Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250620C00159780 | 2024-04-19 11:32AM EDT | 159.78 | 266.77 | 296.82 | 299.90 | 0.00 | - | 2 | 90 | 0.00% |
| 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 | 2024-05-17 10:05AM EDT | 199.78 | 285.65 | 285.91 | 289.40 | +24.76 | +9.49% | 1 | 238 | 65.04% |
| 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 | 281.22 | 284.69 | 0.00 | - | 2 | 148 | 64.04% |
| 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 | 276.54 | 279.98 | 0.00 | - | 5 | 168 | 63.06% |
| 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 | 2024-05-15 10:43AM EDT | 224.78 | 262.29 | 262.51 | 265.89 | +26.79 | +11.38% | 1 | 8 | 60.19% |
| 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 | 257.84 | 261.20 | 0.00 | - | 2 | 101 | 59.26% |
| 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 | 253.17 | 256.51 | 0.00 | - | 2 | 174 | 58.33% |
| 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 | 243.86 | 247.15 | 0.00 | - | 1 | 125 | 56.52% |
| 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 | 239.20 | 242.48 | 0.00 | - | 1 | 330 | 55.62% |
| 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 | 54.75% |
| QQQ250620C00255000 | 2023-12-11 11:38AM EDT | 255.00 | 157.77 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| QQQ250620C00259780 | 2024-06-06 9:30AM EDT | 259.78 | 217.08 | 229.91 | 233.16 | 0.00 | - | 3 | 102 | 53.87% |
| 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 | 2024-06-12 12:33PM EDT | 279.78 | 208.00 | 211.40 | 214.59 | 0.00 | - | 10 | 279 | 50.48% |
| QQQ250620C00280000 | 2023-12-20 12:04PM EDT | 280.00 | 151.24 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 0.00% |
| QQQ250620C00284780 | 2024-04-17 11:29AM EDT | 284.78 | 163.26 | 180.97 | 183.52 | 0.00 | - | 1 | 121 | 0.00% |
| QQQ250620C00285000 | 2023-12-20 12:04PM EDT | 285.00 | 147.14 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| QQQ250620C00289780 | 2024-05-03 3:42PM EDT | 289.78 | 163.37 | 175.85 | 178.79 | 0.00 | - | 3 | 16 | 0.00% |
| QQQ250620C00290000 | 2023-12-14 11:39AM EDT | 290.00 | 136.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ250620C00294780 | 2024-06-05 2:47PM EDT | 294.78 | 182.72 | 197.60 | 200.76 | 0.00 | - | 1 | 15 | 49.80% |
| QQQ250620C00295000 | 2023-10-17 12:08PM EDT | 295.00 | 107.58 | 116.68 | 120.50 | 0.00 | - | 2 | 14 | 0.00% |
| QQQ250620C00299780 | 2024-05-22 10:29AM EDT | 299.78 | 173.41 | 193.01 | 196.17 | 0.00 | - | 2 | 223 | 48.96% |
| QQQ250620C00300000 | 2023-12-22 12:00PM EDT | 300.00 | 133.33 | 0.00 | 0.00 | 0.00 | - | 7 | 215 | 0.00% |
| QQQ250620C00304780 | 2024-05-28 11:23AM EDT | 304.78 | 171.80 | 188.44 | 191.59 | 0.00 | - | 2 | 69 | 48.13% |
| QQQ250620C00305000 | 2023-12-20 12:08PM EDT | 305.00 | 129.98 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| QQQ250620C00309780 | 2024-06-05 1:54PM EDT | 309.78 | 169.15 | 183.87 | 187.03 | 0.00 | - | 7 | 114 | 47.31% |
| QQQ250620C00310000 | 2023-12-05 1:01PM EDT | 310.00 | 108.14 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| QQQ250620C00314780 | 2024-05-13 3:25PM EDT | 314.78 | 147.02 | 173.79 | 177.59 | 0.00 | - | 1 | 85 | 41.46% |
| QQQ250620C00315000 | 2023-12-20 1:32PM EDT | 315.00 | 122.09 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| QQQ250620C00319780 | 2024-06-10 10:08AM EDT | 319.78 | 175.68 | 174.78 | 177.94 | +15.26 | +9.51% | 2 | 325 | 45.71% |
| QQQ250620C00320000 | 2023-12-12 4:35PM EDT | 320.00 | 108.22 | 0.00 | 0.00 | 0.00 | - | 30 | 295 | 0.00% |
| QQQ250620C00324780 | 2024-06-12 12:19PM EDT | 324.78 | 167.01 | 170.25 | 173.43 | 0.00 | - | 1 | 118 | 44.94% |
| QQQ250620C00325000 | 2023-12-20 4:09PM EDT | 325.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| QQQ250620C00329780 | 2024-06-13 1:31PM EDT | 329.78 | 163.68 | 165.74 | 168.93 | 0.00 | - | 1 | 194 | 44.17% |
| QQQ250620C00330000 | 2023-11-03 3:36PM EDT | 330.00 | 78.19 | 92.62 | 95.52 | 0.00 | - | 1 | 162 | 0.00% |
| QQQ250620C00334780 | 2024-06-12 9:40AM EDT | 334.78 | 157.00 | 161.24 | 164.44 | 0.00 | - | 10 | 75 | 43.41% |
| QQQ250620C00335000 | 2023-12-14 11:06AM EDT | 335.00 | 100.83 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| QQQ250620C00339780 | 2024-06-12 9:45AM EDT | 339.78 | 153.00 | 157.25 | 159.70 | 0.00 | - | 11 | 140 | 42.42% |
| QQQ250620C00340000 | 2023-12-20 1:56PM EDT | 340.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| QQQ250620C00344780 | 2024-06-07 9:50AM EDT | 344.78 | 139.00 | 152.80 | 155.24 | 0.00 | - | 2 | 132 | 41.68% |
