Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Callsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241231C00300000 | 2024-06-21 3:34PM EDT | 300.00 | 188.54 | 190.50 | 191.00 | 0.00 | - | 1 | 6 | 56.32% |
| QQQ241231C00305000 | 2024-06-12 12:26PM EDT | 305.00 | 177.62 | 185.56 | 185.88 | 0.00 | - | 2 | 19 | 54.72% |
| QQQ241231C00310000 | 2024-06-11 3:13PM EDT | 310.00 | 165.60 | 180.68 | 181.08 | 0.00 | - | 2 | 21 | 53.50% |
| QQQ241231C00315000 | 2024-06-20 10:37AM EDT | 315.00 | 178.34 | 176.02 | 176.52 | 0.00 | - | 2 | 14 | 52.67% |
| QQQ241231C00320000 | 2024-06-21 10:39AM EDT | 320.00 | 168.35 | 171.11 | 171.50 | 0.00 | - | 1 | 27 | 51.24% |
| QQQ241231C00325000 | 2024-06-24 10:24AM EDT | 325.00 | 163.66 | 166.37 | 166.84 | 0.00 | - | 1 | 20 | 50.26% |
| QQQ241231C00330000 | 2024-06-05 1:23PM EDT | 330.00 | 141.63 | 161.77 | 162.26 | 0.00 | - | 4 | 12 | 49.82% |
| QQQ241231C00335000 | 2024-06-25 2:22PM EDT | 335.00 | 153.60 | 156.84 | 157.31 | 0.00 | - | 1 | 11 | 48.43% |
| QQQ241231C00340000 | 2024-06-20 1:32PM EDT | 340.00 | 150.01 | 151.93 | 152.43 | 0.00 | - | 1 | 9 | 47.16% |
| QQQ241231C00345000 | 2024-04-24 12:44PM EDT | 345.00 | 96.11 | 124.52 | 124.97 | 0.00 | - | 3 | 7 | 0.00% |
| QQQ241231C00350000 | 2024-06-20 10:38AM EDT | 350.00 | 145.23 | 142.79 | 143.28 | 0.00 | - | 30 | 318 | 45.49% |
| QQQ241231C00355000 | 2024-06-25 1:12PM EDT | 355.00 | 133.40 | 138.11 | 138.60 | 0.00 | - | 1 | 113 | 44.49% |
| QQQ241231C00360000 | 2024-06-25 1:08PM EDT | 360.00 | 128.30 | 133.32 | 133.81 | 0.00 | - | 1 | 46 | 43.33% |
| QQQ241231C00365000 | 2024-06-20 12:33PM EDT | 365.00 | 127.51 | 128.67 | 129.15 | 0.00 | - | 2 | 26 | 42.34% |
| QQQ241231C00369000 | 2024-06-05 3:59PM EDT | 369.00 | 107.30 | 124.67 | 125.14 | 0.00 | - | 1 | 23 | 41.19% |
| QQQ241231C00370000 | 2024-06-21 10:22AM EDT | 370.00 | 121.92 | 123.74 | 124.21 | 0.00 | - | 3 | 69 | 41.00% |
| QQQ241231C00371000 | 2024-06-12 11:35AM EDT | 371.00 | 115.79 | 122.94 | 123.28 | 0.00 | - | 1 | 9 | 40.80% |
| QQQ241231C00372000 | 2024-06-11 2:21PM EDT | 372.00 | 107.27 | 122.08 | 122.65 | 0.00 | - | 2 | 3 | 40.97% |
| QQQ241231C00373000 | 2024-06-14 3:11PM EDT | 373.00 | 117.54 | 121.21 | 121.69 | 0.00 | - | 10 | 15 | 40.74% |
| QQQ241231C00374000 | 2024-05-06 12:13PM EDT | 374.00 | 81.23 | 102.43 | 102.75 | 0.00 | - | - | 10 | 0.00% |
| QQQ241231C00375000 | 2024-06-24 9:33AM EDT | 375.00 | 118.16 | 119.07 | 119.56 | 0.00 | - | 1 | 70 | 40.01% |
| QQQ241231C00376000 | 2024-05-06 12:12PM EDT | 376.00 | 79.54 | 100.63 | 100.95 | 0.00 | - | - | 2 | 0.00% |
| QQQ241231C00377000 | 2024-05-23 1:52PM EDT | 377.00 | 92.83 | 115.78 | 116.33 | 0.00 | - | 2 | 6 | 37.94% |
| QQQ241231C00378000 | 2024-06-20 12:37PM EDT | 378.00 | 115.25 | 116.58 | 117.06 | 0.00 | - | 5 | 15 | 39.76% |
| QQQ241231C00379000 | 2024-05-06 12:42PM EDT | 379.00 | 77.30 | 97.93 | 98.25 | 0.00 | - | 34 | 77 | 0.00% |
| QQQ241231C00380000 | 2024-06-25 3:42PM EDT | 380.00 | 112.25 | 114.79 | 115.27 | 0.00 | - | 1 | 103 | 39.44% |
| QQQ241231C00381000 | 2024-05-21 1:20PM EDT | 381.00 | 88.91 | 112.70 | 113.15 | 0.00 | - | - | 50 | 37.83% |
| QQQ241231C00382000 | 2024-06-06 12:16PM EDT | 382.00 | 95.30 | 112.88 | 113.35 | 0.00 | - | 2 | 7 | 38.96% |
| QQQ241231C00383000 | 2024-05-21 1:19PM EDT | 383.00 | 87.22 | 110.87 | 111.33 | 0.00 | - | 2 | 56 | 37.49% |
| QQQ241231C00384000 | 2024-05-21 1:19PM EDT | 384.00 | 86.34 | 109.96 | 110.41 | 0.00 | - | 31 | 19 | 37.30% |
| QQQ241231C00385000 | 2024-06-25 3:50PM EDT | 385.00 | 107.35 | 110.11 | 110.59 | 0.00 | - | 1 | 49 | 38.39% |
| QQQ241231C00386000 | 2024-06-18 10:30AM EDT | 386.00 | 111.58 | 109.21 | 109.68 | 0.00 | - | 4 | 54 | 38.20% |
| QQQ241231C00387000 | 2024-06-21 2:10PM EDT | 387.00 | 106.02 | 108.31 | 108.79 | 0.00 | - | 3 | 12 | 38.04% |
