | 5 | 236 | 48.05% |
| QQQ240930P00260000 | 2023-12-18 1:07PM EDT | 260.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 25.00% |
| QQQ240930P00264780 | 2024-05-29 10:37AM EDT | 264.78 | 0.20 | 0.05 | 0.11 | 0.00 | - | 2 | 48 | 44.43% |
| QQQ240930P00265000 | 2023-12-20 12:11PM EDT | 265.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 25.00% |
| QQQ240930P00269780 | 2024-05-31 2:47PM EDT | 269.78 | 0.19 | 0.07 | 0.11 | 0.00 | - | 1 | 410 | 43.16% |
| QQQ240930P00270000 | 2023-12-18 1:26PM EDT | 270.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 25.00% |
| QQQ240930P00274780 | 2024-05-15 11:21AM EDT | 274.78 | 0.21 | 0.15 | 0.21 | 0.00 | - | 100 | 441 | 45.12% |
| QQQ240930P00275000 | 2023-12-20 3:23PM EDT | 275.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| QQQ240930P00279780 | 2024-06-14 1:40PM EDT | 279.78 | 0.16 | 0.09 | 0.13 | 0.00 | - | 1 | 177 | 41.41% |
| QQQ240930P00280000 | 2023-12-20 3:23PM EDT | 280.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| QQQ240930P00284780 | 2024-03-21 11:54AM EDT | 284.78 | 0.80 | 1.25 | 1.41 | 0.00 | - | 1 | 349 | 55.52% |
| QQQ240930P00285000 | 2023-12-05 2:05PM EDT | 285.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 20 | 333 | 25.00% |
| QQQ240930P00289780 | 2024-05-20 12:39PM EDT | 289.78 | 0.28 | 0.13 | 0.24 | 0.00 | - | 3 | 81 | 41.85% |
| QQQ240930P00290000 | 2023-12-19 3:24PM EDT | 290.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 25.00% |
| QQQ240930P00294780 | 2024-06-03 9:55AM EDT | 294.78 | 0.27 | 0.13 | 0.16 | 0.00 | - | 305 | 906 | 38.67% |
| QQQ240930P00295000 | 2023-12-21 1:22PM EDT | 295.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 2 | 841 | 25.00% |
| QQQ240930P00299780 | 2024-06-20 12:08PM EDT | 299.78 | 0.26 | 0.14 | 0.18 | 0.00 | - | 5 | 1,007 | 37.94% |
| QQQ240930P00300000 | 2023-12-22 2:22PM EDT | 300.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 862 | 12.50% |
| QQQ240930P00304780 | 2024-06-24 12:30PM EDT | 304.78 | 0.21 | 0.16 | 0.19 | 0.00 | - | 5 | 1,486 | 37.01% |
| QQQ240930P00305000 | 2023-12-13 4:32PM EDT | 305.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 6 | 460 | 12.50% |
| QQQ240930P00309780 | 2024-06-26 2:19PM EDT | 309.78 | 0.21 | 0.17 | 0.21 | 0.00 | - | 1 | 1,661 | 36.23% |
| QQQ240930P00310000 | 2023-12-22 11:24AM EDT | 310.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,648 | 12.50% |
| QQQ240930P00314780 | 2024-05-28 2:56PM EDT | 314.78 | 0.51 | 0.19 | 0.26 | 0.00 | - | 1 | 32 | 36.01% |
| QQQ240930P00315000 | 2023-12-18 12:39PM EDT | 315.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 12.50% |
| QQQ240930P00319780 | 2024-06-26 10:45AM EDT | 319.78 | 0.27 | 0.21 | 0.25 | 0.00 | - | 3 | 770 | 34.62% |
| QQQ240930P00320000 | 2023-12-20 12:10PM EDT | 320.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 10 | 762 | 12.50% |
| QQQ240930P00323780 | 2024-06-18 11:13AM EDT | 323.78 | 0.35 | 0.23 | 0.27 | 0.00 | - | 2 | 116 | 34.03% |
| QQQ240930P00324000 | 2023-12-12 3:38PM EDT | 324.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 12.50% |
