Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:05PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241018C00210000 | 2024-06-21 3:57PM EDT | 210.00 | 272.66 | 274.62 | 275.34 | 0.00 | - | 1 | 1 | 95.82% |
| QQQ241018C00215000 | 2024-04-22 12:31PM EDT | 215.00 | 206.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ241018C00260000 | 2024-02-01 4:55PM EDT | 260.00 | 170.09 | 192.62 | 193.05 | 0.00 | - | - | 1 | 0.00% |
| QQQ241018C00265000 | 2024-05-24 9:47AM EDT | 265.00 | 195.34 | 219.39 | 219.93 | 0.00 | - | 3 | 3 | 70.84% |
| QQQ241018C00270000 | 2024-05-31 11:17AM EDT | 270.00 | 180.25 | 215.78 | 216.49 | 0.00 | - | 2 | 2 | 74.25% |
| QQQ241018C00275000 | 2024-06-11 3:13PM EDT | 275.00 | 196.16 | 210.87 | 211.56 | 0.00 | - | 1 | 2 | 72.55% |
| QQQ241018C00280000 | 2024-06-26 10:31AM EDT | 280.00 | 204.56 | 205.98 | 206.67 | 0.00 | - | 4 | 4 | 70.95% |
| QQQ241018C00285000 | 2024-04-04 10:44AM EDT | 285.00 | 168.35 | 156.99 | 157.47 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241018C00290000 | 2024-02-13 4:12PM EDT | 290.00 | 146.30 | 157.21 | 157.67 | 0.00 | - | - | 0 | 0.00% |
| QQQ241018C00295000 | 2024-06-21 3:34PM EDT | 295.00 | 190.11 | 191.30 | 192.00 | 0.00 | - | 1 | 1 | 66.26% |
| QQQ241018C00300000 | 2024-06-14 12:38PM EDT | 300.00 | 182.11 | 186.40 | 187.10 | 0.00 | - | 2 | 10 | 64.70% |
| QQQ241018C00305000 | 2024-06-21 9:57AM EDT | 305.00 | 178.72 | 181.51 | 182.22 | 0.00 | - | 2 | 22 | 63.19% |
| QQQ241018C00310000 | 2024-06-10 12:04PM EDT | 310.00 | 159.82 | 176.65 | 177.36 | 0.00 | - | 2 | 24 | 61.76% |
| QQQ241018C00315000 | 2024-05-23 3:52PM EDT | 315.00 | 144.60 | 170.55 | 171.07 | 0.00 | - | 1 | 3 | 56.74% |
| QQQ241018C00320000 | 2024-06-05 12:21PM EDT | 320.00 | 146.81 | 166.86 | 167.54 | 0.00 | - | 6 | 7 | 58.70% |
| QQQ241018C00325000 | 2024-06-17 3:59PM EDT | 325.00 | 165.20 | 161.98 | 162.69 | 0.00 | - | 1 | 19 | 57.28% |
| QQQ241018C00330000 | 2024-06-25 2:02PM EDT | 330.00 | 154.35 | 157.11 | 157.79 | 0.00 | - | 1 | 40 | 55.81% |
| QQQ241018C00335000 | 2024-05-31 10:16AM EDT | 335.00 | 120.90 | 152.25 | 152.94 | 0.00 | - | 2 | 19 | 54.42% |
| QQQ241018C00340000 | 2024-06-05 9:30AM EDT | 340.00 | 124.40 | 147.35 | 148.06 | 0.00 | - | 1 | 13 | 52.95% |
| QQQ241018C00345000 | 2024-06-17 11:32AM EDT | 345.00 | 141.77 | 142.51 | 143.21 | 0.00 | - | 1 | 24 | 51.59% |
