Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ260116C00174780 | 2024-05-20 3:41PM EDT | 174.78 | 291.31 | 311.51 | 316.50 | 0.00 | - | 4 | 109 | 61.26% |
| QQQ260116C00175000 | 2023-12-11 3:24PM EDT | 175.00 | 233.23 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| QQQ260116C00179780 | 2024-05-16 9:36AM EDT | 179.78 | 283.10 | 307.00 | 311.93 | 0.00 | - | 5 | 90 | 60.50% |
| QQQ260116C00180000 | 2023-12-19 4:40PM EDT | 180.00 | 241.36 | 0.00 | 0.00 | 0.00 | - | 3 | 90 | 0.00% |
| QQQ260116C00184780 | 2024-04-18 9:43AM EDT | 184.78 | 252.00 | 276.00 | 280.73 | 0.00 | - | 10 | 10 | 0.00% |
| QQQ260116C00185000 | 2023-09-20 2:33PM EDT | 185.00 | 204.37 | 185.00 | 189.50 | 0.00 | - | - | 1 | 0.00% |
| QQQ260116C00189780 | 2024-04-11 10:24AM EDT | 189.78 | 262.57 | 262.00 | 266.80 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ260116C00190000 | 2023-12-18 2:41PM EDT | 190.00 | 231.35 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| QQQ260116C00194780 | 2024-01-02 10:41AM EDT | 194.78 | 221.50 | 234.54 | 239.50 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ260116C00195000 | 2023-12-13 3:32PM EDT | 195.00 | 221.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ260116C00199780 | 2024-04-19 2:01PM EDT | 199.78 | 232.00 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 0.00% |
| QQQ260116C00200000 | 2023-12-07 2:10PM EDT | 200.00 | 206.20 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.00% |
| QQQ260116C00204780 | 2024-06-10 2:08PM EDT | 204.78 | 272.75 | 284.17 | 289.00 | 0.00 | - | 1 | 19 | 56.45% |
| QQQ260116C00205000 | 2023-12-15 1:32PM EDT | 205.00 | 218.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ260116C00209780 | 2023-12-18 2:41PM EDT | 209.78 | 213.74 | 216.11 | 221.00 | 0.00 | - | - | 5 | 0.00% |
| QQQ260116C00210000 | 2023-12-18 2:41PM EDT | 210.00 | 213.74 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ260116C00214780 | 2024-04-29 1:01PM EDT | 214.78 | 233.99 | 254.00 | 258.82 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ260116C00215000 | 2023-10-03 3:49PM EDT | 215.00 | 165.48 | 167.08 | 171.50 | 0.00 | - | - | 0 | 0.00% |
| QQQ260116C00219780 | 2024-02-16 12:32PM EDT | 219.78 | 230.08 | 228.50 | 233.44 | 0.00 | - | 4 | 13 | 0.00% |
| QQQ260116C00220000 | 2023-11-08 2:13PM EDT | 220.00 | 173.54 | 189.00 | 193.50 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260116C00224780 | 2024-01-16 1:02AM EDT | 224.78 | 175.38 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116C00225000 | 2023-11-13 2:05PM EDT | 225.00 | 175.38 | 194.00 | 199.13 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ260116C00229780 | 2024-02-23 11:52AM EDT | 229.78 | 225.83 | 231.50 | 236.31 | 0.00 | - | 5 | 4 | 0.00% |
| QQQ260116C00230000 | 2023-11-24 11:03AM EDT | 230.00 | 182.60 | 194.50 | 199.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ260116C00234780 | 2023-12-11 11:08AM EDT | 234.78 | 180.67 | 190.00 | 195.00 | 0.00 | - | - | 6 | 0.00% |
| QQQ260116C00235000 | 2023-12-11 11:08AM EDT | 235.00 | 180.67 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ260116C00239780 | 2024-05-24 3:53PM EDT | 239.78 | 235.00 | 252.57 | 257.50 | 0.00 | - | 2 | 13 | 51.47% |
| QQQ260116C00240000 | 2023-12-26 11:15AM EDT | 240.00 | 190.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| QQQ260116C00244780 | 2023-12-14 1:34PM EDT | 244.78 | 181.00 | 181.50 | 186.50 | 0.00 | - | - | 2 | 0.00% |
| QQQ260116C00245000 | 2023-12-14 1:34PM EDT | 245.00 | 181.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ260116C00249780 | 2023-12-18 12:51PM EDT | 249.78 | 178.86 | 181.51 | 186.50 | 0.00 | - | - | 17 | 0.00% |
| QQQ260116C00250000 | 2023-12-18 12:51PM EDT | 250.00 | 178.86 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| QQQ260116C00254780 | 2024-01-16 1:02AM EDT | 254.78 | 133.40 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116C00255000 | 2023-09-26 12:25PM EDT | 255.00 | 133.40 | 120.50 | 125.50 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ260116C00259780 | 2024-03-05 12:23PM EDT | 259.78 | 198.50 | 203.46 | 206.89 | 0.00 | - | 1 | 14 | 0.00% |
| QQQ260116C00260000 | 2023-12-13 5:06PM EDT | 260.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| QQQ260116C00264780 | 2023-12-19 11:23AM EDT | 264.78 | 168.58 | 168.88 | 173.50 | 0.00 | - | - | 21 | 0.00% |
| QQQ260116C00265000 | 2023-12-19 11:23AM EDT | 265.00 | 168.58 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| QQQ260116C00269780 | 2024-05-09 3:46PM EDT | 269.78 | 192.10 | 210.50 | 215.45 | 0.00 | - | 1 | 20 | 33.51% |
| QQQ260116C00270000 | 2023-12-26 2:44PM EDT | 270.00 | 166.00 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| QQQ260116C00274780 | 2024-01-08 3:24PM EDT | 274.78 | 154.50 | 178.03 | 183.00 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ260116C00275000 | 2023-12-15 2:29PM EDT | 275.00 | 154.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| QQQ260116C00279780 | 2024-02-01 3:56PM EDT | 279.78 | 166.75 | 188.07 | 190.48 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ260116C00280000 | 2023-09-25 1:31PM EDT | 280.00 | 118.04 | 108.00 | 113.00 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ260116C00284780 | 2024-04-25 12:22PM EDT | 284.78 | 163.17 | 193.61 | 198.50 | 0.00 | - | 10 | 12 | 28.05% |