| QQQ240930P00324780 | 2024-05-17 10:52AM EDT | 324.78 | 0.67 | 0.33 | 0.44 | 0.00 | - | 1 | 20 | 36.16% |
| QQQ240930P00325000 | 2023-12-21 12:46PM EDT | 325.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| QQQ240930P00325780 | 2024-06-20 10:38AM EDT | 325.78 | 0.33 | 0.24 | 0.28 | 0.00 | - | 30 | 338 | 33.72% |
| QQQ240930P00326000 | 2023-12-08 4:43PM EDT | 326.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| QQQ240930P00326780 | 2024-05-14 2:41PM EDT | 326.78 | 0.80 | 0.35 | 0.40 | 0.00 | - | 3 | 91 | 35.16% |
| QQQ240930P00327000 | 2023-12-13 3:30PM EDT | 327.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 44 | 83 | 12.50% |
| QQQ240930P00327780 | 2024-05-03 9:40AM EDT | 327.78 | 1.21 | 0.58 | 0.72 | 0.00 | - | 2 | 32 | 38.17% |
| QQQ240930P00328000 | 2023-10-02 11:21AM EDT | 328.00 | 15.10 | 14.78 | 15.04 | 0.00 | - | - | 31 | 79.61% |
| QQQ240930P00328780 | 2024-04-08 2:33PM EDT | 328.78 | 1.93 | 0.88 | 0.99 | 0.00 | - | 1 | 29 | 39.98% |
| QQQ240930P00329000 | 2023-12-08 1:07PM EDT | 329.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 23 | 26 | 12.50% |
| QQQ240930P00329780 | 2024-05-21 1:20PM EDT | 329.78 | 0.61 | 0.38 | 0.45 | 0.00 | - | 5 | 130 | 35.01% |
| QQQ240930P00330000 | 2023-12-22 1:00PM EDT | 330.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 21 | 176 | 12.50% |
| QQQ240930P00330780 | 2024-06-25 2:26PM EDT | 330.78 | 0.33 | 0.27 | 0.31 | 0.00 | - | 40 | 361 | 32.98% |
| QQQ240930P00331000 | 2023-11-08 10:30AM EDT | 331.00 | 11.52 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| QQQ240930P00331780 | 2024-01-16 1:01AM EDT | 331.78 | 18.05 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930P00332000 | 2023-10-04 9:34AM EDT | 332.00 | 18.05 | 13.34 | 14.06 | 0.00 | - | - | 2 | 75.45% |
| QQQ240930P00332780 | 2024-04-02 1:58PM EDT | 332.78 | 2.04 | 1.53 | 1.68 | 0.00 | - | 12 | 149 | 42.90% |
| QQQ240930P00333000 | 2023-12-15 3:02PM EDT | 333.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 142 | 149 | 12.50% |
| QQQ240930P00333780 | 2024-06-20 9:30AM EDT | 333.78 | 0.35 | 0.28 | 0.35 | 0.00 | - | 60 | 33 | 32.84% |
| QQQ240930P00334000 | 2023-11-02 3:05PM EDT | 334.00 | 14.64 | 8.38 | 8.67 | 0.00 | - | 1 | 4 | 63.63% |
| QQQ240930P00334780 | 2024-04-22 1:44PM EDT | 334.78 | 2.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ240930P00335000 | 2023-12-22 3:02PM EDT | 335.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 19 | 292 | 12.50% |
| QQQ240930P00335780 | 2024-06-27 9:38AM EDT | 335.78 | 0.34 | 0.30 | 0.34 | -0.85 | -71.43% | 3 | 275 | 32.23% |
| QQQ240930P00336000 | 2023-12-21 10:44AM EDT | 336.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 270 | 12.50% |
| QQQ240930P00336780 | 2024-05-31 10:58AM EDT | 336.78 | 0.89 | 0.30 | 0.34 | 0.00 | - | 810 | 417 | 31.98% |
| QQQ240930P00337000 | 2023-11-08 11:05AM EDT | 337.00 | 12.79 | 8.20 | 8.40 | 0.00 | - | 1 | 2 | 61.94% |
| QQQ240930P00337780 | 2024-06-11 3:55PM EDT | 337.78 | 0.48 | 0.31 | 0.37 | 0.00 | - | 415 | 6 | 32.13% |