| QQQ241231C00388000 | 2024-05-21 1:11PM EDT | 388.00 | 82.79 | 106.32 | 106.77 | 0.00 | - | 150 | 147 | 36.60% |
| QQQ241231C00389000 | 2024-05-21 1:13PM EDT | 389.00 | 81.97 | 105.42 | 105.87 | 0.00 | - | 42 | 64 | 36.44% |
| QQQ241231C00390000 | 2024-06-17 2:37PM EDT | 390.00 | 109.39 | 105.60 | 106.07 | 0.00 | - | 4 | 153 | 37.50% |
| QQQ241231C00391000 | 2024-06-06 10:08AM EDT | 391.00 | 87.57 | 104.41 | 104.89 | 0.00 | - | 6 | 5 | 37.02% |
| QQQ241231C00392000 | 2024-04-26 11:07AM EDT | 392.00 | 63.14 | 82.26 | 82.69 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ241231C00393000 | 2024-05-14 10:26AM EDT | 393.00 | 70.51 | 97.03 | 97.48 | 0.00 | - | 5 | 13 | 30.15% |
| QQQ241231C00394000 | 2024-06-21 11:57AM EDT | 394.00 | 101.55 | 101.94 | 102.42 | 0.00 | - | 3 | 18 | 36.74% |
| QQQ241231C00395000 | 2024-06-17 9:34AM EDT | 395.00 | 98.06 | 101.09 | 101.56 | 0.00 | - | 18 | 60 | 36.61% |
| QQQ241231C00396000 | 2024-05-22 1:01PM EDT | 396.00 | 77.24 | 98.54 | 99.07 | 0.00 | - | 2 | 111 | 34.71% |
| QQQ241231C00397000 | 2024-04-26 10:45AM EDT | 397.00 | 58.58 | 77.96 | 78.40 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ241231C00398000 | 2024-05-28 2:16PM EDT | 398.00 | 78.20 | 98.36 | 98.83 | 0.00 | - | 2 | 9 | 36.04% |
| QQQ241231C00399000 | 2024-06-25 11:54AM EDT | 399.00 | 94.65 | 97.19 | 97.65 | 0.00 | - | 1 | 802 | 35.56% |
| QQQ241231C00400000 | 2024-06-26 1:06PM EDT | 400.00 | 94.40 | 96.57 | 97.05 | 0.00 | - | 3 | 265 | 35.69% |
| QQQ241231C00401000 | 2024-06-12 10:49AM EDT | 401.00 | 88.75 | 95.54 | 95.99 | 0.00 | - | 1 | 5 | 35.34% |
| QQQ241231C00402000 | 2024-06-12 1:14PM EDT | 402.00 | 87.82 | 94.77 | 95.24 | 0.00 | - | 2 | 27 | 35.32% |
| QQQ241231C00403000 | 2024-06-12 2:19PM EDT | 403.00 | 86.86 | 93.87 | 94.34 | 0.00 | - | 7 | 167 | 35.13% |
| QQQ241231C00404000 | 2024-06-10 10:32AM EDT | 404.00 | 76.02 | 92.93 | 93.41 | 0.00 | - | 3 | 10 | 34.92% |
| QQQ241231C00405000 | 2024-06-17 9:39AM EDT | 405.00 | 89.39 | 91.98 | 92.42 | 0.00 | - | 1 | 262 | 34.64% |
| QQQ241231C00406000 | 2024-05-02 11:03AM EDT | 406.00 | 46.18 | 64.23 | 64.75 | 0.00 | - | 12 | 2 | 0.00% |
| QQQ241231C00407000 | 2024-06-06 10:08AM EDT | 407.00 | 73.68 | 90.20 | 90.65 | 0.00 | - | 10 | 9 | 34.29% |
| QQQ241231C00408000 | 2024-06-06 10:07AM EDT | 408.00 | 73.07 | 89.17 | 89.64 | 0.00 | - | 38 | 48 | 34.00% |
| QQQ241231C00409000 | 2024-05-22 1:20PM EDT | 409.00 | 66.73 | 87.02 | 87.55 | 0.00 | - | 1 | 129 | 32.61% |
| QQQ241231C00410000 | 2024-06-21 1:05PM EDT | 410.00 | 86.36 | 87.70 | 88.17 | 0.00 | - | 6 | 217 | 33.94% |
| QQQ241231C00411000 | 2024-03-07 2:44PM EDT | 411.00 | 64.44 | 58.11 | 58.72 | 0.00 | - | 8 | 11 | 0.00% |
| QQQ241231C00412000 | 2024-06-25 2:16PM EDT | 412.00 | 82.90 | 85.95 | 86.40 | 0.00 | - | 2 | 3 | 33.59% |
| QQQ241231C00413000 | 2024-04-26 10:53AM EDT | 413.00 | 47.46 | 64.61 | 65.04 | 0.00 | - | 2 | 8 | 0.00% |
| QQQ241231C00414000 | 2024-04-24 9:36AM EDT | 414.00 | 45.60 | 63.79 | 64.23 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ241231C00415000 | 2024-06-24 2:33PM EDT | 415.00 | 77.00 | 83.03 | 83.50 | 0.00 | - | 2 | 102 | 32.81% |
| QQQ241231C00416000 | 2024-06-20 2:36PM EDT | 416.00 | 81.74 | 82.28 | 82.73 | 0.00 | - | 2 | 11 | 32.74% |
| QQQ241231C00417000 | 2024-05-07 11:17AM EDT | 417.00 | 50.36 | 65.31 | 65.74 | 0.00 | - | 1 | 40 | 12.71% |
| QQQ241231C00418000 | 2024-06-06 10:24AM EDT | 418.00 | 65.10 | 80.41 | 80.88 | 0.00 | - | 2 | 227 | 32.30% |
| QQQ241231C00419000 | 2024-06-06 10:22AM EDT | 419.00 | 63.92 | 79.67 | 80.10 | 0.00 | - | 444 | 226 | 32.21% |
| QQQ241231C00420000 | 2024-06-26 12:21PM EDT | 420.00 | 77.39 | 78.96 | 79.43 | 0.00 | - | 1 | 207 | 32.22% |
| QQQ241231C00421000 | 2024-06-06 10:21AM EDT | 421.00 | 62.16 | 77.93 | 78.38 | 0.00 | - | 88 | 50 | 31.88% |
| QQQ241231C00422000 | 2024-06-20 9:30AM EDT | 422.00 | 81.00 | 77.28 | 77.73 | 0.00 | - | 2 | 23 | 31.91% |
