Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250620C00159780 | 2024-06-21 12:20PM EDT | 159.78 | 328.22 | 326.02 | 331.00 | 0.00 | - | 1 | 88 | 76.27% |
| QQQ250620C00160000 | 2023-12-18 1:16PM EDT | 160.00 | 255.50 | 0.00 | 0.00 | 0.00 | - | 10 | 103 | 0.00% |
| QQQ250620C00164780 | 2024-01-25 2:10PM EDT | 164.78 | 269.11 | 277.65 | 281.47 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ250620C00165000 | 2023-10-05 9:45AM EDT | 165.00 | 206.21 | 211.18 | 215.05 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ250620C00169780 | 2024-01-16 1:01AM EDT | 169.78 | 220.45 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250620C00170000 | 2023-09-14 2:01PM EDT | 170.00 | 220.45 | 205.46 | 208.93 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ250620C00174780 | 2024-03-26 3:42PM EDT | 174.78 | 278.00 | 261.00 | 265.91 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ250620C00175000 | 2023-06-08 3:28PM EDT | 175.00 | 192.02 | 204.41 | 208.50 | 0.00 | - | - | 1 | 0.00% |
| QQQ250620C00179780 | 2024-02-29 1:25PM EDT | 179.78 | 266.17 | 271.41 | 275.29 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ250620C00180000 | 2023-12-05 11:50AM EDT | 180.00 | 219.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ250620C00184780 | 2024-01-22 3:27PM EDT | 184.78 | 246.30 | 248.44 | 252.58 | 0.00 | - | 5 | 258 | 0.00% |
| QQQ250620C00185000 | 2023-11-13 4:53PM EDT | 185.00 | 204.79 | 226.82 | 230.53 | 0.00 | - | 4 | 254 | 0.00% |
| QQQ250620C00189780 | 2024-04-24 3:37PM EDT | 189.78 | 245.77 | 275.56 | 278.08 | 0.00 | - | 1 | 58 | 0.00% |
| QQQ250620C00190000 | 2023-10-17 12:03PM EDT | 190.00 | 193.68 | 206.27 | 210.09 | 0.00 | - | 112 | 58 | 0.00% |
| QQQ250620C00194780 | 2024-01-16 1:01AM EDT | 194.78 | 189.37 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250620C00195000 | 2023-10-17 12:06PM EDT | 195.00 | 189.37 | 201.79 | 205.63 | 0.00 | - | 175 | 137 | 0.00% |
| QQQ250620C00199780 | 2024-06-25 11:58AM EDT | 199.78 | 289.09 | 288.29 | 293.00 | 0.00 | - | 1 | 239 | 66.95% |
| QQQ250620C00200000 | 2023-11-27 11:49AM EDT | 200.00 | 204.46 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 0.00% |
| QQQ250620C00204780 | 2024-05-30 2:35PM EDT | 204.78 | 258.21 | 283.58 | 288.50 | 0.00 | - | 2 | 148 | 66.10% |
| QQQ250620C00205000 | 2023-10-17 1:23PM EDT | 205.00 | 180.45 | 192.87 | 196.75 | 0.00 | - | 289 | 146 | 0.00% |
| QQQ250620C00209780 | 2024-05-20 3:09PM EDT | 209.78 | 254.50 | 282.99 | 286.19 | 0.00 | - | 5 | 168 | 70.93% |
| QQQ250620C00210000 | 2023-10-27 9:40AM EDT | 210.00 | 154.00 | 192.09 | 195.97 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ250620C00214780 | 2024-01-17 4:27PM EDT | 214.78 | 203.53 | 225.61 | 229.33 | 0.00 | - | 1 | 149 | 0.00% |
| QQQ250620C00215000 | 2023-10-17 11:59AM EDT | 215.00 | 171.90 | 184.14 | 187.99 | 0.00 | - | 266 | 148 | 0.00% |
| QQQ250620C00219780 | 2024-01-10 5:11PM EDT | 219.78 | 202.33 | 227.64 | 231.10 | 0.00 | - | 1 | 56 | 0.00% |
| QQQ250620C00220000 | 2023-11-30 10:42AM EDT | 220.00 | 184.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| QQQ250620C00224780 | 2024-06-14 10:06AM EDT | 224.78 | 262.29 | 265.00 | 269.79 | 0.00 | - | 1 | 8 | 62.29% |
| QQQ250620C00225000 | 2023-11-20 2:33PM EDT | 225.00 | 181.91 | 190.86 | 194.70 | 0.00 | - | 4 | 7 | 0.00% |
| QQQ250620C00229780 | 2024-06-03 9:52AM EDT | 229.78 | 236.15 | 260.03 | 265.00 | 0.00 | - | 2 | 101 | 60.98% |
| QQQ250620C00230000 | 2023-12-11 11:08AM EDT | 230.00 | 179.75 | 0.00 | 0.00 | 0.00 | - | 6 | 98 | 0.00% |
| QQQ250620C00234780 | 2024-06-12 12:41PM EDT | 234.78 | 250.35 | 255.50 | 260.41 | 0.00 | - | 2 | 174 | 60.22% |
| QQQ250620C00235000 | 2023-12-01 11:52AM EDT | 235.00 | 168.98 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| QQQ250620C00239780 | 2024-01-16 1:01AM EDT | 239.78 | 148.25 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250620C00240000 | 2023-10-18 9:41AM EDT | 240.00 | 148.25 | 0.00 | 0.00 | 0.00 | - | 30 | 17 | 0.00% |
| QQQ250620C00244780 | 2024-06-13 9:47AM EDT | 244.78 | 244.19 | 246.07 | 251.00 | 0.00 | - | 1 | 125 | 58.21% |
| QQQ250620C00245000 | 2023-12-13 12:16PM EDT | 245.00 | 171.90 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 0.00% |
| QQQ250620C00249780 | 2024-06-05 3:53PM EDT | 249.78 | 225.00 | 241.50 | 246.39 | 0.00 | - | 1 | 330 | 57.40% |
| QQQ250620C00250000 | 2023-12-26 4:26PM EDT | 250.00 | 178.39 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 0.00% |
| QQQ250620C00254780 | 2024-05-15 10:38AM EDT | 254.78 | 207.88 | 234.56 | 237.82 | 0.00 | - | 3 | 0 | 51.79% |
| QQQ250620C00255000 | 2023-12-11 11:38AM EDT | 255.00 | 157.77 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| QQQ250620C00259780 | 2024-06-24 9:37AM EDT | 259.78 | 231.75 | 232.00 | 236.98 | 0.00 | - | 1 | 102 | 55.38% |
| QQQ250620C00260000 | 2023-11-10 1:15PM EDT | 260.00 | 138.50 | 150.24 | 153.93 | 0.00 | - | 1 | 97 | 0.00% |
| QQQ250620C00264780 | 2024-04-19 10:08AM EDT | 264.78 | 173.25 | 199.27 | 201.85 | 0.00 | - | 2 | 149 | 0.00% |
| QQQ250620C00265000 | 2023-10-20 12:22PM EDT | 265.00 | 119.30 | 141.24 | 145.09 | 0.00 | - | 2 | 141 | 0.00% |
| QQQ250620C00269780 | 2024-04-17 3:58PM EDT | 269.78 | 173.78 | 194.68 | 197.25 | 0.00 | - | 4 | 21 | 0.00% |
