Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240315C00135000 | 2023-09-18 12:37PM EDT | 135.00 | 239.76 | 226.79 | 227.19 | 0.00 | - | 10 | 63 | 92.21% |
| QQQ240315C00140000 | 2023-08-02 3:15PM EDT | 140.00 | 237.97 | 240.42 | 240.87 | 0.00 | - | 2 | 33 | 154.82% |
| QQQ240315C00145000 | 2023-09-21 12:15PM EDT | 145.00 | 217.78 | 217.18 | 217.59 | 0.00 | - | 10 | 39 | 88.26% |
| QQQ240315C00150000 | 2023-05-30 12:48PM EDT | 150.00 | 205.41 | 218.81 | 219.42 | 0.00 | - | 1 | 2 | 111.84% |
| QQQ240315C00155000 | 2023-07-11 1:50PM EDT | 155.00 | 216.77 | 217.40 | 218.01 | 0.00 | - | 31 | 35 | 119.13% |
| QQQ240315C00160000 | 2023-07-11 1:50PM EDT | 160.00 | 211.99 | 212.60 | 213.19 | 0.00 | - | 34 | 40 | 115.91% |
| QQQ240315C00170000 | 2023-04-03 10:47AM EDT | 170.00 | 156.57 | 156.34 | 157.39 | 0.00 | - | - | 1 | 0.00% |
| QQQ240315C00175000 | 2023-09-13 11:50AM EDT | 175.00 | 203.85 | 187.97 | 188.41 | 0.00 | - | 2 | 157 | 75.40% |
| QQQ240315C00180000 | 2023-06-16 12:09PM EDT | 180.00 | 196.33 | 204.79 | 205.28 | 0.00 | - | 1 | 1 | 129.99% |
| QQQ240315C00185000 | 2023-06-20 9:34AM EDT | 185.00 | 189.50 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| QQQ240315C00190000 | 2023-07-17 10:36AM EDT | 190.00 | 196.75 | 177.77 | 178.20 | 0.00 | - | 2 | 82 | 83.09% |
| QQQ240315C00195000 | 2023-06-01 4:07PM EDT | 195.00 | 164.78 | 181.02 | 181.69 | 0.00 | - | 2 | 15 | 100.42% |
| QQQ240315C00200000 | 2023-09-29 2:48PM EDT | 200.00 | 163.05 | 163.99 | 164.09 | -18.76 | -10.32% | 3 | 14 | 66.30% |
| QQQ240315C00205000 | 2023-06-09 3:10PM EDT | 205.00 | 157.40 | 168.77 | 169.46 | 0.00 | - | 1 | 3 | 89.41% |
| QQQ240315C00210000 | 2023-05-30 11:45AM EDT | 210.00 | 150.52 | 161.85 | 162.45 | 0.00 | - | 2 | 2 | 82.28% |
| QQQ240315C00215000 | 2023-06-15 9:33AM EDT | 215.00 | 157.44 | 171.49 | 171.95 | 0.00 | - | 1 | 4 | 107.81% |
| QQQ240315C00220000 | 2023-08-30 11:46AM EDT | 220.00 | 162.50 | 144.66 | 145.07 | 0.00 | - | 2 | 11 | 59.74% |
| QQQ240315C00225000 | 2023-07-19 12:29PM EDT | 225.00 | 168.58 | 140.23 | 140.73 | 0.00 | - | 2 | 19 | 59.19% |
| QQQ240315C00230000 | 2023-09-05 9:43AM EDT | 230.00 | 153.26 | 135.04 | 135.45 | 0.00 | - | 2 | 88 | 56.42% |
| QQQ240315C00235000 | 2023-08-02 9:48AM EDT | 235.00 | 150.70 | 148.70 | 149.15 | 0.00 | - | 1 | 56 | 90.33% |
| QQQ240315C00240000 | 2023-09-15 1:36PM EDT | 240.00 | 136.91 | 125.47 | 125.87 | 0.00 | - | 1 | 24 | 53.25% |
| QQQ240315C00245000 | 2023-05-15 12:42PM EDT | 245.00 | 94.39 | 131.16 | 132.16 | 0.00 | - | 5 | 49 | 72.42% |
| QQQ240315C00250000 | 2023-09-20 3:36PM EDT | 250.00 | 123.17 | 116.11 | 116.49 | 0.00 | - | 10 | 145 | 50.52% |
| QQQ240315C00255000 | 2023-08-29 11:27AM EDT | 255.00 | 126.00 | 110.38 | 110.91 | 0.00 | - | 4 | 30 | 47.65% |
| QQQ240315C00260000 | 2023-09-08 2:38PM EDT | 260.00 | 120.35 | 106.74 | 107.12 | 0.00 | - | 4 | 56 | 48.11% |
| QQQ240315C00265000 | 2023-08-28 9:35AM EDT | 265.00 | 111.77 | 99.03 | 99.37 | 0.00 | - | 2 | 364 | 40.44% |
| QQQ240315C00270000 | 2023-09-20 3:28PM EDT | 270.00 | 105.00 | 97.49 | 97.73 | 0.00 | - | 6 | 1,589 | 45.21% |