| QQQ240930P00338000 | 2023-11-20 11:57AM EDT | 338.00 | 9.41 | 6.41 | 6.58 | 0.00 | - | 3 | 6 | 57.20% |
| QQQ240930P00338780 | 2024-06-07 9:56AM EDT | 338.78 | 0.65 | 0.31 | 0.38 | 0.00 | - | 1 | 29 | 32.03% |
| QQQ240930P00339000 | 2023-11-03 4:13PM EDT | 339.00 | 14.52 | 9.18 | 9.47 | 0.00 | - | 1 | 2 | 63.47% |
| QQQ240930P00339780 | 2024-06-18 2:09PM EDT | 339.78 | 0.46 | 0.32 | 0.36 | 0.00 | - | 2 | 89 | 31.54% |
| QQQ240930P00340000 | 2023-12-26 2:24PM EDT | 340.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 12.50% |
| QQQ240930P00340780 | 2024-05-31 12:15PM EDT | 340.78 | 1.04 | 0.33 | 0.37 | 0.00 | - | 13 | 118 | 31.42% |
| QQQ240930P00341000 | 2023-11-06 12:58PM EDT | 341.00 | 14.51 | 10.37 | 10.65 | 0.00 | - | 1 | 51 | 65.20% |
| QQQ240930P00341780 | 2024-06-12 2:20PM EDT | 341.78 | 0.47 | 0.34 | 0.37 | 0.00 | - | 10 | 240 | 31.20% |
| QQQ240930P00342000 | 2023-12-12 10:36AM EDT | 342.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 12.50% |
| QQQ240930P00342780 | 2024-06-26 11:11AM EDT | 342.78 | 0.41 | 0.34 | 0.38 | 0.00 | - | 1 | 323 | 31.08% |
| QQQ240930P00343000 | 2023-11-06 1:38PM EDT | 343.00 | 15.18 | 10.74 | 11.03 | 0.00 | - | 1 | 322 | 65.17% |
| QQQ240930P00343780 | 2024-06-21 12:46PM EDT | 343.78 | 0.49 | 0.35 | 0.39 | 0.00 | - | 1 | 240 | 30.96% |
| QQQ240930P00344000 | 2023-11-29 3:30PM EDT | 344.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 3 | 239 | 12.50% |
| QQQ240930P00344780 | 2024-06-21 10:12AM EDT | 344.78 | 0.53 | 0.36 | 0.40 | 0.00 | - | 200 | 417 | 30.84% |
| QQQ240930P00345000 | 2023-12-20 2:34PM EDT | 345.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 14 | 260 | 12.50% |
| QQQ240930P00345780 | 2024-05-06 12:03PM EDT | 345.78 | 1.58 | 0.68 | 0.77 | 0.00 | - | 2 | 194 | 33.91% |
| QQQ240930P00346000 | 2023-12-13 10:40AM EDT | 346.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | - | 142 | 12.50% |
| QQQ240930P00346780 | 2024-05-07 11:50AM EDT | 346.78 | 1.43 | 0.69 | 0.78 | 0.00 | - | 5 | 40 | 33.73% |
| QQQ240930P00347000 | 2023-12-12 4:11PM EDT | 347.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| QQQ240930P00347780 | 2024-06-25 1:02PM EDT | 347.78 | 0.48 | 0.38 | 0.42 | 0.00 | - | 2 | 1,017 | 30.35% |
| QQQ240930P00348000 | 2023-11-29 11:00AM EDT | 348.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| QQQ240930P00348780 | 2024-06-11 1:43PM EDT | 348.78 | 0.64 | 0.39 | 0.43 | 0.00 | - | 2 | 240 | 30.23% |
| QQQ240930P00349000 | 2023-12-18 3:54PM EDT | 349.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 12.50% |
| QQQ240930P00349780 | 2024-06-17 1:44PM EDT | 349.78 | 0.54 | 0.40 | 0.44 | 0.00 | - | 1 | 349 | 30.09% |
| QQQ240930P00350000 | 2023-12-26 11:56AM EDT | 350.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 12.50% |
| QQQ240930P00350780 | 2024-06-26 10:45AM EDT | 350.78 | 0.50 | 0.41 | 0.44 | 0.00 | - | 1 | 527 | 29.86% |
| QQQ240930P00351000 | 2023-12-19 1:21PM EDT | 351.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| QQQ240930P00351780 | 2024-06-03 3:00PM EDT | 351.78 | 1.09 | 0.42 | 0.45 | 0.00 | - | 15 | 283 | 29.71% |
