Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250321C00210000 | 2024-05-16 10:02AM EDT | 210.00 | 250.72 | 248.47 | 249.22 | 0.00 | - | - | 4 | 65.75% |
| QQQ250321C00220000 | 2024-05-14 10:59AM EDT | 220.00 | 232.36 | 238.99 | 239.72 | 0.00 | - | 1 | 1 | 63.41% |
| QQQ250321C00230000 | 2024-04-25 4:03PM EDT | 230.00 | 209.04 | 236.37 | 237.07 | 0.00 | - | 1 | 1 | 72.79% |
| QQQ250321C00250000 | 2024-05-24 3:33PM EDT | 250.00 | 217.55 | 210.61 | 211.33 | 0.00 | - | 1 | 1 | 56.75% |
| QQQ250321C00255000 | 2024-04-18 3:55PM EDT | 255.00 | 180.72 | 206.35 | 206.97 | 0.00 | - | - | 1 | 56.35% |
| QQQ250321C00260000 | 2024-03-26 1:52PM EDT | 260.00 | 198.50 | 180.40 | 183.23 | 0.00 | - | 4 | 4 | 0.00% |
| QQQ250321C00265000 | 2024-04-08 11:32AM EDT | 265.00 | 189.56 | 185.64 | 186.03 | 0.00 | - | 1 | 4 | 25.83% |
| QQQ250321C00270000 | 2024-05-23 3:52PM EDT | 270.00 | 194.69 | 191.80 | 192.50 | 0.00 | - | 2 | 1 | 52.60% |
| QQQ250321C00285000 | 2024-05-01 9:59AM EDT | 285.00 | 151.67 | 177.76 | 178.47 | 0.00 | - | - | 1 | 50.11% |
| QQQ250321C00290000 | 2024-05-16 3:41PM EDT | 290.00 | 174.59 | 173.10 | 173.79 | 0.00 | - | 1 | 2 | 49.11% |
| QQQ250321C00300000 | 2024-05-23 12:18PM EDT | 300.00 | 171.70 | 163.81 | 164.50 | 0.00 | - | 4 | 9 | 47.19% |
| QQQ250321C00305000 | 2024-04-26 11:39AM EDT | 305.00 | 141.70 | 166.03 | 166.69 | 0.00 | - | 4 | 1 | 53.59% |
| QQQ250321C00310000 | 2024-05-31 1:20PM EDT | 310.00 | 149.20 | 154.56 | 155.26 | -6.85 | -4.39% | 13 | 4 | 45.32% |
| QQQ250321C00315000 | 2024-04-15 9:33AM EDT | 315.00 | 144.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ250321C00320000 | 2024-05-10 10:25AM EDT | 320.00 | 137.47 | 145.38 | 146.10 | 0.00 | - | - | 1 | 43.53% |
| QQQ250321C00325000 | 2024-05-07 9:41AM EDT | 325.00 | 131.85 | 140.81 | 141.53 | 0.00 | - | 5 | 6 | 42.64% |
| QQQ250321C00330000 | 2024-05-23 9:38AM EDT | 330.00 | 144.74 | 136.27 | 136.99 | 0.00 | - | 1 | 20 | 41.77% |
| QQQ250321C00335000 | 2024-05-23 9:40AM EDT | 335.00 | 139.82 | 131.75 | 132.47 | 0.00 | - | 2 | 6 | 40.91% |
| QQQ250321C00340000 | 2024-05-29 10:23AM EDT | 340.00 | 133.33 | 127.25 | 127.97 | 0.00 | - | 4 | 16 | 40.06% |
| QQQ250321C00345000 | 2024-05-13 10:18AM EDT | 345.00 | 116.28 | 122.77 | 123.50 | 0.00 | - | 2 | 27 | 39.24% |
| QQQ250321C00350000 | 2024-05-31 1:45PM EDT | 350.00 | 113.76 | 118.32 | 119.06 | -12.03 | -9.56% | 2 | 19 | 38.42% |
| QQQ250321C00355000 | 2024-05-16 11:31AM EDT | 355.00 | 117.31 | 113.91 | 114.65 | 0.00 | - | 2 | 51 | 37.62% |
| QQQ250321C00360000 | 2024-05-31 10:27AM EDT | 360.00 | 106.55 | 109.52 | 110.27 | -10.64 | -9.08% | 10 | 4 | 36.84% |