| QQQ250620C00345000 | 2023-12-22 10:31AM EDT | 345.00 | 97.94 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| QQQ250620C00349780 | 2024-06-11 2:16PM EDT | 349.78 | 148.69 | 148.42 | 150.25 | +11.07 | +8.04% | 1 | 592 | 40.49% |
| QQQ250620C00350000 | 2023-12-21 12:36PM EDT | 350.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.00% |
| QQQ250620C00354780 | 2024-06-12 10:23AM EDT | 354.78 | 141.02 | 143.96 | 146.40 | 0.00 | - | 2 | 124 | 40.25% |
| QQQ250620C00355000 | 2023-12-26 2:00PM EDT | 355.00 | 92.49 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
| QQQ250620C00359780 | 2024-06-12 1:52PM EDT | 359.78 | 136.10 | 139.58 | 141.51 | 0.00 | - | 1 | 585 | 39.14% |
| QQQ250620C00360000 | 2023-12-20 12:12PM EDT | 360.00 | 87.60 | 0.00 | 0.00 | 0.00 | - | 29 | 1,050 | 0.00% |
| QQQ250620C00364780 | 2024-06-14 3:00PM EDT | 364.78 | 135.84 | 135.31 | 137.11 | +4.37 | +3.32% | 2 | 369 | 38.43% |
| QQQ250620C00365000 | 2023-12-22 2:52PM EDT | 365.00 | 83.15 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 0.00% |
| QQQ250620C00369780 | 2024-06-14 2:52PM EDT | 369.78 | 131.50 | 131.03 | 132.78 | +1.81 | +1.40% | 2 | 748 | 37.76% |
| QQQ250620C00370000 | 2023-12-19 11:25AM EDT | 370.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 720 | 0.00% |
| QQQ250620C00374780 | 2024-06-14 12:36PM EDT | 374.78 | 126.55 | 126.74 | 128.57 | +1.01 | +0.80% | 2 | 2,149 | 37.17% |
| QQQ250620C00375000 | 2023-12-26 11:18AM EDT | 375.00 | 76.90 | 0.00 | 0.00 | 0.00 | - | 9 | 2,136 | 0.00% |
| QQQ250620C00379780 | 2024-06-13 10:07AM EDT | 379.78 | 121.82 | 122.33 | 124.75 | 0.00 | - | 3 | 1,173 | 36.85% |
| QQQ250620C00380000 | 2023-12-22 5:00PM EDT | 380.00 | 71.92 | 0.00 | 0.00 | 0.00 | - | 34 | 1,130 | 0.00% |
| QQQ250620C00384780 | 2024-06-14 3:03PM EDT | 384.78 | 118.60 | 118.21 | 119.97 | +1.20 | +1.02% | 2 | 1,380 | 35.82% |
| QQQ250620C00385000 | 2023-12-21 4:33PM EDT | 385.00 | 67.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,318 | 0.00% |
| QQQ250620C00389780 | 2024-06-12 3:30PM EDT | 389.78 | 113.28 | 113.89 | 115.80 | +3.68 | +3.36% | 1 | 1,043 | 35.21% |
| QQQ250620C00390000 | 2023-12-26 2:55PM EDT | 390.00 | 66.85 | 0.00 | 0.00 | 0.00 | - | 16 | 146 | 0.00% |
| QQQ250620C00394780 | 2024-06-14 2:17PM EDT | 394.78 | 110.83 | 110.03 | 111.50 | +2.04 | +1.88% | 4 | 112 | 34.50% |
| QQQ250620C00395000 | 2023-12-21 1:23PM EDT | 395.00 | 61.25 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| QQQ250620C00399780 | 2024-06-14 1:38PM EDT | 399.78 | 106.38 | 105.61 | 108.01 | +1.69 | +1.61% | 3 | 2,765 | 34.32% |
| QQQ250620C00400000 | 2023-12-26 1:38PM EDT | 400.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,597 | 0.00% |
| QQQ250620C00404780 | 2024-06-14 3:18PM EDT | 404.78 | 102.03 | 101.81 | 103.35 | +1.51 | +1.50% | 1 | 1,274 | 33.34% |
| QQQ250620C00405000 | 2023-12-22 5:04PM EDT | 405.00 | 55.74 | 0.00 | 0.00 | 0.00 | - | 219 | 287 | 0.00% |
| QQQ250620C00409780 | 2024-06-13 3:00PM EDT | 409.78 | 98.37 | 97.78 | 99.34 | +2.27 | +2.36% | 6 | 1,448 | 32.78% |
| QQQ250620C00410000 | 2023-12-22 12:38PM EDT | 410.00 | 53.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,544 | 0.00% |
| QQQ250620C00414780 | 2024-06-07 1:48PM EDT | 414.78 | 82.93 | 93.76 | 95.36 | 0.00 | - | 3 | 2,774 | 32.21% |
| QQQ250620C00415000 | 2023-12-26 3:56PM EDT | 415.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,212 | 0.00% |
| QQQ250620C00419780 | 2024-06-13 3:24PM EDT | 419.78 | 89.16 | 89.82 | 91.41 | +0.94 | +1.07% | 2 | 1,362 | 31.64% |
| QQQ250620C00420000 | 2024-06-14 1:42PM EDT | 420.00 | 89.91 | 89.56 | 91.15 | +1.80 | +2.04% | 34 | 425 | 31.57% |
| QQQ250620C00424780 | 2024-06-12 10:06AM EDT | 424.78 | 82.14 | 85.93 | 87.51 | 0.00 | - | 2 | 1,326 | 31.08% |
| QQQ250620C00425000 | 2023-12-26 4:35PM EDT | 425.00 | 45.94 | 0.00 | 0.00 | 0.00 | - | 54 | 212 | 0.00% |
| QQQ250620C00429780 | 2024-06-13 11:41AM EDT | 429.78 | 80.80 | 81.86 | 83.64 | 0.00 | - | 2 | 2,355 | 30.52% |
| QQQ250620C00430000 | 2024-06-14 3:28PM EDT | 430.00 | 81.29 | 81.70 | 83.45 | +1.63 | +2.05% | 3 | 343 | 30.48% |
| QQQ250620C00434780 | 2024-06-13 1:10PM EDT | 434.78 | 75.99 | 78.00 | 79.85 | 0.00 | - | 6 | 415 | 29.98% |
| QQQ250620C00435000 | 2023-12-22 1:49PM EDT | 435.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 16 | 465 | 0.00% |
| QQQ250620C00439780 | 2024-06-14 1:14PM EDT | 439.78 | 74.44 | 74.29 | 76.14 | +1.51 | +2.07% | 20 | 466 | 29.46% |