| QQQ250620C00270000 | 2023-12-20 11:34AM EDT | 270.00 | 159.85 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| QQQ250620C00274780 | 2024-04-26 3:58PM EDT | 274.78 | 172.88 | 196.77 | 199.05 | 0.00 | - | 1 | 117 | 0.00% |
| QQQ250620C00275000 | 2023-12-21 11:29AM EDT | 275.00 | 152.23 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| QQQ250620C00279780 | 2024-06-20 1:50PM EDT | 279.78 | 214.65 | 213.50 | 218.48 | 0.00 | - | 2 | 279 | 51.96% |
| QQQ250620C00280000 | 2023-12-20 12:04PM EDT | 280.00 | 151.24 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 0.00% |
| QQQ250620C00284780 | 2024-06-27 10:05AM EDT | 284.78 | 211.35 | 209.00 | 213.86 | +2.83 | +1.36% | 17 | 133 | 51.18% |
| QQQ250620C00285000 | 2023-12-20 12:04PM EDT | 285.00 | 147.14 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| QQQ250620C00289780 | 2024-06-18 10:15AM EDT | 289.78 | 209.49 | 204.17 | 209.00 | 0.00 | - | 1 | 18 | 50.07% |
| QQQ250620C00290000 | 2023-12-14 11:39AM EDT | 290.00 | 136.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ250620C00294780 | 2024-06-20 1:53PM EDT | 294.78 | 200.85 | 199.64 | 204.50 | 0.00 | - | 1 | 16 | 52.06% |
| QQQ250620C00295000 | 2023-10-17 12:08PM EDT | 295.00 | 107.58 | 116.68 | 120.50 | 0.00 | - | 2 | 14 | 0.00% |
| QQQ250620C00299780 | 2024-06-26 2:58PM EDT | 299.78 | 195.77 | 195.05 | 200.00 | 0.00 | - | 1 | 225 | 51.27% |
| QQQ250620C00300000 | 2023-12-22 12:00PM EDT | 300.00 | 133.33 | 0.00 | 0.00 | 0.00 | - | 7 | 215 | 0.00% |
| QQQ250620C00304780 | 2024-06-27 11:38AM EDT | 304.78 | 190.94 | 190.50 | 195.45 | +19.14 | +11.14% | 1 | 69 | 50.43% |
| QQQ250620C00305000 | 2023-12-20 12:08PM EDT | 305.00 | 129.98 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| QQQ250620C00309780 | 2024-06-17 3:51PM EDT | 309.78 | 191.53 | 186.00 | 190.87 | 0.00 | - | 2 | 116 | 49.56% |
| QQQ250620C00310000 | 2023-12-05 1:01PM EDT | 310.00 | 108.14 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| QQQ250620C00314780 | 2024-06-17 9:49AM EDT | 314.78 | 180.31 | 181.50 | 186.31 | 0.00 | - | 1 | 85 | 48.70% |
| QQQ250620C00315000 | 2023-12-20 1:32PM EDT | 315.00 | 122.09 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| QQQ250620C00319780 | 2024-06-18 10:18AM EDT | 319.78 | 181.53 | 176.77 | 181.50 | 0.00 | - | 1 | 323 | 47.61% |
| QQQ250620C00320000 | 2023-12-12 4:35PM EDT | 320.00 | 108.22 | 0.00 | 0.00 | 0.00 | - | 30 | 295 | 0.00% |
| QQQ250620C00324780 | 2024-06-17 1:13PM EDT | 324.78 | 175.61 | 172.25 | 177.00 | 0.00 | - | 1 | 118 | 46.82% |
| QQQ250620C00325000 | 2023-12-20 4:09PM EDT | 325.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| QQQ250620C00329780 | 2024-06-24 10:24AM EDT | 329.78 | 167.66 | 167.67 | 172.50 | 0.00 | - | 1 | 194 | 46.02% |
| QQQ250620C00330000 | 2023-11-03 3:36PM EDT | 330.00 | 78.19 | 92.62 | 95.52 | 0.00 | - | 1 | 162 | 0.00% |
| QQQ250620C00334780 | 2024-06-27 12:23PM EDT | 334.78 | 164.96 | 163.25 | 168.00 | +2.90 | +1.79% | 11 | 84 | 45.22% |
| QQQ250620C00335000 | 2023-12-14 11:06AM EDT | 335.00 | 100.83 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| QQQ250620C00339780 | 2024-06-21 12:17PM EDT | 339.78 | 161.71 | 158.72 | 163.50 | 0.00 | - | 2 | 139 | 44.42% |
| QQQ250620C00340000 | 2023-12-20 1:56PM EDT | 340.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| QQQ250620C00344780 | 2024-06-25 2:22PM EDT | 344.78 | 153.80 | 154.27 | 159.00 | 0.00 | - | 1 | 132 | 43.62% |
| QQQ250620C00345000 | 2023-12-22 10:31AM EDT | 345.00 | 97.94 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| QQQ250620C00349780 | 2024-06-24 9:32AM EDT | 349.78 | 149.93 | 150.00 | 154.70 | 0.00 | - | 2 | 592 | 42.97% |
| QQQ250620C00350000 | 2023-12-21 12:36PM EDT | 350.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.00% |
| QQQ250620C00354780 | 2024-06-21 9:32AM EDT | 354.78 | 146.79 | 145.50 | 150.00 | 0.00 | - | 1 | 123 | 41.99% |
| QQQ250620C00355000 | 2023-12-26 2:00PM EDT | 355.00 | 92.49 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
| QQQ250620C00359780 | 2024-06-17 1:57PM EDT | 359.78 | 147.04 | 141.06 | 145.77 | 0.00 | - | 1 | 584 | 41.39% |
| QQQ250620C00360000 | 2023-12-20 12:12PM EDT | 360.00 | 87.60 | 0.00 | 0.00 | 0.00 | - | 29 | 1,050 | 0.00% |
| QQQ250620C00364780 | 2024-06-26 3:25PM EDT | 364.78 | 137.00 | 136.77 | 141.44 | 0.00 | - | 3 | 375 | 40.70% |
| QQQ250620C00365000 | 2023-12-22 2:52PM EDT | 365.00 | 83.15 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 0.00% |
| QQQ250620C00369780 | 2024-06-27 10:29AM EDT | 369.78 | 135.36 | 132.50 | 137.00 | +2.76 | +2.08% | 3 | 750 | 39.91% |
| QQQ250620C00370000 | 2023-12-19 11:25AM EDT | 370.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 720 | 0.00% |
| QQQ250620C00374780 | 2024-06-24 12:57PM EDT | 374.78 | 126.26 | 128.14 | 132.72 | 0.00 | - | 1 | 2,142 | 39.24% |
| QQQ250620C00375000 | 2023-12-26 11:18AM EDT | 375.00 | 76.90 | 0.00 | 0.00 | 0.00 | - | 9 | 2,136 | 0.00% |
| QQQ250620C00379780 | 2024-06-26 10:46AM EDT | 379.78 | 125.00 | 123.82 | 128.35 | 0.00 | - | 1 | 1,178 | 38.49% |
| QQQ250620C00380000 | 2023-12-22 5:00PM EDT | 380.00 | 71.92 | 0.00 | 0.00 | 0.00 | - | 34 | 1,130 | 0.00% |
| QQQ250620C00384780 | 2024-06-26 10:23AM EDT | 384.78 | 121.11 | 119.65 | 124.13 | 0.00 | - | 3 | 1,381 | 37.84% |