| QQQ250321C00365000 | 2024-05-20 1:50PM EDT | 365.00 | 102.10 | 105.17 | 105.92 | -6.79 | -6.24% | 1 | 33 | 36.06% |
| QQQ250321C00370000 | 2024-05-31 11:22AM EDT | 370.00 | 96.53 | 100.86 | 101.62 | -7.43 | -7.15% | 2 | 17 | 35.31% |
| QQQ250321C00375000 | 2024-05-30 2:55PM EDT | 375.00 | 98.90 | 96.59 | 97.35 | 0.00 | - | 1 | 15 | 34.56% |
| QQQ250321C00380000 | 2024-05-31 3:32PM EDT | 380.00 | 89.38 | 92.37 | 93.13 | -11.99 | -11.83% | 2 | 34 | 33.83% |
| QQQ250321C00385000 | 2024-05-15 1:24PM EDT | 385.00 | 89.25 | 88.19 | 88.96 | 0.00 | - | 1 | 16 | 33.12% |
| QQQ250321C00390000 | 2024-05-29 4:14PM EDT | 390.00 | 89.57 | 84.06 | 84.83 | 0.00 | - | 3 | 42 | 32.42% |
| QQQ250321C00395000 | 2024-05-17 2:13PM EDT | 395.00 | 79.70 | 79.99 | 80.76 | -0.13 | -0.16% | 3 | 32 | 31.73% |
| QQQ250321C00400000 | 2024-05-31 1:47PM EDT | 400.00 | 71.96 | 75.97 | 76.75 | -6.76 | -8.59% | 2 | 237 | 31.06% |
| QQQ250321C00405000 | 2024-05-31 1:47PM EDT | 405.00 | 67.97 | 72.02 | 72.80 | -3.83 | -5.33% | 1 | 354 | 30.40% |
| QQQ250321C00410000 | 2024-05-28 10:50AM EDT | 410.00 | 75.51 | 68.13 | 68.91 | 0.00 | - | 1 | 102 | 29.76% |
| QQQ250321C00415000 | 2024-05-23 1:23PM EDT | 415.00 | 60.62 | 64.32 | 65.09 | -8.80 | -12.68% | 29 | 144 | 29.12% |
| QQQ250321C00420000 | 2024-05-30 9:36AM EDT | 420.00 | 63.88 | 60.57 | 61.35 | 0.00 | - | 1 | 1,075 | 28.50% |
| QQQ250321C00425000 | 2024-05-24 3:00PM EDT | 425.00 | 62.77 | 56.91 | 57.68 | 0.00 | - | 13 | 966 | 27.90% |
| QQQ250321C00430000 | 2024-05-23 10:23AM EDT | 430.00 | 49.68 | 53.34 | 54.11 | -9.69 | -16.32% | 1 | 125 | 27.31% |
| QQQ250321C00431000 | 2024-05-07 12:05PM EDT | 431.00 | 48.28 | 52.63 | 53.40 | 0.00 | - | 1 | 13 | 27.19% |
| QQQ250321C00432000 | 2024-05-22 10:55AM EDT | 432.00 | 56.97 | 51.93 | 52.70 | 0.00 | - | 10 | 16 | 27.08% |
| QQQ250321C00433000 | 2024-05-07 12:06PM EDT | 433.00 | 46.89 | 51.23 | 52.00 | 0.00 | - | 6 | 17 | 26.96% |
| QQQ250321C00434000 | 2024-05-08 1:30PM EDT | 434.00 | 44.16 | 50.54 | 51.31 | 0.00 | - | 1 | 89 | 26.85% |
| QQQ250321C00435000 | 2024-05-28 2:04PM EDT | 435.00 | 56.49 | 49.85 | 50.62 | 0.00 | - | 1 | 392 | 26.73% |
| QQQ250321C00436000 | 2024-05-31 9:30AM EDT | 436.00 | 55.28 | 49.16 | 49.93 | +12.40 | +28.92% | 2 | 1 | 26.62% |
| QQQ250321C00437000 | 2024-05-31 10:48AM EDT | 437.00 | 45.60 | 48.48 | 49.25 | -5.16 | -10.17% | 1 | 27 | 26.51% |
| QQQ250321C00438000 | 2024-05-13 12:28PM EDT | 438.00 | 43.85 | 47.80 | 48.57 | 0.00 | - | 1 | 69 | 26.39% |
| QQQ250321C00439000 | 2024-05-23 3:15PM EDT | 439.00 | 48.78 | 47.13 | 47.90 | 0.00 | - | 17 | 85 | 26.28% |