| QQQ240930P00352000 | 2023-12-14 10:30AM EDT | 352.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 12.50% |
| QQQ240930P00352780 | 2024-06-13 9:44AM EDT | 352.78 | 0.60 | 0.42 | 0.48 | 0.00 | - | 1 | 8 | 29.79% |
| QQQ240930P00353000 | 2023-12-08 11:31AM EDT | 353.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| QQQ240930P00353780 | 2024-05-03 9:52AM EDT | 353.78 | 2.13 | 1.07 | 1.21 | 0.00 | - | 4 | 13 | 34.58% |
| QQQ240930P00354000 | 2023-12-18 2:23PM EDT | 354.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| QQQ240930P00354780 | 2024-06-27 1:16PM EDT | 354.78 | 0.47 | 0.44 | 0.48 | -0.13 | -21.67% | 4,494 | 4,073 | 29.30% |
| QQQ240930P00355000 | 2023-12-14 3:08PM EDT | 355.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 12.50% |
| QQQ240930P00355780 | 2024-06-11 3:59PM EDT | 355.78 | 0.71 | 0.45 | 0.51 | 0.00 | - | 10 | 36 | 29.35% |
| QQQ240930P00356000 | 2023-12-18 2:23PM EDT | 356.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| QQQ240930P00356780 | 2024-06-27 10:06AM EDT | 356.78 | 0.48 | 0.46 | 0.52 | -0.38 | -44.19% | 2 | 16 | 29.20% |
| QQQ240930P00357000 | 2023-12-13 10:47AM EDT | 357.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| QQQ240930P00357780 | 2024-04-17 12:42PM EDT | 357.78 | 4.89 | 1.17 | 1.28 | 0.00 | - | 1 | 8 | 33.88% |
| QQQ240930P00358000 | 2023-12-22 3:26PM EDT | 358.00 | 9.99 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| QQQ240930P00358780 | 2024-06-21 12:46PM EDT | 358.78 | 0.72 | 0.48 | 0.54 | 0.00 | - | 1 | 24 | 28.89% |
| QQQ240930P00359000 | 2023-12-22 3:26PM EDT | 359.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| QQQ240930P00359780 | 2024-06-14 12:23PM EDT | 359.78 | 0.74 | 0.50 | 0.53 | 0.00 | - | 1 | 102 | 28.58% |
| QQQ240930P00360000 | 2024-06-24 2:50PM EDT | 360.00 | 0.64 | 0.50 | 0.53 | 0.00 | - | 3 | 374 | 28.52% |
| QQQ240930P00360780 | 2024-06-11 3:59PM EDT | 360.78 | 0.81 | 0.51 | 0.54 | 0.00 | - | 10 | 222 | 28.42% |
| QQQ240930P00361000 | 2023-11-28 3:54PM EDT | 361.00 | 13.49 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 12.50% |
| QQQ240930P00361780 | 2024-04-16 1:32PM EDT | 361.78 | 4.96 | 1.29 | 1.40 | 0.00 | - | 1 | 10 | 33.40% |
| QQQ240930P00362000 | 2023-12-12 3:44PM EDT | 362.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| QQQ240930P00362780 | 2024-06-12 10:14AM EDT | 362.78 | 0.70 | 0.53 | 0.56 | 0.00 | - | 5 | 105 | 28.13% |
| QQQ240930P00363000 | 2023-12-26 4:41PM EDT | 363.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | 21 | 74 | 12.50% |
| QQQ240930P00363780 | 2024-06-20 9:33AM EDT | 363.78 | 0.68 | 0.54 | 0.57 | 0.00 | - | 1 | 90 | 27.97% |
| QQQ240930P00364000 | 2023-12-26 4:08PM EDT | 364.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| QQQ240930P00364780 | 2024-06-26 10:49AM EDT | 364.78 | 0.65 | 0.55 | 0.59 | 0.00 | - | 5 | 71 | 27.88% |
| QQQ240930P00365000 | 2023-12-14 1:08PM EDT | 365.00 | 10.74 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 12.50% |