| QQQ250620C00385000 | 2023-12-21 4:33PM EDT | 385.00 | 67.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,318 | 0.00% |
| QQQ250620C00389780 | 2024-06-26 12:39PM EDT | 389.78 | 116.90 | 115.45 | 119.87 | 0.00 | - | 10 | 1,049 | 37.14% |
| QQQ250620C00390000 | 2023-12-26 2:55PM EDT | 390.00 | 66.85 | 0.00 | 0.00 | 0.00 | - | 16 | 146 | 0.00% |
| QQQ250620C00394780 | 2024-06-26 10:23AM EDT | 394.78 | 112.76 | 111.07 | 115.33 | 0.00 | - | 3 | 115 | 36.25% |
| QQQ250620C00395000 | 2023-12-21 1:23PM EDT | 395.00 | 61.25 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| QQQ250620C00399780 | 2024-06-26 9:33AM EDT | 399.78 | 108.14 | 107.18 | 111.47 | 0.00 | - | 1 | 2,765 | 35.80% |
| QQQ250620C00400000 | 2023-12-26 1:38PM EDT | 400.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,597 | 0.00% |
| QQQ250620C00404780 | 2024-06-27 9:40AM EDT | 404.78 | 105.97 | 103.04 | 107.27 | +2.47 | +2.39% | 1 | 1,279 | 35.11% |
| QQQ250620C00405000 | 2023-12-22 5:04PM EDT | 405.00 | 55.74 | 0.00 | 0.00 | 0.00 | - | 219 | 287 | 0.00% |
| QQQ250620C00409780 | 2024-06-25 2:04PM EDT | 409.78 | 98.54 | 99.07 | 103.23 | 0.00 | - | 1 | 1,458 | 34.51% |
| QQQ250620C00410000 | 2023-12-22 12:38PM EDT | 410.00 | 53.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,544 | 0.00% |
| QQQ250620C00414780 | 2024-06-25 1:48PM EDT | 414.78 | 93.98 | 95.08 | 99.16 | 0.00 | - | 4 | 2,776 | 33.87% |
| QQQ250620C00415000 | 2023-12-26 3:56PM EDT | 415.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,212 | 0.00% |
| QQQ250620C00419780 | 2024-06-24 1:57PM EDT | 419.78 | 88.40 | 91.15 | 95.15 | 0.00 | - | 1 | 1,361 | 33.25% |
| QQQ250620C00420000 | 2024-06-25 12:13PM EDT | 420.00 | 90.75 | 90.98 | 94.98 | 0.00 | - | 4 | 459 | 33.23% |
| QQQ250620C00424780 | 2024-06-26 10:04AM EDT | 424.78 | 89.61 | 87.26 | 91.19 | +1.61 | +1.83% | 2 | 1,308 | 32.65% |
| QQQ250620C00425000 | 2023-12-26 4:35PM EDT | 425.00 | 45.94 | 0.00 | 0.00 | 0.00 | - | 54 | 212 | 0.00% |
| QQQ250620C00429780 | 2024-06-26 10:28AM EDT | 429.78 | 83.42 | 83.43 | 87.27 | 0.00 | - | 2 | 2,354 | 32.04% |
| QQQ250620C00430000 | 2024-06-27 10:40AM EDT | 430.00 | 85.60 | 83.27 | 87.11 | +2.14 | +2.56% | 2 | 317 | 32.02% |
| QQQ250620C00434780 | 2024-06-26 3:30PM EDT | 434.78 | 79.75 | 79.66 | 83.41 | 0.00 | - | 1 | 426 | 31.46% |
| QQQ250620C00435000 | 2023-12-22 1:49PM EDT | 435.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 16 | 465 | 0.00% |
| QQQ250620C00439780 | 2024-06-18 11:38AM EDT | 439.78 | 80.26 | 75.96 | 79.62 | 0.00 | - | 3 | 447 | 30.89% |
| QQQ250620C00440000 | 2024-06-27 10:30AM EDT | 440.00 | 78.12 | 75.79 | 79.45 | +2.11 | +2.78% | 10 | 2,115 | 30.86% |
| QQQ250620C00444780 | 2024-06-24 12:47PM EDT | 444.78 | 70.64 | 73.28 | 74.55 | 0.00 | - | 4 | 255 | 29.56% |
| QQQ250620C00445000 | 2023-12-26 4:11PM EDT | 445.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 0.00% |
| QQQ250620C00449780 | 2024-06-26 3:50PM EDT | 449.78 | 69.77 | 70.32 | 70.90 | 0.00 | - | 20 | 7,573 | 29.03% |
| QQQ250620C00450000 | 2024-06-27 12:34PM EDT | 450.00 | 70.15 | 69.50 | 70.80 | +1.49 | +2.17% | 2 | 2,405 | 29.04% |
| QQQ250620C00454780 | 2024-06-26 1:28PM EDT | 454.78 | 66.91 | 66.29 | 67.63 | +1.79 | +2.75% | 1 | 241 | 28.69% |
| QQQ250620C00455000 | 2023-12-22 10:44AM EDT | 455.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 0.00% |
| QQQ250620C00459780 | 2024-06-26 1:16PM EDT | 459.78 | 62.16 | 62.57 | 63.90 | 0.00 | - | 3 | 936 | 28.06% |
| QQQ250620C00460000 | 2024-06-27 10:30AM EDT | 460.00 | 63.85 | 62.43 | 63.75 | +2.00 | +3.23% | 2 | 1,291 | 28.04% |
| QQQ250620C00464780 | 2024-06-26 1:38PM EDT | 464.78 | 58.48 | 59.44 | 60.58 | 0.00 | - | 21 | 2,579 | 27.62% |
| QQQ250620C00465000 | 2023-12-20 1:42PM EDT | 465.00 | 26.17 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.00% |
| QQQ250620C00469780 | 2024-06-26 12:34PM EDT | 469.78 | 55.84 | 56.12 | 57.25 | 0.00 | - | 1 | 694 | 27.15% |
| QQQ250620C00470000 | 2024-06-26 3:43PM EDT | 470.00 | 55.25 | 55.93 | 57.03 | 0.00 | - | 1,509 | 7,169 | 27.09% |
| QQQ250620C00474780 | 2024-06-26 1:48PM EDT | 474.78 | 52.24 | 52.93 | 53.99 | 0.00 | - | 3 | 4,016 | 26.68% |
| QQQ250620C00475000 | 2023-12-20 4:51PM EDT | 475.00 | 20.57 | 0.00 | 0.00 | 0.00 | - | 2,030 | 2,093 | 0.00% |
| QQQ250620C00479780 | 2024-06-25 2:44PM EDT | 479.78 | 50.71 | 49.69 | 50.79 | +2.01 | +4.13% | 1 | 539 | 26.21% |
| QQQ250620C00480000 | 2024-06-27 1:07PM EDT | 480.00 | 50.25 | 49.62 | 50.73 | +1.33 | +2.72% | 1 | 476 | 26.23% |
| QQQ250620C00484780 | 2024-06-27 10:26AM EDT | 484.78 | 47.87 | 46.64 | 47.76 | +1.48 | +3.19% | 2 | 380 | 25.79% |
| QQQ250620C00485000 | 2023-12-26 11:51AM EDT | 485.00 | 18.76 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.20% |
| QQQ250620C00489780 | 2024-06-26 10:28AM EDT | 489.78 | 43.10 | 43.66 | 44.83 | 0.00 | - | 1 | 503 | 25.38% |
| QQQ250620C00490000 | 2024-06-26 1:28PM EDT | 490.00 | 42.75 | 43.57 | 44.67 | 0.00 | - | 2 | 241 | 25.35% |
| QQQ250620C00494780 | 2024-06-20 11:58AM EDT | 494.78 | 43.25 | 40.87 | 41.99 | 0.00 | - | 39 | 275 | 24.99% |
| QQQ250620C00495000 | 2023-12-20 11:15AM EDT | 495.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.78% |