| QQQ250321C00440000 | 2024-05-31 10:20AM EDT | 440.00 | 45.38 | 46.46 | 47.23 | -3.69 | -7.52% | 1 | 1,640 | 26.17% |
| QQQ250321C00441000 | 2024-05-15 1:04PM EDT | 441.00 | 47.20 | 45.79 | 46.56 | 0.00 | - | 1 | 20 | 26.06% |
| QQQ250321C00442000 | 2024-05-09 3:51PM EDT | 442.00 | 40.05 | 45.13 | 45.90 | 0.00 | - | 1 | 16 | 25.95% |
| QQQ250321C00443000 | 2024-05-23 10:37AM EDT | 443.00 | 50.63 | 44.47 | 45.24 | 0.00 | - | 3 | 123 | 25.84% |
| QQQ250321C00444000 | 2024-05-20 3:03PM EDT | 444.00 | 47.21 | 43.82 | 44.58 | 0.00 | - | 8 | 106 | 25.73% |
| QQQ250321C00445000 | 2024-05-31 2:31PM EDT | 445.00 | 39.70 | 43.17 | 43.93 | -6.05 | -13.22% | 138 | 231 | 25.62% |
| QQQ250321C00446000 | 2024-05-31 11:33AM EDT | 446.00 | 39.26 | 42.52 | 43.29 | -1.43 | -3.51% | 3 | 295 | 25.52% |
| QQQ250321C00447000 | 2024-05-31 3:31PM EDT | 447.00 | 39.63 | 41.88 | 42.65 | -8.96 | -18.44% | 55 | 87 | 25.41% |
| QQQ250321C00448000 | 2024-05-06 4:08PM EDT | 448.00 | 40.24 | 41.24 | 42.01 | +3.29 | +8.90% | 1 | 50 | 25.30% |
| QQQ250321C00449000 | 2024-05-03 9:30AM EDT | 449.00 | 33.14 | 40.61 | 41.38 | 0.00 | - | 1 | 28 | 25.20% |
| QQQ250321C00450000 | 2024-05-31 12:17PM EDT | 450.00 | 35.97 | 39.98 | 40.75 | -9.36 | -20.65% | 122 | 2,938 | 25.09% |
| QQQ250321C00455000 | 2024-05-31 12:09PM EDT | 455.00 | 33.35 | 36.92 | 37.68 | -6.61 | -16.54% | 19 | 831 | 24.58% |
| QQQ250321C00460000 | 2024-05-31 12:09PM EDT | 460.00 | 30.65 | 33.97 | 34.73 | -5.40 | -14.98% | 23 | 8,854 | 24.08% |
| QQQ250321C00465000 | 2024-05-31 12:57PM EDT | 465.00 | 28.12 | 31.15 | 31.90 | -4.89 | -14.81% | 7 | 2,330 | 23.60% |
| QQQ250321C00470000 | 2024-05-31 3:56PM EDT | 470.00 | 28.89 | 28.46 | 29.20 | -1.61 | -5.28% | 10 | 2,210 | 23.13% |
| QQQ250321C00475000 | 2024-05-31 3:51PM EDT | 475.00 | 26.29 | 25.98 | 26.64 | -4.42 | -14.39% | 8 | 1,737 | 22.69% |
| QQQ250321C00480000 | 2024-05-31 3:07PM EDT | 480.00 | 21.61 | 23.56 | 24.22 | -2.59 | -10.70% | 37 | 866 | 22.26% |
| QQQ250321C00485000 | 2024-05-31 10:24AM EDT | 485.00 | 20.22 | 21.28 | 21.85 | -3.24 | -13.81% | 5 | 232 | 21.80% |
| QQQ250321C00490000 | 2024-05-31 11:51AM EDT | 490.00 | 17.16 | 19.14 | 19.72 | -6.68 | -28.02% | 19 | 754 | 21.42% |
| QQQ250321C00495000 | 2024-05-31 11:19AM EDT | 495.00 | 15.60 | 17.17 | 17.74 | -3.17 | -16.89% | 1 | 43 | 21.06% |
| QQQ250321C00500000 | 2024-05-31 12:40PM EDT | 500.00 | 13.48 | 15.28 | 15.91 | -5.51 | -29.02% | 20 | 1,043 | 20.72% |
| QQQ250321C00505000 | 2024-05-10 9:43AM EDT | 505.00 | 12.81 | 13.58 | 14.20 | -0.32 | -2.44% | 1 | 519 | 20.39% |