| QQQ250620C00440000 | 2024-06-14 12:04PM EDT | 440.00 | 74.43 | 74.13 | 75.98 | +2.12 | +2.93% | 10 | 2,058 | 29.44% |
| QQQ250620C00444780 | 2024-06-14 3:16PM EDT | 444.78 | 71.01 | 70.65 | 72.49 | +1.08 | +1.54% | 37 | 263 | 28.95% |
| QQQ250620C00445000 | 2023-12-26 4:11PM EDT | 445.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 0.00% |
| QQQ250620C00449780 | 2024-06-14 1:12PM EDT | 449.78 | 67.33 | 67.08 | 68.95 | +1.03 | +1.55% | 2 | 7,581 | 28.48% |
| QQQ250620C00450000 | 2024-06-14 12:07PM EDT | 450.00 | 65.85 | 66.92 | 69.17 | +0.50 | +0.77% | 7 | 2,419 | 28.66% |
| QQQ250620C00454780 | 2024-06-14 1:52PM EDT | 454.78 | 63.97 | 63.58 | 65.81 | +0.96 | +1.52% | 8 | 260 | 28.19% |
| QQQ250620C00455000 | 2023-12-22 10:44AM EDT | 455.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 0.00% |
| QQQ250620C00459780 | 2024-06-14 1:13PM EDT | 459.78 | 60.48 | 60.16 | 62.00 | +0.90 | +1.51% | 5 | 935 | 27.50% |
| QQQ250620C00460000 | 2024-06-14 11:47AM EDT | 460.00 | 59.50 | 60.70 | 61.86 | +0.18 | +0.30% | 34 | 1,252 | 27.49% |
| QQQ250620C00464780 | 2024-06-13 3:21PM EDT | 464.78 | 56.20 | 56.81 | 58.67 | 0.00 | - | 9 | 2,606 | 27.05% |
| QQQ250620C00465000 | 2023-12-20 1:42PM EDT | 465.00 | 26.17 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.00% |
| QQQ250620C00469780 | 2024-06-11 2:52PM EDT | 469.78 | 53.74 | 53.56 | 55.44 | +7.23 | +15.55% | 1 | 692 | 26.62% |
| QQQ250620C00470000 | 2024-06-14 10:37AM EDT | 470.00 | 53.58 | 53.41 | 55.24 | +1.88 | +3.64% | 5 | 6,705 | 26.57% |
| QQQ250620C00474780 | 2024-06-14 4:00PM EDT | 474.78 | 51.50 | 50.39 | 52.24 | +1.50 | +3.00% | 8 | 4,016 | 26.16% |
| QQQ250620C00475000 | 2023-12-20 4:51PM EDT | 475.00 | 20.57 | 0.00 | 0.00 | 0.00 | - | 2,030 | 2,093 | 0.00% |
| QQQ250620C00479780 | 2024-06-13 3:52PM EDT | 479.78 | 47.13 | 47.31 | 48.63 | 0.00 | - | 2 | 539 | 25.46% |
| QQQ250620C00480000 | 2024-06-14 3:55PM EDT | 480.00 | 47.72 | 47.18 | 49.00 | +0.99 | +2.12% | 41 | 300 | 25.71% |
| QQQ250620C00484780 | 2024-06-13 9:59AM EDT | 484.78 | 43.96 | 44.33 | 46.43 | 0.00 | - | 1 | 200 | 25.46% |
| QQQ250620C00485000 | 2023-12-26 11:51AM EDT | 485.00 | 18.76 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.39% |
| QQQ250620C00489780 | 2024-06-13 10:01AM EDT | 489.78 | 41.62 | 41.45 | 43.26 | 0.00 | - | 1 | 496 | 24.91% |
| QQQ250620C00490000 | 2024-06-14 4:00PM EDT | 490.00 | 42.10 | 41.32 | 43.40 | +1.56 | +3.85% | 11 | 227 | 25.03% |
| QQQ250620C00494780 | 2024-06-13 11:00AM EDT | 494.78 | 37.65 | 38.67 | 40.72 | 0.00 | - | 1 | 266 | 24.65% |
| QQQ250620C00495000 | 2023-12-20 11:15AM EDT | 495.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.78% |
| QQQ250620C00499780 | 2024-06-07 11:04AM EDT | 499.78 | 28.53 | 36.00 | 37.83 | 0.00 | - | 1 | 1,161 | 24.17% |
| QQQ250620C00500000 | 2024-06-14 4:00PM EDT | 500.00 | 36.49 | 35.88 | 37.71 | +0.84 | +2.36% | 14 | 4,790 | 24.15% |
| QQQ250620C00504780 | 2024-06-13 11:54AM EDT | 504.78 | 32.84 | 33.44 | 35.44 | 0.00 | - | 3 | 187 | 23.91% |
| QQQ250620C00505000 | 2023-12-20 2:56PM EDT | 505.00 | 13.44 | 0.00 | 0.00 | 0.00 | - | 53 | 93 | 1.56% |
| QQQ250620C00509780 | 2024-06-12 3:37PM EDT | 509.78 | 28.94 | 30.99 | 32.43 | 0.00 | - | 3 | 666 | 23.27% |
| QQQ250620C00510000 | 2024-06-14 11:31AM EDT | 510.00 | 31.10 | 30.88 | 32.34 | +1.10 | +3.67% | 201 | 4,322 | 23.26% |
| QQQ250620C00514780 | 2024-06-13 11:00AM EDT | 514.78 | 27.85 | 28.65 | 30.09 | 0.00 | - | 1 | 1,820 | 22.94% |
| QQQ250620C00515000 | 2023-12-14 2:23PM EDT | 515.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 6 | 1,099 | 1.56% |
| QQQ250620C00519780 | 2024-06-14 3:56PM EDT | 519.78 | 27.24 | 26.44 | 27.85 | +1.52 | +5.91% | 91 | 865 | 22.62% |
| QQQ250620C00520000 | 2023-12-22 2:42PM EDT | 520.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 1.56% |
| QQQ250620C00524780 | 2024-06-14 2:00PM EDT | 524.78 | 24.78 | 24.33 | 25.73 | +0.60 | +2.48% | 11 | 1,739 | 22.32% |
| QQQ250620C00525000 | 2023-12-07 2:35PM EDT | 525.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 1.56% |
| QQQ250620C00529780 | 2024-06-14 3:04PM EDT | 529.78 | 22.98 | 22.35 | 23.71 | +1.44 | +6.69% | 7 | 1,463 | 22.02% |
| QQQ250620C00530000 | 2023-11-16 11:01AM EDT | 530.00 | 5.23 | 6.80 | 7.36 | 0.00 | - | 2 | 218 | 12.33% |
| QQQ250620C00534780 | 2024-06-14 10:10AM EDT | 534.78 | 20.56 | 20.48 | 22.30 | +0.01 | +0.05% | 4 | 1,203 | 22.01% |