| QQQ241018C00350000 | 2024-06-25 3:15PM EDT | 350.00 | 135.33 | 137.66 | 138.34 | 0.00 | - | 20 | 36 | 50.20% |
| QQQ241018C00355000 | 2024-06-21 10:51AM EDT | 355.00 | 131.66 | 132.81 | 133.50 | 0.00 | - | 1 | 76 | 49.53% |
| QQQ241018C00360000 | 2024-06-25 1:41PM EDT | 360.00 | 124.74 | 127.97 | 128.71 | 0.00 | - | 3 | 100 | 48.26% |
| QQQ241018C00365000 | 2024-06-21 3:55PM EDT | 365.00 | 121.98 | 123.14 | 123.83 | 0.00 | - | 1 | 59 | 46.81% |
| QQQ241018C00370000 | 2024-06-25 3:15PM EDT | 370.00 | 116.02 | 118.32 | 119.01 | 0.00 | - | 20 | 42 | 45.47% |
| QQQ241018C00375000 | 2024-06-20 1:24PM EDT | 375.00 | 112.97 | 113.51 | 114.20 | 0.00 | - | 1 | 46 | 44.14% |
| QQQ241018C00380000 | 2024-06-26 12:19PM EDT | 380.00 | 107.67 | 108.74 | 109.42 | 0.00 | - | 4 | 352 | 42.85% |
| QQQ241018C00385000 | 2024-06-26 1:07PM EDT | 385.00 | 102.19 | 103.95 | 104.62 | 0.00 | - | 7 | 96 | 41.53% |
| QQQ241018C00390000 | 2024-06-13 10:55AM EDT | 390.00 | 94.25 | 99.19 | 99.85 | 0.00 | - | 1 | 445 | 40.24% |
| QQQ241018C00395000 | 2024-06-03 10:59AM EDT | 395.00 | 67.31 | 94.44 | 95.09 | 0.00 | - | 46 | 408 | 38.96% |
| QQQ241018C00400000 | 2024-06-24 11:27AM EDT | 400.00 | 86.20 | 89.74 | 90.40 | 0.00 | - | 24 | 1,291 | 37.76% |
| QQQ241018C00405000 | 2024-06-26 12:26PM EDT | 405.00 | 84.07 | 85.05 | 85.70 | 0.00 | - | 2 | 77 | 36.53% |
| QQQ241018C00410000 | 2024-06-26 12:26PM EDT | 410.00 | 79.33 | 80.39 | 81.03 | 0.00 | - | 2 | 393 | 35.32% |
| QQQ241018C00415000 | 2024-06-26 10:43AM EDT | 415.00 | 75.93 | 75.78 | 76.39 | +1.36 | +1.82% | 2 | 152 | 34.13% |
| QQQ241018C00420000 | 2024-06-25 1:35PM EDT | 420.00 | 67.83 | 71.21 | 71.81 | 0.00 | - | 42 | 1,038 | 32.99% |
| QQQ241018C00425000 | 2024-06-24 2:04PM EDT | 425.00 | 61.65 | 66.69 | 67.30 | 0.00 | - | 3 | 345 | 31.90% |
| QQQ241018C00430000 | 2024-06-26 12:28PM EDT | 430.00 | 61.73 | 62.28 | 62.88 | 0.00 | - | 1 | 1,022 | 30.87% |
| QQQ241018C00435000 | 2024-06-25 12:54PM EDT | 435.00 | 54.35 | 57.84 | 58.47 | 0.00 | - | 1 | 623 | 29.81% |
| QQQ241018C00440000 | 2024-06-26 12:28PM EDT | 440.00 | 53.01 | 53.56 | 54.13 | 0.00 | - | 1 | 646 | 28.77% |
| QQQ241018C00445000 | 2024-06-26 3:55PM EDT | 445.00 | 48.58 | 49.32 | 49.85 | 0.00 | - | 3 | 542 | 27.74% |
| QQQ241018C00450000 | 2024-06-25 1:01PM EDT | 450.00 | 41.88 | 45.22 | 45.70 | 0.00 | - | 1 | 9,956 | 26.78% |
| QQQ241018C00455000 | 2024-06-27 10:57AM EDT | 455.00 | 40.55 | 41.19 | 41.68 | +2.28 | +5.96% | 4 | 1,321 | 25.87% |