| QQQ240315C00275000 | 2023-09-15 2:04PM EDT | 275.00 | 103.66 | 92.82 | 93.18 | 0.00 | - | 2 | 108 | 43.99% |
| QQQ240315C00280000 | 2023-09-26 3:39PM EDT | 280.00 | 83.55 | 88.20 | 88.56 | 0.00 | - | 2 | 69 | 42.62% |
| QQQ240315C00285000 | 2023-09-21 3:15PM EDT | 285.00 | 83.84 | 83.75 | 84.09 | 0.00 | - | 10 | 2,852 | 41.47% |
| QQQ240315C00290000 | 2023-09-26 12:06PM EDT | 290.00 | 75.73 | 79.29 | 79.67 | 0.00 | - | 3 | 878 | 40.35% |
| QQQ240315C00295000 | 2023-09-19 10:02AM EDT | 295.00 | 83.16 | 74.77 | 75.11 | 0.00 | - | 1 | 730 | 38.98% |
| QQQ240315C00300000 | 2023-09-29 10:38AM EDT | 300.00 | 72.50 | 70.35 | 70.72 | +1.86 | +2.63% | 1 | 2,465 | 37.82% |
| QQQ240315C00305000 | 2023-09-27 2:29PM EDT | 305.00 | 61.68 | 66.13 | 66.45 | 0.00 | - | 222 | 1,255 | 36.78% |
| QQQ240315C00310000 | 2023-09-28 12:49PM EDT | 310.00 | 62.06 | 61.85 | 62.17 | 0.00 | - | 1 | 836 | 35.66% |
| QQQ240315C00315000 | 2023-09-29 2:42PM EDT | 315.00 | 56.76 | 57.62 | 57.91 | +3.08 | +5.74% | 401 | 225 | 34.51% |
| QQQ240315C00316000 | 2023-09-27 12:12PM EDT | 316.00 | 52.44 | 56.84 | 57.14 | 0.00 | - | 5 | 140 | 34.38% |
| QQQ240315C00317000 | 2023-05-04 12:46PM EDT | 317.00 | 33.47 | 60.15 | 60.82 | 0.00 | - | 18 | 22 | 39.77% |
| QQQ240315C00318000 | 2023-09-18 4:03PM EDT | 318.00 | 65.89 | 55.12 | 55.45 | 0.00 | - | 1 | 146 | 33.91% |
| QQQ240315C00319000 | 2023-09-13 11:23AM EDT | 319.00 | 68.72 | 54.22 | 54.56 | 0.00 | - | 1 | 162 | 33.62% |
| QQQ240315C00320000 | 2023-09-27 12:26PM EDT | 320.00 | 49.24 | 53.51 | 53.84 | 0.00 | - | 7 | 5,022 | 33.53% |
| QQQ240315C00321000 | 2023-08-25 1:22PM EDT | 321.00 | 57.62 | 52.38 | 52.88 | 0.00 | - | 8 | 11 | 33.15% |
| QQQ240315C00322000 | 2023-09-26 10:53AM EDT | 322.00 | 49.46 | 51.92 | 52.26 | 0.00 | - | 6 | 59 | 33.18% |
| QQQ240315C00323000 | 2023-09-25 3:02PM EDT | 323.00 | 50.40 | 51.13 | 51.42 | 0.00 | - | 1 | 118 | 32.94% |
| QQQ240315C00324000 | 2023-09-27 3:59PM EDT | 324.00 | 47.40 | 50.32 | 50.63 | 0.00 | - | 372 | 492 | 32.75% |
| QQQ240315C00325000 | 2023-09-29 2:21PM EDT | 325.00 | 48.36 | 49.52 | 49.81 | -0.49 | -1.00% | 2 | 206 | 32.52% |
| QQQ240315C00326000 | 2023-09-08 1:22PM EDT | 326.00 | 62.06 | 48.77 | 49.05 | 0.00 | - | 4 | 48 | 32.37% |
| QQQ240315C00327000 | 2023-09-21 9:30AM EDT | 327.00 | 49.64 | 48.00 | 48.27 | 0.00 | - | 1 | 68 | 32.18% |
| QQQ240315C00328000 | 2023-09-12 11:57AM EDT | 328.00 | 60.62 | 47.21 | 47.47 | 0.00 | - | 2 | 64 | 31.97% |
| QQQ240315C00329000 | 2023-06-01 12:28PM EDT | 329.00 | 49.41 | 60.46 | 61.01 | 0.00 | - | 4 | 48 | 48.11% |
| QQQ240315C00330000 | 2023-09-28 3:47PM EDT | 330.00 | 44.78 | 45.60 | 45.88 | 0.00 | - | 10 | 6,433 | 31.55% |
| QQQ240315C00331000 | 2023-09-27 12:44PM EDT | 331.00 | 41.15 | 44.87 | 45.18 | 0.00 | - | 1 | 53 | 31.44% |
| QQQ240315C00332000 | 2023-09-21 3:07PM EDT | 332.00 | 46.50 | 44.15 | 44.35 | +2.14 | +4.82% | 1 | 175 | 31.18% |
| QQQ240315C00333000 | 2023-09-18 9:30AM EDT | 333.00 | 52.20 | 43.36 | 43.56 | 0.00 | - | 1 | 145 | 30.96% |
| QQQ240315C00334000 | 2023-08-09 12:31PM EDT | 334.00 | 54.49 | 55.83 | 56.17 | 0.00 | - | 12 | 25 | 45.70% |