| QQQ260116C00285000 | 2023-12-18 11:21AM EDT | 285.00 | 149.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ260116C00289780 | 2024-05-03 9:30AM EDT | 289.78 | 169.41 | 182.50 | 187.28 | 0.00 | - | 1 | 18 | 0.00% |
| QQQ260116C00290000 | 2023-12-20 11:34AM EDT | 290.00 | 150.65 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| QQQ260116C00294780 | 2023-12-18 11:21AM EDT | 294.78 | 141.72 | 144.30 | 149.00 | 0.00 | - | - | 2 | 0.00% |
| QQQ260116C00295000 | 2023-12-18 11:21AM EDT | 295.00 | 141.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ260116C00299780 | 2024-06-04 9:43AM EDT | 299.78 | 176.00 | 199.39 | 204.00 | 0.00 | - | 2 | 96 | 45.34% |
| QQQ260116C00300000 | 2023-12-26 4:38PM EDT | 300.00 | 142.60 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| QQQ260116C00304780 | 2024-03-25 3:47PM EDT | 304.78 | 170.77 | 146.14 | 151.00 | 0.00 | - | 1 | 25 | 0.00% |
| QQQ260116C00305000 | 2023-11-10 1:52PM EDT | 305.00 | 111.41 | 120.50 | 125.00 | 0.00 | - | 12 | 20 | 0.00% |
| QQQ260116C00309780 | 2024-05-02 1:03PM EDT | 309.78 | 143.95 | 165.50 | 170.20 | 0.00 | - | 2 | 34 | 17.41% |
| QQQ260116C00310000 | 2023-11-30 12:05PM EDT | 310.00 | 115.22 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 0.00% |
| QQQ260116C00314780 | 2024-04-25 10:42AM EDT | 314.78 | 137.16 | 168.05 | 172.74 | 0.00 | - | 1 | 31 | 28.53% |
| QQQ260116C00315000 | 2023-11-02 1:34PM EDT | 315.00 | 94.00 | 111.00 | 115.50 | 0.00 | - | 1 | 21 | 0.00% |
| QQQ260116C00319780 | 2024-06-13 10:45AM EDT | 319.78 | 182.84 | 182.10 | 187.00 | 0.00 | - | 1 | 144 | 43.05% |
| QQQ260116C00320000 | 2023-12-21 12:01PM EDT | 320.00 | 121.10 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 0.00% |
| QQQ260116C00324780 | 2024-05-13 10:03AM EDT | 324.78 | 147.31 | 173.00 | 178.00 | 0.00 | - | 3 | 14 | 39.17% |
| QQQ260116C00325000 | 2023-12-13 4:44PM EDT | 325.00 | 115.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| QQQ260116C00329780 | 2024-06-12 10:07AM EDT | 329.78 | 171.10 | 173.56 | 178.50 | 0.00 | - | 50 | 30 | 41.87% |
| QQQ260116C00330000 | 2023-11-14 1:16PM EDT | 330.00 | 100.00 | 109.50 | 113.89 | 0.00 | - | 5 | 11 | 0.00% |
| QQQ260116C00334780 | 2024-05-02 1:25PM EDT | 334.78 | 125.15 | 144.50 | 149.36 | 0.00 | - | 1 | 20 | 21.75% |
| QQQ260116C00335000 | 2023-11-28 4:22PM EDT | 335.00 | 99.94 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| QQQ260116C00339780 | 2024-06-12 1:27PM EDT | 339.78 | 164.00 | 165.11 | 170.00 | 0.00 | - | 51 | 118 | 40.67% |
| QQQ260116C00340000 | 2023-12-12 4:55PM EDT | 340.00 | 101.79 | 0.00 | 0.00 | 0.00 | - | 23 | 103 | 0.00% |
| QQQ260116C00344780 | 2024-05-23 10:05AM EDT | 344.78 | 145.24 | 160.92 | 165.50 | 0.00 | - | 1 | 51 | 39.91% |
| QQQ260116C00345000 | 2023-12-22 10:37AM EDT | 345.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| QQQ260116C00349780 | 2024-06-03 1:51PM EDT | 349.78 | 133.50 | 156.76 | 161.50 | 0.00 | - | 1 | 135 | 39.46% |
| QQQ260116C00350000 | 2023-12-21 10:41AM EDT | 350.00 | 102.27 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| QQQ260116C00354780 | 2024-05-23 11:47AM EDT | 354.78 | 137.53 | 152.62 | 157.50 | 0.00 | - | 2 | 60 | 38.99% |
| QQQ260116C00355000 | 2023-12-21 11:37AM EDT | 355.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| QQQ260116C00359780 | 2024-05-23 11:37AM EDT | 359.78 | 134.10 | 148.50 | 153.00 | 0.00 | - | 2 | 134 | 38.22% |
| QQQ260116C00360000 | 2023-12-20 1:56PM EDT | 360.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 0.00% |
| QQQ260116C00364780 | 2024-05-28 12:23PM EDT | 364.78 | 128.74 | 144.50 | 149.00 | 0.00 | - | 12 | 112 | 37.74% |
| QQQ260116C00365000 | 2023-12-19 10:32AM EDT | 365.00 | 93.16 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| QQQ260116C00369780 | 2024-05-31 2:47PM EDT | 369.78 | 115.00 | 140.37 | 145.00 | 0.00 | - | 2 | 22 | 37.25% |
| QQQ260116C00370000 | 2024-06-13 3:23PM EDT | 370.00 | 141.00 | 140.19 | 145.00 | 0.00 | - | 1 | 28 | 37.32% |
| QQQ260116C00374780 | 2024-05-30 11:05AM EDT | 374.78 | 116.48 | 136.34 | 141.00 | 0.00 | - | 8 | 30 | 36.74% |
| QQQ260116C00375000 | 2023-12-04 10:45AM EDT | 375.00 | 69.03 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| QQQ260116C00379780 | 2024-06-05 1:59PM EDT | 379.78 | 119.90 | 132.50 | 137.00 | 0.00 | - | 16 | 1,202 | 36.23% |
| QQQ260116C00380000 | 2024-05-20 2:05PM EDT | 380.00 | 114.25 | 132.18 | 137.00 | 0.00 | - | 1 | 8 | 36.31% |
| QQQ260116C00384780 | 2024-05-16 12:17PM EDT | 384.78 | 109.00 | 128.50 | 133.00 | 0.00 | - | 1 | 512 | 35.71% |
| QQQ260116C00385000 | 2023-12-26 3:48PM EDT | 385.00 | 80.46 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| QQQ260116C00389780 | 2024-04-29 9:46AM EDT | 389.78 | 91.00 | 107.51 | 112.00 | 0.00 | - | 1 | 2,610 | 25.96% |