| QQQ250620C00499780 | 2024-06-24 10:56AM EDT | 499.78 | 36.10 | 38.15 | 39.16 | 0.00 | - | 2 | 1,160 | 24.55% |
| QQQ250620C00500000 | 2024-06-26 3:59PM EDT | 500.00 | 38.05 | 37.97 | 39.10 | 0.00 | - | 35 | 4,817 | 24.57% |
| QQQ250620C00504780 | 2024-06-25 4:06PM EDT | 504.78 | 34.96 | 35.47 | 36.51 | 0.00 | - | 3 | 188 | 24.17% |
| QQQ250620C00505000 | 2023-12-20 2:56PM EDT | 505.00 | 13.44 | 0.00 | 0.00 | 0.00 | - | 53 | 93 | 0.78% |
| QQQ250620C00509780 | 2024-06-26 11:51AM EDT | 509.78 | 32.92 | 32.96 | 33.98 | 0.00 | - | 1 | 665 | 23.81% |
| QQQ250620C00510000 | 2024-06-27 1:23PM EDT | 510.00 | 33.28 | 32.80 | 33.96 | +1.45 | +4.56% | 5 | 4,342 | 23.84% |
| QQQ250620C00514780 | 2024-06-25 3:51PM EDT | 514.78 | 29.81 | 30.85 | 31.41 | 0.00 | - | 3 | 1,852 | 23.38% |
| QQQ250620C00515000 | 2023-12-14 2:23PM EDT | 515.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 6 | 1,099 | 1.56% |
| QQQ250620C00519780 | 2024-06-25 2:10PM EDT | 519.78 | 27.55 | 28.61 | 29.17 | 0.00 | - | 3 | 910 | 23.09% |
| QQQ250620C00520000 | 2023-12-22 2:42PM EDT | 520.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 1.56% |
| QQQ250620C00524780 | 2024-06-27 11:37AM EDT | 524.78 | 25.64 | 26.36 | 26.90 | +0.04 | +0.16% | 7 | 1,743 | 22.72% |
| QQQ250620C00525000 | 2023-12-07 2:35PM EDT | 525.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 1.56% |
| QQQ250620C00529780 | 2024-06-27 11:36AM EDT | 529.78 | 23.59 | 24.15 | 24.60 | +0.76 | +3.33% | 21 | 1,454 | 22.30% |
| QQQ250620C00530000 | 2023-11-16 11:01AM EDT | 530.00 | 5.23 | 6.80 | 7.36 | 0.00 | - | 2 | 218 | 12.09% |
| QQQ250620C00534780 | 2024-06-27 12:15PM EDT | 534.78 | 22.26 | 22.24 | 22.91 | +1.56 | +7.54% | 22 | 1,205 | 22.16% |
| QQQ250620C00535000 | 2023-12-21 12:57PM EDT | 535.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 846 | 1.56% |
| QQQ250620C00539780 | 2024-06-26 9:57AM EDT | 539.78 | 20.26 | 20.37 | 21.02 | 0.00 | - | 7 | 472 | 21.85% |
| QQQ250620C00540000 | 2023-12-22 10:33AM EDT | 540.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 3.13% |
| QQQ250620C00544780 | 2024-06-26 10:17AM EDT | 544.78 | 18.69 | 18.66 | 19.28 | 0.00 | - | 3 | 1,884 | 21.59% |
| QQQ250620C00545000 | 2023-12-21 2:44PM EDT | 545.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 3.13% |
| QQQ250620C00549780 | 2024-06-27 10:16AM EDT | 549.78 | 17.81 | 17.03 | 17.64 | +0.56 | +3.25% | 3 | 2,809 | 21.33% |
| QQQ250620C00550000 | 2023-12-26 1:22PM EDT | 550.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 3.13% |
| QQQ250620C00554780 | 2024-06-26 10:22AM EDT | 554.78 | 15.58 | 15.52 | 16.13 | 0.00 | - | 10 | 1,001 | 21.10% |
| QQQ250620C00555000 | 2023-12-18 3:44PM EDT | 555.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 1 | 647 | 3.13% |
| QQQ250620C00559780 | 2024-06-25 1:46PM EDT | 559.78 | 13.56 | 14.14 | 14.75 | 0.00 | - | 8 | 913 | 20.90% |
| QQQ250620C00560000 | 2023-11-15 1:04PM EDT | 560.00 | 3.02 | 3.44 | 4.29 | 0.00 | - | 2 | 346 | 13.25% |
| QQQ250620C00564780 | 2024-06-26 3:39PM EDT | 564.78 | 12.55 | 12.84 | 13.44 | 0.00 | - | 22 | 1,138 | 20.69% |
| QQQ250620C00565000 | 2023-12-18 11:08AM EDT | 565.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 13 | 83 | 3.13% |
| QQQ250620C00569780 | 2024-06-26 10:29AM EDT | 569.78 | 12.40 | 11.63 | 12.23 | +1.35 | +12.22% | 1 | 520 | 20.49% |
| QQQ250620C00570000 | 2023-12-19 4:58PM EDT | 570.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 3.13% |
| QQQ250620C00574780 | 2024-06-27 11:51AM EDT | 574.78 | 10.45 | 10.68 | 11.02 | -0.15 | -1.42% | 1 | 173 | 20.25% |
| QQQ250620C00575000 | 2023-11-13 4:51PM EDT | 575.00 | 1.74 | 2.45 | 3.10 | 0.00 | - | 13 | 149 | 13.53% |
| QQQ250620C00579780 | 2024-06-25 9:44AM EDT | 579.78 | 8.78 | 9.67 | 10.15 | 0.00 | - | 4 | 4,120 | 20.19% |
| QQQ250620C00580000 | 2023-12-19 1:47PM EDT | 580.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2,176 | 3.13% |
| QQQ250620C00584780 | 2024-06-24 3:06PM EDT | 584.78 | 8.05 | 8.65 | 9.20 | 0.00 | - | 5 | 368 | 20.03% |
| QQQ250620C00585000 | 2023-12-18 1:13PM EDT | 585.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| QQQ250620C00589780 | 2024-06-20 3:41PM EDT | 589.78 | 8.19 | 7.83 | 8.35 | 0.00 | - | 2 | 366 | 19.90% |
| QQQ250620C00594780 | 2024-06-25 11:00AM EDT | 594.78 | 6.72 | 7.12 | 7.59 | 0.00 | - | 4 | 540 | 19.79% |
| QQQ250620C00599780 | 2024-06-26 1:39PM EDT | 599.78 | 6.20 | 6.41 | 6.89 | -0.12 | -1.90% | 1 | 283 | 19.68% |
| QQQ250620C00604780 | 2024-06-24 10:56AM EDT | 604.78 | 6.00 | 5.78 | 6.19 | +0.51 | +9.29% | 2 | 397 | 19.54% |
| QQQ250620C00605000 | 2023-12-20 1:05PM EDT | 605.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| QQQ250620C00609780 | 2024-06-25 1:38PM EDT | 609.78 | 4.83 | 5.20 | 5.64 | 0.00 | - | 1 | 598 | 19.48% |
| QQQ250620C00610000 | 2023-12-26 12:15PM EDT | 610.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
| QQQ250620C00615000 | 2024-06-27 9:59AM EDT | 615.00 | 4.62 | 4.66 | 5.09 | +0.16 | +3.59% | 2 | 847 | 19.40% |
| QQQ250620C00620000 | 2024-06-27 12:31PM EDT | 620.00 | 4.32 | 4.18 | 4.76 | +0.23 | +5.62% | 52 | 145 | 19.49% |
| QQQ250620C00625000 | 2024-06-25 11:02AM EDT | 625.00 | 3.61 | 3.78 | 4.19 | 0.00 | - | 1 | 221 | 19.28% |
| QQQ250620C00630000 | 2024-06-21 12:43PM EDT | 630.00 | 3.64 | 3.41 | 3.83 | 0.00 | - | 1 | 197 | 19.27% |
