Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ261218C00204780 | 2024-06-24 3:03PM EDT | 204.78 | 290.35 | 294.08 | 298.50 | 0.00 | - | 5 | 283 | 52.58% |
| QQQ261218C00209780 | 2024-04-26 3:37PM EDT | 209.78 | 245.27 | 267.24 | 272.00 | 0.00 | - | 1 | 15 | 0.00% |
| QQQ261218C00214780 | 2024-04-01 9:33AM EDT | 214.78 | 256.00 | 228.76 | 233.43 | 0.00 | - | 10 | 14 | 0.00% |
| QQQ261218C00219780 | 2024-06-03 11:51AM EDT | 219.78 | 254.65 | 281.20 | 285.50 | 0.00 | - | 1 | 39 | 50.74% |
| QQQ261218C00224780 | 2024-06-26 9:30AM EDT | 224.78 | 276.05 | 276.94 | 281.00 | 0.00 | - | 1 | 3 | 50.07% |
| QQQ261218C00229780 | 2024-04-08 12:26PM EDT | 229.78 | 236.30 | 232.50 | 237.31 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ261218C00234780 | 2024-01-31 11:34AM EDT | 234.78 | 209.76 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| QQQ261218C00239780 | 2024-06-12 9:43AM EDT | 239.78 | 259.23 | 264.18 | 268.50 | 0.00 | - | 1 | 6 | 50.12% |
| QQQ261218C00244780 | 2024-04-09 1:19PM EDT | 244.78 | 226.00 | 221.50 | 226.00 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ261218C00249780 | 2024-06-18 9:33AM EDT | 249.78 | 260.61 | 255.73 | 260.00 | 0.00 | - | 1 | 51 | 48.90% |
| QQQ261218C00254780 | 2024-06-18 11:10AM EDT | 254.78 | 256.13 | 251.52 | 256.00 | 0.00 | - | 2 | 141 | 48.47% |
| QQQ261218C00259780 | 2024-05-23 11:31AM EDT | 259.78 | 228.10 | 245.76 | 250.00 | 0.00 | - | 89 | 51 | 46.68% |
| QQQ261218C00264780 | 2024-06-12 12:07PM EDT | 264.78 | 237.35 | 243.14 | 247.50 | 0.00 | - | 4 | 44 | 47.26% |
| QQQ261218C00269780 | 2024-06-11 1:09PM EDT | 269.78 | 225.50 | 238.97 | 243.50 | 0.00 | - | 5 | 238 | 46.82% |
| QQQ261218C00274780 | 2024-06-11 10:19AM EDT | 274.78 | 220.96 | 234.76 | 239.00 | 0.00 | - | 1 | 52 | 46.06% |
| QQQ261218C00279780 | 2024-06-13 9:57AM EDT | 279.78 | 228.50 | 230.70 | 235.00 | 0.00 | - | 5 | 50 | 45.61% |
| QQQ261218C00284780 | 2024-03-04 11:34AM EDT | 284.78 | 196.58 | 192.50 | 197.00 | 0.00 | - | 1 | 6 | 0.00% |
| QQQ261218C00289780 | 2024-06-18 10:10AM EDT | 289.78 | 228.00 | 222.47 | 226.50 | 0.00 | - | 2 | 15 | 44.41% |
| QQQ261218C00294780 | 2024-05-24 9:30AM EDT | 294.78 | 198.88 | 216.86 | 221.00 | 0.00 | - | 1 | 201 | 43.09% |
| QQQ261218C00299780 | 2024-06-17 2:02PM EDT | 299.78 | 220.00 | 214.33 | 218.50 | 0.00 | - | 1 | 130 | 43.50% |
| QQQ261218C00304780 | 2024-06-26 2:47PM EDT | 304.78 | 210.50 | 210.27 | 214.50 | 0.00 | - | 72 | 135 | 43.04% |
| QQQ261218C00309780 | 2024-06-25 1:48PM EDT | 309.78 | 205.09 | 206.24 | 210.50 | 0.00 | - | 20 | 118 | 42.57% |
| QQQ261218C00314780 | 2024-05-21 10:52AM EDT | 314.78 | 180.00 | 201.27 | 206.00 | 0.00 | - | 1 | 50 | 41.83% |
| QQQ261218C00319780 | 2024-05-24 3:18PM EDT | 319.78 | 179.55 | 196.75 | 201.00 | 0.00 | - | 9 | 40 | 40.84% |
| QQQ261218C00324780 | 2024-06-26 2:23PM EDT | 324.78 | 194.50 | 194.30 | 198.50 | 0.00 | - | 2 | 39 | 41.15% |
| QQQ261218C00329780 | 2024-06-18 9:47AM EDT | 329.78 | 194.67 | 190.36 | 194.50 | 0.00 | - | 15 | 30 | 40.67% |