| QQQ240315C00335000 | 2023-09-28 1:14PM EDT | 335.00 | 41.87 | 41.81 | 42.02 | 0.00 | - | 11 | 140 | 30.56% |
| QQQ240315C00336000 | 2023-07-11 11:58AM EDT | 336.00 | 53.29 | 52.46 | 52.98 | 0.00 | - | 1 | 68 | 43.34% |
| QQQ240315C00337000 | 2023-09-28 1:41PM EDT | 337.00 | 39.43 | 40.17 | 40.35 | 0.00 | - | 1 | 872 | 30.00% |
| QQQ240315C00338000 | 2023-09-22 10:50AM EDT | 338.00 | 41.36 | 39.56 | 39.80 | 0.00 | - | 7 | 22 | 30.03% |
| QQQ240315C00339000 | 2023-09-28 2:38PM EDT | 339.00 | 38.03 | 38.90 | 39.08 | 0.00 | - | 2 | 16 | 29.86% |
| QQQ240315C00340000 | 2023-09-28 3:40PM EDT | 340.00 | 37.55 | 38.17 | 38.35 | 0.00 | - | 7 | 6,168 | 29.69% |
| QQQ240315C00341000 | 2023-09-14 10:48AM EDT | 341.00 | 51.75 | 37.36 | 37.53 | 0.00 | - | 20 | 29 | 29.40% |
| QQQ240315C00342000 | 2023-09-26 11:46AM EDT | 342.00 | 34.63 | 36.63 | 36.81 | 0.00 | - | 3 | 1,220 | 29.22% |
| QQQ240315C00343000 | 2023-09-26 10:20AM EDT | 343.00 | 33.40 | 36.00 | 36.18 | 0.00 | - | 3 | 94 | 29.14% |
| QQQ240315C00344000 | 2023-08-11 12:10PM EDT | 344.00 | 44.46 | 47.16 | 47.50 | 0.00 | - | 1 | 24 | 41.87% |
| QQQ240315C00345000 | 2023-09-29 2:49PM EDT | 345.00 | 33.85 | 34.59 | 34.76 | -0.71 | -2.05% | 951 | 979 | 28.78% |
| QQQ240315C00346000 | 2023-09-27 9:33AM EDT | 346.00 | 32.00 | 33.88 | 34.06 | 0.00 | - | 5 | 34 | 28.61% |
| QQQ240315C00347000 | 2023-09-22 3:08PM EDT | 347.00 | 33.77 | 33.19 | 33.36 | 0.00 | - | 1 | 943 | 28.43% |
| QQQ240315C00348000 | 2023-09-14 10:45AM EDT | 348.00 | 46.07 | 32.50 | 32.72 | 0.00 | - | 4 | 47 | 28.31% |
| QQQ240315C00349000 | 2023-09-27 3:31PM EDT | 349.00 | 30.01 | 31.75 | 31.97 | 0.00 | - | 2 | 98 | 28.07% |
| QQQ240315C00350000 | 2023-09-29 2:02PM EDT | 350.00 | 30.00 | 31.13 | 31.27 | -0.49 | -1.61% | 1,110 | 4,110 | 27.87% |
| QQQ240315C00351000 | 2023-09-27 3:09PM EDT | 351.00 | 29.19 | 30.46 | 30.61 | 0.00 | - | 5 | 91 | 27.72% |
| QQQ240315C00352000 | 2023-09-27 3:09PM EDT | 352.00 | 28.55 | 29.80 | 29.96 | 0.00 | - | 5 | 2,032 | 27.56% |
| QQQ240315C00353000 | 2023-09-28 12:30PM EDT | 353.00 | 29.98 | 29.15 | 29.23 | 0.00 | - | 5 | 123 | 27.32% |
| QQQ240315C00354000 | 2023-09-27 4:12PM EDT | 354.00 | 26.79 | 28.48 | 28.64 | 0.00 | - | 90 | 188 | 27.22% |
| QQQ240315C00355000 | 2023-09-29 2:36PM EDT | 355.00 | 26.90 | 27.80 | 27.99 | -1.60 | -5.61% | 20 | 1,086 | 27.05% |
| QQQ240315C00356000 | 2023-09-29 2:57PM EDT | 356.00 | 27.08 | 27.15 | 27.32 | +0.22 | +0.82% | 10 | 53 | 26.86% |
| QQQ240315C00357000 | 2023-09-28 11:32AM EDT | 357.00 | 26.07 | 26.53 | 26.68 | 0.00 | - | 2 | 50 | 26.69% |
| QQQ240315C00358000 | 2023-09-29 12:33PM EDT | 358.00 | 26.43 | 25.82 | 25.96 | +0.63 | +2.44% | 1 | 79 | 26.43% |
| QQQ240315C00359000 | 2023-09-28 3:45PM EDT | 359.00 | 26.00 | 25.28 | 25.40 | +1.10 | +4.42% | 1 | 74 | 26.33% |
| QQQ240315C00360000 | 2023-09-29 2:49PM EDT | 360.00 | 24.15 | 24.70 | 24.79 | -0.18 | -0.74% | 84 | 6,975 | 26.18% |
| QQQ240315C00361000 | 2023-09-29 2:49PM EDT | 361.00 | 23.55 | 24.08 | 24.18 | -0.21 | -0.88% | 5 | 137 | 26.01% |
| QQQ240315C00362000 | 2023-09-29 10:02AM EDT | 362.00 | 25.63 | 23.51 | 23.59 | +2.44 | +10.52% | 53 | 259 | 25.87% |