| QQQ260116C00390000 | 2024-05-20 2:10PM EDT | 390.00 | 106.27 | 124.50 | 129.00 | 0.00 | - | 1 | 9 | 35.25% |
| QQQ260116C00394780 | 2024-06-13 1:12PM EDT | 394.78 | 120.00 | 120.59 | 125.50 | 0.00 | - | 1 | 4,121 | 34.90% |
| QQQ260116C00395000 | 2023-12-21 2:56PM EDT | 395.00 | 71.03 | 0.00 | 0.00 | 0.00 | - | 15 | 286 | 0.00% |
| QQQ260116C00399780 | 2024-05-21 3:58PM EDT | 399.78 | 100.10 | 117.00 | 121.50 | 0.00 | - | 8 | 1,039 | 34.35% |
| QQQ260116C00400000 | 2024-06-13 10:40AM EDT | 400.00 | 116.83 | 116.57 | 121.50 | 0.00 | - | 2 | 60 | 34.41% |
| QQQ260116C00404780 | 2024-06-05 12:57PM EDT | 404.78 | 100.58 | 113.00 | 117.50 | 0.00 | - | 3 | 1,828 | 33.78% |
| QQQ260116C00405000 | 2023-12-26 11:00AM EDT | 405.00 | 68.02 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| QQQ260116C00409780 | 2024-06-13 3:17PM EDT | 409.78 | 109.42 | 109.50 | 114.00 | 0.00 | - | 1 | 144 | 33.46% |
| QQQ260116C00410000 | 2024-06-13 9:57AM EDT | 410.00 | 107.62 | 109.00 | 113.99 | 0.00 | - | 1 | 356 | 33.51% |
| QQQ260116C00414780 | 2024-06-07 1:59PM EDT | 414.78 | 96.78 | 105.50 | 110.43 | 0.00 | - | 2 | 377 | 33.08% |
| QQQ260116C00415000 | 2023-12-26 4:06PM EDT | 415.00 | 64.40 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 0.00% |
| QQQ260116C00419780 | 2024-05-29 3:54PM EDT | 419.78 | 87.33 | 102.00 | 106.50 | 0.00 | - | 1 | 201 | 32.51% |
| QQQ260116C00420000 | 2024-06-13 3:39PM EDT | 420.00 | 102.11 | 102.00 | 106.50 | 0.00 | - | 3 | 76 | 32.57% |
| QQQ260116C00424780 | 2024-06-13 9:42AM EDT | 424.78 | 98.68 | 98.50 | 103.00 | 0.00 | - | 1 | 2,393 | 32.14% |
| QQQ260116C00425000 | 2023-12-22 3:58PM EDT | 425.00 | 55.05 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| QQQ260116C00429780 | 2024-05-01 9:30AM EDT | 429.78 | 60.84 | 74.50 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260116C00430000 | 2024-06-13 1:28PM EDT | 430.00 | 94.24 | 94.50 | 99.39 | 0.00 | - | 1 | 219 | 31.75% |
| QQQ260116C00434780 | 2024-06-10 1:12PM EDT | 434.78 | 84.79 | 91.02 | 96.00 | 0.00 | - | 2 | 86 | 31.35% |
| QQQ260116C00435000 | 2023-12-26 12:52PM EDT | 435.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| QQQ260116C00439780 | 2024-06-14 3:28PM EDT | 439.78 | 89.68 | 87.54 | 92.50 | +0.92 | +1.04% | 1 | 324 | 30.92% |
| QQQ260116C00440000 | 2024-06-14 11:24AM EDT | 440.00 | 88.44 | 87.50 | 92.38 | +0.79 | +0.90% | 2 | 1,741 | 30.92% |
| QQQ260116C00444780 | 2024-06-13 9:40AM EDT | 444.78 | 85.68 | 84.11 | 89.00 | 0.00 | - | 1 | 1,217 | 30.49% |
| QQQ260116C00445000 | 2023-12-20 11:37AM EDT | 445.00 | 46.28 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| QQQ260116C00449780 | 2024-06-14 10:38AM EDT | 449.78 | 81.23 | 81.00 | 85.50 | -0.79 | -0.96% | 1 | 626 | 30.03% |
| QQQ260116C00450000 | 2024-06-14 2:56PM EDT | 450.00 | 82.85 | 80.59 | 85.50 | -0.25 | -0.30% | 1 | 1,293 | 30.08% |
| QQQ260116C00454780 | 2024-06-13 9:40AM EDT | 454.78 | 79.11 | 77.50 | 82.41 | 0.00 | - | 1 | 147 | 29.74% |
| QQQ260116C00455000 | 2023-12-01 2:22PM EDT | 455.00 | 32.21 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| QQQ260116C00459780 | 2024-06-12 2:42PM EDT | 459.78 | 73.00 | 74.18 | 79.00 | 0.00 | - | 2 | 40 | 29.30% |
| QQQ260116C00460000 | 2024-06-12 1:05PM EDT | 460.00 | 70.63 | 74.04 | 79.00 | 0.00 | - | 1 | 766 | 29.34% |
| QQQ260116C00464780 | 2024-06-13 10:14AM EDT | 464.78 | 71.54 | 71.00 | 75.94 | 0.00 | - | 5 | 170 | 28.98% |
| QQQ260116C00465000 | 2023-12-18 10:47AM EDT | 465.00 | 34.22 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| QQQ260116C00469780 | 2024-04-29 10:33AM EDT | 469.78 | 44.86 | 54.87 | 59.14 | 0.00 | - | 2 | 58 | 22.80% |
| QQQ260116C00470000 | 2024-06-12 1:34PM EDT | 470.00 | 66.64 | 67.75 | 72.50 | 0.00 | - | 92 | 90 | 28.53% |
| QQQ260116C00474780 | 2024-06-13 1:57PM EDT | 474.78 | 64.79 | 65.00 | 69.72 | 0.00 | - | 8 | 113 | 28.25% |
| QQQ260116C00475000 | 2023-12-14 3:59PM EDT | 475.00 | 28.32 | 0.00 | 0.00 | 0.00 | - | 71 | 98 | 0.00% |
| QQQ260116C00479780 | 2024-05-06 1:31PM EDT | 479.78 | 40.33 | 51.92 | 55.91 | 0.00 | - | 116 | 414 | 23.36% |
| QQQ260116C00480000 | 2024-06-12 10:15AM EDT | 480.00 | 61.02 | 61.72 | 66.50 | 0.00 | - | 2 | 150 | 27.84% |
| QQQ260116C00484780 | 2024-06-14 11:23AM EDT | 484.78 | 60.27 | 59.00 | 63.78 | +1.12 | +1.89% | 4 | 295 | 27.55% |
| QQQ260116C00485000 | 2023-12-15 1:18PM EDT | 485.00 | 25.91 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.20% |
| QQQ260116C00489780 | 2024-06-13 9:38AM EDT | 489.78 | 59.00 | 56.09 | 60.91 | 0.00 | - | 3 | 55 | 27.21% |
| QQQ260116C00490000 | 2024-06-11 9:46AM EDT | 490.00 | 48.97 | 56.00 | 60.78 | 0.00 | - | 1 | 47 | 27.20% |
| QQQ260116C00494780 | 2024-06-07 2:50PM EDT | 494.78 | 46.44 | 53.50 | 58.11 | 0.00 | - | 1 | 585 | 26.89% |
| QQQ260116C00495000 | 2023-12-13 11:50AM EDT | 495.00 | 22.61 | 0.00 | 0.00 | 0.00 | - | 34 | 25 | 0.78% |