| QQQ261218C00334780 | 2024-06-12 4:06PM EDT | 334.78 | 182.99 | 186.44 | 191.00 | 0.00 | - | 6 | 19 | 40.43% |
| QQQ261218C00339780 | 2024-06-17 9:49AM EDT | 339.78 | 180.57 | 182.53 | 187.00 | 0.00 | - | 1 | 21 | 39.93% |
| QQQ261218C00344780 | 2024-06-17 10:25AM EDT | 344.78 | 176.01 | 178.67 | 183.00 | 0.00 | - | 200 | 171 | 39.44% |
| QQQ261218C00349780 | 2024-06-24 2:46PM EDT | 349.78 | 171.73 | 174.82 | 179.50 | 0.00 | - | 1 | 366 | 39.17% |
| QQQ261218C00354780 | 2024-06-24 11:18AM EDT | 354.78 | 167.95 | 171.00 | 175.50 | 0.00 | - | 1 | 12 | 38.67% |
| QQQ261218C00359780 | 2024-06-25 12:46PM EDT | 359.78 | 165.75 | 167.13 | 171.50 | 0.00 | - | 1 | 95 | 38.16% |
| QQQ261218C00364780 | 2024-06-24 2:53PM EDT | 364.78 | 160.40 | 163.50 | 168.00 | 0.00 | - | 12 | 26 | 37.87% |
| QQQ261218C00369780 | 2024-06-26 11:57AM EDT | 369.78 | 161.54 | 159.62 | 164.00 | 0.00 | - | 3 | 43 | 37.35% |
| QQQ261218C00374780 | 2024-06-20 11:55AM EDT | 374.78 | 161.01 | 156.00 | 160.50 | 0.00 | - | 1 | 54 | 37.05% |
| QQQ261218C00379780 | 2024-06-26 12:42PM EDT | 379.78 | 153.23 | 152.23 | 157.00 | 0.00 | - | 4 | 82 | 36.73% |
| QQQ261218C00384780 | 2024-06-24 12:26PM EDT | 384.78 | 147.86 | 149.00 | 153.00 | 0.00 | - | 3 | 37 | 36.20% |
| QQQ261218C00389780 | 2024-06-06 10:28AM EDT | 389.78 | 131.87 | 145.03 | 149.50 | 0.00 | - | 4 | 57 | 35.87% |
| QQQ261218C00390000 | 2024-06-24 12:12PM EDT | 390.00 | 144.00 | 145.00 | 149.50 | 0.00 | - | 1 | 31 | 35.92% |
| QQQ261218C00394780 | 2024-06-26 12:25PM EDT | 394.78 | 142.89 | 141.50 | 146.00 | 0.00 | - | 5 | 68 | 35.53% |
| QQQ261218C00399780 | 2024-06-24 1:32PM EDT | 399.78 | 135.10 | 138.00 | 142.50 | 0.00 | - | 5 | 282 | 35.18% |
| QQQ261218C00400000 | 2024-06-26 10:32AM EDT | 400.00 | 140.00 | 138.00 | 142.00 | +1.45 | +1.05% | 1 | 147 | 35.03% |
| QQQ261218C00404780 | 2024-06-26 12:25PM EDT | 404.78 | 135.63 | 134.50 | 139.00 | 0.00 | - | 1 | 91 | 34.83% |
| QQQ261218C00409780 | 2024-06-25 11:16AM EDT | 409.78 | 130.91 | 131.00 | 135.50 | 0.00 | - | 3 | 113 | 34.46% |
| QQQ261218C00410000 | 2024-06-26 10:15AM EDT | 410.00 | 132.44 | 131.00 | 135.00 | 0.00 | - | 1 | 58 | 34.31% |
| QQQ261218C00414780 | 2024-06-18 11:32AM EDT | 414.78 | 130.16 | 127.50 | 132.00 | 0.00 | - | 15 | 64 | 34.09% |
| QQQ261218C00419780 | 2024-06-21 4:05PM EDT | 419.78 | 125.34 | 124.00 | 128.50 | 0.00 | - | 1 | 40 | 33.71% |
| QQQ261218C00420000 | 2024-06-26 10:17AM EDT | 420.00 | 125.00 | 124.00 | 128.50 | 0.00 | - | 2 | 221 | 33.75% |
| QQQ261218C00424780 | 2024-06-26 10:15AM EDT | 424.78 | 122.06 | 121.00 | 125.00 | 0.00 | - | 1 | 105 | 33.33% |
| QQQ261218C00429780 | 2024-05-08 10:20AM EDT | 429.78 | 88.69 | 102.50 | 107.37 | 0.00 | - | 4 | 21 | 27.69% |
| QQQ261218C00430000 | 2024-06-27 12:57PM EDT | 430.00 | 119.50 | 117.50 | 121.50 | +1.74 | +1.48% | 4 | 152 | 32.97% |
| QQQ261218C00434780 | 2024-06-18 10:29AM EDT | 434.78 | 118.65 | 114.00 | 118.50 | 0.00 | - | 2 | 54 | 32.71% |
| QQQ261218C00439780 | 2024-06-11 2:33PM EDT | 439.78 | 101.50 | 110.61 | 115.50 | 0.00 | - | 1 | 34 | 32.48% |