| QQQ241018C00460000 | 2024-06-27 12:15PM EDT | 460.00 | 36.94 | 37.47 | 37.62 | +0.15 | +0.41% | 7 | 6,076 | 24.84% |
| QQQ241018C00465000 | 2024-06-26 3:34PM EDT | 465.00 | 32.15 | 33.68 | 33.87 | 0.00 | - | 4 | 640 | 24.02% |
| QQQ241018C00470000 | 2024-06-27 12:43PM EDT | 470.00 | 29.89 | 30.12 | 30.29 | +0.98 | +3.39% | 3 | 4,132 | 23.25% |
| QQQ241018C00475000 | 2024-06-27 1:28PM EDT | 475.00 | 26.60 | 26.73 | 26.82 | +0.94 | +3.66% | 58 | 833 | 22.46% |
| QQQ241018C00480000 | 2024-06-27 1:37PM EDT | 480.00 | 23.52 | 23.49 | 23.64 | +1.28 | +5.76% | 16 | 3,002 | 21.80% |
| QQQ241018C00485000 | 2024-06-27 1:26PM EDT | 485.00 | 20.37 | 20.50 | 20.63 | +0.46 | +2.31% | 87 | 9,320 | 21.15% |
| QQQ241018C00490000 | 2024-06-27 1:30PM EDT | 490.00 | 17.70 | 17.71 | 17.79 | +0.92 | +5.48% | 445 | 1,588 | 20.50% |
| QQQ241018C00495000 | 2024-06-27 10:54AM EDT | 495.00 | 14.74 | 15.18 | 15.23 | +0.50 | +3.51% | 7 | 1,500 | 19.93% |
| QQQ241018C00500000 | 2024-06-27 1:09PM EDT | 500.00 | 12.78 | 12.89 | 12.95 | +0.76 | +6.32% | 17 | 1,875 | 19.45% |
| QQQ241018C00505000 | 2024-06-27 11:40AM EDT | 505.00 | 10.12 | 10.80 | 10.85 | -0.04 | -0.39% | 1 | 2,241 | 18.95% |
| QQQ241018C00510000 | 2024-06-27 11:18AM EDT | 510.00 | 8.79 | 8.99 | 9.04 | +0.35 | +4.15% | 6 | 727 | 18.54% |
| QQQ241018C00515000 | 2024-06-27 10:24AM EDT | 515.00 | 7.56 | 7.41 | 7.45 | +0.79 | +11.67% | 1 | 1,557 | 18.16% |
| QQQ241018C00520000 | 2024-06-27 11:26AM EDT | 520.00 | 5.87 | 6.08 | 6.12 | +0.14 | +2.44% | 5 | 360 | 17.87% |
| QQQ241018C00525000 | 2024-06-27 11:59AM EDT | 525.00 | 4.66 | 4.95 | 4.99 | +0.05 | +1.08% | 4 | 529 | 17.62% |
| QQQ241018C00530000 | 2024-06-27 12:58PM EDT | 530.00 | 4.00 | 4.02 | 4.06 | +0.23 | +6.10% | 3 | 980 | 17.43% |
| QQQ241018C00535000 | 2024-06-27 11:30AM EDT | 535.00 | 3.00 | 3.23 | 3.26 | -0.22 | -6.83% | 12 | 639 | 17.23% |
| QQQ241018C00540000 | 2024-06-27 9:54AM EDT | 540.00 | 2.63 | 2.59 | 2.62 | -0.04 | -1.50% | 1 | 655 | 17.09% |
| QQQ241018C00545000 | 2024-06-26 11:50AM EDT | 545.00 | 2.04 | 2.07 | 2.10 | 0.00 | - | 5 | 810 | 16.99% |
| QQQ241018C00550000 | 2024-06-27 11:43AM EDT | 550.00 | 1.55 | 1.66 | 1.68 | -0.03 | -1.90% | 63 | 1,934 | 16.91% |
| QQQ241018C00555000 | 2024-06-26 10:39AM EDT | 555.00 | 1.34 | 1.32 | 1.35 | 0.00 | - | 1 | 3,854 | 16.89% |