| QQQ240315C00363000 | 2023-09-28 9:54AM EDT | 363.00 | 21.12 | 22.88 | 22.95 | 0.00 | - | 4 | 656 | 25.66% |
| QQQ240315C00364000 | 2023-09-29 2:34PM EDT | 364.00 | 21.51 | 22.34 | 22.41 | +0.66 | +3.17% | 4 | 538 | 25.55% |
| QQQ240315C00365000 | 2023-09-29 2:36PM EDT | 365.00 | 20.90 | 21.76 | 21.83 | -0.70 | -3.24% | 236 | 7,425 | 25.40% |
| QQQ240315C00366000 | 2023-09-29 2:29PM EDT | 366.00 | 20.23 | 21.20 | 21.26 | +1.43 | +7.61% | 45 | 647 | 25.24% |
| QQQ240315C00367000 | 2023-09-29 2:29PM EDT | 367.00 | 19.68 | 20.58 | 20.62 | +1.71 | +9.52% | 194 | 739 | 25.01% |
| QQQ240315C00368000 | 2023-09-29 1:16PM EDT | 368.00 | 19.34 | 20.02 | 20.07 | -0.33 | -1.68% | 68 | 1,186 | 24.87% |
| QQQ240315C00369000 | 2023-09-29 2:34PM EDT | 369.00 | 18.66 | 19.47 | 19.52 | +0.67 | +3.72% | 254 | 876 | 24.72% |
| QQQ240315C00370000 | 2023-09-29 2:28PM EDT | 370.00 | 18.38 | 19.00 | 19.04 | +1.60 | +9.54% | 120 | 5,090 | 24.63% |
| QQQ240315C00371000 | 2023-09-29 2:31PM EDT | 371.00 | 17.67 | 18.44 | 18.49 | -0.30 | -1.67% | 15 | 1,485 | 24.47% |
| QQQ240315C00372000 | 2023-09-29 2:29PM EDT | 372.00 | 17.07 | 17.88 | 17.96 | +1.02 | +6.36% | 3,891 | 1,266 | 24.31% |
| QQQ240315C00373000 | 2023-09-29 12:50PM EDT | 373.00 | 17.40 | 17.42 | 17.47 | +0.35 | +2.05% | 38 | 1,934 | 24.20% |
| QQQ240315C00374000 | 2023-09-29 11:02AM EDT | 374.00 | 17.88 | 16.86 | 16.92 | +1.56 | +9.56% | 60 | 2,151 | 24.01% |
| QQQ240315C00375000 | 2023-09-29 2:29PM EDT | 375.00 | 15.56 | 16.42 | 16.49 | -0.49 | -3.05% | 112 | 4,214 | 23.94% |
| QQQ240315C00376000 | 2023-09-29 10:52AM EDT | 376.00 | 16.89 | 15.86 | 15.92 | +1.30 | +8.34% | 113 | 902 | 23.72% |
| QQQ240315C00377000 | 2023-09-29 2:03PM EDT | 377.00 | 14.70 | 15.41 | 15.45 | -1.28 | -8.01% | 58 | 2,001 | 23.59% |
| QQQ240315C00378000 | 2023-09-29 12:13PM EDT | 378.00 | 15.31 | 14.92 | 14.97 | +2.38 | +18.41% | 27 | 5,566 | 23.45% |
| QQQ240315C00379000 | 2023-09-29 3:00PM EDT | 379.00 | 14.49 | 14.44 | 14.48 | +1.72 | +13.47% | 108 | 1,133 | 23.29% |
| QQQ240315C00380000 | 2023-09-29 2:00PM EDT | 380.00 | 13.34 | 14.03 | 14.09 | -0.50 | -3.61% | 3,628 | 34,739 | 23.22% |
| QQQ240315C00381000 | 2023-09-29 10:52AM EDT | 381.00 | 14.47 | 13.55 | 13.58 | +0.45 | +3.21% | 80 | 3,650 | 23.02% |
| QQQ240315C00382000 | 2023-09-29 10:53AM EDT | 382.00 | 13.98 | 13.13 | 13.18 | +2.18 | +18.47% | 43 | 575 | 22.93% |
| QQQ240315C00383000 | 2023-09-29 10:41AM EDT | 383.00 | 13.54 | 12.68 | 12.73 | +1.74 | +14.75% | 17 | 656 | 22.78% |
| QQQ240315C00384000 | 2023-09-29 10:35AM EDT | 384.00 | 13.08 | 12.25 | 12.28 | +1.77 | +15.65% | 8 | 2,663 | 22.62% |
| QQQ240315C00385000 | 2023-09-29 2:55PM EDT | 385.00 | 11.58 | 11.83 | 11.87 | -0.08 | -0.69% | 40 | 4,474 | 22.50% |
| QQQ240315C00386000 | 2023-09-29 10:17AM EDT | 386.00 | 12.52 | 11.44 | 11.49 | +2.01 | +19.12% | 57 | 292 | 22.40% |
| QQQ240315C00387000 | 2023-09-29 10:06AM EDT | 387.00 | 12.23 | 11.04 | 11.08 | +2.10 | +20.73% | 24 | 366 | 22.26% |
| QQQ240315C00388000 | 2023-09-29 1:07PM EDT | 388.00 | 10.37 | 10.67 | 10.72 | +0.43 | +4.33% | 40 | 575 | 22.17% |