| QQQ261218C00440000 | 2024-06-27 1:06PM EDT | 440.00 | 112.98 | 111.50 | 114.58 | +1.00 | +0.89% | 15 | 890 | 32.18% |
| QQQ261218C00444780 | 2024-06-25 12:50PM EDT | 444.78 | 109.79 | 107.50 | 112.00 | +2.70 | +2.52% | 2 | 176 | 32.06% |
| QQQ261218C00449780 | 2024-06-25 12:50PM EDT | 449.78 | 103.74 | 104.50 | 109.00 | 0.00 | - | 1 | 44 | 31.80% |
| QQQ261218C00450000 | 2024-06-27 12:57PM EDT | 450.00 | 106.20 | 104.06 | 109.00 | +1.10 | +1.05% | 1 | 190 | 31.84% |
| QQQ261218C00454780 | 2024-06-25 1:07PM EDT | 454.78 | 100.03 | 101.05 | 106.00 | 0.00 | - | 7 | 158 | 31.54% |
| QQQ261218C00459780 | 2024-06-11 10:49AM EDT | 459.78 | 88.30 | 98.02 | 103.00 | 0.00 | - | 1 | 58 | 31.27% |
| QQQ261218C00460000 | 2024-06-26 3:40PM EDT | 460.00 | 98.93 | 98.00 | 102.50 | 0.00 | - | 4 | 144 | 31.12% |
| QQQ261218C00464780 | 2024-06-25 1:07PM EDT | 464.78 | 93.74 | 95.00 | 99.96 | 0.00 | - | 5 | 35 | 30.97% |
| QQQ261218C00469780 | 2024-04-18 12:48PM EDT | 469.78 | 62.33 | 71.50 | 76.14 | 0.00 | - | 1 | 16 | 23.53% |
| QQQ261218C00470000 | 2024-06-25 12:48PM EDT | 470.00 | 91.60 | 92.00 | 96.50 | 0.00 | - | 2 | 167 | 30.54% |
| QQQ261218C00474780 | 2024-06-26 12:23PM EDT | 474.78 | 89.74 | 89.00 | 93.92 | 0.00 | - | 1 | 86 | 30.35% |
| QQQ261218C00479780 | 2024-06-25 2:20PM EDT | 479.78 | 86.50 | 86.08 | 91.00 | 0.00 | - | 7 | 18 | 30.06% |
| QQQ261218C00480000 | 2024-06-27 10:19AM EDT | 480.00 | 89.50 | 86.00 | 90.30 | +2.00 | +2.29% | 33 | 141 | 29.85% |
| QQQ261218C00484780 | 2024-06-27 11:05AM EDT | 484.78 | 87.50 | 83.15 | 88.00 | +4.95 | +6.00% | 1 | 430 | 29.73% |
| QQQ261218C00489780 | 2024-06-18 9:33AM EDT | 489.78 | 84.81 | 80.50 | 85.39 | 0.00 | - | 14 | 20 | 29.52% |
| QQQ261218C00490000 | 2024-06-27 12:27PM EDT | 490.00 | 83.35 | 80.50 | 85.00 | +5.35 | +6.86% | 3 | 41 | 29.42% |
| QQQ261218C00494780 | 2024-06-26 12:26PM EDT | 494.78 | 78.95 | 77.57 | 82.50 | 0.00 | - | 1 | 9 | 29.21% |
| QQQ261218C00499780 | 2024-06-24 12:48PM EDT | 499.78 | 73.62 | 75.00 | 79.85 | 0.00 | - | 1 | 3 | 28.96% |
| QQQ261218C00500000 | 2024-06-26 12:00PM EDT | 500.00 | 76.89 | 75.00 | 79.50 | 0.00 | - | 1 | 1,088 | 28.87% |
| QQQ261218C00504780 | 2024-06-14 2:06PM EDT | 504.78 | 71.00 | 72.50 | 77.00 | 0.00 | - | 2 | 26 | 28.63% |
| QQQ261218C00509780 | 2024-05-06 2:27PM EDT | 509.78 | 48.00 | 58.00 | 62.65 | 0.00 | - | 1 | 4 | 24.49% |
| QQQ261218C00510000 | 2024-06-18 2:12PM EDT | 510.00 | 73.55 | 69.52 | 74.50 | 0.00 | - | 1 | 36 | 28.44% |
| QQQ261218C00514780 | 2024-06-18 12:59PM EDT | 514.78 | 71.74 | 67.50 | 72.07 | 0.00 | - | 16 | 25 | 28.20% |
| QQQ261218C00519780 | 2024-06-26 11:10AM EDT | 519.78 | 65.64 | 65.00 | 69.59 | 0.00 | - | 2 | 4 | 27.96% |
| QQQ261218C00520000 | 2024-06-25 10:35AM EDT | 520.00 | 63.57 | 64.50 | 69.48 | 0.00 | - | 350 | 405 | 27.95% |
| QQQ261218C00524780 | 2024-06-24 1:46PM EDT | 524.78 | 59.85 | 62.50 | 67.00 | 0.00 | - | 1 | 19 | 27.68% |
| QQQ261218C00529780 | 2024-05-31 1:08PM EDT | 529.78 | 42.34 | 60.00 | 64.76 | 0.00 | - | 4 | 14 | 27.49% |
| QQQ261218C00530000 | 2024-06-27 10:42AM EDT | 530.00 | 62.60 | 60.00 | 64.50 | +0.85 | +1.38% | 2 | 16 | 27.43% |