| QQQ241018C00560000 | 2024-06-27 1:26PM EDT | 560.00 | 1.06 | 1.05 | 1.07 | +0.02 | +1.92% | 2 | 1,977 | 16.84% |
| QQQ241018C00565000 | 2024-06-26 11:00AM EDT | 565.00 | 0.87 | 0.84 | 0.87 | 0.00 | - | 2 | 685 | 16.90% |
| QQQ241018C00570000 | 2024-06-27 9:51AM EDT | 570.00 | 0.70 | 0.68 | 0.70 | -0.01 | -1.41% | 2 | 998 | 16.92% |
| QQQ241018C00575000 | 2024-06-26 11:09AM EDT | 575.00 | 0.57 | 0.55 | 0.57 | 0.00 | - | 1 | 905 | 17.00% |
| QQQ241018C00580000 | 2024-06-27 9:51AM EDT | 580.00 | 0.46 | 0.44 | 0.47 | +0.01 | +2.22% | 2 | 136 | 17.12% |
| QQQ241018C00585000 | 2024-06-26 3:01PM EDT | 585.00 | 0.37 | 0.36 | 0.39 | 0.00 | - | 1 | 2 | 17.25% |
| QQQ241018C00590000 | 2024-06-26 2:52PM EDT | 590.00 | 0.31 | 0.30 | 0.33 | 0.00 | - | 1 | 32 | 17.43% |
| QQQ241018C00595000 | 2024-06-26 3:33PM EDT | 595.00 | 0.26 | 0.25 | 0.28 | 0.00 | - | 300 | 330 | 17.60% |
| QQQ241018C00600000 | 2024-06-26 1:18PM EDT | 600.00 | 0.23 | 0.20 | 0.23 | 0.00 | - | 1 | 267 | 17.70% |
| QQQ241018C00605000 | 2024-06-17 11:18AM EDT | 605.00 | 0.24 | 0.17 | 0.20 | 0.00 | - | 10 | 44 | 17.95% |
| QQQ241018C00610000 | 2024-06-12 3:17PM EDT | 610.00 | 0.15 | 0.14 | 0.17 | 0.00 | - | 10 | 30 | 18.12% |
| QQQ241018C00615000 | 2024-05-13 10:10AM EDT | 615.00 | 0.06 | 0.03 | 0.21 | 0.00 | - | 2 | 36 | 19.14% |
| QQQ241018C00620000 | 2024-04-24 10:59AM EDT | 620.00 | 0.07 | 0.03 | 0.08 | 0.00 | - | 2 | 43 | 17.58% |
| QQQ241018C00625000 | 2024-06-20 1:36PM EDT | 625.00 | 0.18 | 0.09 | 0.11 | 0.00 | - | 1 | 46 | 18.70% |
| QQQ241018C00630000 | 2024-06-17 9:58AM EDT | 630.00 | 0.12 | 0.07 | 0.10 | 0.00 | - | 5 | 23 | 18.99% |
| QQQ241018C00635000 | 2024-06-18 10:10AM EDT | 635.00 | 0.12 | 0.06 | 0.09 | 0.00 | - | 1 | 66 | 19.24% |
| QQQ241018C00640000 | 2024-06-05 1:05PM EDT | 640.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 10 | 14 | 19.48% |
| QQQ241018C00645000 | 2024-06-17 2:12PM EDT | 645.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 21 | 52 | 19.68% |
| QQQ241018C00650000 | 2024-06-25 1:47PM EDT | 650.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 2 | 12 | 20.12% |
| QQQ241018C00655000 | 2024-06-25 11:43AM EDT | 655.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 1 | 21 | 20.26% |
| QQQ241018C00660000 | 2024-06-21 9:33AM EDT | 660.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 1 | 360 | 20.70% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241018P00210000 | 2024-06-27 10:27AM EDT | 210.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 2 | 1,530 | 50.20% |