| QQQ240930P00365780 | 2024-05-24 9:49AM EDT | 365.78 | 1.49 | 0.71 | 0.82 | 0.00 | - | 1 | 12 | 29.24% |
| QQQ240930P00366000 | 2023-12-18 1:17PM EDT | 366.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| QQQ240930P00366780 | 2024-06-27 10:06AM EDT | 366.78 | 0.61 | 0.57 | 0.62 | -0.97 | -61.39% | 2 | 33 | 27.64% |
| QQQ240930P00367000 | 2023-12-14 11:17AM EDT | 367.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| QQQ240930P00367780 | 2024-05-06 2:29PM EDT | 367.78 | 2.49 | 1.12 | 1.21 | 0.00 | - | 150 | 171 | 30.90% |
| QQQ240930P00368000 | 2023-12-13 2:37PM EDT | 368.00 | 12.49 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 12.50% |
| QQQ240930P00368780 | 2024-06-21 3:05PM EDT | 368.78 | 0.83 | 0.60 | 0.64 | 0.00 | - | 1 | 157 | 27.31% |
| QQQ240930P00369000 | 2023-12-26 4:23PM EDT | 369.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| QQQ240930P00369780 | 2024-06-12 12:36PM EDT | 369.78 | 0.84 | 0.62 | 0.65 | 0.00 | - | 100 | 167 | 27.14% |
| QQQ240930P00370000 | 2024-06-26 3:16PM EDT | 370.00 | 0.69 | 0.62 | 0.65 | 0.00 | - | 50 | 1,668 | 27.09% |
| QQQ240930P00370780 | 2024-06-07 11:17AM EDT | 370.78 | 1.23 | 0.63 | 0.67 | 0.00 | - | 1 | 449 | 27.04% |
| QQQ240930P00371000 | 2023-12-15 1:04PM EDT | 371.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 289 | 290 | 12.50% |
| QQQ240930P00371780 | 2024-04-18 9:41AM EDT | 371.78 | 6.62 | 1.65 | 1.76 | 0.00 | - | 1 | 49 | 32.25% |
| QQQ240930P00372000 | 2023-12-14 11:08AM EDT | 372.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| QQQ240930P00372780 | 2024-06-04 3:50PM EDT | 372.78 | 0.70 | 0.66 | 0.71 | -0.91 | -56.52% | 1 | 24 | 26.83% |
| QQQ240930P00373000 | 2023-12-26 5:05PM EDT | 373.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| QQQ240930P00373780 | 2024-04-11 2:26PM EDT | 373.78 | 4.20 | 2.43 | 2.55 | 0.00 | - | 2 | 17 | 34.50% |
| QQQ240930P00374000 | 2023-12-26 5:05PM EDT | 374.00 | 11.99 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 12.50% |
| QQQ240930P00374780 | 2024-06-12 9:36AM EDT | 374.78 | 0.97 | 0.69 | 0.72 | 0.00 | - | 3 | 138 | 26.42% |
| QQQ240930P00375000 | 2023-12-22 11:03AM EDT | 375.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 12.50% |
| QQQ240930P00375780 | 2024-06-17 9:58AM EDT | 375.78 | 1.06 | 0.70 | 0.76 | 0.00 | - | 7 | 28 | 26.43% |
| QQQ240930P00376000 | 2023-12-13 10:35AM EDT | 376.00 | 13.96 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| QQQ240930P00376780 | 2024-06-14 11:46AM EDT | 376.78 | 1.10 | 0.72 | 0.78 | 0.00 | - | 6 | 12 | 26.32% |
| QQQ240930P00377000 | 2023-12-26 4:25PM EDT | 377.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| QQQ240930P00377780 | 2024-06-12 11:16AM EDT | 377.78 | 0.98 | 0.74 | 0.79 | 0.00 | - | 1 | 16 | 26.14% |
| QQQ240930P00378000 | 2023-12-13 3:40PM EDT | 378.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| QQQ240930P00378780 | 2024-06-18 12:40PM EDT | 378.78 | 0.93 | 0.75 | 0.81 | 0.00 | - | 1 | 10 | 26.01% |
| QQQ240930P00379000 | 2023-12-22 4:57PM EDT | 379.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| QQQ240930P00379780 | 2024-06-24 2:58PM EDT | 379.78 | 1.02 | 0.77 | 0.81 | 0.00 | - | 3 | 65 | 25.77% |