| QQQ261218C00534780 | 2024-06-27 12:23PM EDT | 534.78 | 59.74 | 57.50 | 62.41 | +1.76 | +3.04% | 1 | 3 | 27.26% |
| QQQ261218C00539780 | 2024-02-07 10:48AM EDT | 539.78 | 33.11 | 36.50 | 41.26 | 0.00 | - | 1 | 1 | 20.75% |
| QQQ261218C00540000 | 2024-06-24 3:33PM EDT | 540.00 | 54.00 | 55.50 | 60.00 | 0.00 | - | 120 | 85 | 27.01% |
| QQQ261218C00544780 | 2024-06-27 12:28PM EDT | 544.78 | 55.35 | 53.50 | 57.92 | +1.65 | +3.07% | 1 | 38 | 26.81% |
| QQQ261218C00549780 | 2024-06-26 11:10AM EDT | 549.78 | 51.87 | 51.00 | 55.78 | 0.00 | - | 2 | 17 | 26.61% |
| QQQ261218C00550000 | 2024-06-25 10:15AM EDT | 550.00 | 51.18 | 51.00 | 55.50 | 0.00 | - | 1 | 607 | 26.54% |
| QQQ261218C00554780 | 2024-05-30 10:42AM EDT | 554.78 | 37.48 | 49.00 | 53.68 | 0.00 | - | 1 | 53 | 26.40% |
| QQQ261218C00559780 | 2024-05-10 3:35PM EDT | 559.78 | 32.00 | 38.00 | 42.51 | 0.00 | - | 2 | 24 | 23.13% |
| QQQ261218C00560000 | 2024-06-26 9:42AM EDT | 560.00 | 47.85 | 47.00 | 51.54 | 0.00 | - | 5 | 97 | 26.19% |
| QQQ261218C00564780 | 2024-06-12 1:51PM EDT | 564.78 | 42.60 | 45.00 | 49.50 | 0.00 | - | 1 | 6 | 25.96% |
| QQQ261218C00569780 | 2024-06-13 9:44AM EDT | 569.78 | 41.98 | 43.00 | 47.71 | 0.00 | - | 2 | 5 | 25.81% |
| QQQ261218C00570000 | 2024-06-26 3:15PM EDT | 570.00 | 43.68 | 43.03 | 47.65 | 0.00 | - | 500 | 574 | 25.81% |
| QQQ261218C00574780 | 2024-06-25 1:16PM EDT | 574.78 | 41.46 | 41.02 | 45.71 | 0.00 | - | 1 | 12 | 25.58% |
| QQQ261218C00579780 | 2024-06-25 3:53PM EDT | 579.78 | 40.60 | 39.52 | 44.00 | 0.00 | - | 2 | 22 | 25.44% |
| QQQ261218C00584780 | 2024-06-24 9:49AM EDT | 584.78 | 38.30 | 37.76 | 42.18 | 0.00 | - | 1 | 1,534 | 25.25% |
| QQQ261218C00589780 | 2024-05-23 3:01PM EDT | 589.78 | 27.00 | 35.00 | 40.00 | 0.00 | - | 9 | 13 | 24.91% |
| QQQ261218C00594780 | 2024-06-18 10:04AM EDT | 594.78 | 37.91 | 34.04 | 38.77 | 0.00 | - | 1 | 57 | 24.89% |
| QQQ261218C00599780 | 2024-06-25 2:19PM EDT | 599.78 | 33.66 | 32.52 | 37.00 | 0.00 | - | 1 | 92 | 24.67% |
| QQQ261218C00604780 | 2024-06-25 11:50AM EDT | 604.78 | 32.50 | 31.06 | 35.81 | 0.00 | - | 4 | 21 | 24.64% |
| QQQ261218C00609780 | 2024-06-17 3:58PM EDT | 609.78 | 33.44 | 29.53 | 33.97 | 0.00 | - | 6 | 30 | 24.36% |
| QQQ261218C00615000 | 2024-06-21 2:07PM EDT | 615.00 | 29.60 | 28.02 | 32.46 | 0.00 | - | 1 | 3,880 | 24.21% |
| QQQ261218C00620000 | 2024-06-27 12:27PM EDT | 620.00 | 28.40 | 26.65 | 30.96 | -2.31 | -7.52% | 1 | 22 | 24.02% |
| QQQ261218C00625000 | 2024-06-17 2:06PM EDT | 625.00 | 28.72 | 25.15 | 29.99 | 0.00 | - | 2 | 7 | 24.02% |
| QQQ261218C00630000 | 2024-06-20 9:54AM EDT | 630.00 | 27.90 | 24.13 | 28.49 | 0.00 | - | 1 | 10 | 23.81% |
| QQQ261218C00635000 | 2024-06-11 12:48PM EDT | 635.00 | 20.00 | 22.60 | 27.50 | 0.00 | - | 1 | 150 | 23.77% |
| QQQ261218C00640000 | 2024-06-27 10:12AM EDT | 640.00 | 24.00 | 21.51 | 26.47 | -1.50 | -5.88% | 1 | 198 | 23.71% |
| QQQ261218C00645000 | 2024-06-14 3:48PM EDT | 645.00 | 21.10 | 20.64 | 24.98 | 0.00 | - | 12 | 31 | 23.46% |