| QQQ241018P00215000 | 2024-06-27 1:25PM EDT | 215.00 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 10 | 131 | 49.81% |
| QQQ241018P00220000 | 2024-06-21 11:41AM EDT | 220.00 | 0.08 | 0.03 | 0.06 | 0.00 | - | 1 | 226 | 49.32% |
| QQQ241018P00225000 | 2024-06-11 10:26AM EDT | 225.00 | 0.10 | 0.04 | 0.07 | 0.00 | - | 15 | 141 | 48.63% |
| QQQ241018P00230000 | 2024-05-28 4:03PM EDT | 230.00 | 0.09 | 0.04 | 0.07 | 0.00 | - | 2 | 508 | 47.36% |
| QQQ241018P00235000 | 2024-06-21 10:44AM EDT | 235.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 1 | 25 | 46.68% |
| QQQ241018P00240000 | 2024-06-13 4:13PM EDT | 240.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 1 | 77 | 45.90% |
| QQQ241018P00245000 | 2024-06-25 11:07AM EDT | 245.00 | 0.11 | 0.07 | 0.10 | 0.00 | - | 5 | 2,791 | 45.12% |
| QQQ241018P00250000 | 2024-06-26 9:42AM EDT | 250.00 | 0.11 | 0.08 | 0.11 | 0.00 | - | 4 | 812 | 44.34% |
| QQQ241018P00255000 | 2024-05-30 10:17AM EDT | 255.00 | 0.20 | 0.09 | 0.12 | 0.00 | - | 100 | 118 | 43.46% |
| QQQ241018P00260000 | 2024-06-26 10:46AM EDT | 260.00 | 0.12 | 0.10 | 0.13 | -0.02 | -14.29% | 5 | 35 | 42.58% |
| QQQ241018P00265000 | 2024-06-11 12:12PM EDT | 265.00 | 0.19 | 0.12 | 0.15 | 0.00 | - | 20 | 65 | 42.04% |
| QQQ241018P00270000 | 2024-06-25 9:30AM EDT | 270.00 | 0.20 | 0.13 | 0.16 | 0.00 | - | 10 | 140 | 41.11% |
| QQQ241018P00275000 | 2024-06-20 1:06PM EDT | 275.00 | 0.20 | 0.15 | 0.18 | 0.00 | - | 100 | 222 | 40.43% |
| QQQ241018P00280000 | 2024-06-24 12:07PM EDT | 280.00 | 0.21 | 0.17 | 0.19 | 0.00 | - | 6 | 158 | 39.50% |
| QQQ241018P00285000 | 2024-06-14 10:33AM EDT | 285.00 | 0.26 | 0.18 | 0.21 | 0.00 | - | 3 | 174 | 38.77% |
| QQQ241018P00290000 | 2024-06-26 10:43AM EDT | 290.00 | 0.24 | 0.20 | 0.22 | 0.00 | - | 4 | 100 | 37.82% |
| QQQ241018P00295000 | 2024-04-30 9:33AM EDT | 295.00 | 0.96 | 0.00 | 0.51 | 0.00 | - | 1 | 27 | 40.99% |
| QQQ241018P00300000 | 2024-06-25 2:25PM EDT | 300.00 | 0.27 | 0.23 | 0.25 | 0.00 | - | 1 | 348 | 36.08% |
| QQQ241018P00305000 | 2024-06-26 4:04PM EDT | 305.00 | 0.27 | 0.25 | 0.28 | 0.00 | - | 2 | 2,195 | 35.45% |
| QQQ241018P00310000 | 2024-06-25 9:36AM EDT | 310.00 | 0.36 | 0.28 | 0.31 | 0.00 | - | 20 | 245 | 34.77% |