| QQQ250321C00510000 | 2024-05-30 2:18PM EDT | 510.00 | 12.16 | 12.03 | 12.65 | -1.51 | -11.05% | 6 | 2,581 | 20.10% |
| QQQ250321C00515000 | 2024-05-30 2:55PM EDT | 515.00 | 12.02 | 10.63 | 11.24 | 0.00 | - | 1 | 238 | 19.83% |
| QQQ250321C00520000 | 2024-05-31 3:32PM EDT | 520.00 | 8.88 | 9.36 | 9.95 | -1.80 | -16.85% | 1 | 1,960 | 19.57% |
| QQQ250321C00525000 | 2024-05-28 1:57PM EDT | 525.00 | 11.00 | 8.22 | 8.79 | 0.00 | - | 25 | 1,184 | 19.33% |
| QQQ250321C00530000 | 2024-05-23 9:41AM EDT | 530.00 | 10.27 | 7.27 | 7.76 | 0.00 | - | 1 | 130 | 19.13% |
| QQQ250321C00535000 | 2024-05-28 12:25PM EDT | 535.00 | 8.66 | 6.36 | 6.83 | 0.00 | - | 1 | 722 | 18.94% |
| QQQ250321C00540000 | 2024-05-31 10:33AM EDT | 540.00 | 5.33 | 5.56 | 6.01 | -1.94 | -26.69% | 1 | 531 | 18.77% |
| QQQ250321C00545000 | 2024-05-30 9:45AM EDT | 545.00 | 4.52 | 4.80 | 5.28 | -1.50 | -24.92% | 1 | 611 | 18.63% |
| QQQ250321C00550000 | 2024-05-31 10:00AM EDT | 550.00 | 3.80 | 4.23 | 4.64 | -1.00 | -20.83% | 21 | 1,095 | 18.50% |
| QQQ250321C00555000 | 2024-05-31 12:44PM EDT | 555.00 | 3.35 | 3.64 | 4.08 | -1.72 | -33.93% | 1 | 1,353 | 18.40% |
| QQQ250321C00560000 | 2024-05-24 3:14PM EDT | 560.00 | 3.12 | 3.14 | 3.60 | -1.34 | -30.04% | 1 | 513 | 18.33% |
| QQQ250321C00565000 | 2024-05-31 12:59PM EDT | 565.00 | 2.50 | 2.72 | 3.17 | -1.48 | -37.19% | 1 | 581 | 18.26% |
| QQQ250321C00570000 | 2024-05-29 2:20PM EDT | 570.00 | 3.52 | 2.35 | 2.78 | 0.00 | - | 3 | 1,255 | 18.19% |
| QQQ250321C00575000 | 2024-05-31 12:16PM EDT | 575.00 | 1.90 | 2.03 | 2.45 | -0.69 | -26.64% | 2 | 1,277 | 18.14% |
| QQQ250321C00580000 | 2024-05-30 11:02AM EDT | 580.00 | 2.24 | 1.73 | 2.17 | 0.00 | - | 3 | 670 | 18.13% |
| QQQ250321C00585000 | 2024-05-24 2:11PM EDT | 585.00 | 2.44 | 1.49 | 1.92 | 0.00 | - | 2 | 85 | 18.12% |
| QQQ250321C00590000 | 2024-05-30 11:04AM EDT | 590.00 | 1.75 | 1.28 | 1.71 | 0.00 | - | 1 | 135 | 18.13% |
| QQQ250321C00595000 | 2024-05-31 11:04AM EDT | 595.00 | 1.22 | 1.12 | 1.51 | -0.33 | -21.29% | 2 | 181 | 18.12% |
| QQQ250321C00600000 | 2024-05-31 1:11PM EDT | 600.00 | 1.07 | 0.96 | 1.35 | -0.66 | -38.15% | 2 | 16 | 18.16% |
| QQQ250321C00605000 | 2024-05-31 9:53AM EDT | 605.00 | 1.07 | 0.82 | 1.21 | +0.02 | +1.90% | 3 | 95 | 18.20% |
| QQQ250321C00610000 | 2024-05-30 12:55PM EDT | 610.00 | 1.09 | 0.70 | 1.09 | 0.00 | - | 2 | 83 | 18.26% |
| QQQ250321C00615000 | 2024-04-17 10:23AM EDT | 615.00 | 1.10 | 0.93 | 1.22 | 0.00 | - | 2 | 95 | 19.03% |
| QQQ250321C00620000 | 2024-05-06 11:12AM EDT | 620.00 | 0.79 | 0.50 | 0.89 | 0.00 | - | 2 | 13 | 18.40% |
| QQQ250321C00630000 | 2024-05-24 11:52AM EDT | 630.00 | 0.91 | 0.35 | 0.74 | 0.00 | - | 1 | 10 | 18.59% |