| QQQ250620C00635000 | 2024-06-25 11:18AM EDT | 635.00 | 3.11 | 2.85 | 3.70 | 0.00 | - | 1 | 24 | 19.52% |
| QQQ250620C00640000 | 2024-06-24 10:46AM EDT | 640.00 | 2.75 | 2.59 | 3.19 | 0.00 | - | 3 | 54 | 19.24% |
| QQQ250620C00645000 | 2024-06-27 9:30AM EDT | 645.00 | 3.04 | 2.50 | 2.87 | +0.45 | +17.37% | 2 | 211 | 19.17% |
| QQQ250620C00650000 | 2024-06-27 9:30AM EDT | 650.00 | 2.77 | 2.06 | 2.75 | +0.40 | +16.88% | 2 | 119 | 19.37% |
| QQQ250620C00655000 | 2024-06-11 4:03PM EDT | 655.00 | 1.67 | 1.93 | 2.51 | 0.00 | - | 1 | 129 | 19.36% |
| QQQ250620C00660000 | 2024-06-25 1:05PM EDT | 660.00 | 1.80 | 1.74 | 2.20 | 0.00 | - | 1 | 190 | 19.20% |
| QQQ250620C00665000 | 2024-06-25 9:50AM EDT | 665.00 | 1.67 | 1.63 | 1.98 | 0.00 | - | 6 | 370 | 19.15% |
| QQQ250620C00670000 | 2024-06-26 2:16PM EDT | 670.00 | 1.57 | 1.32 | 1.89 | 0.00 | - | 30 | 148 | 19.32% |
| QQQ250620C00675000 | 2024-06-27 10:06AM EDT | 675.00 | 1.46 | 1.05 | 1.80 | +0.08 | +5.80% | 7 | 9 | 19.48% |
| QQQ250620C00680000 | 2024-06-18 2:33PM EDT | 680.00 | 1.60 | 0.88 | 1.67 | 0.00 | - | 7 | 10 | 19.54% |
| QQQ250620C00685000 | 2024-06-13 11:53AM EDT | 685.00 | 1.54 | 0.77 | 1.61 | 0.00 | - | 8 | 11 | 19.73% |
| QQQ250620C00695000 | 2024-06-12 9:52AM EDT | 695.00 | 0.82 | 0.57 | 1.41 | 0.00 | - | - | 19 | 19.90% |
| QQQ250620C00700000 | 2024-06-26 2:21PM EDT | 700.00 | 0.80 | 0.62 | 1.17 | 0.00 | - | 102 | 107 | 19.57% |
| QQQ250620C00710000 | 2024-06-17 9:44AM EDT | 710.00 | 1.19 | 0.35 | 1.13 | 0.00 | - | - | 1 | 20.06% |
| QQQ250620C00715000 | 2024-06-18 11:54AM EDT | 715.00 | 1.09 | 0.26 | 1.11 | 0.00 | - | 1 | 42 | 20.29% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250620P00159780 | 2024-06-14 4:08PM EDT | 159.78 | 0.18 | 0.14 | 0.41 | 0.00 | - | 2 | 308 | 47.49% |
| QQQ250620P00160000 | 2023-12-13 4:17PM EDT | 160.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 324 | 25.00% |
| QQQ250620P00164780 | 2024-06-21 9:30AM EDT | 164.78 | 0.34 | 0.05 | 0.42 | 0.00 | - | 2 | 383 | 46.36% |
| QQQ250620P00165000 | 2023-12-13 11:13AM EDT | 165.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 25.00% |
| QQQ250620P00169780 | 2024-04-23 11:18AM EDT | 169.78 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 329 | 25.00% |
| QQQ250620P00170000 | 2023-12-14 2:55PM EDT | 170.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 25.00% |
| QQQ250620P00174780 | 2024-06-17 2:25PM EDT | 174.78 | 0.24 | 0.00 | 0.60 | 0.00 | - | 12 | 169 | 46.07% |
| QQQ250620P00175000 | 2023-12-15 11:08AM EDT | 175.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 25.00% |
| QQQ250620P00179780 | 2024-05-02 10:34AM EDT | 179.78 | 0.60 | 0.00 | 0.96 | 0.00 | - | 125 | 122 | 48.01% |
| QQQ250620P00180000 | 2023-12-14 2:55PM EDT | 180.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 25.00% |
| QQQ250620P00184780 | 2024-06-10 3:44PM EDT | 184.78 | 0.32 | 0.02 | 0.65 | 0.00 | - | 15 | 121 | 44.19% |
| QQQ250620P00185000 | 2023-12-26 4:35PM EDT | 185.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 10 | 101 | 25.00% |
| QQQ250620P00189780 | 2024-06-17 2:29PM EDT | 189.78 | 0.33 | 0.17 | 0.56 | 0.00 | - | 5 | 265 | 42.16% |
| QQQ250620P00190000 | 2023-12-20 2:40PM EDT | 190.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 6 | 226 | 12.50% |
| QQQ250620P00194780 | 2024-04-24 9:38AM EDT | 194.78 | 0.82 | 0.06 | 0.88 | 0.00 | - | 2 | 218 | 43.80% |
| QQQ250620P00195000 | 2023-12-15 3:27PM EDT | 195.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 14 | 195 | 12.50% |
| QQQ250620P00199780 | 2024-06-27 1:05PM EDT | 199.78 | 0.44 | 0.29 | 0.44 | +0.15 | +51.72% | 100 | 5,915 | 38.75% |
| QQQ250620P00200000 | 2023-12-22 3:18PM EDT | 200.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 5,863 | 12.50% |
| QQQ250620P00204780 | 2024-06-17 10:54AM EDT | 204.78 | 0.50 | 0.44 | 0.66 | 0.00 | - | 1 | 204 | 39.87% |
| QQQ250620P00205000 | 2023-12-04 10:50AM EDT | 205.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| QQQ250620P00209780 | 2024-06-17 2:47PM EDT | 209.78 | 0.56 | 0.31 | 0.64 | 0.00 | - | 20 | 339 | 38.66% |
| QQQ250620P00210000 | 2023-12-20 4:36PM EDT | 210.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 339 | 12.50% |
| QQQ250620P00214780 | 2024-05-30 3:29PM EDT | 214.78 | 0.77 | 0.20 | 0.92 | 0.00 | - | 4 | 52 | 39.71% |
| QQQ250620P00215000 | 2023-12-15 11:03AM EDT | 215.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| QQQ250620P00219780 | 2024-05-29 9:41AM EDT | 219.78 | 0.79 | 0.25 | 0.96 | 0.00 | - | 1 | 47 | 38.93% |
| QQQ250620P00220000 | 2023-12-20 4:36PM EDT | 220.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| QQQ250620P00224780 | 2024-06-12 9:38AM EDT | 224.78 | 0.74 | 0.30 | 1.02 | 0.00 | - | 2 | 64 | 38.27% |
| QQQ250620P00225000 | 2023-12-26 11:21AM EDT | 225.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| QQQ250620P00229780 | 2024-06-24 10:44AM EDT | 229.78 | 0.75 | 0.36 | 1.01 | 0.00 | - | 2 | 46 | 37.21% |
| QQQ250620P00230000 | 2023-12-20 4:28PM EDT | 230.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| QQQ250620P00234780 | 2024-05-29 9:41AM EDT | 234.78 | 1.00 | 0.43 | 1.10 | 0.00 | - | 1 | 115 | 36.73% |
| QQQ250620P00235000 | 2023-12-20 3:40PM EDT | 235.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 12.50% |