| QQQ241018P00315000 | 2024-06-20 12:56PM EDT | 315.00 | 0.44 | 0.31 | 0.33 | 0.00 | - | 27 | 2,822 | 33.91% |
| QQQ241018P00320000 | 2024-06-20 2:16PM EDT | 320.00 | 0.47 | 0.34 | 0.36 | 0.00 | - | 20 | 840 | 33.18% |
| QQQ241018P00325000 | 2024-06-26 12:07PM EDT | 325.00 | 0.40 | 0.37 | 0.40 | 0.00 | - | 1 | 80 | 32.52% |
| QQQ241018P00330000 | 2024-06-26 10:29AM EDT | 330.00 | 0.47 | 0.40 | 0.43 | 0.00 | - | 3 | 256 | 31.71% |
| QQQ241018P00335000 | 2024-06-26 10:25AM EDT | 335.00 | 0.52 | 0.44 | 0.47 | 0.00 | - | 1 | 367 | 31.01% |
| QQQ241018P00340000 | 2024-06-27 9:51AM EDT | 340.00 | 0.49 | 0.49 | 0.52 | -0.06 | -10.91% | 2 | 1,661 | 30.35% |
| QQQ241018P00345000 | 2024-06-27 11:10AM EDT | 345.00 | 0.56 | 0.54 | 0.57 | -0.07 | -11.11% | 1 | 1,865 | 29.65% |
| QQQ241018P00350000 | 2024-06-27 9:51AM EDT | 350.00 | 0.63 | 0.60 | 0.62 | -0.03 | -4.55% | 2 | 962 | 28.91% |
| QQQ241018P00355000 | 2024-06-20 11:26AM EDT | 355.00 | 0.83 | 0.66 | 0.68 | 0.00 | - | 1 | 86 | 28.22% |
| QQQ241018P00360000 | 2024-06-26 2:46PM EDT | 360.00 | 0.79 | 0.73 | 0.76 | 0.00 | - | 47 | 3,869 | 27.61% |
| QQQ241018P00365000 | 2024-06-27 12:56PM EDT | 365.00 | 0.83 | 0.81 | 0.83 | -0.06 | -6.74% | 1 | 3,551 | 26.89% |
| QQQ241018P00370000 | 2024-06-26 3:20PM EDT | 370.00 | 1.00 | 0.89 | 0.93 | 0.00 | - | 9 | 5,887 | 26.31% |
| QQQ241018P00375000 | 2024-06-26 12:07PM EDT | 375.00 | 1.09 | 1.00 | 1.02 | 0.00 | - | 1 | 1,895 | 25.60% |
| QQQ241018P00380000 | 2024-06-27 1:35PM EDT | 380.00 | 1.14 | 1.12 | 1.15 | -0.10 | -8.06% | 23 | 39,585 | 25.04% |
| QQQ241018P00385000 | 2024-06-26 3:11PM EDT | 385.00 | 1.39 | 1.25 | 1.27 | 0.00 | - | 6 | 204 | 24.37% |
| QQQ241018P00390000 | 2024-06-26 3:55PM EDT | 390.00 | 1.50 | 1.40 | 1.43 | 0.00 | - | 398 | 23,076 | 23.80% |
| QQQ241018P00395000 | 2024-06-27 1:14PM EDT | 395.00 | 1.60 | 1.57 | 1.60 | -0.10 | -5.88% | 34 | 3,460 | 23.19% |
| QQQ241018P00400000 | 2024-06-27 1:28PM EDT | 400.00 | 1.79 | 1.77 | 1.81 | -0.14 | -7.25% | 86 | 8,796 | 22.63% |
| QQQ241018P00405000 | 2024-06-27 10:29AM EDT | 405.00 | 2.02 | 2.00 | 2.04 | -0.24 | -10.62% | 120 | 489 | 22.05% |
| QQQ241018P00410000 | 2024-06-26 3:51PM EDT | 410.00 | 2.45 | 2.26 | 2.30 | 0.00 | - | 11 | 2,821 | 21.47% |
| QQQ241018P00415000 | 2024-06-27 11:38AM EDT | 415.00 | 2.74 | 2.56 | 2.60 | -0.14 | -4.86% | 3 | 6,624 | 20.91% |
| QQQ241018P00420000 | 2024-06-27 11:27AM EDT | 420.00 | 3.06 | 2.92 | 2.95 | -0.01 | -0.33% | 153 | 5,316 | 20.35% |