| QQQ250321C00635000 | 2024-05-01 11:18AM EDT | 635.00 | 0.42 | 0.29 | 0.68 | 0.00 | - | - | 1 | 18.70% |
| QQQ250321C00640000 | 2024-04-24 9:38AM EDT | 640.00 | 0.54 | 0.49 | 0.73 | 0.00 | - | 2 | 8 | 19.26% |
| QQQ250321C00645000 | 2024-05-23 9:53AM EDT | 645.00 | 0.58 | 0.19 | 0.58 | 0.00 | - | 25 | 25 | 18.95% |
| QQQ250321C00650000 | 2024-05-31 9:55AM EDT | 650.00 | 0.35 | 0.15 | 0.54 | -0.06 | -14.63% | 1 | 259 | 19.09% |
| QQQ250321C00655000 | 2024-05-28 9:32AM EDT | 655.00 | 0.50 | 0.11 | 0.50 | 0.00 | - | 1 | 4 | 19.21% |
| QQQ250321C00660000 | 2024-04-24 9:36AM EDT | 660.00 | 0.38 | 0.26 | 0.53 | 0.00 | - | 2 | 10 | 19.70% |
| QQQ250321C00670000 | 2024-05-24 3:02PM EDT | 670.00 | 0.43 | 0.15 | 0.42 | 0.00 | - | 42 | 296 | 19.70% |
| QQQ250321C00680000 | 2024-05-21 11:04AM EDT | 680.00 | 0.31 | 0.00 | 0.38 | 0.00 | - | - | 1 | 20.06% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250321P00210000 | 2024-05-28 11:33AM EDT | 210.00 | 0.34 | 0.23 | 0.56 | 0.00 | - | 10 | 65 | 39.14% |
| QQQ250321P00215000 | 2024-05-24 9:30AM EDT | 215.00 | 0.54 | 0.27 | 0.60 | 0.00 | - | 1 | 20 | 38.40% |
| QQQ250321P00220000 | 2024-05-28 11:27AM EDT | 220.00 | 0.41 | 0.42 | 0.64 | 0.00 | - | 6 | 1,083 | 37.66% |
| QQQ250321P00225000 | 2024-05-28 11:33AM EDT | 225.00 | 0.48 | 0.35 | 0.68 | 0.00 | - | 5 | 41 | 36.91% |
| QQQ250321P00230000 | 2024-04-26 9:53AM EDT | 230.00 | 0.95 | 0.41 | 0.64 | 0.00 | - | 1 | 11 | 35.54% |
| QQQ250321P00235000 | 2024-04-23 11:10AM EDT | 235.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| QQQ250321P00240000 | 2024-05-16 12:18PM EDT | 240.00 | 0.62 | 0.51 | 0.84 | 0.00 | - | 2 | 11 | 34.91% |
| QQQ250321P00245000 | 2024-04-26 4:09PM EDT | 245.00 | 1.23 | 0.58 | 0.80 | 0.00 | - | 8 | 10 | 33.63% |
| QQQ250321P00250000 | 2024-05-30 10:51AM EDT | 250.00 | 0.89 | 0.64 | 0.96 | 0.00 | - | 2 | 61 | 33.59% |
| QQQ250321P00255000 | 2024-05-28 11:27AM EDT | 255.00 | 0.80 | 0.72 | 1.03 | 0.00 | - | 2 | 9 | 32.97% |
| QQQ250321P00260000 | 2024-05-28 11:27AM EDT | 260.00 | 0.88 | 0.79 | 1.11 | 0.00 | - | 2 | 27 | 32.39% |
| QQQ250321P00265000 | 2024-05-29 3:59PM EDT | 265.00 | 1.10 | 0.88 | 1.20 | 0.00 | - | 3 | 7 | 31.82% |
| QQQ250321P00270000 | 2024-05-09 2:07PM EDT | 270.00 | 1.23 | 0.97 | 1.29 | 0.00 | - | 3 | 11 | 31.23% |
| QQQ250321P00275000 | 2024-05-21 12:58PM EDT | 275.00 | 1.12 | 1.06 | 1.38 | 0.00 | - | 1 | 35 | 30.63% |
| QQQ250321P00280000 | 2024-05-29 10:07AM EDT | 280.00 | 1.38 | 1.17 | 1.49 | 0.00 | - | 1 | 168 | 30.08% |
| QQQ250321P00285000 | 2024-05-23 2:05PM EDT | 285.00 | 1.40 | 1.28 | 1.60 | 0.00 | - | 4 | 21 | 29.52% |