| QQQ241231C00423000 | 2024-06-06 10:22AM EDT | 423.00 | 60.88 | 76.36 | 76.81 | 0.00 | - | 6 | 16 | 31.69% |
| QQQ241231C00424000 | 2024-06-07 11:04AM EDT | 424.00 | 59.75 | 75.30 | 75.75 | 0.00 | - | 2 | 65 | 31.34% |
| QQQ241231C00425000 | 2024-06-12 2:54PM EDT | 425.00 | 67.06 | 74.73 | 75.18 | 0.00 | - | 1 | 110 | 31.43% |
| QQQ241231C00426000 | 2024-06-12 3:32PM EDT | 426.00 | 65.73 | 73.64 | 74.09 | 0.00 | - | 3 | 17 | 31.05% |
| QQQ241231C00427000 | 2024-06-21 9:51AM EDT | 427.00 | 70.41 | 73.02 | 73.46 | 0.00 | - | 5 | 91 | 31.09% |
| QQQ241231C00428000 | 2024-05-09 3:53PM EDT | 428.00 | 41.32 | 55.76 | 56.12 | 0.00 | - | 2 | 188 | 13.51% |
| QQQ241231C00429000 | 2024-05-07 9:53AM EDT | 429.00 | 41.14 | 55.77 | 56.19 | 0.00 | - | 1 | 9 | 14.90% |
| QQQ241231C00430000 | 2024-06-21 11:21AM EDT | 430.00 | 70.05 | 70.48 | 70.94 | 0.00 | - | 2 | 89 | 30.61% |
| QQQ241231C00431000 | 2024-06-21 11:21AM EDT | 431.00 | 69.20 | 69.67 | 70.11 | 0.00 | - | 2 | 40 | 30.46% |
| QQQ241231C00432000 | 2024-05-31 3:26PM EDT | 432.00 | 41.88 | 68.70 | 69.13 | 0.00 | - | 1 | 111 | 30.17% |
| QQQ241231C00433000 | 2024-06-20 2:10PM EDT | 433.00 | 68.11 | 68.04 | 68.49 | 0.00 | - | 2 | 26 | 30.18% |
| QQQ241231C00434000 | 2024-05-14 11:52AM EDT | 434.00 | 39.18 | 61.76 | 62.18 | 0.00 | - | 4 | 19 | 25.19% |
| QQQ241231C00435000 | 2024-06-24 10:56AM EDT | 435.00 | 65.85 | 66.22 | 66.65 | +3.45 | +5.53% | 1 | 115 | 29.71% |
| QQQ241231C00436000 | 2024-06-20 12:29PM EDT | 436.00 | 65.55 | 65.56 | 66.00 | 0.00 | - | 3 | 35 | 29.71% |
| QQQ241231C00437000 | 2024-06-07 3:00PM EDT | 437.00 | 49.19 | 64.55 | 64.98 | 0.00 | - | 2 | 68 | 29.38% |
| QQQ241231C00438000 | 2024-06-13 9:37AM EDT | 438.00 | 60.00 | 63.89 | 64.32 | 0.00 | - | 1 | 50 | 29.36% |
| QQQ241231C00439000 | 2024-06-26 4:00PM EDT | 439.00 | 61.27 | 63.08 | 63.50 | 0.00 | - | 1 | 27 | 29.21% |
| QQQ241231C00440000 | 2024-06-26 4:00PM EDT | 440.00 | 60.52 | 62.33 | 62.76 | 0.00 | - | 1 | 180 | 29.11% |
| QQQ241231C00441000 | 2024-06-14 9:59AM EDT | 441.00 | 57.90 | 61.47 | 61.89 | 0.00 | - | 5 | 27 | 28.91% |
| QQQ241231C00442000 | 2024-06-05 2:49PM EDT | 442.00 | 45.64 | 60.71 | 61.14 | 0.00 | - | 1 | 31 | 28.81% |
| QQQ241231C00443000 | 2024-05-30 4:07PM EDT | 443.00 | 37.12 | 59.87 | 60.29 | 0.00 | - | 1 | 21 | 28.62% |
| QQQ241231C00444000 | 2024-06-17 3:48PM EDT | 444.00 | 62.02 | 59.08 | 59.50 | 0.00 | - | 1 | 34 | 28.48% |
| QQQ241231C00445000 | 2024-06-26 3:29PM EDT | 445.00 | 56.04 | 58.18 | 58.59 | 0.00 | - | 2 | 211 | 28.23% |
| QQQ241231C00446000 | 2024-06-21 9:30AM EDT | 446.00 | 56.64 | 57.50 | 57.92 | 0.00 | - | 3 | 34 | 28.19% |
| QQQ241231C00447000 | 2024-06-25 3:58PM EDT | 447.00 | 54.65 | 56.72 | 57.16 | 0.00 | - | 26 | 50 | 28.06% |
| QQQ241231C00448000 | 2024-06-17 3:50PM EDT | 448.00 | 59.10 | 55.83 | 56.24 | 0.00 | - | 1 | 44 | 27.81% |
| QQQ241231C00449000 | 2024-06-24 11:58AM EDT | 449.00 | 52.28 | 55.05 | 55.47 | 0.00 | - | 2 | 57 | 27.68% |
| QQQ241231C00450000 | 2024-06-26 12:21PM EDT | 450.00 | 53.08 | 54.37 | 54.79 | 0.00 | - | 1 | 849 | 27.61% |
| QQQ241231C00451000 | 2024-06-24 2:25PM EDT | 451.00 | 48.14 | 53.60 | 54.02 | 0.00 | - | 1 | 58 | 27.47% |
| QQQ241231C00455000 | 2024-06-26 3:09PM EDT | 455.00 | 48.19 | 50.66 | 50.96 | 0.00 | - | 2 | 133 | 26.91% |
| QQQ241231C00460000 | 2024-06-26 10:39AM EDT | 460.00 | 46.30 | 47.00 | 47.25 | +0.95 | +2.09% | 10 | 665 | 26.24% |
| QQQ241231C00465000 | 2024-06-26 1:13PM EDT | 465.00 | 41.68 | 43.21 | 43.50 | 0.00 | - | 2 | 527 | 25.48% |
| QQQ241231C00470000 | 2024-06-24 2:09PM EDT | 470.00 | 35.54 | 39.64 | 40.14 | 0.00 | - | 339 | 221 | 24.95% |
| QQQ241231C00475000 | 2024-06-26 11:01AM EDT | 475.00 | 34.97 | 36.31 | 36.60 | 0.00 | - | 2 | 114 | 24.21% |