| QQQ241018P00425000 | 2024-06-27 11:33AM EDT | 425.00 | 3.52 | 3.31 | 3.35 | -0.21 | -5.63% | 19 | 1,988 | 19.80% |
| QQQ241018P00430000 | 2024-06-27 11:34AM EDT | 430.00 | 4.05 | 3.77 | 3.81 | -0.01 | -0.25% | 55 | 13,553 | 19.25% |
| QQQ241018P00435000 | 2024-06-27 10:27AM EDT | 435.00 | 4.42 | 4.31 | 4.34 | -0.12 | -2.64% | 4 | 4,830 | 18.71% |
| QQQ241018P00440000 | 2024-06-27 12:49PM EDT | 440.00 | 4.99 | 4.92 | 4.95 | -0.25 | -4.77% | 79 | 24,487 | 18.16% |
| QQQ241018P00445000 | 2024-06-27 11:32AM EDT | 445.00 | 5.95 | 5.61 | 5.66 | 0.00 | - | 33 | 1,611 | 17.64% |
| QQQ241018P00450000 | 2024-06-27 11:53AM EDT | 450.00 | 6.80 | 6.42 | 6.46 | +0.10 | +1.49% | 59 | 16,935 | 17.09% |
| QQQ241018P00455000 | 2024-06-27 1:03PM EDT | 455.00 | 7.47 | 7.34 | 7.39 | -0.69 | -8.46% | 16 | 12,732 | 16.56% |
| QQQ241018P00460000 | 2024-06-27 1:40PM EDT | 460.00 | 8.41 | 8.40 | 8.45 | -0.59 | -6.56% | 213 | 4,021 | 16.01% |
| QQQ241018P00465000 | 2024-06-27 11:49AM EDT | 465.00 | 10.22 | 9.62 | 9.67 | -0.44 | -4.13% | 38 | 838 | 15.47% |
| QQQ241018P00470000 | 2024-06-27 1:28PM EDT | 470.00 | 11.14 | 11.00 | 11.05 | -0.61 | -5.19% | 28 | 2,009 | 14.91% |
| QQQ241018P00475000 | 2024-06-27 1:42PM EDT | 475.00 | 12.59 | 12.60 | 12.65 | -1.10 | -8.04% | 109 | 1,963 | 14.36% |
| QQQ241018P00480000 | 2024-06-27 1:18PM EDT | 480.00 | 14.68 | 14.37 | 14.48 | -0.77 | -4.98% | 71 | 730 | 13.81% |
| QQQ241018P00485000 | 2024-06-27 1:32PM EDT | 485.00 | 16.61 | 16.42 | 16.50 | -0.61 | -3.54% | 17 | 576 | 13.20% |
| QQQ241018P00490000 | 2024-06-25 2:23PM EDT | 490.00 | 20.60 | 18.71 | 18.79 | 0.00 | - | 7 | 140 | 12.56% |
| QQQ241018P00495000 | 2024-06-26 12:35PM EDT | 495.00 | 22.38 | 21.19 | 21.37 | 0.00 | - | 1 | 872 | 11.89% |
| QQQ241018P00500000 | 2024-06-27 10:17AM EDT | 500.00 | 23.79 | 24.03 | 24.25 | -1.45 | -5.74% | 42 | 356 | 11.15% |
| QQQ241018P00505000 | 2024-06-27 9:42AM EDT | 505.00 | 27.27 | 27.20 | 27.42 | -2.13 | -7.24% | 175 | 57 | 10.27% |
| QQQ241018P00510000 | 2024-06-27 12:16PM EDT | 510.00 | 31.50 | 30.66 | 31.11 | -0.99 | -3.05% | 166 | 495 | 9.48% |
| QQQ241018P00515000 | 2024-06-20 11:15AM EDT | 515.00 | 32.78 | 34.45 | 34.95 | 0.00 | - | 6 | 11 | 7.95% |
| QQQ241018P00520000 | 2024-06-25 3:59PM EDT | 520.00 | 41.00 | 38.58 | 39.10 | 0.00 | - | 28 | 52 | 0.00% |