| QQQ250321P00290000 | 2024-05-31 11:54AM EDT | 290.00 | 1.75 | 1.41 | 1.73 | +0.09 | +5.42% | 6 | 3,539 | 28.99% |
| QQQ250321P00295000 | 2024-05-23 2:30PM EDT | 295.00 | 1.70 | 1.53 | 1.87 | 0.00 | - | 4 | 10 | 28.47% |
| QQQ250321P00300000 | 2024-05-31 12:31PM EDT | 300.00 | 2.11 | 1.77 | 2.02 | +0.16 | +8.21% | 34 | 470 | 27.95% |
| QQQ250321P00305000 | 2024-05-16 2:53PM EDT | 305.00 | 1.95 | 1.83 | 2.19 | 0.00 | - | 2 | 12 | 27.47% |
| QQQ250321P00310000 | 2024-05-24 11:07AM EDT | 310.00 | 2.04 | 2.01 | 2.36 | 0.00 | - | 1 | 533 | 26.94% |
| QQQ250321P00315000 | 2024-05-23 9:44AM EDT | 315.00 | 2.10 | 2.19 | 2.56 | 0.00 | - | 1 | 48 | 26.47% |
| QQQ250321P00320000 | 2024-05-30 10:34AM EDT | 320.00 | 2.64 | 2.41 | 2.77 | 0.00 | - | 40 | 2,753 | 25.98% |
| QQQ250321P00325000 | 2024-05-30 3:48PM EDT | 325.00 | 2.96 | 2.62 | 3.01 | 0.00 | - | 1 | 255 | 25.53% |
| QQQ250321P00330000 | 2024-05-31 10:23AM EDT | 330.00 | 3.30 | 2.95 | 3.26 | +0.11 | +3.45% | 1 | 724 | 25.06% |
| QQQ250321P00335000 | 2024-05-31 11:13AM EDT | 335.00 | 3.79 | 3.15 | 3.53 | +0.71 | +23.05% | 13 | 593 | 24.59% |
| QQQ250321P00340000 | 2024-05-31 4:01PM EDT | 340.00 | 3.65 | 3.47 | 3.83 | -0.22 | -5.68% | 2,508 | 7,545 | 24.13% |
| QQQ250321P00345000 | 2024-05-31 12:12PM EDT | 345.00 | 4.03 | 3.78 | 4.17 | +0.02 | +0.50% | 12 | 691 | 23.71% |
| QQQ250321P00350000 | 2024-05-31 12:49PM EDT | 350.00 | 4.45 | 4.15 | 4.54 | 0.00 | - | 26 | 430 | 23.29% |
| QQQ250321P00355000 | 2024-05-31 12:59PM EDT | 355.00 | 5.46 | 4.53 | 4.93 | +0.80 | +17.17% | 4 | 394 | 22.85% |
| QQQ250321P00360000 | 2024-05-31 10:25AM EDT | 360.00 | 5.58 | 4.96 | 5.36 | +0.13 | +2.39% | 6 | 3,829 | 22.43% |
| QQQ250321P00365000 | 2024-05-31 11:30AM EDT | 365.00 | 6.38 | 5.41 | 5.83 | +1.14 | +21.76% | 1 | 267 | 22.01% |
| QQQ250321P00370000 | 2024-05-31 1:36PM EDT | 370.00 | 6.85 | 5.91 | 6.32 | +0.93 | +15.71% | 4 | 3,751 | 21.56% |
| QQQ250321P00375000 | 2024-05-31 12:40PM EDT | 375.00 | 7.72 | 6.45 | 6.88 | +0.90 | +13.20% | 1 | 130 | 21.16% |
| QQQ250321P00380000 | 2024-05-31 11:29AM EDT | 380.00 | 8.22 | 7.03 | 7.48 | +0.87 | +11.84% | 2 | 2,690 | 20.75% |
| QQQ250321P00385000 | 2024-05-31 10:27AM EDT | 385.00 | 8.51 | 7.67 | 8.13 | +0.46 | +5.71% | 47 | 1,212 | 20.33% |
| QQQ250321P00390000 | 2024-05-31 3:50PM EDT | 390.00 | 8.70 | 8.36 | 8.84 | -0.08 | -0.91% | 555 | 2,586 | 19.92% |
| QQQ250321P00395000 | 2024-05-31 1:39PM EDT | 395.00 | 10.45 | 9.11 | 9.60 | +1.30 | +14.21% | 1 | 1,681 | 19.51% |
| QQQ250321P00400000 | 2024-05-31 2:13PM EDT | 400.00 | 10.28 | 9.93 | 10.43 | +0.06 | +0.59% | 38 | 8,410 | 19.10% |