| QQQ250620C00535000 | 2023-12-21 12:57PM EDT | 535.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 846 | 3.13% |
| QQQ250620C00539780 | 2024-06-14 4:07PM EDT | 539.78 | 19.60 | 18.73 | 19.96 | +1.41 | +7.75% | 3 | 625 | 21.43% |
| QQQ250620C00540000 | 2023-12-22 10:33AM EDT | 540.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 3.13% |
| QQQ250620C00544780 | 2024-06-14 3:37PM EDT | 544.78 | 17.75 | 17.09 | 18.84 | +0.55 | +3.20% | 22 | 1,614 | 21.50% |
| QQQ250620C00545000 | 2023-12-21 2:44PM EDT | 545.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 3.13% |
| QQQ250620C00549780 | 2024-06-14 1:19PM EDT | 549.78 | 16.05 | 15.56 | 16.75 | +0.50 | +3.22% | 13 | 2,801 | 20.96% |
| QQQ250620C00550000 | 2023-12-26 1:22PM EDT | 550.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 3.13% |
| QQQ250620C00554780 | 2024-06-13 10:52AM EDT | 554.78 | 13.92 | 14.15 | 15.82 | 0.00 | - | 2 | 889 | 21.05% |
| QQQ250620C00555000 | 2023-12-18 3:44PM EDT | 555.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 1 | 647 | 3.13% |
| QQQ250620C00559780 | 2024-06-12 9:43AM EDT | 559.78 | 11.58 | 12.83 | 14.05 | 0.00 | - | 1 | 1,165 | 20.59% |
| QQQ250620C00560000 | 2023-11-15 1:04PM EDT | 560.00 | 3.02 | 3.44 | 4.29 | 0.00 | - | 2 | 346 | 13.40% |
| QQQ250620C00564780 | 2024-06-12 11:52AM EDT | 564.78 | 10.75 | 11.62 | 12.82 | 0.00 | - | 11 | 666 | 20.40% |
| QQQ250620C00565000 | 2023-12-18 11:08AM EDT | 565.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 13 | 83 | 3.13% |
| QQQ250620C00569780 | 2024-06-13 3:55PM EDT | 569.78 | 10.83 | 10.74 | 11.68 | +0.27 | +2.56% | 2 | 772 | 20.23% |
| QQQ250620C00570000 | 2023-12-19 4:58PM EDT | 570.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 3.13% |
| QQQ250620C00574780 | 2024-06-14 1:32PM EDT | 574.78 | 10.00 | 9.49 | 10.93 | +0.90 | +9.89% | 6 | 247 | 20.29% |
| QQQ250620C00575000 | 2023-11-13 4:51PM EDT | 575.00 | 1.74 | 2.45 | 3.10 | 0.00 | - | 13 | 149 | 13.65% |
| QQQ250620C00579780 | 2024-06-14 3:39PM EDT | 579.78 | 9.21 | 8.77 | 9.67 | +2.66 | +40.61% | 7 | 4,128 | 19.93% |
| QQQ250620C00580000 | 2023-12-19 1:47PM EDT | 580.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2,176 | 3.13% |
| QQQ250620C00584780 | 2024-06-12 2:35PM EDT | 584.78 | 7.28 | 7.70 | 9.15 | 0.00 | - | 3 | 335 | 20.08% |
| QQQ250620C00585000 | 2023-12-18 1:13PM EDT | 585.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| QQQ250620C00589780 | 2024-06-11 2:03PM EDT | 589.78 | 5.40 | 6.92 | 8.26 | 0.00 | - | 1 | 270 | 19.90% |
| QQQ250620C00594780 | 2024-06-13 9:30AM EDT | 594.78 | 6.46 | 6.21 | 7.59 | 0.00 | - | 35 | 287 | 19.86% |
| QQQ250620C00599780 | 2024-06-05 12:38PM EDT | 599.78 | 3.82 | 5.57 | 6.91 | 0.00 | - | 6 | 279 | 19.77% |
| QQQ250620C00604780 | 2024-06-13 9:30AM EDT | 604.78 | 5.32 | 5.27 | 5.99 | 0.00 | - | 35 | 335 | 19.40% |
| QQQ250620C00605000 | 2023-12-20 1:05PM EDT | 605.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| QQQ250620C00609780 | 2024-06-13 11:57AM EDT | 609.78 | 4.84 | 4.74 | 5.44 | +0.14 | +2.98% | 1 | 535 | 19.33% |
| QQQ250620C00610000 | 2023-12-26 12:15PM EDT | 610.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
| QQQ250620C00615000 | 2024-06-14 10:20AM EDT | 615.00 | 4.38 | 4.26 | 5.20 | +0.20 | +4.78% | 4 | 597 | 19.55% |
| QQQ250620C00620000 | 2024-06-12 10:30AM EDT | 620.00 | 3.90 | 3.60 | 4.72 | +0.09 | +2.36% | 1 | 138 | 19.48% |
| QQQ250620C00625000 | 2024-06-14 12:02PM EDT | 625.00 | 3.59 | 3.43 | 4.33 | +0.14 | +4.06% | 3 | 79 | 19.47% |
| QQQ250620C00630000 | 2024-05-30 12:58PM EDT | 630.00 | 1.75 | 2.86 | 3.96 | 0.00 | - | 3 | 197 | 19.45% |
| QQQ250620C00635000 | 2024-04-17 12:42PM EDT | 635.00 | 1.66 | 1.28 | 2.08 | 0.00 | - | 7 | 17 | 17.19% |
| QQQ250620C00640000 | 2024-05-31 1:34PM EDT | 640.00 | 1.10 | 2.23 | 3.32 | 0.00 | - | 2 | 49 | 19.43% |
| QQQ250620C00645000 | 2024-06-13 9:30AM EDT | 645.00 | 2.22 | 1.98 | 3.05 | 0.00 | - | 6 | 235 | 19.44% |
| QQQ250620C00650000 | 2024-06-12 2:05PM EDT | 650.00 | 1.90 | 1.75 | 2.80 | 0.00 | - | 1 | 67 | 19.44% |
| QQQ250620C00655000 | 2024-06-11 4:03PM EDT | 655.00 | 1.67 | 1.55 | 2.58 | 0.00 | - | 1 | 129 | 19.47% |
| QQQ250620C00660000 | 2024-06-14 3:31PM EDT | 660.00 | 1.76 | 1.56 | 2.19 | +0.17 | +10.69% | 6 | 189 | 19.17% |
| QQQ250620C00665000 | 2024-06-14 12:44PM EDT | 665.00 | 1.68 | 1.39 | 2.02 | -0.02 | -1.18% | 7 | 358 | 19.21% |
| QQQ250620C00670000 | 2024-06-14 10:15AM EDT | 670.00 | 1.45 | 1.07 | 2.05 | +0.44 | +43.56% | 1 | 126 | 19.61% |