| QQQ241231C00480000 | 2024-06-27 10:04AM EDT | 480.00 | 33.03 | 33.28 | 33.40 | +1.97 | +6.34% | 1 | 290 | 23.65% |
| QQQ241231C00485000 | 2024-06-27 10:29AM EDT | 485.00 | 30.22 | 30.10 | 30.33 | +1.24 | +4.28% | 10 | 178 | 23.10% |
| QQQ241231C00490000 | 2024-06-26 2:58PM EDT | 490.00 | 25.74 | 27.35 | 27.58 | 0.00 | - | 25 | 327 | 22.69% |
| QQQ241231C00491000 | 2024-06-25 1:36PM EDT | 491.00 | 24.45 | 26.78 | 27.02 | 0.00 | - | 5 | 256 | 22.59% |
| QQQ241231C00492000 | 2024-06-26 3:58PM EDT | 492.00 | 25.41 | 26.13 | 26.43 | 0.00 | - | 2 | 4 | 22.47% |
| QQQ241231C00493000 | 2024-06-26 3:58PM EDT | 493.00 | 24.89 | 25.67 | 25.77 | 0.00 | - | 1 | 86 | 22.29% |
| QQQ241231C00494000 | 2024-06-17 3:50PM EDT | 494.00 | 27.43 | 25.13 | 25.39 | 0.00 | - | 2 | 8 | 22.31% |
| QQQ241231C00495000 | 2024-06-26 2:31PM EDT | 495.00 | 23.31 | 24.45 | 24.69 | 0.00 | - | 2 | 223 | 22.10% |
| QQQ241231C00496000 | 2024-06-24 10:17AM EDT | 496.00 | 22.94 | 23.92 | 24.20 | 0.00 | - | 2 | 6 | 22.03% |
| QQQ241231C00497000 | 2024-06-24 10:17AM EDT | 497.00 | 22.43 | 23.44 | 23.75 | 0.00 | - | 2 | 2 | 21.99% |
| QQQ241231C00498000 | 2024-06-24 10:17AM EDT | 498.00 | 22.16 | 23.04 | 23.27 | 0.00 | - | 2 | 1 | 21.92% |
| QQQ241231C00499000 | 2024-06-18 4:02PM EDT | 499.00 | 24.46 | 22.51 | 22.76 | 0.00 | - | 1 | 82 | 21.83% |
| QQQ241231C00500000 | 2024-06-26 4:01PM EDT | 500.00 | 21.80 | 22.04 | 22.19 | +1.71 | +8.51% | 4 | 527 | 21.69% |
| QQQ241231C00501000 | 2024-06-24 10:16AM EDT | 501.00 | 20.59 | 21.52 | 21.75 | 0.00 | - | 2 | 8 | 21.64% |
| QQQ241231C00502000 | 2024-06-07 2:48PM EDT | 502.00 | 13.02 | 21.06 | 21.22 | 0.00 | - | 2 | 86 | 21.52% |
| QQQ241231C00503000 | 2024-06-24 9:58AM EDT | 503.00 | 19.55 | 20.57 | 20.79 | 0.00 | - | 67 | 68 | 21.47% |
| QQQ241231C00504000 | 2024-06-17 10:26AM EDT | 504.00 | 18.85 | 19.98 | 20.18 | 0.00 | - | 29 | 33 | 21.28% |
| QQQ241231C00505000 | 2024-06-26 2:28PM EDT | 505.00 | 18.45 | 19.47 | 19.65 | 0.00 | - | 1 | 331 | 21.15% |
| QQQ241231C00506000 | 2024-06-25 2:02PM EDT | 506.00 | 17.71 | 19.14 | 19.37 | 0.00 | - | 16 | 11 | 21.20% |
| QQQ241231C00508000 | 2024-05-02 10:03AM EDT | 508.00 | 4.49 | 7.13 | 7.43 | 0.00 | - | 1 | 3 | 12.37% |
| QQQ241231C00510000 | 2024-06-26 2:48PM EDT | 510.00 | 16.35 | 17.40 | 17.59 | 0.00 | - | 1 | 646 | 20.87% |
| QQQ241231C00511000 | 2024-05-30 3:49PM EDT | 511.00 | 7.03 | 16.86 | 17.18 | 0.00 | - | 1 | 2 | 20.80% |
| QQQ241231C00512000 | 2024-06-21 11:11AM EDT | 512.00 | 16.50 | 16.55 | 16.76 | 0.00 | - | 1 | 7 | 20.72% |
| QQQ241231C00513000 | 2024-05-17 2:22PM EDT | 513.00 | 7.19 | 14.95 | 15.20 | 0.00 | - | 1 | 0 | 19.76% |
| QQQ241231C00514000 | 2024-06-20 9:46AM EDT | 514.00 | 18.13 | 15.60 | 15.83 | 0.00 | - | 1 | 14 | 20.48% |
| QQQ241231C00515000 | 2024-06-24 9:30AM EDT | 515.00 | 14.60 | 15.29 | 15.54 | 0.00 | - | 2 | 49 | 20.49% |
| QQQ241231C00520000 | 2024-06-26 4:01PM EDT | 520.00 | 13.31 | 13.44 | 13.62 | +1.12 | +9.19% | 1 | 248 | 20.10% |
| QQQ241231C00525000 | 2024-06-24 1:38PM EDT | 525.00 | 10.15 | 11.75 | 11.90 | 0.00 | - | 104 | 338 | 19.77% |
| QQQ241231C00530000 | 2024-06-25 11:05AM EDT | 530.00 | 9.21 | 10.22 | 10.36 | 0.00 | - | 1 | 661 | 19.46% |
| QQQ241231C00535000 | 2024-06-24 9:42AM EDT | 535.00 | 8.32 | 8.77 | 8.93 | 0.00 | - | 1 | 313 | 19.14% |
| QQQ241231C00540000 | 2024-06-27 10:20AM EDT | 540.00 | 7.63 | 7.65 | 7.77 | +0.85 | +12.54% | 166 | 213 | 18.95% |
| QQQ241231C00545000 | 2024-06-26 11:06AM EDT | 545.00 | 6.17 | 6.58 | 6.70 | 0.00 | - | 2 | 990 | 18.74% |
| QQQ241231C00550000 | 2024-06-24 10:02AM EDT | 550.00 | 5.70 | 5.60 | 5.72 | 0.00 | - | 1 | 222 | 18.51% |
| QQQ241231C00555000 | 2024-06-25 1:07PM EDT | 555.00 | 4.29 | 4.80 | 4.92 | 0.00 | - | 63 | 58 | 18.37% |
| QQQ241231C00560000 | 2024-06-25 11:09AM EDT | 560.00 | 3.84 | 4.08 | 4.20 | 0.00 | - | 3 | 189 | 18.22% |