| QQQ250321P00405000 | 2024-05-31 10:57AM EDT | 405.00 | 12.13 | 10.81 | 11.32 | +1.14 | +10.37% | 4 | 1,205 | 18.68% |
| QQQ250321P00410000 | 2024-05-31 10:15AM EDT | 410.00 | 12.69 | 11.79 | 12.29 | +1.97 | +18.38% | 1 | 231 | 18.26% |
| QQQ250321P00415000 | 2024-05-28 10:03AM EDT | 415.00 | 11.70 | 12.83 | 13.35 | 0.00 | - | 1 | 2,253 | 17.85% |
| QQQ250321P00420000 | 2024-05-31 3:38PM EDT | 420.00 | 15.12 | 13.96 | 14.48 | +0.88 | +6.18% | 24 | 1,048 | 17.43% |
| QQQ250321P00425000 | 2024-05-31 3:25PM EDT | 425.00 | 16.48 | 15.18 | 15.71 | +1.18 | +7.71% | 13 | 124 | 17.01% |
| QQQ250321P00430000 | 2024-05-31 3:47PM EDT | 430.00 | 17.46 | 16.50 | 17.04 | +1.10 | +6.72% | 142 | 4,440 | 16.58% |
| QQQ250321P00431000 | 2024-04-29 11:15AM EDT | 431.00 | 25.63 | 15.84 | 16.14 | 0.00 | - | 3 | 12 | 15.71% |
| QQQ250321P00432000 | 2024-05-20 3:30PM EDT | 432.00 | 16.40 | 17.08 | 17.61 | 0.00 | - | 4 | 15 | 16.41% |
| QQQ250321P00433000 | 2024-05-31 10:31AM EDT | 433.00 | 20.20 | 17.37 | 17.89 | -2.48 | -10.93% | 3 | 43 | 16.32% |
| QQQ250321P00434000 | 2024-05-15 10:37AM EDT | 434.00 | 18.78 | 17.66 | 18.18 | 0.00 | - | 1 | 30 | 16.24% |
| QQQ250321P00435000 | 2024-05-30 2:55PM EDT | 435.00 | 17.98 | 17.95 | 18.48 | 0.00 | - | 11 | 340 | 16.15% |
| QQQ250321P00436000 | 2024-05-02 3:20PM EDT | 436.00 | 29.14 | 18.25 | 18.78 | 0.00 | - | 41 | 69 | 16.07% |
| QQQ250321P00437000 | 2024-05-24 12:18PM EDT | 437.00 | 16.74 | 18.54 | 19.09 | 0.00 | - | 1 | 44 | 15.98% |
| QQQ250321P00438000 | 2024-05-28 1:52PM EDT | 438.00 | 17.15 | 18.85 | 19.40 | 0.00 | - | 10 | 61 | 15.89% |
| QQQ250321P00439000 | 2024-05-30 11:37AM EDT | 439.00 | 19.11 | 19.18 | 19.71 | 0.00 | - | 8 | 133 | 15.80% |
| QQQ250321P00440000 | 2024-05-31 3:32PM EDT | 440.00 | 21.10 | 19.51 | 20.03 | +1.70 | +8.76% | 25 | 3,348 | 15.72% |
| QQQ250321P00441000 | 2024-05-02 2:55PM EDT | 441.00 | 31.59 | 19.84 | 20.36 | 0.00 | - | 41 | 47 | 15.63% |
| QQQ250321P00442000 | 2024-05-13 2:55PM EDT | 442.00 | 24.11 | 20.16 | 20.69 | 0.00 | - | 1 | 43 | 15.54% |
| QQQ250321P00443000 | 2024-05-31 10:31AM EDT | 443.00 | 22.57 | 20.50 | 21.03 | +4.24 | +23.13% | 2 | 66 | 15.46% |
| QQQ250321P00444000 | 2024-05-28 12:47PM EDT | 444.00 | 18.50 | 20.83 | 21.37 | 0.00 | - | 25 | 37 | 15.37% |
| QQQ250321P00445000 | 2024-05-31 2:27PM EDT | 445.00 | 23.90 | 21.18 | 21.72 | +5.20 | +27.81% | 2 | 86 | 15.28% |
| QQQ250321P00446000 | 2024-05-31 1:26PM EDT | 446.00 | 24.10 | 21.52 | 22.07 | +2.50 | +11.57% | 100 | 202 | 15.19% |