| QQQ250620C00675000 | 2024-05-24 12:50PM EDT | 675.00 | 0.83 | 0.94 | 1.90 | 0.00 | - | 1 | 1 | 19.65% |
| QQQ250620C00680000 | 2024-06-11 3:18PM EDT | 680.00 | 1.08 | 0.82 | 1.77 | 0.00 | - | 1 | 3 | 19.72% |
| QQQ250620C00685000 | 2024-06-13 11:53AM EDT | 685.00 | 1.54 | 0.71 | 1.65 | 0.00 | - | 8 | 11 | 19.78% |
| QQQ250620C00695000 | 2024-06-12 9:52AM EDT | 695.00 | 0.82 | 0.53 | 1.46 | 0.00 | - | - | 19 | 19.97% |
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 | 0.55 | -0.34 | -65.38% | 2 | 308 | 48.39% |
| QQQ250620P00160000 | 2023-12-13 4:17PM EDT | 160.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 324 | 25.00% |
| QQQ250620P00164780 | 2024-06-03 3:13PM EDT | 164.78 | 0.25 | 0.02 | 0.57 | 0.00 | - | 1 | 383 | 47.34% |
| 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 | 2024-06-12 3:19PM EDT | 174.78 | 0.25 | 0.00 | 0.67 | 0.00 | - | 6 | 170 | 45.87% |
| 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 | 47.08% |
| 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 | 0.00 | 0.55 | 0.00 | - | 15 | 121 | 42.33% |
| QQQ250620P00185000 | 2023-12-26 4:35PM EDT | 185.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 10 | 101 | 12.50% |
| QQQ250620P00189780 | 2024-05-30 10:00AM EDT | 189.78 | 0.42 | 0.01 | 0.76 | 0.00 | - | 5 | 265 | 43.14% |
| 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 | 42.94% |
| QQQ250620P00195000 | 2023-12-15 3:27PM EDT | 195.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 14 | 195 | 12.50% |
| QQQ250620P00199780 | 2024-06-04 9:30AM EDT | 199.78 | 0.40 | 0.29 | 0.79 | 0.00 | - | 3 | 5,914 | 41.16% |
| QQQ250620P00200000 | 2023-12-22 3:18PM EDT | 200.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 5,863 | 12.50% |
| QQQ250620P00204780 | 2024-05-09 11:02AM EDT | 204.78 | 0.79 | 0.44 | 0.84 | 0.00 | - | 3 | 203 | 40.45% |
| QQQ250620P00205000 | 2023-12-04 10:50AM EDT | 205.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| QQQ250620P00209780 | 2024-06-10 10:19AM EDT | 209.78 | 0.64 | 0.31 | 0.87 | 0.00 | - | 1 | 345 | 39.60% |
| 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 | 0.21 | 0.96 | 0.00 | - | 4 | 52 | 39.16% |
| 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 | 0.27 | 1.01 | 0.00 | - | 1 | 47 | 38.43% |
| 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 | 0.32 | 1.07 | 0.00 | - | 2 | 64 | 37.77% |
| QQQ250620P00225000 | 2023-12-26 11:21AM EDT | 225.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| QQQ250620P00229780 | 2024-05-21 2:04PM EDT | 229.78 | 0.84 | 0.38 | 1.01 | 0.00 | - | 10 | 44 | 36.44% |
| 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 | 0.45 | 1.19 | 0.00 | - | 1 | 115 | 36.42% |
| QQQ250620P00235000 | 2023-12-20 3:40PM EDT | 235.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 12.50% |
| QQQ250620P00239780 | 2024-06-05 1:06PM EDT | 239.78 | 1.00 | 0.52 | 1.26 | 0.00 | - | 22 | 2,117 | 35.79% |
| QQQ250620P00240000 | 2023-12-20 11:17AM EDT | 240.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2,103 | 12.50% |
| QQQ250620P00244780 | 2024-05-20 1:59PM EDT | 244.78 | 1.10 | 0.90 | 1.28 | 0.00 | - | 3 | 599 | 34.92% |
| QQQ250620P00245000 | 2023-12-26 4:02PM EDT | 245.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 25 | 592 | 12.50% |
| QQQ250620P00249780 | 2024-06-12 3:23PM EDT | 249.78 | 1.16 | 1.05 | 1.36 | 0.00 | - | 1 | 5,041 | 34.34% |
| QQQ250620P00250000 | 2023-12-26 4:08PM EDT | 250.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 10 | 4,206 | 12.50% |
| QQQ250620P00254780 | 2024-06-10 3:44PM EDT | 254.78 | 1.21 | 0.85 | 1.45 | 0.00 | - | 19 | 547 | 33.78% |
| QQQ250620P00255000 | 2023-12-20 10:47AM EDT | 255.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 60 | 481 | 12.50% |
| QQQ250620P00259780 | 2024-06-04 12:52PM EDT | 259.78 | 1.52 | 1.15 | 1.54 | 0.00 | - | 3 | 462 | 33.22% |
| QQQ250620P00260000 | 2023-12-20 11:21AM EDT | 260.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 30 | 386 | 12.50% |
| QQQ250620P00264780 | 2024-05-09 12:22PM EDT | 264.78 | 1.79 | 1.22 | 1.69 | 0.00 | - | 4 | 172 | 32.85% |
| QQQ250620P00265000 | 2023-12-20 11:21AM EDT | 265.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 12.50% |
| QQQ250620P00269780 | 2024-05-31 12:21PM EDT | 269.78 | 1.90 | 1.04 | 1.80 | 0.00 | - | 2 | 590 | 32.31% |
| QQQ250620P00270000 | 2023-12-20 11:20AM EDT | 270.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 5 | 467 | 12.50% |
| QQQ250620P00274780 | 2024-05-31 1:10PM EDT | 274.78 | 1.99 | 1.24 | 1.86 | 0.00 | - | 2 | 1,270 | 31.61% |