| QQQ241231C00565000 | 2024-06-25 3:15PM EDT | 565.00 | 3.29 | 3.53 | 3.64 | 0.00 | - | 1 | 117 | 18.17% |
| QQQ241231C00570000 | 2024-06-24 2:28PM EDT | 570.00 | 2.52 | 2.98 | 3.07 | 0.00 | - | 60 | 289 | 18.01% |
| QQQ241231C00575000 | 2024-06-25 10:27AM EDT | 575.00 | 2.37 | 2.53 | 2.63 | 0.00 | - | 1 | 610 | 17.95% |
| QQQ241231C00580000 | 2024-06-24 1:39PM EDT | 580.00 | 1.99 | 2.16 | 2.27 | 0.00 | - | 1 | 6 | 17.94% |
| QQQ241231C00590000 | 2024-06-24 2:51PM EDT | 590.00 | 1.43 | 1.56 | 1.65 | 0.00 | - | 8 | 335 | 17.84% |
| QQQ241231C00595000 | 2024-06-24 2:56PM EDT | 595.00 | 1.20 | 1.31 | 1.41 | 0.00 | - | 48 | 58 | 17.82% |
Putsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241231P00300000 | 2024-06-26 3:54PM EDT | 300.00 | 0.74 | 0.65 | 0.74 | 0.00 | - | 1 | 301 | 32.86% |
| QQQ241231P00305000 | 2024-06-26 11:39AM EDT | 305.00 | 0.85 | 0.71 | 0.80 | 0.00 | - | 1 | 543 | 32.24% |
| QQQ241231P00310000 | 2024-06-24 9:30AM EDT | 310.00 | 1.05 | 0.78 | 0.87 | 0.00 | - | 19 | 600 | 31.67% |
| QQQ241231P00315000 | 2024-06-26 9:31AM EDT | 315.00 | 1.03 | 0.85 | 0.94 | 0.00 | - | 2 | 119 | 31.06% |
| QQQ241231P00320000 | 2024-06-24 3:56PM EDT | 320.00 | 1.16 | 0.93 | 1.02 | 0.00 | - | 41 | 530 | 30.48% |
| QQQ241231P00325000 | 2024-06-12 1:12PM EDT | 325.00 | 1.11 | 1.02 | 1.11 | 0.00 | - | 2 | 142 | 29.92% |
| QQQ241231P00330000 | 2024-06-25 11:56AM EDT | 330.00 | 1.30 | 1.11 | 1.20 | 0.00 | - | 1 | 250 | 29.32% |
| QQQ241231P00335000 | 2024-06-26 1:36PM EDT | 335.00 | 1.34 | 1.23 | 1.31 | 0.00 | - | 1 | 201 | 28.79% |
| QQQ241231P00340000 | 2024-06-17 1:17PM EDT | 340.00 | 1.55 | 1.34 | 1.42 | 0.00 | - | 1 | 245 | 28.22% |
| QQQ241231P00345000 | 2024-06-25 9:30AM EDT | 345.00 | 1.70 | 1.47 | 1.56 | 0.00 | - | 4 | 55 | 27.73% |
| QQQ241231P00350000 | 2024-06-26 2:49PM EDT | 350.00 | 1.74 | 1.61 | 1.70 | 0.00 | - | 45 | 511 | 27.20% |
| QQQ241231P00355000 | 2024-06-24 10:01AM EDT | 355.00 | 2.04 | 1.77 | 1.86 | 0.00 | - | 3 | 92 | 26.69% |
| QQQ241231P00360000 | 2024-06-26 3:01PM EDT | 360.00 | 2.11 | 1.93 | 2.02 | 0.00 | - | 2 | 205 | 26.14% |
| QQQ241231P00365000 | 2024-06-24 1:08PM EDT | 365.00 | 2.53 | 2.12 | 2.21 | 0.00 | - | 1 | 103 | 25.64% |
| QQQ241231P00369000 | 2024-06-24 1:08PM EDT | 369.00 | 2.72 | 2.29 | 2.37 | 0.00 | - | 1 | 56 | 25.22% |
| QQQ241231P00370000 | 2024-06-24 2:45PM EDT | 370.00 | 2.79 | 2.34 | 2.42 | 0.00 | - | 10 | 181 | 25.14% |
| QQQ241231P00371000 | 2024-06-05 12:51PM EDT | 371.00 | 3.51 | 2.37 | 2.46 | 0.00 | - | 1 | 9 | 25.03% |
| QQQ241231P00372000 | 2024-03-28 10:20AM EDT | 372.00 | 7.41 | 7.85 | 8.11 | 0.00 | - | 3 | 3 | 34.68% |
| QQQ241231P00373000 | 2024-06-18 11:27AM EDT | 373.00 | 2.74 | 2.46 | 2.56 | 0.00 | - | 1 | 5 | 24.85% |
| QQQ241231P00374000 | 2024-03-28 2:57PM EDT | 374.00 | 7.54 | 8.14 | 8.41 | 0.00 | - | 1 | 6 | 34.59% |
| QQQ241231P00375000 | 2024-06-25 11:49AM EDT | 375.00 | 2.86 | 2.55 | 2.65 | 0.00 | - | 4 | 384 | 24.64% |
| QQQ241231P00377000 | 2024-06-24 3:56PM EDT | 377.00 | 3.25 | 2.66 | 2.74 | 0.00 | - | 1 | 13 | 24.43% |
| QQQ241231P00378000 | 2024-06-13 10:44AM EDT | 378.00 | 3.06 | 2.70 | 2.79 | 0.00 | - | 1 | 16 | 24.33% |
| QQQ241231P00379000 | 2024-05-16 10:57AM EDT | 379.00 | 4.67 | 3.12 | 3.28 | 0.00 | - | 50 | 55 | 25.13% |
| QQQ241231P00380000 | 2024-06-24 12:58PM EDT | 380.00 | 3.29 | 2.81 | 2.90 | 0.00 | - | 1 | 414 | 24.14% |
| QQQ241231P00381000 | 2024-05-30 11:16AM EDT | 381.00 | 5.28 | 2.86 | 2.95 | 0.00 | - | 5 | 12 | 24.04% |
| QQQ241231P00383000 | 2024-03-25 9:42AM EDT | 383.00 | 9.27 | 10.31 | 10.68 | 0.00 | - | 1 | 3 | 35.19% |
| QQQ241231P00384000 | 2024-06-24 3:59PM EDT | 384.00 | 3.77 | 3.03 | 3.12 | 0.00 | - | 7 | 750 | 23.75% |
| QQQ241231P00385000 | 2024-06-21 10:02AM EDT | 385.00 | 3.66 | 3.09 | 3.19 | 0.00 | - | 1 | 87 | 23.68% |
| QQQ241231P00386000 | 2024-06-12 10:26AM EDT | 386.00 | 3.43 | 3.14 | 3.24 | 0.00 | - | 13 | 39 | 23.57% |