| QQQ241018P00525000 | 2024-06-26 3:40PM EDT | 525.00 | 45.42 | 42.99 | 43.58 | 0.00 | - | 3 | 2 | 0.00% |
| QQQ241018P00530000 | 2024-06-14 11:49AM EDT | 530.00 | 53.81 | 47.89 | 48.55 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ241018P00535000 | 2024-06-17 1:17PM EDT | 535.00 | 51.68 | 52.90 | 53.48 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241018P00540000 | 2024-06-24 3:34PM EDT | 540.00 | 64.11 | 57.82 | 58.53 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ241018P00545000 | 2024-01-31 12:59PM EDT | 545.00 | 125.48 | 99.36 | 99.77 | 0.00 | - | - | 0 | 54.64% |
| QQQ241018P00550000 | 2024-06-27 1:11PM EDT | 550.00 | 68.52 | 67.88 | 68.52 | -5.42 | -7.33% | 4 | 4 | 0.00% |
| QQQ241018P00570000 | 2024-05-10 10:23AM EDT | 570.00 | 127.97 | 107.21 | 107.53 | 0.00 | - | - | 0 | 43.61% |
| QQQ241018P00575000 | 2024-02-13 10:59AM EDT | 575.00 | 146.56 | 136.50 | 136.96 | 0.00 | - | 1 | 0 | 69.40% |
| QQQ241018P00585000 | 2024-03-26 1:12PM EDT | 585.00 | 139.24 | 154.75 | 155.92 | 0.00 | - | 4 | 0 | 80.12% |
| QQQ241018P00590000 | 2024-03-26 1:13PM EDT | 590.00 | 144.26 | 159.74 | 160.92 | 0.00 | - | 2 | 0 | 81.31% |
| QQQ241018P00595000 | 2024-06-24 3:45PM EDT | 595.00 | 119.36 | 112.81 | 113.49 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241018P00600000 | 2024-06-24 3:45PM EDT | 600.00 | 124.42 | 117.81 | 118.49 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241018P00605000 | 2024-06-24 3:45PM EDT | 605.00 | 129.42 | 122.78 | 123.54 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241018P00610000 | 2024-06-24 3:45PM EDT | 610.00 | 134.38 | 127.79 | 128.51 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ241018P00615000 | 2024-06-07 2:53PM EDT | 615.00 | 151.57 | 132.85 | 133.53 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ241018P00620000 | 2024-06-06 9:47AM EDT | 620.00 | 156.50 | 137.81 | 138.49 | 0.00 | - | - | 0 | 0.00% |
| QQQ241018P00630000 | 2024-06-13 10:40AM EDT | 630.00 | 153.44 | 147.81 | 148.49 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241018P00640000 | 2024-06-13 10:39AM EDT | 640.00 | 163.43 | 157.85 | 158.52 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241018P00650000 | 2024-06-24 3:45PM EDT | 650.00 | 174.40 | 167.85 | 168.53 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241018P00660000 | 2024-06-13 10:38AM EDT | 660.00 | 183.66 | 177.87 | 178.56 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.