| QQQ240315C00389000 | 2023-09-29 9:30AM EDT | 389.00 | 11.19 | 10.28 | 10.33 | +1.72 | +18.16% | 1 | 480 | 22.03% |
| QQQ240315C00390000 | 2023-09-29 2:17PM EDT | 390.00 | 9.38 | 9.90 | 9.94 | -0.39 | -3.99% | 430 | 38,631 | 21.89% |
| QQQ240315C00391000 | 2023-09-29 1:58PM EDT | 391.00 | 9.05 | 9.54 | 9.59 | +0.08 | +0.89% | 99 | 510 | 21.78% |
| QQQ240315C00392000 | 2023-09-29 2:27PM EDT | 392.00 | 8.87 | 9.18 | 9.23 | -0.25 | -2.74% | 199 | 545 | 21.65% |
| QQQ240315C00393000 | 2023-09-29 1:58PM EDT | 393.00 | 8.35 | 8.84 | 8.89 | -0.45 | -5.11% | 233 | 573 | 21.54% |
| QQQ240315C00394000 | 2023-09-28 11:43AM EDT | 394.00 | 8.61 | 8.53 | 8.58 | 0.00 | - | 93 | 1,286 | 21.45% |
| QQQ240315C00395000 | 2023-09-29 1:58PM EDT | 395.00 | 7.78 | 8.19 | 8.23 | -0.15 | -1.89% | 61 | 5,423 | 21.31% |
| QQQ240315C00396000 | 2023-09-29 11:55AM EDT | 396.00 | 8.09 | 7.90 | 7.95 | +0.69 | +9.32% | 8 | 961 | 21.25% |
| QQQ240315C00397000 | 2023-09-28 10:30AM EDT | 397.00 | 6.82 | 7.57 | 7.61 | 0.00 | - | 78 | 590 | 21.10% |
| QQQ240315C00398000 | 2023-09-29 1:02PM EDT | 398.00 | 7.13 | 7.29 | 7.33 | +0.17 | +2.44% | 398 | 261 | 21.02% |
| QQQ240315C00399000 | 2023-09-26 11:55AM EDT | 399.00 | 6.51 | 6.99 | 7.02 | 0.00 | - | 5 | 712 | 20.88% |
| QQQ240315C00400000 | 2023-09-29 11:11AM EDT | 400.00 | 7.21 | 6.71 | 6.75 | +0.72 | +11.09% | 11 | 35,358 | 20.80% |
| QQQ240315C00401000 | 2023-09-29 12:32PM EDT | 401.00 | 6.73 | 6.43 | 6.47 | +0.66 | +10.87% | 7 | 842 | 20.69% |
| QQQ240315C00402000 | 2023-09-29 11:55AM EDT | 402.00 | 6.34 | 6.16 | 6.19 | +0.72 | +12.81% | 7 | 557 | 20.57% |
| QQQ240315C00403000 | 2023-09-29 1:01PM EDT | 403.00 | 5.83 | 5.89 | 5.93 | +0.47 | +8.77% | 110 | 421 | 20.46% |
| QQQ240315C00404000 | 2023-09-29 12:54PM EDT | 404.00 | 5.62 | 5.67 | 5.70 | +0.14 | +2.55% | 15 | 906 | 20.39% |
| QQQ240315C00405000 | 2023-09-29 1:11PM EDT | 405.00 | 5.24 | 5.42 | 5.46 | -0.16 | -2.96% | 1 | 3,150 | 20.30% |
| QQQ240315C00406000 | 2023-09-29 9:30AM EDT | 406.00 | 5.81 | 5.19 | 5.23 | +0.52 | +9.83% | 44 | 342 | 20.21% |
| QQQ240315C00407000 | 2023-09-28 10:00AM EDT | 407.00 | 4.60 | 4.96 | 5.00 | 0.00 | - | 10 | 601 | 20.11% |
| QQQ240315C00408000 | 2023-09-28 2:37PM EDT | 408.00 | 4.62 | 4.73 | 4.76 | 0.00 | - | 199 | 649 | 19.99% |
| QQQ240315C00409000 | 2023-09-27 3:43PM EDT | 409.00 | 4.08 | 4.53 | 4.56 | 0.00 | - | 212 | 295 | 19.91% |
| QQQ240315C00410000 | 2023-09-29 12:42PM EDT | 410.00 | 4.47 | 4.35 | 4.39 | +0.27 | +6.43% | 227 | 5,734 | 19.88% |
| QQQ240315C00411000 | 2023-09-29 1:34PM EDT | 411.00 | 4.00 | 4.13 | 4.17 | -0.25 | -5.88% | 150 | 355 | 19.75% |
| QQQ240315C00412000 | 2023-09-29 2:32PM EDT | 412.00 | 3.69 | 3.94 | 3.97 | -0.25 | -6.35% | 7 | 1,261 | 19.65% |
| QQQ240315C00413000 | 2023-09-28 12:18PM EDT | 413.00 | 4.05 | 3.77 | 3.79 | 0.00 | - | 2 | 526 | 19.57% |
| QQQ240315C00414000 | 2023-09-29 2:29PM EDT | 414.00 | 3.36 | 3.59 | 3.62 | -0.30 | -8.20% | 140 | 1,197 | 19.50% |
| QQQ240315C00415000 | 2023-09-29 2:43PM EDT | 415.00 | 3.36 | 3.43 | 3.46 | -0.14 | -4.00% | 154 | 1,646 | 19.43% |