| QQQ250321P00447000 | 2024-05-31 10:05AM EDT | 447.00 | 22.75 | 21.89 | 22.43 | -1.79 | -7.29% | 2 | 205 | 15.11% |
| QQQ250321P00448000 | 2024-05-06 4:08PM EDT | 448.00 | 28.35 | 22.26 | 22.79 | 0.00 | - | 4 | 5 | 15.02% |
| QQQ250321P00449000 | 2024-05-23 10:16AM EDT | 449.00 | 20.40 | 22.63 | 23.16 | 0.00 | - | 10 | 92 | 14.93% |
| QQQ250321P00450000 | 2024-05-31 12:57PM EDT | 450.00 | 26.46 | 23.00 | 23.53 | +3.79 | +16.72% | 22 | 1,628 | 14.83% |
| QQQ250321P00455000 | 2024-05-31 4:14PM EDT | 455.00 | 25.27 | 24.96 | 25.49 | -0.05 | -0.20% | 22 | 488 | 14.38% |
| QQQ250321P00460000 | 2024-05-31 1:56PM EDT | 460.00 | 30.18 | 27.07 | 27.61 | +3.33 | +12.40% | 21 | 893 | 13.92% |
| QQQ250321P00465000 | 2024-05-31 1:57PM EDT | 465.00 | 32.67 | 29.40 | 29.90 | +6.67 | +25.65% | 3 | 51 | 13.46% |
| QQQ250321P00470000 | 2024-05-31 4:05PM EDT | 470.00 | 31.80 | 31.71 | 32.36 | +3.60 | +12.77% | 1 | 42 | 12.97% |
| QQQ250321P00475000 | 2024-05-31 3:52PM EDT | 475.00 | 35.16 | 34.32 | 35.01 | +2.22 | +6.74% | 19 | 31 | 12.48% |
| QQQ250321P00480000 | 2024-05-13 2:33PM EDT | 480.00 | 43.63 | 37.00 | 37.88 | 0.00 | - | 2 | 8 | 11.97% |
| QQQ250321P00485000 | 2024-05-22 10:56AM EDT | 485.00 | 37.88 | 40.06 | 40.95 | 0.00 | - | 10 | 13 | 11.44% |
| QQQ250321P00490000 | 2024-05-22 12:46PM EDT | 490.00 | 40.97 | 43.36 | 44.25 | 0.00 | - | 15 | 94 | 10.88% |
| QQQ250321P00495000 | 2024-05-22 10:56AM EDT | 495.00 | 44.29 | 46.91 | 47.78 | 0.00 | - | 10 | 70 | 10.29% |
| QQQ250321P00500000 | 2024-05-07 12:08PM EDT | 500.00 | 59.47 | 50.70 | 51.55 | 0.00 | - | 4 | 11 | 9.63% |
| QQQ250321P00505000 | 2024-05-31 3:25PM EDT | 505.00 | 58.32 | 54.76 | 55.55 | -4.06 | -6.51% | 1 | 0 | 8.86% |
| QQQ250321P00510000 | 2024-05-31 2:36PM EDT | 510.00 | 64.98 | 59.06 | 59.79 | +5.77 | +9.74% | 73 | 29 | 7.85% |
| QQQ250321P00515000 | 2024-05-31 9:37AM EDT | 515.00 | 70.90 | 63.62 | 64.26 | +8.74 | +14.06% | 45 | 1 | 5.08% |
| QQQ250321P00520000 | 2024-05-31 3:32PM EDT | 520.00 | 72.45 | 68.54 | 69.06 | +10.85 | +17.61% | 1 | 0 | 0.00% |
| QQQ250321P00525000 | 2024-05-23 10:26AM EDT | 525.00 | 67.15 | 73.53 | 74.07 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ250321P00530000 | 2024-05-23 10:21AM EDT | 530.00 | 72.01 | 78.53 | 79.06 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ250321P00540000 | 2024-03-28 1:47PM EDT | 540.00 | 95.75 | 108.63 | 109.38 | 0.00 | - | 2 | 0 | 30.22% |
| QQQ250321P00550000 | 2024-03-25 12:05PM EDT | 550.00 | 104.76 | 125.71 | 126.92 | 0.00 | - | 1 | 0 | 36.97% |
| QQQ250321P00670000 | 2024-05-06 9:42AM EDT | 670.00 | 232.50 | 218.49 | 219.12 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.