| QQQ261218C00650000 | 2024-06-27 11:45AM EDT | 650.00 | 21.30 | 19.51 | 23.97 | +0.54 | +2.60% | 1 | 149 | 23.38% |
| QQQ261218C00655000 | 2024-06-27 11:45AM EDT | 655.00 | 20.40 | 18.56 | 22.96 | +8.20 | +67.21% | 2 | 59 | 23.29% |
| QQQ261218C00660000 | 2024-06-27 11:45AM EDT | 660.00 | 19.58 | 17.52 | 21.93 | +0.14 | +0.72% | 1 | 91 | 23.17% |
| QQQ261218C00665000 | 2024-06-21 12:48PM EDT | 665.00 | 19.01 | 16.71 | 21.27 | 0.00 | - | 1 | 12 | 23.20% |
| QQQ261218C00670000 | 2024-06-18 1:42PM EDT | 670.00 | 18.75 | 15.56 | 20.26 | 0.00 | - | 2 | 653 | 23.07% |
| QQQ261218C00675000 | 2024-06-11 10:57AM EDT | 675.00 | 13.17 | 14.53 | 19.47 | 0.00 | - | 2 | 11 | 23.03% |
| QQQ261218C00680000 | 2024-06-26 10:22AM EDT | 680.00 | 16.00 | 14.21 | 18.42 | 0.00 | - | 1 | 524 | 22.85% |
| QQQ261218C00685000 | 2024-06-17 2:23PM EDT | 685.00 | 16.40 | 13.02 | 17.92 | 0.00 | - | 2 | 310 | 22.91% |
| QQQ261218C00690000 | 2024-06-14 3:07PM EDT | 690.00 | 14.00 | 12.53 | 16.97 | 0.00 | - | 9 | 139 | 22.75% |
| QQQ261218C00695000 | 2024-06-24 12:13PM EDT | 695.00 | 13.20 | 11.51 | 16.48 | 0.00 | - | 2 | 114 | 22.79% |
| QQQ261218C00700000 | 2024-06-26 11:11AM EDT | 700.00 | 12.94 | 11.23 | 15.79 | 0.00 | - | 74 | 42 | 22.73% |
| QQQ261218C00705000 | 2024-06-26 11:07AM EDT | 705.00 | 12.29 | 10.69 | 15.00 | 0.00 | - | 20 | 13 | 22.62% |
| QQQ261218C00710000 | 2024-06-27 10:18AM EDT | 710.00 | 12.13 | 10.06 | 14.24 | +0.33 | +2.80% | 2 | 634 | 22.50% |
| QQQ261218C00715000 | 2024-06-27 11:17AM EDT | 715.00 | 11.65 | 11.00 | 12.09 | +0.35 | +3.10% | 6 | 85 | 21.63% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ261218P00204780 | 2024-06-25 3:10PM EDT | 204.78 | 2.19 | 1.55 | 2.50 | 0.00 | - | 1 | 1,081 | 31.23% |
| QQQ261218P00209780 | 2024-06-17 3:31PM EDT | 209.78 | 3.74 | 0.60 | 3.00 | 0.00 | - | 71 | 281 | 31.54% |
| QQQ261218P00214780 | 2024-06-17 3:30PM EDT | 214.78 | 2.50 | 0.67 | 4.55 | 0.00 | - | 20 | 76 | 33.58% |
| QQQ261218P00219780 | 2024-06-27 10:07AM EDT | 219.78 | 2.59 | 0.79 | 4.78 | -0.10 | -3.72% | 1 | 63 | 33.10% |
| QQQ261218P00224780 | 2024-06-24 12:17PM EDT | 224.78 | 2.90 | 1.98 | 5.00 | 0.00 | - | 6 | 35 | 32.61% |
| QQQ261218P00229780 | 2024-06-17 3:31PM EDT | 229.78 | 3.39 | 2.28 | 5.36 | 0.00 | - | 31 | 53 | 32.32% |
| QQQ261218P00234780 | 2024-06-27 11:30AM EDT | 234.78 | 3.25 | 1.79 | 3.50 | -0.29 | -8.19% | 2 | 196 | 28.63% |
| QQQ261218P00239780 | 2024-06-17 3:31PM EDT | 239.78 | 2.50 | 1.35 | 5.50 | 0.00 | - | 10 | 76 | 30.90% |
| QQQ261218P00244780 | 2024-05-29 11:41AM EDT | 244.78 | 4.23 | 1.39 | 6.00 | 0.00 | - | 1 | 13 | 30.77% |
| QQQ261218P00249780 | 2024-06-26 2:56PM EDT | 249.78 | 4.00 | 2.00 | 6.00 | 0.00 | - | 14 | 267 | 29.99% |
| QQQ261218P00254780 | 2024-06-17 3:40PM EDT | 254.78 | 4.11 | 3.88 | 6.50 | 0.00 | - | 1 | 27 | 29.83% |
| QQQ261218P00259780 | 2024-06-11 2:39PM EDT | 259.78 | 4.75 | 1.92 | 6.50 | 0.00 | - | 6 | 458 | 29.07% |
| QQQ261218P00264780 | 2024-06-10 3:58PM EDT | 264.78 | 4.90 | 2.12 | 7.00 | 0.00 | - | 88 | 172 | 28.87% |