| QQQ250620P00275000 | 2023-12-13 3:08PM EDT | 275.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 742 | 12.50% |
| QQQ250620P00279780 | 2024-06-10 1:19PM EDT | 279.78 | 1.80 | 1.36 | 1.99 | 0.00 | - | 1 | 4,129 | 31.12% |
| QQQ250620P00280000 | 2023-12-20 10:47AM EDT | 280.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 60 | 2,715 | 12.50% |
| QQQ250620P00284780 | 2024-06-14 1:13PM EDT | 284.78 | 1.80 | 1.48 | 2.12 | +0.05 | +2.86% | 6 | 1,946 | 30.61% |
| QQQ250620P00285000 | 2023-12-05 11:08AM EDT | 285.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1,811 | 12.50% |
| QQQ250620P00289780 | 2024-06-14 1:13PM EDT | 289.78 | 1.94 | 1.62 | 2.02 | +0.12 | +6.59% | 1 | 171 | 29.45% |
| QQQ250620P00290000 | 2023-12-11 12:31PM EDT | 290.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 12.50% |
| QQQ250620P00294780 | 2024-06-13 9:48AM EDT | 294.78 | 1.96 | 1.79 | 2.45 | 0.00 | - | 1 | 194 | 29.72% |
| QQQ250620P00295000 | 2023-12-19 11:32AM EDT | 295.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 12.50% |
| QQQ250620P00299780 | 2024-06-12 4:06PM EDT | 299.78 | 2.30 | 1.92 | 2.58 | +0.17 | +7.98% | 10 | 3,993 | 29.16% |
| QQQ250620P00300000 | 2023-12-26 12:46PM EDT | 300.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 2,813 | 6.25% |
| QQQ250620P00304780 | 2024-06-12 10:04AM EDT | 304.78 | 2.30 | 2.09 | 2.75 | 0.00 | - | 1 | 1,411 | 28.69% |
| QQQ250620P00305000 | 2023-12-13 4:04PM EDT | 305.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 5 | 1,090 | 6.25% |
| QQQ250620P00309780 | 2024-06-13 3:39PM EDT | 309.78 | 2.49 | 2.36 | 2.94 | 0.00 | - | 1 | 2,385 | 28.23% |
| QQQ250620P00310000 | 2023-12-20 3:56PM EDT | 310.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 18 | 2,373 | 6.25% |
| QQQ250620P00314780 | 2024-06-11 10:48AM EDT | 314.78 | 3.00 | 2.70 | 3.14 | 0.00 | - | 3 | 6,847 | 27.78% |
| QQQ250620P00315000 | 2023-12-20 3:59PM EDT | 315.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 824 | 6.25% |
| QQQ250620P00319780 | 2024-06-13 2:43PM EDT | 319.78 | 2.86 | 2.62 | 3.35 | 0.00 | - | 94 | 3,237 | 27.32% |
| QQQ250620P00320000 | 2023-12-22 4:37PM EDT | 320.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 980 | 6.25% |
| QQQ250620P00324780 | 2024-06-14 9:59AM EDT | 324.78 | 3.29 | 2.75 | 3.58 | +0.19 | +6.13% | 6 | 3,008 | 26.88% |
| QQQ250620P00325000 | 2023-12-26 10:41AM EDT | 325.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2,980 | 6.25% |
| QQQ250620P00329780 | 2024-06-14 1:03PM EDT | 329.78 | 3.27 | 2.96 | 3.68 | -0.16 | -4.66% | 1 | 6,915 | 26.20% |
| QQQ250620P00330000 | 2023-12-20 3:55PM EDT | 330.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,105 | 6.25% |
| QQQ250620P00334780 | 2024-06-14 9:44AM EDT | 334.78 | 3.63 | 3.21 | 4.09 | -0.02 | -0.55% | 1 | 1,677 | 26.02% |
| QQQ250620P00335000 | 2023-12-14 4:37PM EDT | 335.00 | 12.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1,212 | 6.25% |
| QQQ250620P00339780 | 2024-06-13 2:37PM EDT | 339.78 | 3.94 | 3.87 | 4.30 | 0.00 | - | 2 | 3,697 | 25.49% |
| QQQ250620P00340000 | 2023-12-21 10:35AM EDT | 340.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 6 | 1,722 | 6.25% |
| QQQ250620P00344780 | 2024-06-14 12:14PM EDT | 344.78 | 4.32 | 3.76 | 4.68 | +0.13 | +3.10% | 1 | 855 | 25.18% |
| QQQ250620P00345000 | 2023-12-26 4:25PM EDT | 345.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 6.25% |
| QQQ250620P00349780 | 2024-06-14 2:20PM EDT | 349.78 | 4.59 | 4.52 | 5.10 | +0.11 | +2.46% | 8 | 9,625 | 24.90% |
| QQQ250620P00350000 | 2023-12-26 4:22PM EDT | 350.00 | 14.98 | 0.00 | 0.00 | 0.00 | - | 5 | 4,119 | 6.25% |
| QQQ250620P00354780 | 2024-06-13 10:46AM EDT | 354.78 | 4.94 | 4.39 | 5.46 | 0.00 | - | 3 | 904 | 24.50% |
| QQQ250620P00355000 | 2023-12-20 3:31PM EDT | 355.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 6.25% |
| QQQ250620P00359780 | 2024-06-13 3:02PM EDT | 359.78 | 5.18 | 5.15 | 5.74 | 0.00 | - | 3 | 1,945 | 23.98% |
| QQQ250620P00360000 | 2023-12-26 12:22PM EDT | 360.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 16 | 1,429 | 6.25% |
| QQQ250620P00364780 | 2024-06-13 3:04PM EDT | 364.78 | 5.65 | 5.36 | 6.10 | 0.00 | - | 6 | 3,290 | 23.53% |
| QQQ250620P00365000 | 2023-12-26 10:35AM EDT | 365.00 | 18.42 | 0.00 | 0.00 | 0.00 | - | 5 | 1,369 | 6.25% |
| QQQ250620P00369780 | 2024-06-13 3:32PM EDT | 369.78 | 6.09 | 6.00 | 6.58 | 0.00 | - | 12 | 3,337 | 23.20% |
| QQQ250620P00370000 | 2023-12-26 3:01PM EDT | 370.00 | 19.42 | 0.00 | 0.00 | 0.00 | - | 9 | 2,180 | 6.25% |