| QQQ260116C00499780 | 2024-06-13 9:45AM EDT | 499.78 | 52.00 | 50.62 | 55.39 | 0.00 | - | 20 | 176 | 26.57% |
| QQQ260116C00500000 | 2024-06-12 11:23AM EDT | 500.00 | 48.66 | 50.51 | 55.28 | 0.00 | - | 2 | 229 | 26.56% |
| QQQ260116C00504780 | 2024-06-12 3:52PM EDT | 504.78 | 47.29 | 48.01 | 52.75 | 0.00 | - | 4 | 137 | 26.26% |
| QQQ260116C00505000 | 2023-12-15 11:10AM EDT | 505.00 | 20.18 | 0.00 | 0.00 | 0.00 | - | 34 | 53 | 0.78% |
| QQQ260116C00509780 | 2024-06-12 11:20AM EDT | 509.78 | 44.97 | 45.50 | 50.19 | 0.00 | - | 55 | 119 | 25.96% |
| QQQ260116C00510000 | 2024-06-14 2:42PM EDT | 510.00 | 46.25 | 45.50 | 50.07 | -0.75 | -1.60% | 19 | 172 | 25.94% |
| QQQ260116C00514780 | 2024-06-12 11:20AM EDT | 514.78 | 42.61 | 43.01 | 47.70 | 0.00 | - | 1 | 112 | 25.67% |
| QQQ260116C00515000 | 2023-12-01 2:07PM EDT | 515.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 1.56% |
| QQQ260116C00519780 | 2024-06-13 11:11AM EDT | 519.78 | 41.56 | 41.00 | 45.29 | 0.00 | - | 4 | 90 | 25.38% |
| QQQ260116C00520000 | 2024-06-14 11:23AM EDT | 520.00 | 42.09 | 41.00 | 45.19 | +0.74 | +1.79% | 4 | 310 | 25.37% |
| QQQ260116C00524780 | 2024-06-12 10:38AM EDT | 524.78 | 38.10 | 38.50 | 42.97 | 0.00 | - | 3 | 380 | 25.11% |
| QQQ260116C00525000 | 2023-12-21 1:33PM EDT | 525.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 1.56% |
| QQQ260116C00529780 | 2024-06-14 11:52AM EDT | 529.78 | 37.38 | 36.50 | 40.72 | +13.55 | +56.86% | 11 | 175 | 24.84% |
| QQQ260116C00530000 | 2024-06-14 11:36AM EDT | 530.00 | 37.71 | 36.50 | 40.63 | +2.37 | +6.71% | 29 | 29 | 24.83% |
| QQQ260116C00534780 | 2024-06-14 11:36AM EDT | 534.78 | 35.73 | 34.50 | 38.56 | +14.97 | +72.11% | 29 | 212 | 24.59% |
| QQQ260116C00535000 | 2023-12-08 2:22PM EDT | 535.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 1.56% |
| QQQ260116C00539780 | 2024-06-14 11:31AM EDT | 539.78 | 33.77 | 32.00 | 36.48 | +0.72 | +2.18% | 30 | 579 | 24.34% |
| QQQ260116C00540000 | 2024-06-14 11:30AM EDT | 540.00 | 33.65 | 32.00 | 36.39 | +2.38 | +7.61% | 32 | 130 | 24.33% |
| QQQ260116C00544780 | 2024-06-13 10:56AM EDT | 544.78 | 30.89 | 30.02 | 34.48 | 0.00 | - | 1 | 531 | 24.10% |
| QQQ260116C00545000 | 2023-12-08 2:21PM EDT | 545.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 1.56% |
| QQQ260116C00549780 | 2024-06-14 11:36AM EDT | 549.78 | 29.84 | 28.50 | 32.57 | +0.81 | +2.79% | 29 | 598 | 23.88% |
| QQQ260116C00550000 | 2024-06-14 1:27PM EDT | 550.00 | 30.00 | 28.07 | 32.49 | +1.51 | +5.30% | 29 | 16,362 | 23.87% |
| QQQ260116C00554780 | 2024-06-14 11:36AM EDT | 554.78 | 28.04 | 26.50 | 30.74 | +0.98 | +3.62% | 9 | 278 | 23.66% |
| QQQ260116C00555000 | 2023-12-14 4:05PM EDT | 555.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 466 | 3.13% |
| QQQ260116C00559780 | 2024-06-13 10:56AM EDT | 559.78 | 25.58 | 24.66 | 28.99 | 0.00 | - | 3 | 481 | 23.45% |
| QQQ260116C00560000 | 2023-12-22 11:06AM EDT | 560.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 504 | 3.13% |
| QQQ260116C00564780 | 2024-06-13 1:21PM EDT | 564.78 | 23.76 | 23.04 | 27.32 | 0.00 | - | 1 | 147 | 23.25% |
| QQQ260116C00565000 | 2023-12-26 2:05PM EDT | 565.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 3.13% |
| QQQ260116C00569780 | 2024-06-13 2:41PM EDT | 569.78 | 22.42 | 21.50 | 25.72 | 0.00 | - | 15 | 75 | 23.06% |
| QQQ260116C00570000 | 2023-12-14 2:37PM EDT | 570.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 35 | 70 | 3.13% |
| QQQ260116C00574780 | 2024-06-04 3:29PM EDT | 574.78 | 14.09 | 20.04 | 24.21 | 0.00 | - | 2 | 491 | 22.88% |
| QQQ260116C00575000 | 2023-12-13 12:44PM EDT | 575.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 3.13% |
| QQQ260116C00579780 | 2024-06-13 3:16PM EDT | 579.78 | 19.64 | 18.66 | 22.77 | 0.00 | - | 3 | 450 | 22.71% |
| QQQ260116C00580000 | 2023-12-18 11:09AM EDT | 580.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 210 | 3.13% |
| QQQ260116C00584780 | 2024-06-12 3:25PM EDT | 584.78 | 17.75 | 17.36 | 21.41 | 0.00 | - | 1 | 122 | 22.55% |
| QQQ260116C00585000 | 2023-12-14 4:07PM EDT | 585.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 33 | 3.13% |
| QQQ260116C00589780 | 2024-05-24 10:16AM EDT | 589.78 | 12.32 | 16.13 | 20.12 | 0.00 | - | 480 | 521 | 22.39% |
| QQQ260116C00594780 | 2024-05-14 2:45PM EDT | 594.78 | 8.23 | 14.20 | 17.91 | 0.00 | - | 1 | 212 | 21.75% |
| QQQ260116C00599780 | 2024-06-14 3:46PM EDT | 599.78 | 15.66 | 13.88 | 17.75 | +3.27 | +26.39% | 3 | 115 | 22.11% |
| QQQ260116C00600000 | 2023-12-22 4:38PM EDT | 600.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 3.13% |
| QQQ260116C00604780 | 2024-05-08 3:03PM EDT | 604.78 | 7.61 | 9.49 | 12.47 | 0.00 | - | 2 | 207 | 19.67% |
| QQQ260116C00605000 | 2023-12-19 3:43PM EDT | 605.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| QQQ260116C00609780 | 2024-04-23 1:08PM EDT | 609.78 | 6.57 | 0.00 | 0.00 | 0.00 | - | 102 | 331 | 3.13% |