| QQQ261218P00269780 | 2024-06-10 3:56PM EDT | 269.78 | 5.06 | 2.50 | 7.50 | 0.00 | - | 2 | 2,552 | 28.66% |
| QQQ261218P00274780 | 2024-06-10 2:57PM EDT | 274.78 | 5.74 | 2.55 | 7.50 | 0.00 | - | 2 | 213 | 27.92% |
| QQQ261218P00279780 | 2024-06-20 9:43AM EDT | 279.78 | 5.50 | 3.37 | 7.88 | 0.00 | - | 1 | 199 | 27.56% |
| QQQ261218P00284780 | 2024-06-20 9:42AM EDT | 284.78 | 6.00 | 3.72 | 8.46 | 0.00 | - | 1 | 4,243 | 27.38% |
| QQQ261218P00289780 | 2024-06-06 2:22PM EDT | 289.78 | 7.02 | 4.10 | 8.42 | 0.00 | - | 4 | 228 | 26.62% |
| QQQ261218P00294780 | 2024-06-17 12:43PM EDT | 294.78 | 6.79 | 4.52 | 8.91 | 0.00 | - | 1 | 514 | 26.34% |
| QQQ261218P00299780 | 2024-06-20 1:58PM EDT | 299.78 | 7.55 | 5.02 | 9.46 | 0.00 | - | 5 | 467 | 26.09% |
| QQQ261218P00304780 | 2024-05-31 11:43AM EDT | 304.78 | 9.75 | 5.37 | 9.90 | 0.00 | - | 2 | 118 | 25.74% |
| QQQ261218P00309780 | 2024-06-17 12:43PM EDT | 309.78 | 8.09 | 5.84 | 10.42 | 0.00 | - | 1 | 211 | 25.44% |
| QQQ261218P00314780 | 2024-06-14 1:26PM EDT | 314.78 | 9.94 | 6.23 | 10.92 | 0.00 | - | 8 | 7 | 25.12% |
| QQQ261218P00319780 | 2024-06-25 3:26PM EDT | 319.78 | 9.19 | 7.04 | 11.49 | 0.00 | - | 1 | 255 | 24.83% |
| QQQ261218P00324780 | 2024-06-05 3:14PM EDT | 324.78 | 10.31 | 7.50 | 11.98 | 0.00 | - | 1 | 291 | 24.47% |
| QQQ261218P00329780 | 2024-06-27 12:19PM EDT | 329.78 | 10.30 | 10.00 | 10.80 | -0.20 | -1.90% | 7 | 6,327 | 22.96% |
| QQQ261218P00334780 | 2024-06-17 10:53AM EDT | 334.78 | 10.90 | 8.50 | 12.73 | 0.00 | - | 4 | 765 | 23.58% |
| QQQ261218P00339780 | 2024-06-21 10:28AM EDT | 339.78 | 11.75 | 9.10 | 13.41 | 0.00 | - | 1 | 44 | 23.32% |
| QQQ261218P00344780 | 2024-06-17 3:14PM EDT | 344.78 | 11.46 | 9.53 | 14.47 | 0.00 | - | 56 | 446 | 23.27% |
| QQQ261218P00349780 | 2024-06-18 2:32PM EDT | 349.78 | 12.48 | 10.58 | 14.97 | 0.00 | - | 6 | 1,557 | 22.87% |
| QQQ261218P00354780 | 2024-06-25 3:26PM EDT | 354.78 | 13.39 | 11.07 | 15.46 | 0.00 | - | 1 | 98 | 22.45% |
| QQQ261218P00359780 | 2024-06-06 1:51PM EDT | 359.78 | 15.51 | 12.12 | 16.11 | 0.00 | - | 14 | 1,257 | 22.12% |
| QQQ261218P00364780 | 2024-06-27 12:28PM EDT | 364.78 | 14.54 | 12.75 | 16.71 | -2.66 | -15.47% | 1 | 29 | 21.75% |
| QQQ261218P00369780 | 2024-06-12 3:19PM EDT | 369.78 | 15.70 | 15.02 | 17.60 | 0.00 | - | 13 | 1,302 | 21.52% |
| QQQ261218P00374780 | 2024-06-20 11:05AM EDT | 374.78 | 16.33 | 15.92 | 18.81 | 0.00 | - | 2 | 302 | 21.43% |
| QQQ261218P00379780 | 2024-06-26 11:19AM EDT | 379.78 | 17.67 | 16.80 | 19.21 | 0.00 | - | 1 | 272 | 20.92% |
| QQQ261218P00384780 | 2024-06-10 1:39PM EDT | 384.78 | 20.27 | 17.71 | 19.88 | 0.00 | - | 2 | 66 | 20.54% |
| QQQ261218P00389780 | 2024-06-27 9:30AM EDT | 389.78 | 18.24 | 18.64 | 20.88 | -1.59 | -8.02% | 1 | 208 | 20.30% |
| QQQ261218P00390000 | 2024-06-27 9:30AM EDT | 390.00 | 18.35 | 18.65 | 20.96 | -1.67 | -8.34% | 1 | 210 | 20.30% |
| QQQ261218P00394780 | 2024-06-10 2:32PM EDT | 394.78 | 22.52 | 19.54 | 22.28 | 0.00 | - | 20 | 20 | 20.22% |
| QQQ261218P00399780 | 2024-06-26 1:27PM EDT | 399.78 | 21.31 | 20.37 | 23.15 | 0.00 | - | 1 | 1,741 | 19.89% |