| QQQ240315C00416000 | 2023-09-29 2:00PM EDT | 416.00 | 3.09 | 3.26 | 3.35 | +0.30 | +10.75% | 11 | 802 | 19.45% |
| QQQ240315C00417000 | 2023-09-29 2:03PM EDT | 417.00 | 2.97 | 3.12 | 3.15 | +0.34 | +12.93% | 82 | 479 | 19.29% |
| QQQ240315C00418000 | 2023-09-29 10:11AM EDT | 418.00 | 3.42 | 2.99 | 3.02 | +0.39 | +12.87% | 15 | 2,630 | 19.26% |
| QQQ240315C00419000 | 2023-09-29 2:01PM EDT | 419.00 | 2.67 | 2.83 | 2.86 | -0.24 | -8.25% | 62 | 2,686 | 19.15% |
| QQQ240315C00420000 | 2023-09-29 12:52PM EDT | 420.00 | 2.71 | 2.70 | 2.73 | -0.09 | -3.21% | 18 | 9,964 | 19.10% |
| QQQ240315C00425000 | 2023-09-28 3:54PM EDT | 425.00 | 2.18 | 2.12 | 2.14 | +0.05 | +2.35% | 1 | 5,127 | 18.81% |
| QQQ240315C00430000 | 2023-09-29 11:26AM EDT | 430.00 | 1.83 | 1.66 | 1.68 | -0.03 | -1.61% | 16 | 15,600 | 18.59% |
| QQQ240315C00435000 | 2023-09-29 1:11PM EDT | 435.00 | 1.26 | 1.29 | 1.32 | -0.05 | -3.82% | 258 | 3,549 | 18.43% |
| QQQ240315C00440000 | 2023-09-29 2:02PM EDT | 440.00 | 0.95 | 1.00 | 1.03 | -0.10 | -9.52% | 224 | 2,514 | 18.28% |
| QQQ240315C00445000 | 2023-09-29 10:56AM EDT | 445.00 | 0.88 | 0.78 | 0.80 | +0.03 | +3.53% | 1 | 911 | 18.15% |
| QQQ240315C00450000 | 2023-09-29 1:20PM EDT | 450.00 | 0.61 | 0.61 | 0.62 | -0.07 | -10.29% | 6 | 1,008 | 18.04% |
| QQQ240315C00455000 | 2023-09-26 1:39PM EDT | 455.00 | 0.45 | 0.47 | 0.49 | 0.00 | - | 2 | 550 | 18.02% |
| QQQ240315C00460000 | 2023-09-28 12:54PM EDT | 460.00 | 0.41 | 0.36 | 0.38 | 0.00 | - | 1 | 7,004 | 17.97% |
| QQQ240315C00465000 | 2023-09-29 1:00PM EDT | 465.00 | 0.30 | 0.28 | 0.30 | +0.03 | +11.11% | 1 | 2,563 | 17.97% |
| QQQ240315C00470000 | 2023-09-29 10:38AM EDT | 470.00 | 0.24 | 0.22 | 0.23 | -0.01 | -4.00% | 2 | 742 | 17.90% |
| QQQ240315C00475000 | 2023-09-28 11:04AM EDT | 475.00 | 0.18 | 0.17 | 0.19 | 0.00 | - | 2 | 878 | 18.04% |
| QQQ240315C00480000 | 2023-09-28 9:33AM EDT | 480.00 | 0.12 | 0.13 | 0.15 | 0.00 | - | 3 | 631 | 18.07% |
| QQQ240315C00485000 | 2023-09-28 9:33AM EDT | 485.00 | 0.09 | 0.10 | 0.12 | 0.00 | - | 1 | 228 | 18.12% |
| QQQ240315C00490000 | 2023-09-29 9:32AM EDT | 490.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 5 | 1,389 | 18.26% |
| QQQ240315C00495000 | 2023-09-22 9:56AM EDT | 495.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 30 | 144 | 18.31% |
| QQQ240315C00500000 | 2023-09-28 10:45AM EDT | 500.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 5 | 1,755 | 18.56% |
| QQQ240315C00505000 | 2023-09-29 2:50PM EDT | 505.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 63 | 402 | 18.36% |
| QQQ240315C00510000 | 2023-09-26 11:57AM EDT | 510.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 50 | 479 | 18.46% |
| QQQ240315C00515000 | 2023-09-11 10:12AM EDT | 515.00 | 0.10 | 0.02 | 0.03 | 0.00 | - | 1 | 434 | 18.36% |
| QQQ240315C00520000 | 2023-09-21 11:29AM EDT | 520.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 100 | 191 | 18.85% |
| QQQ240315C00525000 | 2023-09-21 11:58AM EDT | 525.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 327 | 19.24% |
| QQQ240315C00530000 | 2023-08-24 2:47PM EDT | 530.00 | 0.08 | 0.01 | 0.07 | 0.00 | - | 127 | 225 | 21.39% |