| QQQ260116C00610000 | 2023-12-26 11:43AM EDT | 610.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| QQQ260116C00615000 | 2024-06-14 2:36PM EDT | 615.00 | 12.61 | 10.96 | 14.63 | +1.03 | +8.89% | 2 | 963 | 21.75% |
| QQQ260116C00620000 | 2024-06-14 2:36PM EDT | 620.00 | 11.79 | 10.12 | 13.73 | +4.24 | +56.16% | 2 | 678 | 21.64% |
| QQQ260116C00625000 | 2024-06-13 9:49AM EDT | 625.00 | 10.60 | 9.34 | 12.88 | 0.00 | - | 1 | 362 | 21.55% |
| QQQ260116C00630000 | 2024-06-11 1:44PM EDT | 630.00 | 7.00 | 8.61 | 12.08 | 0.00 | - | 1 | 470 | 21.45% |
| QQQ260116C00635000 | 2024-06-12 9:33AM EDT | 635.00 | 8.00 | 7.93 | 11.34 | 0.00 | - | 4 | 776 | 21.38% |
| QQQ260116C00640000 | 2024-05-16 11:10AM EDT | 640.00 | 5.90 | 7.29 | 10.64 | 0.00 | - | 1 | 942 | 21.30% |
| QQQ260116C00645000 | 2024-06-13 12:00PM EDT | 645.00 | 7.92 | 6.70 | 9.99 | 0.00 | - | 2 | 566 | 21.23% |
| QQQ260116C00650000 | 2024-06-07 10:54AM EDT | 650.00 | 5.82 | 6.16 | 9.38 | 0.00 | - | 2 | 539 | 21.18% |
| QQQ260116C00655000 | 2024-06-10 1:06PM EDT | 655.00 | 5.60 | 5.65 | 8.81 | 0.00 | - | 4 | 195 | 21.12% |
| QQQ260116C00660000 | 2024-06-10 1:02PM EDT | 660.00 | 4.75 | 5.18 | 8.27 | 0.00 | - | 108 | 539 | 21.07% |
| QQQ260116C00665000 | 2024-06-12 2:16PM EDT | 665.00 | 5.50 | 4.75 | 7.77 | 0.00 | - | 5 | 944 | 21.02% |
| QQQ260116C00670000 | 2024-06-12 2:07PM EDT | 670.00 | 4.81 | 4.50 | 6.00 | 0.00 | - | 10 | 868 | 19.91% |
| QQQ260116C00675000 | 2024-06-14 12:06PM EDT | 675.00 | 5.20 | 3.97 | 6.88 | +0.87 | +20.09% | 2 | 39 | 20.96% |
| QQQ260116C00680000 | 2024-06-14 3:46PM EDT | 680.00 | 4.90 | 3.63 | 6.47 | +0.90 | +22.50% | 3 | 82 | 20.93% |
| QQQ260116C00685000 | 2024-06-11 12:39PM EDT | 685.00 | 3.48 | 3.31 | 6.10 | 0.00 | - | 4 | 17 | 20.92% |
| QQQ260116C00690000 | 2024-06-10 11:37AM EDT | 690.00 | 3.16 | 3.02 | 5.75 | 0.00 | - | - | 23 | 20.90% |
| QQQ260116C00695000 | 2024-06-13 4:04PM EDT | 695.00 | 3.71 | 2.75 | 5.42 | 0.00 | - | 4 | 29 | 20.89% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ260116P00174780 | 2024-06-13 9:55AM EDT | 174.78 | 0.85 | 0.60 | 1.42 | 0.00 | - | 3 | 2,090 | 41.03% |
| QQQ260116P00175000 | 2023-12-21 2:09PM EDT | 175.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 77 | 1,862 | 12.50% |
| QQQ260116P00179780 | 2024-05-30 2:51PM EDT | 179.78 | 0.86 | 0.06 | 1.32 | 0.00 | - | 1 | 3,441 | 39.49% |
| QQQ260116P00180000 | 2023-12-18 10:55AM EDT | 180.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 6 | 3,369 | 12.50% |
| QQQ260116P00184780 | 2024-04-11 1:37PM EDT | 184.78 | 1.30 | 0.59 | 1.79 | 0.00 | - | 2 | 764 | 40.49% |
| QQQ260116P00185000 | 2023-12-20 4:37PM EDT | 185.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 672 | 12.50% |
| QQQ260116P00189780 | 2024-04-22 9:38AM EDT | 189.78 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 616 | 12.50% |
| QQQ260116P00190000 | 2023-12-26 1:06PM EDT | 190.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 604 | 12.50% |
| QQQ260116P00194780 | 2024-05-29 1:46PM EDT | 194.78 | 0.85 | 0.27 | 1.71 | 0.00 | - | 12 | 78 | 38.13% |
| QQQ260116P00195000 | 2023-12-20 3:20PM EDT | 195.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| QQQ260116P00199780 | 2024-06-10 11:13AM EDT | 199.78 | 0.55 | 0.44 | 1.52 | 0.00 | - | 5 | 183 | 36.41% |
| QQQ260116P00200000 | 2023-12-20 4:37PM EDT | 200.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 12.50% |
| QQQ260116P00204780 | 2024-06-05 1:17PM EDT | 204.78 | 1.25 | 0.66 | 1.88 | 0.00 | - | 4 | 32 | 36.80% |
| QQQ260116P00205000 | 2023-12-01 2:37PM EDT | 205.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 12.50% |
| QQQ260116P00209780 | 2024-06-11 10:07AM EDT | 209.78 | 1.35 | 0.74 | 1.98 | 0.00 | - | 2 | 24 | 36.19% |
| QQQ260116P00210000 | 2023-10-23 12:20PM EDT | 210.00 | 6.43 | 1.46 | 5.60 | 0.00 | - | 15 | 16 | 44.82% |
| QQQ260116P00214780 | 2024-05-06 10:24AM EDT | 214.78 | 1.69 | 0.75 | 2.06 | 0.00 | - | 2 | 37 | 35.52% |
| QQQ260116P00215000 | 2023-12-21 3:10PM EDT | 215.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 24 | 21 | 12.50% |
| QQQ260116P00219780 | 2024-06-14 11:58AM EDT | 219.78 | 1.48 | 0.72 | 2.19 | +0.03 | +2.07% | 4 | 62 | 35.00% |
| QQQ260116P00220000 | 2023-12-22 3:23PM EDT | 220.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| QQQ260116P00224780 | 2024-05-06 11:50AM EDT | 224.78 | 2.00 | 0.96 | 2.30 | 0.00 | - | 4 | 124 | 34.42% |
| QQQ260116P00225000 | 2023-12-21 3:10PM EDT | 225.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 34 | 20 | 12.50% |
| QQQ260116P00229780 | 2024-06-05 2:58PM EDT | 229.78 | 1.81 | 0.90 | 2.22 | 0.00 | - | 1 | 405 | 33.30% |
| QQQ260116P00230000 | 2023-12-21 3:51PM EDT | 230.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 12.50% |
| QQQ260116P00234780 | 2024-05-02 3:14PM EDT | 234.78 | 2.80 | 1.34 | 3.31 | 0.00 | - | 2 | 21 | 35.12% |
| QQQ260116P00235000 | 2023-11-10 11:32AM EDT | 235.00 | 5.84 | 3.89 | 7.39 | 0.00 | - | - | 1 | 42.33% |
| QQQ260116P00239780 | 2024-06-11 10:57AM EDT | 239.78 | 1.96 | 1.33 | 2.70 | 0.00 | - | 23 | 227 | 32.82% |