| QQQ261218P00400000 | 2024-06-27 11:02AM EDT | 400.00 | 21.00 | 20.48 | 23.11 | -0.43 | -2.01% | 300 | 4,225 | 19.84% |
| QQQ261218P00404780 | 2024-06-13 11:17AM EDT | 404.78 | 22.71 | 21.37 | 23.63 | 0.00 | - | 4 | 23 | 19.37% |
| QQQ261218P00409780 | 2024-06-20 3:22PM EDT | 409.78 | 23.50 | 22.38 | 24.90 | 0.00 | - | 198 | 174 | 19.18% |
| QQQ261218P00410000 | 2024-06-27 11:25AM EDT | 410.00 | 23.50 | 22.44 | 24.95 | -0.34 | -1.43% | 1 | 313 | 19.17% |
| QQQ261218P00414780 | 2024-06-18 12:25PM EDT | 414.78 | 24.91 | 23.51 | 25.92 | 0.00 | - | 194 | 150 | 18.87% |
| QQQ261218P00419780 | 2024-06-18 12:21PM EDT | 419.78 | 24.97 | 24.57 | 27.69 | 0.00 | - | 200 | 180 | 18.84% |
| QQQ261218P00420000 | 2024-06-18 12:54PM EDT | 420.00 | 25.05 | 24.57 | 27.73 | 0.00 | - | 104 | 347 | 18.82% |
| QQQ261218P00424780 | 2024-06-18 12:26PM EDT | 424.78 | 26.46 | 25.67 | 28.89 | 0.00 | - | 4 | 1,603 | 18.56% |
| QQQ261218P00429780 | 2024-06-20 12:35PM EDT | 429.78 | 27.92 | 27.02 | 30.07 | 0.00 | - | 2 | 34 | 18.26% |
| QQQ261218P00430000 | 2024-06-25 9:30AM EDT | 430.00 | 29.49 | 27.07 | 29.00 | 0.00 | - | 5 | 1,685 | 17.81% |
| QQQ261218P00434780 | 2024-06-18 12:19PM EDT | 434.78 | 28.70 | 28.21 | 31.43 | 0.00 | - | 4 | 43 | 18.00% |
| QQQ261218P00439780 | 2024-06-24 2:47PM EDT | 439.78 | 31.80 | 29.64 | 32.78 | 0.00 | - | 125 | 183 | 17.73% |
| QQQ261218P00440000 | 2024-06-20 10:11AM EDT | 440.00 | 30.60 | 29.70 | 32.84 | 0.00 | - | 251 | 243 | 17.71% |
| QQQ261218P00444780 | 2024-06-25 10:39AM EDT | 444.78 | 33.53 | 31.08 | 34.18 | 0.00 | - | 3 | 267 | 17.45% |
| QQQ261218P00449780 | 2024-06-24 9:41AM EDT | 449.78 | 34.94 | 32.59 | 35.66 | 0.00 | - | 2 | 69 | 17.18% |
| QQQ261218P00450000 | 2024-06-26 3:57PM EDT | 450.00 | 34.18 | 32.61 | 35.68 | 0.00 | - | 2 | 262 | 17.15% |
| QQQ261218P00454780 | 2024-06-20 2:39PM EDT | 454.78 | 35.70 | 34.05 | 37.15 | 0.00 | - | 1 | 79 | 16.90% |
| QQQ261218P00459780 | 2024-06-11 11:03AM EDT | 459.78 | 40.74 | 35.58 | 38.73 | 0.00 | - | 1 | 3 | 16.62% |
| QQQ261218P00460000 | 2024-06-26 2:05PM EDT | 460.00 | 37.54 | 35.63 | 38.80 | 0.00 | - | 3 | 47 | 16.61% |
| QQQ261218P00464780 | 2024-06-20 3:03PM EDT | 464.78 | 39.02 | 37.14 | 40.36 | 0.00 | - | 2 | 7 | 16.34% |
| QQQ261218P00469780 | 2024-05-22 2:44PM EDT | 469.78 | 48.58 | 38.00 | 42.79 | 0.00 | - | - | 1 | 16.31% |
| QQQ261218P00470000 | 2024-06-26 3:59PM EDT | 470.00 | 40.00 | 38.86 | 42.10 | 0.00 | - | 6 | 36 | 16.04% |
| QQQ261218P00474780 | 2024-06-26 11:09AM EDT | 474.78 | 42.68 | 40.44 | 43.82 | 0.00 | - | 5 | 587 | 15.79% |
| QQQ261218P00479780 | 2024-06-12 9:34AM EDT | 479.78 | 46.10 | 42.21 | 45.65 | 0.00 | - | 2 | 3 | 15.51% |
| QQQ261218P00480000 | 2024-06-27 1:28PM EDT | 480.00 | 44.41 | 42.27 | 45.77 | +0.94 | +2.16% | 3 | 43 | 15.51% |
| QQQ261218P00484780 | 2024-06-27 1:28PM EDT | 484.78 | 46.15 | 43.01 | 47.56 | +1.28 | +2.85% | 1 | 6 | 15.23% |
| QQQ261218P00489780 | 2024-06-26 12:39PM EDT | 489.78 | 47.74 | 45.01 | 49.55 | 0.00 | - | 1 | 12 | 14.95% |