| QQQ241231P00387000 | 2024-06-05 9:58AM EDT | 387.00 | 5.16 | 3.20 | 3.30 | 0.00 | - | 5 | 12 | 23.47% |
| QQQ241231P00388000 | 2024-06-12 10:06AM EDT | 388.00 | 3.64 | 3.26 | 3.36 | 0.00 | - | 2 | 33 | 23.37% |
| QQQ241231P00389000 | 2024-06-26 3:21PM EDT | 389.00 | 3.60 | 3.32 | 3.42 | 0.00 | - | 13 | 20 | 23.27% |
| QQQ241231P00390000 | 2024-06-26 3:21PM EDT | 390.00 | 3.69 | 3.38 | 3.48 | 0.00 | - | 13 | 161 | 23.16% |
| QQQ241231P00391000 | 2024-06-24 2:43PM EDT | 391.00 | 4.15 | 3.44 | 3.56 | 0.00 | - | 2 | 4 | 23.09% |
| QQQ241231P00392000 | 2024-05-21 12:34PM EDT | 392.00 | 5.92 | 3.94 | 4.09 | 0.00 | - | 1 | 9 | 23.79% |
| QQQ241231P00393000 | 2024-05-16 10:01AM EDT | 393.00 | 6.24 | 4.06 | 4.21 | 0.00 | - | 2 | 3 | 23.77% |
| QQQ241231P00394000 | 2024-05-30 3:43PM EDT | 394.00 | 6.89 | 3.65 | 3.75 | 0.00 | - | 1 | 4 | 22.79% |
| QQQ241231P00395000 | 2024-06-26 4:06PM EDT | 395.00 | 4.00 | 3.74 | 3.84 | 0.00 | - | 5 | 97 | 22.72% |
| QQQ241231P00396000 | 2024-06-26 10:27AM EDT | 396.00 | 4.16 | 3.78 | 3.90 | 0.00 | - | 1 | 11 | 22.61% |
| QQQ241231P00397000 | 2024-06-14 1:35PM EDT | 397.00 | 4.46 | 3.86 | 3.97 | 0.00 | - | 38 | 40 | 22.50% |
| QQQ241231P00398000 | 2024-06-13 1:17PM EDT | 398.00 | 4.52 | 3.94 | 4.05 | 0.00 | - | 6 | 15 | 22.42% |
| QQQ241231P00399000 | 2024-06-26 11:02AM EDT | 399.00 | 4.45 | 4.01 | 4.12 | 0.00 | - | 4 | 105 | 22.32% |
| QQQ241231P00400000 | 2024-06-26 4:06PM EDT | 400.00 | 4.39 | 4.10 | 4.20 | 0.00 | - | 7 | 1,579 | 22.22% |
| QQQ241231P00401000 | 2024-06-25 10:23AM EDT | 401.00 | 4.88 | 4.18 | 4.28 | 0.00 | - | 20 | 297 | 22.13% |
| QQQ241231P00402000 | 2024-06-25 12:09PM EDT | 402.00 | 4.77 | 4.25 | 4.37 | 0.00 | - | 1 | 55 | 22.05% |
| QQQ241231P00403000 | 2024-06-26 3:54PM EDT | 403.00 | 4.60 | 4.35 | 4.46 | 0.00 | - | 2 | 205 | 21.96% |
| QQQ241231P00404000 | 2024-06-14 2:46PM EDT | 404.00 | 5.09 | 4.43 | 4.53 | 0.00 | - | 25 | 33 | 21.85% |
| QQQ241231P00405000 | 2024-06-21 12:59PM EDT | 405.00 | 5.19 | 4.52 | 4.62 | 0.00 | - | 212 | 584 | 21.76% |
| QQQ241231P00406000 | 2024-06-14 2:50PM EDT | 406.00 | 5.29 | 4.59 | 4.71 | 0.00 | - | 48 | 71 | 21.67% |
| QQQ241231P00407000 | 2024-06-25 3:05PM EDT | 407.00 | 5.13 | 4.69 | 4.80 | 0.00 | - | 2 | 70 | 21.58% |
| QQQ241231P00408000 | 2024-06-21 3:43PM EDT | 408.00 | 5.47 | 4.76 | 4.89 | 0.00 | - | 1 | 22 | 21.48% |
| QQQ241231P00409000 | 2024-06-14 1:25PM EDT | 409.00 | 5.61 | 4.88 | 4.99 | 0.00 | - | 12 | 18 | 21.40% |
| QQQ241231P00410000 | 2024-06-27 10:27AM EDT | 410.00 | 5.01 | 4.97 | 5.09 | -0.20 | -3.84% | 8 | 186 | 21.31% |
| QQQ241231P00411000 | 2024-05-24 3:26PM EDT | 411.00 | 8.29 | 5.59 | 5.80 | 0.00 | - | 13 | 52 | 22.03% |
| QQQ241231P00412000 | 2024-06-12 10:24AM EDT | 412.00 | 5.74 | 5.15 | 5.28 | 0.00 | - | 1 | 14 | 21.12% |
| QQQ241231P00413000 | 2024-06-17 9:54AM EDT | 413.00 | 6.08 | 5.27 | 5.38 | 0.00 | - | 35 | 71 | 21.02% |
| QQQ241231P00414000 | 2024-06-14 2:55PM EDT | 414.00 | 6.09 | 5.34 | 5.48 | 0.00 | - | 22 | 26 | 20.93% |
| QQQ241231P00415000 | 2024-06-24 9:30AM EDT | 415.00 | 6.34 | 5.48 | 5.58 | 0.00 | - | 2 | 190 | 20.83% |
| QQQ241231P00416000 | 2024-06-14 11:20AM EDT | 416.00 | 6.48 | 5.56 | 5.69 | 0.00 | - | 1 | 74 | 20.74% |
| QQQ241231P00417000 | 2024-06-14 3:00PM EDT | 417.00 | 6.46 | 5.67 | 5.81 | 0.00 | - | 2 | 56 | 20.66% |
| QQQ241231P00418000 | 2024-06-12 10:42AM EDT | 418.00 | 6.46 | 5.79 | 5.92 | 0.00 | - | 1 | 30 | 20.56% |
| QQQ241231P00419000 | 2024-05-03 9:41AM EDT | 419.00 | 16.70 | 10.66 | 11.00 | 0.00 | - | 1 | 21 | 25.99% |
| QQQ241231P00420000 | 2024-06-26 11:06AM EDT | 420.00 | 6.58 | 6.03 | 6.18 | 0.00 | - | 2 | 1,095 | 20.42% |
| QQQ241231P00421000 | 2024-06-17 12:30PM EDT | 421.00 | 6.51 | 6.13 | 6.27 | 0.00 | - | 8 | 40 | 20.29% |