| QQQ260116P00240000 | 2023-12-22 4:36PM EDT | 240.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 20 | 77 | 12.50% |
| QQQ260116P00244780 | 2024-05-13 12:28PM EDT | 244.78 | 2.40 | 0.98 | 3.00 | 0.00 | - | 5 | 302 | 32.65% |
| QQQ260116P00245000 | 2023-11-10 11:33AM EDT | 245.00 | 6.83 | 4.58 | 8.30 | 0.00 | - | 2 | 4 | 41.51% |
| QQQ260116P00249780 | 2024-06-10 12:26PM EDT | 249.78 | 2.22 | 2.05 | 2.80 | 0.00 | - | 2 | 323 | 31.35% |
| QQQ260116P00250000 | 2023-12-20 3:43PM EDT | 250.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 10 | 129 | 12.50% |
| QQQ260116P00254780 | 2024-06-07 1:22PM EDT | 254.78 | 2.52 | 1.52 | 3.18 | 0.00 | - | 17 | 292 | 31.34% |
| QQQ260116P00255000 | 2023-12-18 2:38PM EDT | 255.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 12.50% |
| QQQ260116P00259780 | 2024-06-12 12:12PM EDT | 259.78 | 2.37 | 1.99 | 3.36 | 0.00 | - | 3 | 133 | 30.87% |
| QQQ260116P00260000 | 2023-11-14 10:43AM EDT | 260.00 | 7.38 | 5.52 | 7.58 | 0.00 | - | 1 | 8 | 37.51% |
| QQQ260116P00264780 | 2024-06-13 10:46AM EDT | 264.78 | 2.82 | 2.09 | 3.55 | 0.00 | - | 1 | 188 | 30.41% |
| QQQ260116P00265000 | 2023-11-06 3:53PM EDT | 265.00 | 9.90 | 7.75 | 9.31 | 0.00 | - | 18 | 19 | 38.71% |
| QQQ260116P00269780 | 2024-06-05 1:44PM EDT | 269.78 | 3.15 | 2.70 | 3.22 | 0.00 | - | 5 | 313 | 28.97% |
| QQQ260116P00270000 | 2023-11-10 11:38AM EDT | 270.00 | 9.89 | 7.30 | 10.50 | 0.00 | - | 4 | 8 | 39.08% |
| QQQ260116P00274780 | 2024-06-13 9:30AM EDT | 274.78 | 3.10 | 2.17 | 3.97 | 0.00 | - | 1 | 574 | 29.52% |
| QQQ260116P00275000 | 2023-12-26 10:50AM EDT | 275.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| QQQ260116P00279780 | 2024-05-13 10:26AM EDT | 279.78 | 4.21 | 2.02 | 4.37 | 0.00 | - | 2 | 731 | 29.37% |
| QQQ260116P00280000 | 2023-12-12 3:54PM EDT | 280.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| QQQ260116P00284780 | 2024-05-13 10:24AM EDT | 284.78 | 4.54 | 2.21 | 4.62 | 0.00 | - | 4 | 1,335 | 28.94% |
| QQQ260116P00285000 | 2023-12-26 12:11PM EDT | 285.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 6.25% |
| QQQ260116P00289780 | 2024-06-13 2:22PM EDT | 289.78 | 3.61 | 2.76 | 4.71 | 0.00 | - | 2 | 795 | 28.28% |
| QQQ260116P00290000 | 2023-12-01 2:35PM EDT | 290.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| QQQ260116P00294780 | 2024-06-12 3:18PM EDT | 294.78 | 4.00 | 3.40 | 4.99 | 0.00 | - | 2 | 1,051 | 27.88% |
| QQQ260116P00295000 | 2023-11-27 2:22PM EDT | 295.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 6.25% |
| QQQ260116P00299780 | 2024-06-14 11:58AM EDT | 299.78 | 4.37 | 3.63 | 5.28 | +0.09 | +2.10% | 12 | 5,351 | 27.48% |
| QQQ260116P00300000 | 2023-12-22 4:36PM EDT | 300.00 | 11.26 | 0.00 | 0.00 | 0.00 | - | 20 | 180 | 6.25% |
| QQQ260116P00304780 | 2024-06-12 9:30AM EDT | 304.78 | 4.65 | 3.46 | 5.59 | 0.00 | - | 100 | 847 | 27.09% |
| QQQ260116P00305000 | 2023-12-14 3:25PM EDT | 305.00 | 12.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QQQ260116P00309780 | 2024-06-13 11:10AM EDT | 309.78 | 4.88 | 3.73 | 5.92 | 0.00 | - | 110 | 1,309 | 26.72% |
| QQQ260116P00310000 | 2023-12-18 4:35PM EDT | 310.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 6.25% |
| QQQ260116P00314780 | 2024-06-14 10:59AM EDT | 314.78 | 5.09 | 4.58 | 6.27 | -0.44 | -7.96% | 40 | 1,536 | 26.34% |
| QQQ260116P00315000 | 2023-12-18 4:35PM EDT | 315.00 | 13.33 | 0.00 | 0.00 | 0.00 | - | 9 | 151 | 6.25% |
| QQQ260116P00319780 | 2024-06-14 1:43PM EDT | 319.78 | 5.49 | 4.90 | 6.64 | +0.06 | +1.10% | 40 | 804 | 25.98% |
| QQQ260116P00320000 | 2023-12-20 3:47PM EDT | 320.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 6.25% |
| QQQ260116P00324780 | 2024-06-14 1:45PM EDT | 324.78 | 5.82 | 4.64 | 7.03 | -0.05 | -0.85% | 180 | 941 | 25.61% |
| QQQ260116P00325000 | 2023-12-18 10:47AM EDT | 325.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 6.25% |
| QQQ260116P00329780 | 2024-06-13 12:49PM EDT | 329.78 | 6.47 | 4.98 | 7.44 | 0.00 | - | 106 | 1,115 | 25.25% |
| QQQ260116P00330000 | 2023-12-21 2:49PM EDT | 330.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 6.25% |
| QQQ260116P00334780 | 2024-06-14 2:51PM EDT | 334.78 | 6.55 | 6.07 | 7.88 | -0.21 | -3.11% | 171 | 1,163 | 24.90% |
| QQQ260116P00335000 | 2023-12-19 10:32AM EDT | 335.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 30 | 89 | 6.25% |
| QQQ260116P00339780 | 2024-06-14 2:30PM EDT | 339.78 | 7.21 | 5.73 | 8.34 | +0.23 | +3.30% | 2 | 506 | 24.56% |
| QQQ260116P00340000 | 2023-12-22 12:58PM EDT | 340.00 | 17.97 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 6.25% |
| QQQ260116P00344780 | 2024-06-14 3:00PM EDT | 344.78 | 7.53 | 6.93 | 8.82 | -0.12 | -1.57% | 573 | 153 | 24.21% |
| QQQ260116P00345000 | 2023-12-15 4:06PM EDT | 345.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 6.25% |
| QQQ260116P00349780 | 2024-06-14 2:28PM EDT | 349.78 | 8.14 | 6.59 | 9.33 | +0.10 | +1.24% | 75 | 4,196 | 23.86% |
| QQQ260116P00350000 | 2023-12-22 2:38PM EDT | 350.00 | 19.99 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 6.25% |