| QQQ250620P00239780 | 2024-06-26 11:29AM EDT | 239.78 | 0.91 | 0.62 | 1.03 | 0.00 | - | 1 | 2,519 | 35.39% |
| QQQ250620P00240000 | 2023-12-20 11:17AM EDT | 240.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2,103 | 12.50% |
| QQQ250620P00244780 | 2024-06-21 12:03PM EDT | 244.78 | 1.00 | 0.90 | 1.10 | 0.00 | - | 8 | 599 | 34.81% |
| QQQ250620P00245000 | 2023-12-26 4:02PM EDT | 245.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 25 | 592 | 12.50% |
| QQQ250620P00249780 | 2024-06-26 11:33AM EDT | 249.78 | 1.10 | 0.80 | 1.18 | 0.00 | - | 2 | 5,033 | 34.27% |
| QQQ250620P00250000 | 2023-12-26 4:08PM EDT | 250.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 10 | 4,206 | 12.50% |
| QQQ250620P00254780 | 2024-06-24 9:45AM EDT | 254.78 | 1.26 | 0.83 | 1.26 | 0.00 | - | 1 | 550 | 33.72% |
| QQQ250620P00255000 | 2023-12-20 10:47AM EDT | 255.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 60 | 481 | 12.50% |
| QQQ250620P00259780 | 2024-06-26 10:56AM EDT | 259.78 | 1.14 | 0.98 | 1.34 | 0.00 | - | 5 | 468 | 33.14% |
| QQQ250620P00260000 | 2023-12-20 11:21AM EDT | 260.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 30 | 386 | 12.50% |
| QQQ250620P00264780 | 2024-06-18 1:56PM EDT | 264.78 | 1.30 | 1.01 | 1.44 | 0.00 | - | 1 | 172 | 32.64% |
| QQQ250620P00265000 | 2023-12-20 11:21AM EDT | 265.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 12.50% |
| QQQ250620P00269780 | 2024-06-24 2:53PM EDT | 269.78 | 1.50 | 1.10 | 1.54 | 0.00 | - | 2 | 590 | 32.12% |
| QQQ250620P00270000 | 2023-12-20 11:20AM EDT | 270.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 5 | 467 | 12.50% |
| QQQ250620P00274780 | 2024-06-24 11:39AM EDT | 274.78 | 1.51 | 1.21 | 1.66 | 0.00 | - | 1 | 1,270 | 31.66% |
| QQQ250620P00275000 | 2023-12-13 3:08PM EDT | 275.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 742 | 12.50% |
| QQQ250620P00279780 | 2024-06-18 12:51PM EDT | 279.78 | 1.60 | 1.38 | 1.78 | 0.00 | - | 1 | 4,131 | 31.17% |
| QQQ250620P00280000 | 2023-12-20 10:47AM EDT | 280.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 60 | 2,715 | 12.50% |
| QQQ250620P00284780 | 2024-06-24 3:29PM EDT | 284.78 | 1.87 | 1.50 | 1.90 | 0.00 | - | 2 | 1,942 | 30.67% |
| QQQ250620P00285000 | 2023-12-05 11:08AM EDT | 285.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1,811 | 12.50% |
| QQQ250620P00289780 | 2024-06-26 11:29AM EDT | 289.78 | 1.84 | 1.75 | 1.83 | 0.00 | - | 2 | 171 | 29.58% |
| QQQ250620P00290000 | 2023-12-11 12:31PM EDT | 290.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 12.50% |
| QQQ250620P00294780 | 2024-06-26 11:30AM EDT | 294.78 | 1.98 | 1.79 | 1.94 | 0.00 | - | 1 | 194 | 29.05% |
| QQQ250620P00295000 | 2023-12-19 11:32AM EDT | 295.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 12.50% |
| QQQ250620P00299780 | 2024-06-27 12:56PM EDT | 299.78 | 2.07 | 2.00 | 2.34 | -0.65 | -23.90% | 7 | 4,048 | 29.27% |
| QQQ250620P00300000 | 2023-12-26 12:46PM EDT | 300.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 2,813 | 12.50% |
| QQQ250620P00304780 | 2024-06-26 11:54AM EDT | 304.78 | 2.35 | 2.09 | 2.51 | 0.00 | - | 19 | 1,414 | 28.82% |
| QQQ250620P00305000 | 2023-12-13 4:04PM EDT | 305.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 5 | 1,090 | 6.25% |
| QQQ250620P00309780 | 2024-06-27 9:36AM EDT | 309.78 | 2.50 | 2.26 | 2.69 | -0.60 | -19.35% | 1 | 2,386 | 28.38% |
| QQQ250620P00310000 | 2023-12-20 3:56PM EDT | 310.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 18 | 2,373 | 6.25% |
| QQQ250620P00314780 | 2024-06-26 2:58PM EDT | 314.78 | 2.73 | 2.47 | 2.88 | 0.00 | - | 1 | 6,846 | 27.93% |
| QQQ250620P00315000 | 2023-12-20 3:59PM EDT | 315.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 824 | 6.25% |
| QQQ250620P00319780 | 2024-06-26 3:11PM EDT | 319.78 | 2.91 | 2.67 | 3.09 | 0.00 | - | 1 | 3,236 | 27.50% |
| QQQ250620P00320000 | 2023-12-22 4:37PM EDT | 320.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 980 | 6.25% |
| QQQ250620P00324780 | 2024-06-26 11:31AM EDT | 324.78 | 3.19 | 2.83 | 3.30 | 0.00 | - | 3 | 3,005 | 27.05% |
| QQQ250620P00325000 | 2023-12-26 10:41AM EDT | 325.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2,980 | 6.25% |
| QQQ250620P00329780 | 2024-06-24 3:56PM EDT | 329.78 | 3.58 | 3.06 | 3.40 | 0.00 | - | 2 | 6,823 | 26.38% |
| QQQ250620P00330000 | 2023-12-20 3:55PM EDT | 330.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,105 | 6.25% |
| QQQ250620P00334780 | 2024-06-25 9:30AM EDT | 334.78 | 4.07 | 3.31 | 3.73 | 0.00 | - | 5 | 1,683 | 26.10% |
| QQQ250620P00335000 | 2023-12-14 4:37PM EDT | 335.00 | 12.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1,212 | 6.25% |
| QQQ250620P00339780 | 2024-06-27 9:57AM EDT | 339.78 | 3.82 | 3.59 | 4.04 | -0.13 | -3.29% | 1 | 3,693 | 25.75% |
| QQQ250620P00340000 | 2023-12-21 10:35AM EDT | 340.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 6 | 1,722 | 6.25% |
| QQQ250620P00344780 | 2024-06-27 9:32AM EDT | 344.78 | 3.58 | 3.87 | 4.34 | -0.83 | -18.82% | 1 | 865 | 25.36% |
| QQQ250620P00345000 | 2023-12-26 4:25PM EDT | 345.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 6.25% |
| QQQ250620P00349780 | 2024-06-27 1:22PM EDT | 349.78 | 4.45 | 4.30 | 4.67 | -0.05 | -1.11% | 20 | 9,665 | 24.98% |