| QQQ241231P00422000 | 2024-06-14 2:54PM EDT | 422.00 | 7.09 | 6.26 | 6.39 | 0.00 | - | 9 | 39 | 20.20% |
| QQQ241231P00423000 | 2024-06-12 9:36AM EDT | 423.00 | 7.60 | 6.38 | 6.52 | 0.00 | - | 3 | 37 | 20.11% |
| QQQ241231P00424000 | 2024-06-25 1:05PM EDT | 424.00 | 7.59 | 6.53 | 6.65 | 0.00 | - | 2 | 124 | 20.02% |
| QQQ241231P00425000 | 2024-06-26 3:37PM EDT | 425.00 | 7.07 | 6.65 | 6.79 | 0.00 | - | 13 | 154 | 19.95% |
| QQQ241231P00426000 | 2024-06-14 1:21PM EDT | 426.00 | 7.64 | 6.76 | 6.91 | 0.00 | - | 1 | 27 | 19.84% |
| QQQ241231P00427000 | 2024-06-26 3:37PM EDT | 427.00 | 7.38 | 6.89 | 7.01 | 0.00 | - | 2 | 99 | 19.71% |
| QQQ241231P00428000 | 2024-06-18 9:33AM EDT | 428.00 | 7.08 | 7.02 | 7.16 | 0.00 | - | 1 | 169 | 19.64% |
| QQQ241231P00429000 | 2024-06-13 9:38AM EDT | 429.00 | 7.73 | 7.17 | 7.31 | 0.00 | - | 1 | 74 | 19.56% |
| QQQ241231P00430000 | 2024-06-27 9:54AM EDT | 430.00 | 7.53 | 7.34 | 7.48 | -0.29 | -3.71% | 1 | 913 | 19.50% |
| QQQ241231P00431000 | 2024-06-14 11:18AM EDT | 431.00 | 8.66 | 7.47 | 7.61 | 0.00 | - | 5 | 42 | 19.39% |
| QQQ241231P00432000 | 2024-06-26 11:09AM EDT | 432.00 | 8.33 | 7.60 | 7.76 | 0.00 | - | 17 | 28 | 19.30% |
| QQQ241231P00433000 | 2024-06-25 11:37AM EDT | 433.00 | 8.59 | 7.76 | 7.91 | 0.00 | - | 1 | 28 | 19.21% |
| QQQ241231P00434000 | 2024-06-20 1:17PM EDT | 434.00 | 8.65 | 7.90 | 8.07 | 0.00 | - | 1 | 44 | 19.12% |
| QQQ241231P00435000 | 2024-06-27 10:16AM EDT | 435.00 | 8.15 | 8.05 | 8.18 | -0.51 | -5.89% | 10 | 532 | 18.98% |
| QQQ241231P00436000 | 2024-06-26 1:45PM EDT | 436.00 | 8.81 | 8.25 | 8.38 | 0.00 | - | 2 | 39 | 18.93% |
| QQQ241231P00437000 | 2024-06-17 12:53PM EDT | 437.00 | 8.66 | 8.40 | 8.55 | 0.00 | - | 1 | 61 | 18.85% |
| QQQ241231P00438000 | 2024-06-24 10:58AM EDT | 438.00 | 9.80 | 8.58 | 8.72 | 0.00 | - | 1 | 113 | 18.76% |
| QQQ241231P00439000 | 2024-06-18 1:05PM EDT | 439.00 | 8.79 | 8.73 | 8.89 | 0.00 | - | 2 | 54 | 18.67% |
| QQQ241231P00440000 | 2024-06-26 3:17PM EDT | 440.00 | 9.65 | 8.90 | 9.07 | 0.00 | - | 5 | 294 | 18.59% |
| QQQ241231P00441000 | 2024-06-17 2:44PM EDT | 441.00 | 8.98 | 9.06 | 9.23 | 0.00 | - | 6 | 53 | 18.48% |
| QQQ241231P00442000 | 2024-06-17 2:52PM EDT | 442.00 | 9.10 | 9.28 | 9.42 | 0.00 | - | 2 | 128 | 18.40% |
| QQQ241231P00443000 | 2024-06-24 1:34PM EDT | 443.00 | 11.15 | 9.42 | 9.60 | 0.00 | - | 2 | 49 | 18.30% |
| QQQ241231P00444000 | 2024-06-24 11:01AM EDT | 444.00 | 11.00 | 9.60 | 9.79 | 0.00 | - | 11 | 34 | 18.22% |
| QQQ241231P00445000 | 2024-06-26 11:06AM EDT | 445.00 | 10.63 | 9.81 | 9.99 | 0.00 | - | 3 | 82 | 18.13% |
| QQQ241231P00446000 | 2024-06-12 10:22AM EDT | 446.00 | 11.27 | 10.02 | 10.17 | 0.00 | - | 13 | 97 | 18.03% |
| QQQ241231P00447000 | 2024-05-31 11:36AM EDT | 447.00 | 21.31 | 10.19 | 10.38 | 0.00 | - | 5 | 57 | 17.95% |
| QQQ241231P00448000 | 2024-06-25 11:07AM EDT | 448.00 | 11.72 | 10.40 | 10.57 | 0.00 | - | 3 | 82 | 17.85% |
| QQQ241231P00449000 | 2024-06-14 2:54PM EDT | 449.00 | 11.82 | 10.65 | 10.78 | 0.00 | - | 2 | 60 | 17.76% |
| QQQ241231P00450000 | 2024-06-26 11:20AM EDT | 450.00 | 11.08 | 10.81 | 10.95 | -0.58 | -4.97% | 7 | 457 | 17.63% |
| QQQ241231P00451000 | 2024-06-21 2:15PM EDT | 451.00 | 12.25 | 11.08 | 11.21 | 0.00 | - | 1 | 74 | 17.58% |
| QQQ241231P00455000 | 2024-06-26 10:27AM EDT | 455.00 | 12.88 | 11.93 | 12.07 | 0.00 | - | 3 | 447 | 17.18% |
| QQQ241231P00460000 | 2024-06-26 11:20AM EDT | 460.00 | 14.18 | 13.13 | 13.30 | 0.00 | - | 1 | 423 | 16.72% |
| QQQ241231P00465000 | 2024-06-25 1:46PM EDT | 465.00 | 16.01 | 14.49 | 14.65 | 0.00 | - | 1 | 140 | 16.26% |
| QQQ241231P00470000 | 2024-06-26 2:47PM EDT | 470.00 | 16.93 | 16.06 | 16.21 | 0.00 | - | 39 | 283 | 15.85% |
| QQQ241231P00475000 | 2024-06-26 3:58PM EDT | 475.00 | 18.39 | 17.67 | 17.86 | 0.00 | - | 5 | 150 | 15.39% |
| QQQ241231P00480000 | 2024-06-26 1:04PM EDT | 480.00 | 20.71 | 19.48 | 19.68 | 0.00 | - | 14 | 316 | 14.93% |