| QQQ260116P00354780 | 2024-06-14 2:28PM EDT | 354.78 | 8.66 | 7.92 | 9.87 | +0.15 | +1.76% | 43 | 424 | 23.53% |
| QQQ260116P00355000 | 2023-10-27 11:37AM EDT | 355.00 | 39.00 | 22.68 | 26.00 | 0.00 | - | 2 | 18 | 34.65% |
| QQQ260116P00359780 | 2024-06-12 12:42PM EDT | 359.78 | 8.96 | 7.55 | 10.44 | 0.00 | - | 18 | 481 | 23.19% |
| QQQ260116P00360000 | 2023-12-21 10:54AM EDT | 360.00 | 22.83 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 3.13% |
| QQQ260116P00364780 | 2024-06-14 11:23AM EDT | 364.78 | 9.85 | 8.08 | 11.04 | +0.41 | +4.34% | 30 | 708 | 22.86% |
| QQQ260116P00365000 | 2023-12-18 10:44AM EDT | 365.00 | 23.39 | 0.00 | 0.00 | 0.00 | - | 77 | 106 | 3.13% |
| QQQ260116P00369780 | 2024-06-14 12:01PM EDT | 369.78 | 10.63 | 8.65 | 11.67 | +0.04 | +0.38% | 73 | 1,932 | 22.53% |
| QQQ260116P00370000 | 2024-06-12 11:48AM EDT | 370.00 | 10.23 | 8.67 | 11.70 | 0.00 | - | 2 | 447 | 22.52% |
| QQQ260116P00374780 | 2024-06-13 11:11AM EDT | 374.78 | 11.08 | 9.24 | 12.34 | 0.00 | - | 824 | 1,155 | 22.20% |
| QQQ260116P00375000 | 2023-12-26 11:26AM EDT | 375.00 | 25.87 | 0.00 | 0.00 | 0.00 | - | 34 | 66 | 3.13% |
| QQQ260116P00379780 | 2024-06-14 12:34PM EDT | 379.78 | 11.79 | 9.88 | 13.03 | +0.38 | +3.33% | 23 | 559 | 21.87% |
| QQQ260116P00380000 | 2024-06-11 3:48PM EDT | 380.00 | 12.40 | 9.91 | 13.07 | 0.00 | - | 2 | 1,467 | 21.86% |
| QQQ260116P00384780 | 2024-06-04 10:19AM EDT | 384.78 | 15.34 | 11.53 | 13.77 | 0.00 | - | 27 | 1,724 | 21.55% |
| QQQ260116P00385000 | 2023-12-21 2:56PM EDT | 385.00 | 29.77 | 0.00 | 0.00 | 0.00 | - | 15 | 229 | 3.13% |
| QQQ260116P00389780 | 2024-06-05 3:27PM EDT | 389.78 | 14.79 | 11.27 | 14.54 | 0.00 | - | 2 | 694 | 21.23% |
| QQQ260116P00390000 | 2024-06-12 10:07AM EDT | 390.00 | 13.05 | 11.30 | 14.58 | 0.00 | - | 7 | 25 | 21.21% |
| QQQ260116P00394780 | 2024-06-12 11:48AM EDT | 394.78 | 13.76 | 13.00 | 15.36 | 0.00 | - | 2 | 860 | 20.91% |
| QQQ260116P00395000 | 2023-12-22 4:30PM EDT | 395.00 | 31.38 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| QQQ260116P00399780 | 2024-06-12 1:55PM EDT | 399.78 | 14.22 | 12.82 | 16.22 | 0.00 | - | 5 | 228 | 20.59% |
| QQQ260116P00400000 | 2024-06-13 1:12PM EDT | 400.00 | 15.06 | 12.86 | 14.87 | 0.00 | - | 2 | 933 | 19.76% |
| QQQ260116P00404780 | 2024-06-12 1:55PM EDT | 404.78 | 15.10 | 13.66 | 17.13 | 0.00 | - | 5 | 332 | 20.28% |
| QQQ260116P00405000 | 2023-12-19 12:17PM EDT | 405.00 | 34.63 | 0.00 | 0.00 | 0.00 | - | 18 | 126 | 3.13% |
| QQQ260116P00409780 | 2024-06-14 12:10PM EDT | 409.78 | 16.38 | 14.56 | 18.08 | -3.83 | -18.95% | 36 | 192 | 19.96% |
| QQQ260116P00410000 | 2024-05-31 2:03PM EDT | 410.00 | 22.38 | 14.60 | 18.12 | 0.00 | - | 10 | 332 | 19.95% |
| QQQ260116P00414780 | 2024-06-14 2:17PM EDT | 414.78 | 17.45 | 15.50 | 19.08 | -4.14 | -19.18% | 157 | 265 | 19.65% |
| QQQ260116P00415000 | 2023-12-26 4:58PM EDT | 415.00 | 38.51 | 0.00 | 0.00 | 0.00 | - | 81 | 212 | 3.13% |
| QQQ260116P00419780 | 2024-06-11 3:55PM EDT | 419.78 | 19.80 | 16.50 | 20.12 | 0.00 | - | 3 | 67 | 19.33% |
| QQQ260116P00420000 | 2024-06-12 3:01PM EDT | 420.00 | 18.55 | 16.54 | 20.18 | 0.00 | - | 2 | 2,633 | 19.32% |
| QQQ260116P00424780 | 2024-06-13 2:42PM EDT | 424.78 | 19.47 | 17.55 | 21.24 | 0.00 | - | 15 | 55 | 19.02% |
| QQQ260116P00425000 | 2023-11-29 11:54AM EDT | 425.00 | 49.91 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 1.56% |
| QQQ260116P00429780 | 2024-06-06 11:22AM EDT | 429.78 | 23.37 | 18.66 | 22.40 | 0.00 | - | 2 | 39 | 18.71% |
| QQQ260116P00430000 | 2024-06-14 11:43AM EDT | 430.00 | 22.83 | 18.71 | 22.46 | -0.19 | -0.83% | 8 | 157 | 18.70% |
| QQQ260116P00434780 | 2024-06-11 11:40AM EDT | 434.78 | 24.37 | 19.82 | 23.63 | 0.00 | - | 5 | 65 | 18.40% |
| QQQ260116P00435000 | 2023-11-09 3:44PM EDT | 435.00 | 69.02 | 52.65 | 57.50 | 0.00 | - | 2 | 2 | 34.03% |
| QQQ260116P00439780 | 2024-06-12 2:24PM EDT | 439.78 | 23.30 | 21.05 | 24.92 | 0.00 | - | 1 | 39 | 18.09% |
| QQQ260116P00440000 | 2024-06-12 11:49AM EDT | 440.00 | 23.42 | 21.11 | 24.98 | 0.00 | - | 5 | 3,813 | 18.08% |
| QQQ260116P00444780 | 2024-06-14 1:52PM EDT | 444.78 | 24.43 | 22.35 | 26.28 | -0.29 | -1.17% | 6 | 109 | 17.79% |
| QQQ260116P00445000 | 2023-12-18 2:38PM EDT | 445.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 1.56% |
| QQQ260116P00449780 | 2024-06-13 10:58AM EDT | 449.78 | 26.14 | 23.71 | 27.71 | 0.00 | - | 3 | 61 | 17.48% |
| QQQ260116P00450000 | 2024-06-14 1:52PM EDT | 450.00 | 25.89 | 24.00 | 27.77 | -0.33 | -1.26% | 18 | 62 | 17.46% |
| QQQ260116P00454780 | 2024-06-12 10:53AM EDT | 454.78 | 28.03 | 25.14 | 29.21 | 0.00 | - | 2 | 67 | 17.17% |
| QQQ260116P00455000 | 2023-11-27 1:49PM EDT | 455.00 | 68.58 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.78% |
| QQQ260116P00459780 | 2024-06-13 11:19AM EDT | 459.78 | 29.30 | 26.65 | 30.79 | 0.00 | - | 1 | 31 | 16.87% |
| QQQ260116P00460000 | 2024-06-13 3:59PM EDT | 460.00 | 29.22 | 26.72 | 30.86 | +0.42 | +1.46% | 1 | 369 | 16.85% |