| QQQ250620P00350000 | 2023-12-26 4:22PM EDT | 350.00 | 14.98 | 0.00 | 0.00 | 0.00 | - | 5 | 4,119 | 6.25% |
| QQQ250620P00354780 | 2024-06-27 10:21AM EDT | 354.78 | 4.73 | 4.50 | 4.98 | -0.21 | -4.25% | 7 | 906 | 24.55% |
| QQQ250620P00355000 | 2023-12-20 3:31PM EDT | 355.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 6.25% |
| QQQ250620P00359780 | 2024-06-20 12:30PM EDT | 359.78 | 5.01 | 4.95 | 5.29 | -0.19 | -3.65% | 1 | 1,877 | 24.09% |
| QQQ250620P00360000 | 2023-12-26 12:22PM EDT | 360.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 16 | 1,429 | 6.25% |
| QQQ250620P00364780 | 2024-06-26 11:32AM EDT | 364.78 | 5.56 | 5.25 | 5.72 | +0.10 | +1.83% | 1 | 3,381 | 23.75% |
| QQQ250620P00365000 | 2023-12-26 10:35AM EDT | 365.00 | 18.42 | 0.00 | 0.00 | 0.00 | - | 5 | 1,369 | 6.25% |
| QQQ250620P00369780 | 2024-06-26 3:36PM EDT | 369.78 | 6.02 | 5.77 | 6.17 | 0.00 | - | 55 | 3,374 | 23.41% |
| QQQ250620P00370000 | 2023-12-26 3:01PM EDT | 370.00 | 19.42 | 0.00 | 0.00 | 0.00 | - | 9 | 2,180 | 6.25% |
| QQQ250620P00374780 | 2024-06-27 1:31PM EDT | 374.78 | 6.33 | 6.08 | 6.61 | -0.16 | -2.47% | 6 | 4,480 | 23.02% |
| QQQ250620P00375000 | 2023-12-26 3:56PM EDT | 375.00 | 20.58 | 0.00 | 0.00 | 0.00 | - | 2 | 1,116 | 6.25% |
| QQQ250620P00379780 | 2024-06-27 1:18PM EDT | 379.78 | 6.96 | 6.59 | 7.12 | -0.04 | -0.57% | 4 | 8,251 | 22.67% |
| QQQ250620P00380000 | 2023-12-26 3:56PM EDT | 380.00 | 21.91 | 0.00 | 0.00 | 0.00 | - | 102 | 4,579 | 6.25% |
| QQQ250620P00384780 | 2024-06-27 12:02PM EDT | 384.78 | 7.49 | 7.07 | 7.61 | -0.01 | -0.13% | 2 | 3,472 | 22.27% |
| QQQ250620P00385000 | 2023-12-20 3:37PM EDT | 385.00 | 23.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2,862 | 6.25% |
| QQQ250620P00389780 | 2024-06-27 12:40PM EDT | 389.78 | 7.85 | 7.61 | 8.19 | -0.20 | -2.48% | 1 | 5,795 | 21.93% |
| QQQ250620P00390000 | 2023-12-26 4:26PM EDT | 390.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 101 | 982 | 3.13% |
| QQQ250620P00394780 | 2024-06-26 10:38AM EDT | 394.78 | 8.76 | 8.17 | 8.76 | 0.00 | - | 47 | 3,397 | 21.54% |
| QQQ250620P00395000 | 2023-12-26 2:21PM EDT | 395.00 | 26.43 | 0.00 | 0.00 | 0.00 | - | 6 | 1,542 | 3.13% |
| QQQ250620P00399780 | 2024-06-26 3:02PM EDT | 399.78 | 9.32 | 8.81 | 9.38 | 0.00 | - | 25 | 13,283 | 21.16% |
| QQQ250620P00400000 | 2023-12-26 2:25PM EDT | 400.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,474 | 3.13% |
| QQQ250620P00404780 | 2024-06-26 9:30AM EDT | 404.78 | 9.88 | 9.52 | 10.01 | -0.59 | -5.64% | 1 | 3,608 | 20.75% |
| QQQ250620P00405000 | 2023-12-26 2:01PM EDT | 405.00 | 29.84 | 0.00 | 0.00 | 0.00 | - | 15 | 696 | 3.13% |
| QQQ250620P00409780 | 2024-06-26 11:42AM EDT | 409.78 | 10.90 | 10.19 | 10.76 | 0.00 | - | 31 | 2,161 | 20.41% |
| QQQ250620P00410000 | 2023-12-26 10:55AM EDT | 410.00 | 31.73 | 0.00 | 0.00 | 0.00 | - | 1 | 904 | 3.13% |
| QQQ250620P00414780 | 2024-06-27 11:17AM EDT | 414.78 | 11.44 | 10.93 | 11.46 | -0.18 | -1.55% | 27 | 3,928 | 19.99% |
| QQQ250620P00415000 | 2023-12-26 4:52PM EDT | 415.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,325 | 3.13% |
| QQQ250620P00419780 | 2024-06-27 10:14AM EDT | 419.78 | 11.93 | 11.77 | 12.44 | +0.13 | +1.10% | 10 | 551 | 19.74% |
| QQQ250620P00420000 | 2024-06-27 11:28AM EDT | 420.00 | 12.30 | 11.98 | 12.44 | -0.09 | -0.73% | 4 | 4,527 | 19.70% |
| QQQ250620P00424780 | 2024-06-26 9:47AM EDT | 424.78 | 13.06 | 12.66 | 13.35 | -0.34 | -2.54% | 1 | 4,079 | 19.39% |
| QQQ250620P00425000 | 2023-12-26 12:45PM EDT | 425.00 | 37.74 | 0.00 | 0.00 | 0.00 | - | 2 | 669 | 3.13% |
| QQQ250620P00429780 | 2024-06-24 1:54PM EDT | 429.78 | 15.20 | 13.60 | 14.27 | 0.00 | - | 4 | 2,579 | 19.01% |
| QQQ250620P00430000 | 2024-06-26 1:58PM EDT | 430.00 | 14.25 | 13.60 | 14.34 | 0.00 | - | 176 | 6,402 | 19.01% |
| QQQ250620P00434780 | 2024-06-26 12:52PM EDT | 434.78 | 15.06 | 14.57 | 15.33 | -0.28 | -1.83% | 1 | 1,344 | 18.68% |
| QQQ250620P00435000 | 2023-12-14 3:24PM EDT | 435.00 | 45.37 | 0.00 | 0.00 | 0.00 | - | 58 | 125 | 1.56% |
| QQQ250620P00439780 | 2024-06-24 10:56AM EDT | 439.78 | 17.12 | 15.68 | 16.40 | 0.00 | - | 9 | 568 | 18.31% |
| QQQ250620P00440000 | 2024-06-26 9:57AM EDT | 440.00 | 16.44 | 15.69 | 16.46 | 0.00 | - | 8 | 9,157 | 18.30% |
| QQQ250620P00444780 | 2024-06-27 10:11AM EDT | 444.78 | 17.08 | 16.77 | 17.52 | -1.86 | -9.82% | 2 | 1,306 | 17.93% |
| QQQ250620P00445000 | 2023-11-30 3:53PM EDT | 445.00 | 61.19 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 1.56% |
| QQQ250620P00449780 | 2024-06-26 12:52PM EDT | 449.78 | 18.92 | 18.02 | 18.83 | 0.00 | - | 2 | 319 | 17.61% |
| QQQ250620P00450000 | 2024-06-27 1:18PM EDT | 450.00 | 18.90 | 18.10 | 18.86 | -0.16 | -0.84% | 6 | 4,947 | 17.57% |
| QQQ250620P00454780 | 2024-06-27 11:45AM EDT | 454.78 | 20.22 | 19.34 | 20.08 | -0.02 | -0.10% | 3 | 532 | 17.20% |
| QQQ250620P00455000 | 2023-11-27 10:49AM EDT | 455.00 | 67.51 | 0.00 | 0.00 | 0.00 | - | 222 | 350 | 1.56% |
| QQQ250620P00459780 | 2024-06-25 10:46AM EDT | 459.78 | 22.84 | 20.41 | 21.81 | 0.00 | - | 2 | 96 | 17.02% |
| QQQ250620P00460000 | 2024-06-27 1:12PM EDT | 460.00 | 21.00 | 20.78 | 21.61 | -0.75 | -3.45% | 10 | 1,922 | 16.85% |