| QQQ240930P00380000 | 2024-06-25 2:22PM EDT | 380.00 | 0.92 | 0.77 | 0.81 | 0.00 | - | 3 | 1,009 | 25.72% |
| QQQ240930P00380780 | 2024-06-18 9:30AM EDT | 380.78 | 0.98 | 0.79 | 0.84 | 0.00 | - | 1 | 26 | 25.70% |
| QQQ240930P00381000 | 2023-12-12 3:45PM EDT | 381.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| QQQ240930P00381780 | 2024-06-14 3:04PM EDT | 381.78 | 1.16 | 0.81 | 0.86 | 0.00 | - | 1 | 27 | 25.57% |
| QQQ240930P00382000 | 2023-12-22 3:31PM EDT | 382.00 | 15.12 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| QQQ240930P00382780 | 2024-06-24 9:55AM EDT | 382.78 | 1.08 | 0.82 | 0.88 | 0.00 | - | 1 | 39 | 25.44% |
| QQQ240930P00383000 | 2023-12-22 3:31PM EDT | 383.00 | 15.36 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| QQQ240930P00383780 | 2024-06-25 3:56PM EDT | 383.78 | 0.84 | 0.84 | 0.88 | -0.18 | -17.65% | 388 | 1,137 | 25.20% |
| QQQ240930P00384000 | 2023-11-24 1:08PM EDT | 384.00 | 20.34 | 14.80 | 15.15 | 0.00 | - | 1 | 1 | 55.89% |
| QQQ240930P00384780 | 2024-06-20 12:50PM EDT | 384.78 | 0.95 | 0.86 | 0.90 | -0.21 | -18.10% | 1 | 134 | 25.06% |
| QQQ240930P00385000 | 2023-12-26 11:32AM EDT | 385.00 | 14.69 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 6.25% |
| QQQ240930P00385780 | 2024-06-20 12:34PM EDT | 385.78 | 1.25 | 0.89 | 0.92 | 0.00 | - | 1 | 329 | 24.93% |
| QQQ240930P00386000 | 2023-12-15 11:48AM EDT | 386.00 | 15.33 | 0.00 | 0.00 | 0.00 | - | 178 | 133 | 6.25% |
| QQQ240930P00386780 | 2024-04-22 12:48PM EDT | 386.78 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240930P00387000 | 2023-12-15 11:49AM EDT | 387.00 | 15.61 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| QQQ240930P00387780 | 2024-06-13 11:51AM EDT | 387.78 | 1.22 | 0.93 | 0.99 | 0.00 | - | 1 | 9 | 24.79% |
| QQQ240930P00388000 | 2023-12-26 4:38PM EDT | 388.00 | 15.09 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| QQQ240930P00388780 | 2024-06-21 1:25PM EDT | 388.78 | 1.27 | 0.95 | 1.01 | 0.00 | - | 4 | 24 | 24.63% |
| QQQ240930P00389000 | 2023-12-26 4:38PM EDT | 389.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| QQQ240930P00389780 | 2024-06-18 1:06PM EDT | 389.78 | 1.19 | 0.97 | 1.01 | 0.00 | - | 1 | 71 | 24.39% |
| QQQ240930P00390000 | 2024-06-27 10:47AM EDT | 390.00 | 1.03 | 0.98 | 1.01 | -0.13 | -11.21% | 2 | 285 | 24.34% |
| QQQ240930P00390780 | 2024-06-12 10:47AM EDT | 390.78 | 1.31 | 1.00 | 1.05 | 0.00 | - | 1 | 38 | 24.34% |
| QQQ240930P00391000 | 2023-12-26 5:05PM EDT | 391.00 | 15.96 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| QQQ240930P00391780 | 2024-06-12 11:12AM EDT | 391.78 | 1.37 | 1.02 | 1.06 | 0.00 | - | 1 | 103 | 24.13% |
| QQQ240930P00392000 | 2023-12-26 11:38AM EDT | 392.00 | 16.62 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| QQQ240930P00392780 | 2024-06-24 2:55PM EDT | 392.78 | 1.38 | 1.05 | 1.10 | 0.00 | - | 2 | 5 | 24.07% |
| QQQ240930P00393780 | 2024-06-11 10:06AM EDT | 393.78 | 2.00 | 1.08 | 1.13 | 0.00 | - | 1 | 24 | 23.95% |