| QQQ250620P00374780 | 2024-06-14 12:08PM EDT | 374.78 | 6.70 | 5.98 | 6.94 | +0.12 | +1.82% | 5 | 4,449 | 22.70% |
| QQQ250620P00375000 | 2023-12-26 3:56PM EDT | 375.00 | 20.58 | 0.00 | 0.00 | 0.00 | - | 2 | 1,116 | 6.25% |
| QQQ250620P00379780 | 2024-06-14 10:05AM EDT | 379.78 | 6.53 | 6.46 | 7.54 | -0.47 | -6.71% | 24 | 8,199 | 22.42% |
| QQQ250620P00380000 | 2023-12-26 3:56PM EDT | 380.00 | 21.91 | 0.00 | 0.00 | 0.00 | - | 102 | 4,579 | 6.25% |
| QQQ250620P00384780 | 2024-06-14 3:54PM EDT | 384.78 | 7.49 | 7.21 | 7.98 | -0.06 | -0.79% | 6 | 3,394 | 21.95% |
| QQQ250620P00385000 | 2023-12-20 3:37PM EDT | 385.00 | 23.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2,862 | 3.13% |
| QQQ250620P00389780 | 2024-06-14 4:14PM EDT | 389.78 | 8.13 | 7.63 | 8.66 | -0.14 | -1.69% | 1 | 5,421 | 21.68% |
| QQQ250620P00390000 | 2023-12-26 4:26PM EDT | 390.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 101 | 982 | 3.13% |
| QQQ250620P00394780 | 2024-06-13 10:47AM EDT | 394.78 | 9.03 | 8.11 | 9.20 | +0.19 | +2.15% | 5 | 3,264 | 21.24% |
| QQQ250620P00395000 | 2023-12-26 2:21PM EDT | 395.00 | 26.43 | 0.00 | 0.00 | 0.00 | - | 6 | 1,542 | 3.13% |
| QQQ250620P00399780 | 2024-06-14 4:12PM EDT | 399.78 | 9.33 | 8.75 | 9.91 | -0.27 | -2.81% | 45 | 13,203 | 20.92% |
| QQQ250620P00400000 | 2023-12-26 2:25PM EDT | 400.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,474 | 3.13% |
| QQQ250620P00404780 | 2024-06-14 12:51PM EDT | 404.78 | 10.47 | 9.43 | 10.12 | +0.37 | +3.66% | 16 | 3,541 | 20.16% |
| QQQ250620P00405000 | 2023-12-26 2:01PM EDT | 405.00 | 29.84 | 0.00 | 0.00 | 0.00 | - | 15 | 696 | 3.13% |
| QQQ250620P00409780 | 2024-06-14 3:43PM EDT | 409.78 | 10.95 | 10.17 | 11.41 | +0.12 | +1.11% | 22 | 2,072 | 20.22% |
| QQQ250620P00410000 | 2023-12-26 10:55AM EDT | 410.00 | 31.73 | 0.00 | 0.00 | 0.00 | - | 1 | 904 | 3.13% |
| QQQ250620P00414780 | 2024-06-14 12:19PM EDT | 414.78 | 11.88 | 10.95 | 12.14 | +0.36 | +3.12% | 2 | 3,970 | 19.80% |
| QQQ250620P00415000 | 2023-12-26 4:52PM EDT | 415.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,325 | 3.13% |
| QQQ250620P00419780 | 2024-06-14 12:19PM EDT | 419.78 | 12.78 | 11.79 | 13.27 | -1.41 | -9.94% | 1 | 552 | 19.62% |
| QQQ250620P00420000 | 2024-06-14 3:51PM EDT | 420.00 | 12.42 | 11.83 | 13.11 | -0.11 | -0.88% | 14 | 4,400 | 19.47% |
| QQQ250620P00424780 | 2024-06-14 10:25AM EDT | 424.78 | 13.53 | 12.69 | 13.88 | +0.13 | +0.97% | 2 | 4,266 | 19.05% |
| QQQ250620P00425000 | 2023-12-26 12:45PM EDT | 425.00 | 37.74 | 0.00 | 0.00 | 0.00 | - | 2 | 669 | 3.13% |
| QQQ250620P00429780 | 2024-06-13 10:11AM EDT | 429.78 | 14.40 | 13.65 | 14.92 | 0.00 | - | 13 | 2,585 | 18.72% |
| QQQ250620P00430000 | 2024-06-14 3:36PM EDT | 430.00 | 14.40 | 13.70 | 15.03 | -0.36 | -2.44% | 21 | 6,200 | 18.75% |
| QQQ250620P00434780 | 2024-06-13 1:07PM EDT | 434.78 | 15.75 | 14.69 | 16.06 | 0.00 | - | 20 | 1,332 | 18.42% |
| QQQ250620P00435000 | 2023-12-14 3:24PM EDT | 435.00 | 45.37 | 0.00 | 0.00 | 0.00 | - | 58 | 125 | 1.56% |
| QQQ250620P00439780 | 2024-06-13 1:07PM EDT | 439.78 | 16.92 | 15.79 | 17.18 | 0.00 | - | 1 | 568 | 18.05% |
| QQQ250620P00440000 | 2024-06-14 3:36PM EDT | 440.00 | 16.68 | 15.84 | 17.21 | +0.04 | +0.24% | 67 | 8,545 | 18.02% |
| QQQ250620P00444780 | 2024-06-14 12:26PM EDT | 444.78 | 18.45 | 16.96 | 18.38 | +0.33 | +1.82% | 6 | 162 | 17.69% |
| QQQ250620P00445000 | 2023-11-30 3:53PM EDT | 445.00 | 61.19 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 1.56% |
| QQQ250620P00449780 | 2024-06-14 2:26PM EDT | 449.78 | 19.35 | 18.22 | 19.89 | -0.11 | -0.57% | 2 | 258 | 17.46% |
| QQQ250620P00450000 | 2024-06-14 3:39PM EDT | 450.00 | 18.92 | 18.28 | 19.73 | -0.28 | -1.46% | 3 | 4,929 | 17.32% |
| QQQ250620P00454780 | 2024-06-14 3:36PM EDT | 454.78 | 20.52 | 19.56 | 21.02 | +0.14 | +0.69% | 7 | 519 | 16.96% |
| QQQ250620P00455000 | 2023-11-27 10:49AM EDT | 455.00 | 67.51 | 0.00 | 0.00 | 0.00 | - | 222 | 350 | 1.56% |
| QQQ250620P00459780 | 2024-06-14 9:45AM EDT | 459.78 | 22.12 | 21.00 | 22.75 | -0.46 | -2.04% | 1 | 92 | 16.74% |
| QQQ250620P00460000 | 2024-06-14 3:39PM EDT | 460.00 | 21.73 | 21.06 | 22.46 | -0.87 | -3.85% | 6 | 1,747 | 16.53% |
| QQQ250620P00464780 | 2024-06-12 3:11PM EDT | 464.78 | 23.75 | 22.53 | 24.32 | 0.00 | - | 3 | 53 | 16.38% |
| QQQ250620P00465000 | 2023-06-26 2:42PM EDT | 465.00 | 105.20 | 84.00 | 89.00 | 0.00 | - | - | 0 | 51.17% |