| QQQ260116P00464780 | 2024-06-14 1:52PM EDT | 464.78 | 30.49 | 28.24 | 32.45 | -0.53 | -1.71% | 6 | 56 | 16.56% |
| QQQ260116P00465000 | 2023-12-18 12:00PM EDT | 465.00 | 66.27 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.39% |
| QQQ260116P00469780 | 2024-02-12 11:51AM EDT | 469.78 | 49.22 | 49.13 | 53.47 | 0.00 | - | 1 | 0 | 24.42% |
| QQQ260116P00470000 | 2024-06-14 3:38PM EDT | 470.00 | 32.50 | 29.97 | 34.28 | -0.35 | -1.07% | 8 | 138 | 16.25% |
| QQQ260116P00474780 | 2024-06-12 1:53PM EDT | 474.78 | 34.99 | 31.66 | 36.03 | 0.00 | - | 2 | 13 | 15.95% |
| QQQ260116P00475000 | 2023-12-26 11:07AM EDT | 475.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.20% |
| QQQ260116P00479780 | 2024-06-14 12:06PM EDT | 479.78 | 35.76 | 33.49 | 37.97 | -1.22 | -3.30% | 2 | 5 | 15.65% |
| QQQ260116P00480000 | 2024-06-14 12:56PM EDT | 480.00 | 36.57 | 33.58 | 38.00 | -3.64 | -9.05% | 1 | 11 | 15.62% |
| QQQ260116P00484780 | 2024-01-16 1:03AM EDT | 484.78 | 94.51 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116P00485000 | 2023-11-20 5:12PM EDT | 485.00 | 94.51 | 80.21 | 85.00 | 0.00 | - | - | 0 | 34.10% |
| QQQ260116P00489780 | 2024-06-13 9:31AM EDT | 489.78 | 39.51 | 37.47 | 42.00 | 0.00 | - | 3 | 8 | 14.99% |
| QQQ260116P00490000 | 2024-02-05 12:58PM EDT | 490.00 | 67.22 | 60.04 | 64.50 | 0.00 | - | 1 | 1 | 24.28% |
| QQQ260116P00494780 | 2024-05-23 10:42AM EDT | 494.78 | 50.93 | 39.61 | 44.36 | 0.00 | - | 1 | 0 | 14.74% |
| QQQ260116P00499780 | 2024-01-16 1:03AM EDT | 499.78 | 110.91 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116P00500000 | 2024-06-13 10:46AM EDT | 500.00 | 45.16 | 42.00 | 46.82 | -0.26 | -0.57% | 2 | 43 | 14.43% |
| QQQ260116P00504780 | 2024-01-16 1:03AM EDT | 504.78 | 162.08 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116P00505000 | 2023-10-26 1:26PM EDT | 505.00 | 162.08 | 113.00 | 117.99 | 0.00 | - | - | 0 | 42.77% |
| QQQ260116P00509780 | 2024-05-23 11:47AM EDT | 509.78 | 59.20 | 46.74 | 51.50 | 0.00 | - | 4 | 6 | 13.72% |
| QQQ260116P00510000 | 2024-05-06 3:08PM EDT | 510.00 | 71.72 | 55.20 | 59.50 | 0.00 | - | 25 | 8 | 17.06% |
| QQQ260116P00514780 | 2024-05-06 3:27PM EDT | 514.78 | 75.49 | 58.20 | 62.50 | 0.00 | - | 27 | 12 | 16.99% |
| QQQ260116P00515000 | 2023-11-17 3:59PM EDT | 515.00 | 128.60 | 108.12 | 113.00 | 0.00 | - | 1 | 0 | 37.97% |
| QQQ260116P00519780 | 2024-05-06 11:52AM EDT | 519.78 | 82.39 | 61.48 | 65.50 | 0.00 | - | 2 | 0 | 16.82% |
| QQQ260116P00520000 | 2024-05-02 12:34PM EDT | 520.00 | 96.60 | 69.19 | 73.50 | 0.00 | - | 2 | 2 | 20.17% |
| QQQ260116P00524780 | 2024-04-19 11:46AM EDT | 524.78 | 106.34 | 73.18 | 77.50 | 0.00 | - | 25 | 0 | 20.49% |
| QQQ260116P00525000 | 2023-11-07 1:30PM EDT | 525.00 | 153.00 | 132.00 | 136.89 | 0.00 | - | 2 | 0 | 45.17% |
| QQQ260116P00529780 | 2024-05-21 12:45PM EDT | 529.78 | 77.85 | 58.20 | 63.00 | 0.00 | - | 1 | 1 | 12.44% |
| QQQ260116P00530000 | 2024-06-14 12:51PM EDT | 530.00 | 61.90 | 58.34 | 63.00 | -43.48 | -41.26% | 10 | 0 | 12.35% |
| QQQ260116P00534780 | 2024-05-14 11:03AM EDT | 534.78 | 90.55 | 62.91 | 67.50 | 0.00 | - | - | 1 | 12.76% |
| QQQ260116P00539780 | 2024-02-01 3:54PM EDT | 539.78 | 118.00 | 93.68 | 95.66 | 0.00 | - | 44 | 0 | 23.78% |
| QQQ260116P00540000 | 2023-11-01 2:08PM EDT | 540.00 | 186.78 | 147.50 | 152.45 | 0.00 | - | - | 0 | 47.40% |
| QQQ260116P00544780 | 2024-01-16 1:03AM EDT | 544.78 | 191.99 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116P00545000 | 2023-11-01 12:48PM EDT | 545.00 | 191.99 | 152.50 | 157.45 | 0.00 | - | 2 | 0 | 48.04% |
| QQQ260116P00549780 | 2024-01-31 3:47PM EDT | 549.78 | 127.00 | 103.40 | 105.31 | 0.00 | - | 40 | 0 | 24.85% |
| QQQ260116P00550000 | 2023-11-01 12:47PM EDT | 550.00 | 197.01 | 157.50 | 162.44 | 0.00 | - | - | 0 | 48.66% |
| QQQ260116P00559780 | 2024-01-16 1:03AM EDT | 559.78 | 206.45 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116P00560000 | 2023-11-01 2:11PM EDT | 560.00 | 206.45 | 167.50 | 172.44 | 0.00 | - | 8 | 0 | 49.88% |
| QQQ260116P00579780 | 2024-01-29 11:07AM EDT | 579.78 | 155.60 | 142.72 | 147.50 | 0.00 | - | 32 | 0 | 33.48% |
| QQQ260116P00580000 | 2023-11-28 2:59PM EDT | 580.00 | 190.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ260116P00589780 | 2024-01-24 4:10PM EDT | 589.78 | 162.80 | 151.02 | 156.00 | 0.00 | - | - | 0 | 33.90% |
| QQQ260116P00599780 | 2024-01-22 11:48AM EDT | 599.78 | 178.18 | 174.00 | 178.90 | 0.00 | - | - | 0 | 40.43% |
| QQQ260116P00604780 | 2024-01-23 3:41PM EDT | 604.78 | 182.25 | 166.02 | 171.00 | 0.00 | - | 33 | 0 | 35.43% |
| QQQ260116P00615000 | 2024-05-02 12:34PM EDT | 615.00 | 191.52 | 161.50 | 166.20 | 0.00 | - | - | 0 | 29.69% |
| QQQ260116P00665000 | 2024-05-08 4:09PM EDT | 665.00 | 225.27 | 200.33 | 204.43 | 0.00 | - | 1 | 1 | 27.92% |
| QQQ260116P00670000 | 2024-05-08 4:09PM EDT | 670.00 | 230.29 | 205.30 | 209.46 | 0.00 | - | 1 | 0 | 28.31% |
© 2024 Yahoo. All rights reserved.