| QQQ240930P00394000 | 2023-12-13 4:02PM EDT | 394.00 | 18.02 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| QQQ240930P00394780 | 2024-06-17 2:36PM EDT | 394.78 | 1.41 | 1.10 | 1.14 | 0.00 | - | 10 | 126 | 23.75% |
| QQQ240930P00395000 | 2023-12-15 4:55PM EDT | 395.00 | 17.92 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 6.25% |
| QQQ240930P00395780 | 2024-06-24 3:53PM EDT | 395.78 | 1.58 | 1.13 | 1.19 | 0.00 | - | 1 | 37 | 23.71% |
| QQQ240930P00396000 | 2023-12-22 12:33PM EDT | 396.00 | 18.14 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| QQQ240930P00399780 | 2024-06-25 2:50PM EDT | 399.78 | 1.25 | 1.25 | 1.29 | -0.24 | -16.11% | 1 | 997 | 23.11% |
| QQQ240930P00400000 | 2024-06-27 1:08PM EDT | 400.00 | 1.29 | 1.26 | 1.30 | -0.17 | -11.64% | 26 | 1,253 | 23.10% |
| QQQ240930P00404780 | 2024-06-27 9:47AM EDT | 404.78 | 1.44 | 1.43 | 1.47 | -0.27 | -15.79% | 1 | 143 | 22.50% |
| QQQ240930P00405000 | 2023-12-22 1:22PM EDT | 405.00 | 21.38 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 6.25% |
| QQQ240930P00409780 | 2024-06-27 9:47AM EDT | 409.78 | 1.67 | 1.63 | 1.67 | -0.32 | -16.08% | 2 | 300 | 21.88% |
| QQQ240930P00410000 | 2024-06-27 1:23PM EDT | 410.00 | 1.70 | 1.65 | 1.68 | -0.15 | -8.11% | 16 | 535 | 21.85% |
| QQQ240930P00414780 | 2024-06-27 10:49AM EDT | 414.78 | 1.94 | 1.88 | 1.91 | -0.42 | -17.80% | 181 | 772 | 21.28% |
| QQQ240930P00415000 | 2023-12-26 2:00PM EDT | 415.00 | 24.29 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| QQQ240930P00419780 | 2024-06-26 9:51AM EDT | 419.78 | 2.45 | 2.14 | 2.21 | 0.00 | - | 1 | 45 | 20.74% |
| QQQ240930P00420000 | 2024-06-27 10:53AM EDT | 420.00 | 2.28 | 2.17 | 2.21 | -0.12 | -5.00% | 5 | 3,216 | 20.68% |
| QQQ240930P00424780 | 2024-06-27 11:55AM EDT | 424.78 | 2.64 | 2.48 | 2.53 | -0.25 | -8.65% | 7 | 699 | 20.14% |
| QQQ240930P00425000 | 2023-12-19 11:55AM EDT | 425.00 | 28.72 | 0.00 | 0.00 | 0.00 | - | 1 | 671 | 6.25% |
| QQQ240930P00429780 | 2024-06-26 4:01PM EDT | 429.78 | 3.14 | 2.88 | 2.92 | 0.00 | - | 2 | 432 | 19.57% |
| QQQ240930P00430000 | 2024-06-26 3:26PM EDT | 430.00 | 2.82 | 2.90 | 2.93 | -0.37 | -11.60% | 2 | 2,377 | 19.53% |
| QQQ240930P00434780 | 2024-06-27 12:37PM EDT | 434.78 | 3.36 | 3.32 | 3.36 | -0.36 | -9.68% | 1 | 346 | 18.99% |
| QQQ240930P00435000 | 2023-12-14 10:33AM EDT | 435.00 | 35.47 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 3.13% |
| QQQ240930P00439780 | 2024-06-26 12:27PM EDT | 439.78 | 4.15 | 3.87 | 3.92 | 0.00 | - | 1 | 311 | 18.48% |
| QQQ240930P00440000 | 2024-06-27 11:37AM EDT | 440.00 | 4.16 | 3.87 | 3.92 | -0.04 | -0.95% | 8 | 814 | 18.42% |
| QQQ240930P00444780 | 2024-06-27 10:53AM EDT | 444.78 | 4.65 | 4.46 | 4.52 | -0.14 | -2.92% | 12 | 110 | 17.90% |
| QQQ240930P00449780 | 2024-06-24 2:55PM EDT | 449.78 | 6.66 | 5.22 | 5.29 | 0.00 | - | 2 | 61 | 17.41% |
| QQQ240930P00450000 | 2024-06-27 12:09PM EDT | 450.00 | 5.41 | 5.23 | 5.29 | -0.09 | -1.64% | 8 | 1,111 | 17.33% |