| QQQ250620P00469780 | 2024-06-13 9:38AM EDT | 469.78 | 24.80 | 24.16 | 25.74 | 0.00 | - | 4 | 295 | 15.88% |
| QQQ250620P00470000 | 2024-06-13 3:30PM EDT | 470.00 | 25.74 | 24.60 | 25.82 | +0.24 | +0.94% | 4 | 3,763 | 15.87% |
| QQQ250620P00474780 | 2024-06-14 3:37PM EDT | 474.78 | 26.95 | 25.90 | 27.79 | -0.19 | -0.70% | 18 | 58 | 15.66% |
| QQQ250620P00475000 | 2023-12-14 10:47AM EDT | 475.00 | 68.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.20% |
| QQQ250620P00479780 | 2024-06-14 3:44PM EDT | 479.78 | 28.94 | 27.76 | 29.71 | -0.37 | -1.26% | 20 | 164 | 15.30% |
| QQQ250620P00480000 | 2024-06-14 3:51PM EDT | 480.00 | 28.87 | 27.85 | 29.35 | -0.12 | -0.41% | 56 | 255 | 15.05% |
| QQQ250620P00484780 | 2024-05-24 11:13AM EDT | 484.78 | 38.98 | 29.74 | 31.75 | 0.00 | - | 56 | 58 | 14.94% |
| QQQ250620P00485000 | 2023-12-18 12:33PM EDT | 485.00 | 80.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ250620P00489780 | 2024-06-13 10:01AM EDT | 489.78 | 32.67 | 31.85 | 33.92 | 0.00 | - | 1 | 28 | 14.58% |
| QQQ250620P00490000 | 2024-06-14 10:58AM EDT | 490.00 | 34.10 | 31.95 | 34.02 | -0.70 | -2.01% | 2 | 122 | 14.56% |
| QQQ250620P00494780 | 2024-02-22 1:59PM EDT | 494.78 | 61.51 | 55.10 | 57.45 | 0.00 | - | 2 | 0 | 25.27% |
| QQQ250620P00499780 | 2024-05-17 11:07AM EDT | 499.78 | 52.76 | 36.50 | 38.69 | 0.00 | - | 1 | 1 | 13.85% |
| QQQ250620P00500000 | 2024-06-14 10:31AM EDT | 500.00 | 37.60 | 36.60 | 38.41 | -0.60 | -1.57% | 1 | 2,036 | 13.62% |
| QQQ250620P00504780 | 2024-05-31 10:39AM EDT | 504.78 | 60.25 | 39.04 | 41.31 | 0.00 | - | 1 | 10 | 13.48% |
| QQQ250620P00505000 | 2023-05-26 4:14PM EDT | 505.00 | 157.00 | 140.00 | 144.81 | 0.00 | - | 4 | 0 | 66.57% |
| QQQ250620P00509780 | 2024-04-12 12:37PM EDT | 509.78 | 72.91 | 67.55 | 69.75 | 0.00 | - | 3 | 0 | 26.82% |
| QQQ250620P00510000 | 2024-06-14 11:39AM EDT | 510.00 | 44.30 | 41.88 | 44.21 | +0.35 | +0.80% | 1 | 9 | 13.10% |
| QQQ250620P00514780 | 2024-06-14 11:42AM EDT | 514.78 | 47.05 | 44.63 | 47.03 | -125.02 | -72.66% | 1 | - | 12.74% |
| QQQ250620P00515000 | 2023-10-26 1:22PM EDT | 515.00 | 172.07 | 123.39 | 127.26 | 0.00 | - | - | 0 | 54.02% |
| QQQ250620P00519780 | 2024-06-05 3:29PM EDT | 519.78 | 60.13 | 47.69 | 50.15 | 0.00 | - | 10 | 11 | 12.37% |
| QQQ250620P00520000 | 2023-06-05 2:28PM EDT | 520.00 | 164.13 | 147.50 | 152.26 | 0.00 | - | 2 | 1 | 65.21% |
| QQQ250620P00524780 | 2024-06-14 11:42AM EDT | 524.78 | 53.55 | 50.95 | 53.45 | -1.20 | -2.19% | 3 | 3 | 12.00% |
| QQQ250620P00525000 | 2023-06-12 9:54AM EDT | 525.00 | 169.00 | 149.00 | 153.98 | 0.00 | - | 3 | 0 | 64.27% |
| QQQ250620P00529780 | 2024-06-13 2:56PM EDT | 529.78 | 57.00 | 54.41 | 56.94 | 0.00 | - | 1 | 5 | 11.63% |
| QQQ250620P00534780 | 2024-06-04 2:48PM EDT | 534.78 | 79.50 | 58.10 | 60.62 | 0.00 | - | 6 | 1 | 11.26% |
| QQQ250620P00539780 | 2024-06-05 11:41AM EDT | 539.78 | 78.71 | 62.02 | 64.50 | 0.00 | - | 1 | 1 | 10.91% |
| QQQ250620P00540000 | 2023-10-26 1:22PM EDT | 540.00 | 196.88 | 148.69 | 152.29 | 0.00 | - | - | 0 | 58.37% |
| QQQ250620P00544780 | 2024-06-14 3:28PM EDT | 544.78 | 66.64 | 66.17 | 68.59 | -1.09 | -1.61% | 2 | 1 | 10.61% |
| QQQ250620P00549780 | 2024-06-13 4:00PM EDT | 549.78 | 73.31 | 70.46 | 72.80 | 0.00 | - | 1 | 3 | 10.26% |
| QQQ250620P00550000 | 2023-11-08 2:21PM EDT | 550.00 | 178.47 | 156.28 | 159.84 | 0.00 | - | 2 | 0 | 58.68% |
| QQQ250620P00554780 | 2024-06-13 3:51PM EDT | 554.78 | 78.00 | 75.08 | 77.33 | 0.00 | - | 10 | 30 | 10.15% |
| QQQ250620P00555000 | 2023-11-08 2:20PM EDT | 555.00 | 183.10 | 161.27 | 164.84 | 0.00 | - | 2 | 0 | 59.45% |
| QQQ250620P00569780 | 2024-03-01 4:10PM EDT | 569.78 | 124.38 | 123.62 | 127.67 | 0.00 | - | 21 | 0 | 35.27% |
| QQQ250620P00574780 | 2024-06-14 10:25AM EDT | 574.78 | 97.43 | 128.67 | 132.54 | -31.82 | -24.62% | 21 | 0 | 35.88% |
| QQQ250620P00589780 | 2024-03-22 2:44PM EDT | 589.78 | 143.08 | 173.40 | 177.10 | 0.00 | - | 2 | 0 | 52.67% |
| QQQ250620P00599780 | 2023-12-15 3:15PM EDT | 599.78 | 196.37 | 188.00 | 193.00 | 0.00 | - | - | 0 | 56.74% |
| 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 | 47.35% |
| QQQ250620P00640000 | 2024-05-30 2:21PM EDT | 640.00 | 186.40 | 159.60 | 162.12 | 0.00 | - | 1 | 0 | 16.20% |
| QQQ250620P00650000 | 2024-05-16 10:36AM EDT | 650.00 | 196.28 | 169.57 | 172.12 | 0.00 | - | - | 0 | 16.89% |
| QQQ250620P00670000 | 2024-05-07 11:42AM EDT | 670.00 | 228.61 | 205.29 | 207.95 | 0.00 | - | - | 0 | 34.39% |
© 2024 Yahoo. All rights reserved.