| QQQ240315C00535000 | 2023-09-13 3:39PM EDT | 535.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 15 | 261 | 19.43% |
| QQQ240315C00540000 | 2023-09-25 11:20AM EDT | 540.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 396 | 19.83% |
| QQQ240315C00545000 | 2023-09-26 9:47AM EDT | 545.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 434 | 20.22% |
| QQQ240315C00550000 | 2023-09-19 10:58AM EDT | 550.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,040 | 19.53% |
| QQQ240315C00555000 | 2023-09-29 10:32AM EDT | 555.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 836 | 19.92% |
| QQQ240315C00560000 | 2023-09-22 3:17PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 45 | 20.31% |
| QQQ240315C00565000 | 2023-09-21 10:24AM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 94 | 20.70% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240315P00135000 | 2023-09-29 10:07AM EDT | 135.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 5 | 814 | 53.32% |
| QQQ240315P00140000 | 2023-09-29 11:38AM EDT | 140.00 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 27 | 1,179 | 51.95% |
| QQQ240315P00145000 | 2023-09-25 12:30PM EDT | 145.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 8 | 629 | 51.17% |
| QQQ240315P00150000 | 2023-09-29 11:14AM EDT | 150.00 | 0.12 | 0.12 | 0.13 | -0.05 | -29.41% | 10 | 1,855 | 50.05% |
| QQQ240315P00155000 | 2023-09-29 10:03AM EDT | 155.00 | 0.13 | 0.14 | 0.15 | -0.03 | -18.75% | 10 | 182 | 49.02% |
| QQQ240315P00160000 | 2023-09-29 12:41PM EDT | 160.00 | 0.16 | 0.15 | 0.17 | -0.05 | -23.81% | 1 | 311 | 48.00% |
| QQQ240315P00165000 | 2023-09-29 1:53PM EDT | 165.00 | 0.19 | 0.17 | 0.18 | -0.02 | -9.52% | 52 | 817 | 46.63% |
| QQQ240315P00170000 | 2023-09-28 11:26AM EDT | 170.00 | 0.23 | 0.19 | 0.21 | 0.00 | - | 2 | 404 | 45.80% |
| QQQ240315P00175000 | 2023-09-29 11:41AM EDT | 175.00 | 0.23 | 0.22 | 0.23 | -0.03 | -11.54% | 11 | 427 | 44.63% |
| QQQ240315P00180000 | 2023-09-29 10:23AM EDT | 180.00 | 0.25 | 0.24 | 0.26 | -0.02 | -7.41% | 25 | 5,754 | 43.70% |
| QQQ240315P00185000 | 2023-09-28 9:32AM EDT | 185.00 | 0.34 | 0.28 | 0.29 | 0.00 | - | 1 | 1,983 | 42.70% |
| QQQ240315P00190000 | 2023-09-20 3:02PM EDT | 190.00 | 0.31 | 0.31 | 0.33 | +0.05 | +19.23% | 20 | 800 | 41.85% |
| QQQ240315P00195000 | 2023-09-28 1:46PM EDT | 195.00 | 0.39 | 0.35 | 0.37 | 0.00 | - | 12 | 258 | 40.92% |
| QQQ240315P00200000 | 2023-09-29 12:02PM EDT | 200.00 | 0.39 | 0.40 | 0.41 | -0.05 | -11.36% | 107 | 9,162 | 39.97% |
| QQQ240315P00205000 | 2023-09-27 2:48PM EDT | 205.00 | 0.51 | 0.45 | 0.46 | 0.00 | - | 1 | 641 | 39.09% |
| QQQ240315P00210000 | 2023-09-27 4:10PM EDT | 210.00 | 0.59 | 0.50 | 0.52 | 0.00 | - | 4 | 500 | 38.27% |
| QQQ240315P00215000 | 2023-09-28 2:15PM EDT | 215.00 | 0.55 | 0.56 | 0.58 | -0.05 | -8.33% | 1 | 394 | 37.40% |
| QQQ240315P00220000 | 2023-09-29 9:30AM EDT | 220.00 | 0.60 | 0.63 | 0.65 | -0.23 | -27.71% | 1 | 2,979 | 36.57% |
| QQQ240315P00225000 | 2023-09-29 2:33PM EDT | 225.00 | 0.75 | 0.71 | 0.73 | -0.01 | -1.32% | 6 | 2,298 | 35.77% |