| QQQ241231P00485000 | 2024-06-27 10:13AM EDT | 485.00 | 21.50 | 21.29 | 21.52 | -1.45 | -6.32% | 5 | 102 | 14.35% |
| QQQ241231P00490000 | 2024-06-26 3:58PM EDT | 490.00 | 24.36 | 23.45 | 23.72 | 0.00 | - | 2 | 32 | 13.89% |
| QQQ241231P00491000 | 2024-06-26 3:58PM EDT | 491.00 | 24.81 | 23.94 | 24.24 | 0.00 | - | 1 | 6 | 13.84% |
| QQQ241231P00492000 | 2024-06-18 9:42AM EDT | 492.00 | 23.99 | 24.35 | 24.63 | 0.00 | - | 8 | 5 | 13.69% |
| QQQ241231P00493000 | 2024-06-24 10:38AM EDT | 493.00 | 27.42 | 24.80 | 25.08 | 0.00 | - | 2 | 2 | 13.57% |
| QQQ241231P00494000 | 2024-06-20 10:02AM EDT | 494.00 | 24.67 | 25.42 | 25.57 | 0.00 | - | 2 | 7 | 13.48% |
| QQQ241231P00495000 | 2024-06-20 11:19AM EDT | 495.00 | 25.36 | 25.89 | 26.19 | 0.00 | - | 1 | 57 | 13.47% |
| QQQ241231P00496000 | 2024-06-24 2:27PM EDT | 496.00 | 30.58 | 26.25 | 26.63 | 0.00 | - | 2 | 5 | 13.33% |
| QQQ241231P00497000 | 2024-06-24 2:27PM EDT | 497.00 | 31.17 | 26.70 | 27.01 | 0.00 | - | 2 | 2 | 13.13% |
| QQQ241231P00498000 | 2024-06-26 3:37PM EDT | 498.00 | 28.80 | 27.21 | 27.56 | 0.00 | - | 2 | 2 | 13.06% |
| QQQ241231P00499000 | 2024-06-25 1:10PM EDT | 499.00 | 31.10 | 27.84 | 28.08 | 0.00 | - | 1 | 2 | 12.95% |
| QQQ241231P00500000 | 2024-06-26 9:45AM EDT | 500.00 | 30.45 | 28.43 | 28.76 | 0.00 | - | 1 | 81 | 12.96% |
| QQQ241231P00501000 | 2024-06-06 11:00AM EDT | 501.00 | 40.75 | 28.81 | 29.13 | 0.00 | - | 10 | 6 | 12.72% |
| QQQ241231P00502000 | 2024-06-12 2:58PM EDT | 502.00 | 33.85 | 29.51 | 29.87 | 0.00 | - | 4 | 6 | 12.76% |
| QQQ241231P00503000 | 2024-06-24 3:26PM EDT | 503.00 | 34.01 | 29.87 | 30.17 | 0.00 | - | 3 | 2 | 12.45% |
| QQQ241231P00504000 | 2024-06-24 3:26PM EDT | 504.00 | 34.67 | 30.62 | 30.96 | 0.00 | - | 3 | 3 | 12.52% |
| QQQ241231P00505000 | 2024-06-26 3:20PM EDT | 505.00 | 33.25 | 31.03 | 31.39 | 0.00 | - | 162 | 222 | 12.29% |
| QQQ241231P00506000 | 2024-06-25 10:09AM EDT | 506.00 | 35.22 | 31.56 | 31.91 | 0.00 | - | 3 | 9 | 12.12% |
| QQQ241231P00507000 | 2024-06-12 2:59PM EDT | 507.00 | 37.03 | 32.19 | 32.66 | 0.00 | - | 2 | 2 | 12.13% |
| QQQ241231P00508000 | 2024-06-13 2:57PM EDT | 508.00 | 36.43 | 32.78 | 33.15 | 0.00 | - | 2 | 1 | 11.92% |
| QQQ241231P00509000 | 2024-06-13 2:58PM EDT | 509.00 | 37.08 | 33.57 | 33.93 | 0.00 | - | 6 | 3 | 11.95% |
| QQQ241231P00510000 | 2024-06-25 3:27PM EDT | 510.00 | 36.36 | 34.19 | 34.58 | 0.00 | - | 2 | 13 | 11.85% |
| QQQ241231P00511000 | 2024-03-14 12:10PM EDT | 511.00 | 72.89 | 72.14 | 72.87 | 0.00 | - | 6 | 0 | 40.30% |
| QQQ241231P00512000 | 2024-03-14 12:48PM EDT | 512.00 | 73.52 | 73.13 | 73.88 | 0.00 | - | 2 | 0 | 40.57% |
| QQQ241231P00513000 | 2024-03-14 11:59AM EDT | 513.00 | 73.52 | 74.13 | 74.87 | 0.00 | - | 1 | 0 | 40.83% |
| QQQ241231P00514000 | 2024-06-21 2:51PM EDT | 514.00 | 39.21 | 36.76 | 37.12 | 0.00 | - | 10 | 17 | 11.32% |
| QQQ241231P00515000 | 2024-06-21 2:49PM EDT | 515.00 | 39.79 | 37.24 | 37.60 | 0.00 | - | 4 | 13 | 11.00% |
| QQQ241231P00520000 | 2024-06-21 2:51PM EDT | 520.00 | 43.55 | 40.93 | 41.35 | 0.00 | - | 72 | 36 | 10.56% |
| QQQ241231P00525000 | 2024-06-21 2:51PM EDT | 525.00 | 47.38 | 44.42 | 44.88 | 0.00 | - | 20 | 28 | 9.41% |
| QQQ241231P00530000 | 2024-06-24 9:48AM EDT | 530.00 | 53.50 | 48.45 | 48.90 | 0.00 | - | 1 | 49 | 8.20% |
| QQQ241231P00535000 | 2024-06-24 12:19PM EDT | 535.00 | 57.45 | 52.80 | 53.25 | 0.00 | - | 18 | 19 | 4.88% |
| QQQ241231P00545000 | 2024-06-25 4:13PM EDT | 545.00 | 65.62 | 62.35 | 62.82 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241231P00550000 | 2024-06-21 9:40AM EDT | 550.00 | 70.04 | 67.62 | 68.07 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241231P00575000 | 2024-03-22 10:44AM EDT | 575.00 | 130.21 | 160.00 | 160.76 | 0.00 | - | 10 | 0 | 71.96% |
© 2024 Yahoo. All rights reserved.