| QQQ240930P00454780 | 2024-06-27 9:36AM EDT | 454.78 | 6.07 | 6.04 | 6.08 | -0.53 | -8.03% | 16 | 211 | 16.78% |
| QQQ240930P00459780 | 2024-06-26 3:35PM EDT | 459.78 | 7.14 | 7.02 | 7.09 | -0.48 | -6.30% | 1 | 222 | 16.26% |
| QQQ240930P00460000 | 2024-06-27 1:32PM EDT | 460.00 | 7.12 | 7.08 | 7.13 | -0.73 | -9.30% | 10 | 667 | 16.23% |
| QQQ240930P00464780 | 2024-06-27 1:18PM EDT | 464.78 | 8.37 | 8.17 | 8.24 | -0.34 | -3.90% | 184 | 243 | 15.72% |
| QQQ240930P00465000 | 2023-11-03 3:57PM EDT | 465.00 | 97.16 | 74.36 | 75.45 | 0.00 | - | 2 | 0 | 86.39% |
| QQQ240930P00469780 | 2024-06-27 1:26PM EDT | 469.78 | 9.62 | 9.52 | 9.59 | -0.54 | -5.31% | 55 | 325 | 15.18% |
| QQQ240930P00470000 | 2024-06-27 1:31PM EDT | 470.00 | 9.65 | 9.59 | 9.66 | -0.91 | -8.62% | 189 | 442 | 15.17% |
| QQQ240930P00474780 | 2024-06-27 1:26PM EDT | 474.78 | 11.20 | 11.07 | 11.14 | -0.30 | -2.61% | 30 | 113 | 14.64% |
| QQQ240930P00475000 | 2023-11-01 3:53PM EDT | 475.00 | 117.83 | 84.36 | 85.45 | 0.00 | - | - | 0 | 90.94% |
| QQQ240930P00479780 | 2024-06-26 9:40AM EDT | 479.78 | 14.30 | 12.85 | 12.90 | 0.00 | - | 1 | 72 | 14.05% |
| QQQ240930P00480000 | 2024-06-27 1:17PM EDT | 480.00 | 13.22 | 12.93 | 13.02 | -0.61 | -4.41% | 59 | 1,315 | 14.06% |
| QQQ240930P00484780 | 2024-06-27 1:31PM EDT | 484.78 | 14.99 | 14.89 | 14.94 | -1.16 | -7.18% | 9 | 198 | 13.48% |
| QQQ240930P00489780 | 2024-06-26 3:54PM EDT | 489.78 | 18.11 | 17.25 | 17.34 | 0.00 | - | 756 | 853 | 12.96% |
| QQQ240930P00490000 | 2024-06-27 1:29PM EDT | 490.00 | 17.40 | 17.42 | 17.50 | -1.05 | -5.69% | 7 | 617 | 12.98% |
| QQQ240930P00494780 | 2024-06-25 12:48PM EDT | 494.78 | 19.63 | 19.75 | 19.94 | -3.44 | -14.91% | 18 | 818 | 12.30% |
| QQQ240930P00499780 | 2024-03-11 9:41AM EDT | 499.78 | 62.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930P00500000 | 2024-06-27 11:42AM EDT | 500.00 | 24.10 | 22.91 | 23.07 | -0.21 | -0.86% | 3 | 273 | 11.63% |
| QQQ240930P00504780 | 2024-06-27 9:49AM EDT | 504.78 | 26.23 | 26.01 | 26.24 | -2.22 | -7.80% | 106 | 122 | 10.94% |
| QQQ240930P00509780 | 2024-06-24 12:49PM EDT | 509.78 | 33.69 | 29.65 | 30.14 | 0.00 | - | 2 | 2 | 10.52% |
| QQQ240930P00510000 | 2024-06-24 3:01PM EDT | 510.00 | 34.95 | 29.89 | 30.39 | 0.00 | - | 1 | 3 | 10.63% |
| QQQ240930P00514780 | 2024-06-24 12:49PM EDT | 514.78 | 37.95 | 33.64 | 34.19 | 0.00 | - | 1 | 2 | 9.76% |
| QQQ240930P00520000 | 2024-06-27 10:26AM EDT | 520.00 | 37.88 | 38.29 | 38.78 | -4.73 | -11.10% | 2 | 20 | 8.89% |
| QQQ240930P00525000 | 2024-05-10 9:36AM EDT | 525.00 | 81.50 | 62.20 | 62.53 | 0.00 | - | 24 | 0 | 35.88% |
| QQQ240930P00530000 | 2024-06-20 1:05PM EDT | 530.00 | 49.30 | 47.97 | 48.72 | 0.00 | - | - | 0 | 10.33% |
| QQQ240930P00535000 | 2024-06-27 12:17PM EDT | 535.00 | 53.82 | 52.95 | 53.66 | +3.82 | +7.64% | 3 | 3 | 10.82% |
| QQQ240930P00540000 | 2024-02-26 4:49PM EDT | 540.00 | 102.87 | 94.54 | 95.07 | 0.00 | - | 2 | 0 | 58.91% |
| QQQ240930P00575000 | 2024-06-14 9:48AM EDT | 575.00 | 97.56 | 92.95 | 93.63 | 0.00 | - | 2 | 0 | 16.46% |
© 2024 Yahoo. All rights reserved.