| QQQ261218P00490000 | 2024-06-20 2:44PM EDT | 490.00 | 47.50 | 45.93 | 49.69 | 0.00 | - | 2 | 32 | 14.95% |
| QQQ261218P00494780 | 2024-06-18 10:30AM EDT | 494.78 | 49.06 | 47.10 | 51.65 | 0.00 | - | 5 | 15 | 14.68% |
| QQQ261218P00499780 | 2024-06-18 10:29AM EDT | 499.78 | 51.22 | 49.01 | 53.76 | 0.00 | - | 4 | 1 | 14.39% |
| QQQ261218P00500000 | 2024-06-25 2:01PM EDT | 500.00 | 52.80 | 50.32 | 53.92 | 0.00 | - | 1 | 31 | 14.40% |
| QQQ261218P00504780 | 2024-06-21 2:47PM EDT | 504.78 | 54.19 | 51.53 | 55.96 | 0.00 | - | 8 | 9 | 14.10% |
| QQQ261218P00509780 | 2023-12-29 10:30AM EDT | 509.78 | 99.20 | 84.20 | 88.50 | 0.00 | - | 3 | 0 | 23.82% |
| QQQ261218P00510000 | 2024-06-21 2:46PM EDT | 510.00 | 56.57 | 54.03 | 58.42 | 0.00 | - | 3 | 42 | 13.81% |
| QQQ261218P00514780 | 2024-06-13 3:16PM EDT | 514.78 | 60.16 | 56.03 | 60.78 | 0.00 | - | 1 | 1 | 13.56% |
| QQQ261218P00519780 | 2024-03-14 3:40PM EDT | 519.78 | 88.54 | 85.50 | 90.06 | 0.00 | - | 1 | 11 | 22.22% |
| QQQ261218P00520000 | 2024-06-21 2:46PM EDT | 520.00 | 61.63 | 58.53 | 63.44 | 0.00 | - | 3 | 15 | 13.27% |
| QQQ261218P00524780 | 2024-03-08 10:42AM EDT | 524.78 | 87.42 | 87.50 | 92.44 | 0.00 | - | 1 | 1 | 21.92% |
| QQQ261218P00529780 | 2024-04-24 1:31PM EDT | 529.78 | 103.50 | 76.43 | 80.50 | 0.00 | - | 1 | 2 | 16.80% |
| QQQ261218P00530000 | 2024-06-21 9:55AM EDT | 530.00 | 68.00 | 64.00 | 68.50 | 0.00 | - | 1 | 4 | 12.60% |
| QQQ261218P00534780 | 2024-03-06 1:01PM EDT | 534.78 | 94.64 | 95.05 | 100.00 | 0.00 | - | 8 | 4 | 22.20% |
| QQQ261218P00540000 | 2024-05-24 11:27AM EDT | 540.00 | 85.00 | 70.50 | 75.50 | 0.00 | - | 1 | 2 | 12.47% |
| QQQ261218P00549780 | 2024-06-03 3:55PM EDT | 549.78 | 99.01 | 75.59 | 80.50 | 0.00 | - | 1 | 1 | 11.49% |
| QQQ261218P00550000 | 2024-06-26 3:57PM EDT | 550.00 | 79.18 | 75.72 | 80.50 | 0.00 | - | 1 | 28 | 11.42% |
| QQQ261218P00560000 | 2024-06-10 3:46PM EDT | 560.00 | 96.92 | 82.46 | 87.00 | 0.00 | - | 2 | 3 | 10.71% |
| QQQ261218P00570000 | 2024-03-18 4:01PM EDT | 570.00 | 130.50 | 141.50 | 146.48 | 0.00 | - | - | 0 | 29.42% |
| QQQ261218P00579780 | 2024-06-25 3:51PM EDT | 579.78 | 101.65 | 97.47 | 102.00 | 0.00 | - | 2 | 3 | 9.53% |
| QQQ261218P00584780 | 2024-06-25 10:28AM EDT | 584.78 | 108.59 | 101.66 | 106.00 | 0.00 | - | 6 | 4 | 9.14% |
| QQQ261218P00589780 | 2024-05-28 1:46PM EDT | 589.78 | 130.47 | 106.05 | 111.00 | 0.00 | - | 1 | 1 | 9.43% |
| QQQ261218P00594780 | 2024-03-18 4:12PM EDT | 594.78 | 157.10 | 166.27 | 171.00 | 0.00 | - | 2 | 0 | 31.52% |
| QQQ261218P00620000 | 2024-03-04 3:46PM EDT | 620.00 | 174.00 | 175.00 | 179.91 | 0.00 | - | 1 | 1 | 27.94% |
| QQQ261218P00640000 | 2024-02-01 1:09PM EDT | 640.00 | 219.46 | 192.42 | 196.62 | 0.00 | - | - | 0 | 28.23% |
| QQQ261218P00650000 | 2024-03-04 3:41PM EDT | 650.00 | 203.61 | 205.00 | 209.91 | 0.00 | - | 1 | 0 | 30.10% |
| QQQ261218P00670000 | 2024-04-26 2:48PM EDT | 670.00 | 238.89 | 209.55 | 214.50 | 0.00 | - | 1 | 0 | 25.64% |
| QQQ261218P00685000 | 2024-06-11 12:49PM EDT | 685.00 | 220.24 | 201.00 | 205.87 | 0.00 | - | - | 0 | 13.87% |
© 2024 Yahoo. All rights reserved.