| QQQ250620P00464780 | 2024-06-25 10:54AM EDT | 464.78 | 24.22 | 21.70 | 23.40 | 0.00 | - | 1 | 54 | 16.69% |
| QQQ250620P00465000 | 2023-06-26 2:42PM EDT | 465.00 | 105.20 | 84.00 | 89.00 | 0.00 | - | - | 0 | 51.12% |
| QQQ250620P00469780 | 2024-06-25 10:46AM EDT | 469.78 | 25.91 | 23.78 | 24.64 | 0.00 | - | 2 | 300 | 16.13% |
| QQQ250620P00470000 | 2024-06-27 10:09AM EDT | 470.00 | 24.44 | 23.87 | 24.70 | +0.98 | +4.18% | 5 | 4,475 | 16.10% |
| QQQ250620P00474780 | 2024-06-27 11:05AM EDT | 474.78 | 25.98 | 25.23 | 26.61 | -1.02 | -3.78% | 1 | 83 | 15.89% |
| QQQ250620P00475000 | 2023-12-14 10:47AM EDT | 475.00 | 68.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.39% |
| QQQ250620P00479780 | 2024-06-27 10:40AM EDT | 479.78 | 27.47 | 27.43 | 28.16 | -1.35 | -4.68% | 2 | 190 | 15.37% |
| QQQ250620P00480000 | 2024-06-27 1:17PM EDT | 480.00 | 27.99 | 27.43 | 28.25 | -0.21 | -0.74% | 170 | 566 | 15.36% |
| QQQ250620P00484780 | 2024-06-27 11:03AM EDT | 484.78 | 29.81 | 28.92 | 30.40 | -0.65 | -2.13% | 22 | 96 | 15.15% |
| QQQ250620P00485000 | 2023-12-18 12:33PM EDT | 485.00 | 80.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ250620P00489780 | 2024-06-27 10:54AM EDT | 489.78 | 32.02 | 30.63 | 32.22 | -1.79 | -5.29% | 21 | 34 | 14.64% |
| QQQ250620P00490000 | 2024-06-27 1:26PM EDT | 490.00 | 31.90 | 31.51 | 32.25 | -0.88 | -2.68% | 27 | 174 | 14.59% |
| QQQ250620P00494780 | 2024-06-27 10:48AM EDT | 494.78 | 33.97 | 32.74 | 34.93 | -0.96 | -2.75% | 21 | 5 | 14.52% |
| QQQ250620P00499780 | 2024-06-27 10:55AM EDT | 499.78 | 36.49 | 35.02 | 37.32 | -0.99 | -2.64% | 23 | 20 | 14.16% |
| QQQ250620P00500000 | 2024-06-27 10:48AM EDT | 500.00 | 36.34 | 35.90 | 36.85 | -1.37 | -3.63% | 25 | 2,158 | 13.83% |
| QQQ250620P00504780 | 2024-06-21 3:37PM EDT | 504.78 | 39.56 | 37.46 | 39.89 | 0.00 | - | 3 | 20 | 13.81% |
| QQQ250620P00505000 | 2023-05-26 4:14PM EDT | 505.00 | 157.00 | 140.00 | 144.81 | 0.00 | - | 4 | 0 | 68.16% |
| QQQ250620P00509780 | 2024-04-12 12:37PM EDT | 509.78 | 72.91 | 67.55 | 69.75 | 0.00 | - | 3 | 0 | 27.98% |
| QQQ250620P00510000 | 2024-06-25 2:29PM EDT | 510.00 | 43.00 | 40.10 | 42.73 | 0.00 | - | 1 | 11 | 13.44% |
| QQQ250620P00514780 | 2024-06-14 11:42AM EDT | 514.78 | 47.05 | 42.71 | 45.48 | 0.00 | - | 1 | 1 | 13.09% |
| QQQ250620P00515000 | 2023-10-26 1:22PM EDT | 515.00 | 172.07 | 123.39 | 127.26 | 0.00 | - | - | 0 | 55.47% |
| QQQ250620P00519780 | 2024-06-05 3:29PM EDT | 519.78 | 60.13 | 45.59 | 48.54 | 0.00 | - | 10 | 11 | 12.74% |
| QQQ250620P00520000 | 2023-06-05 2:28PM EDT | 520.00 | 164.13 | 147.50 | 152.26 | 0.00 | - | 2 | 1 | 66.81% |
| QQQ250620P00524780 | 2024-06-17 3:50PM EDT | 524.78 | 48.00 | 48.65 | 51.78 | 0.00 | - | 4 | 5 | 12.39% |
| QQQ250620P00525000 | 2023-06-12 9:54AM EDT | 525.00 | 169.00 | 149.00 | 153.98 | 0.00 | - | 3 | 0 | 65.86% |
| QQQ250620P00529780 | 2024-06-25 10:18AM EDT | 529.78 | 57.17 | 51.95 | 55.28 | 0.00 | - | 3 | 2 | 12.10% |
| QQQ250620P00534780 | 2024-06-20 10:32AM EDT | 534.78 | 55.42 | 55.39 | 58.92 | 0.00 | - | 2 | 3 | 11.79% |
| QQQ250620P00539780 | 2024-06-24 3:43PM EDT | 539.78 | 65.69 | 59.04 | 62.76 | 0.00 | - | 2 | 3 | 11.51% |
| QQQ250620P00540000 | 2023-10-26 1:22PM EDT | 540.00 | 196.88 | 148.69 | 152.29 | 0.00 | - | - | 0 | 59.90% |
| QQQ250620P00544780 | 2024-06-14 3:28PM EDT | 544.78 | 66.64 | 62.89 | 66.82 | 0.00 | - | 2 | 3 | 11.28% |
| QQQ250620P00549780 | 2024-06-13 4:00PM EDT | 549.78 | 73.31 | 66.90 | 71.00 | 0.00 | - | 1 | 3 | 11.05% |
| QQQ250620P00550000 | 2023-11-08 2:21PM EDT | 550.00 | 178.47 | 156.28 | 159.84 | 0.00 | - | 2 | 0 | 60.24% |
| QQQ250620P00554780 | 2024-06-25 11:48AM EDT | 554.78 | 76.32 | 71.22 | 75.58 | 0.00 | - | 2 | 1 | 11.12% |
| QQQ250620P00555000 | 2023-11-08 2:20PM EDT | 555.00 | 183.10 | 161.27 | 164.84 | 0.00 | - | 2 | 0 | 61.03% |
| QQQ250620P00564780 | 2024-06-17 11:04AM EDT | 564.78 | 84.76 | 80.66 | 85.50 | 0.00 | - | - | 0 | 12.02% |
| QQQ250620P00569780 | 2024-03-01 4:10PM EDT | 569.78 | 124.38 | 123.62 | 127.67 | 0.00 | - | 21 | 0 | 36.71% |
| QQQ250620P00574780 | 2024-06-25 11:24AM EDT | 574.78 | 96.30 | 90.66 | 95.50 | 0.00 | - | 3 | 0 | 12.97% |
| QQQ250620P00584780 | 2024-06-24 11:36AM EDT | 584.78 | 107.10 | 100.75 | 105.50 | 0.00 | - | 10 | 0 | 13.89% |
| QQQ250620P00589780 | 2024-06-17 2:36PM EDT | 589.78 | 104.04 | 105.73 | 110.50 | 0.00 | - | 18 | 0 | 14.33% |
| QQQ250620P00599780 | 2023-12-15 3:15PM EDT | 599.78 | 196.37 | 188.00 | 193.00 | 0.00 | - | - | 0 | 58.37% |
| QQQ250620P00600000 | 2023-12-15 3:15PM EDT | 600.00 | 196.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620P00604780 | 2024-01-19 3:26PM EDT | 604.78 | 184.00 | 173.11 | 176.51 | 0.00 | - | 32 | 0 | 48.93% |
| QQQ250620P00620000 | 2024-06-14 1:46PM EDT | 620.00 | 141.19 | 136.00 | 140.87 | 0.00 | - | - | 0 | 17.10% |
| QQQ250620P00640000 | 2024-05-30 2:21PM EDT | 640.00 | 186.40 | 156.00 | 160.96 | 0.00 | - | 1 | 0 | 18.82% |
| QQQ250620P00650000 | 2024-05-16 10:36AM EDT | 650.00 | 196.28 | 169.57 | 172.12 | 0.00 | - | - | 0 | 21.16% |
| QQQ250620P00670000 | 2024-05-07 11:42AM EDT | 670.00 | 228.61 | 205.29 | 207.95 | 0.00 | - | - | 0 | 36.38% |
| QQQ250620P00680000 | 2024-06-14 10:25AM EDT | 680.00 | 201.43 | 196.00 | 200.87 | 0.00 | - | - | 0 | 21.63% |
© 2024 Yahoo. All rights reserved.