| QQQ240315P00230000 | 2023-09-27 10:22AM EDT | 230.00 | 0.75 | 0.80 | 0.82 | -0.20 | -21.05% | 25 | 6,797 | 34.97% |
| QQQ240315P00235000 | 2023-09-28 2:43PM EDT | 235.00 | 0.87 | 0.90 | 0.92 | -0.09 | -9.37% | 20 | 654 | 34.19% |
| QQQ240315P00240000 | 2023-09-29 9:30AM EDT | 240.00 | 0.98 | 1.01 | 1.04 | -0.09 | -8.41% | 2 | 30,199 | 33.46% |
| QQQ240315P00245000 | 2023-09-29 2:52PM EDT | 245.00 | 1.20 | 1.14 | 1.16 | +0.03 | +2.56% | 121 | 5,268 | 32.67% |
| QQQ240315P00250000 | 2023-09-29 2:23PM EDT | 250.00 | 1.37 | 1.29 | 1.30 | +0.02 | +1.48% | 35 | 10,569 | 31.91% |
| QQQ240315P00255000 | 2023-09-29 2:02PM EDT | 255.00 | 1.55 | 1.44 | 1.46 | -0.07 | -4.32% | 1 | 3,957 | 31.17% |
| QQQ240315P00260000 | 2023-09-29 9:35AM EDT | 260.00 | 1.54 | 1.64 | 1.67 | -0.34 | -18.09% | 15 | 10,438 | 30.57% |
| QQQ240315P00265000 | 2023-09-29 2:48PM EDT | 265.00 | 1.93 | 1.84 | 1.86 | +0.06 | +3.21% | 83 | 3,546 | 29.80% |
| QQQ240315P00270000 | 2023-09-29 2:01PM EDT | 270.00 | 2.23 | 2.08 | 2.10 | +0.03 | +1.36% | 77 | 58,275 | 29.12% |
| QQQ240315P00275000 | 2023-09-29 1:27PM EDT | 275.00 | 2.42 | 2.38 | 2.38 | -0.04 | -1.63% | 377 | 4,263 | 28.49% |
| QQQ240315P00280000 | 2023-09-29 2:57PM EDT | 280.00 | 2.72 | 2.67 | 2.69 | -0.11 | -3.89% | 191 | 7,279 | 27.84% |
| QQQ240315P00285000 | 2023-09-28 3:41PM EDT | 285.00 | 3.16 | 3.02 | 3.05 | 0.00 | - | 216 | 7,305 | 27.22% |
| QQQ240315P00290000 | 2023-09-29 1:39PM EDT | 290.00 | 3.51 | 3.41 | 3.44 | -0.08 | -2.23% | 46 | 14,427 | 26.57% |
| QQQ240315P00295000 | 2023-09-29 2:46PM EDT | 295.00 | 4.01 | 3.85 | 3.88 | -0.05 | -1.23% | 12 | 10,689 | 25.93% |
| QQQ240315P00300000 | 2023-09-29 3:01PM EDT | 300.00 | 4.39 | 4.35 | 4.37 | -0.17 | -3.73% | 1,337 | 12,367 | 25.28% |
| QQQ240315P00305000 | 2023-09-29 3:01PM EDT | 305.00 | 4.94 | 4.93 | 4.96 | -0.16 | -3.14% | 3,505 | 9,040 | 24.71% |
| QQQ240315P00310000 | 2023-09-29 2:51PM EDT | 310.00 | 5.83 | 5.60 | 5.64 | -0.10 | -1.69% | 1,243 | 7,182 | 24.16% |
| QQQ240315P00315000 | 2023-09-29 2:50PM EDT | 315.00 | 6.55 | 6.27 | 6.30 | +0.18 | +2.83% | 484 | 3,759 | 23.45% |
| QQQ240315P00316000 | 2023-09-29 2:50PM EDT | 316.00 | 6.71 | 6.42 | 6.46 | -0.15 | -2.19% | 129 | 1,305 | 23.34% |
| QQQ240315P00317000 | 2023-09-29 2:46PM EDT | 317.00 | 6.82 | 6.58 | 6.61 | +0.03 | +0.44% | 195 | 907 | 23.21% |
| QQQ240315P00318000 | 2023-09-29 2:50PM EDT | 318.00 | 7.03 | 6.71 | 6.75 | -0.21 | -2.90% | 83 | 1,372 | 23.05% |
| QQQ240315P00319000 | 2023-09-29 2:45PM EDT | 319.00 | 7.16 | 6.87 | 6.90 | -0.21 | -2.85% | 87 | 1,276 | 22.91% |
| QQQ240315P00320000 | 2023-09-29 2:50PM EDT | 320.00 | 7.38 | 7.06 | 7.10 | +0.01 | +0.14% | 367 | 22,036 | 22.83% |
| QQQ240315P00321000 | 2023-09-29 2:47PM EDT | 321.00 | 7.49 | 7.25 | 7.28 | 0.00 | - | 61 | 946 | 22.72% |
| QQQ240315P00322000 | 2023-09-29 2:45PM EDT | 322.00 | 7.68 | 7.41 | 7.45 | -0.03 | -0.39% | 291 | 1,205 | 22.59% |
| QQQ240315P00323000 | 2023-09-29 2:39PM EDT | 323.00 | 8.05 | 7.58 | 7.66 | -0.08 | -0.98% | 317 | 1,101 | 22.51% |
| QQQ240315P00324000 | 2023-09-29 2:50PM EDT | 324.00 | 8.11 | 7.74 | 7.77 | +0.53 | +6.99% | 139 | 739 | 22.28% |
| QQQ240315P00325000 | 2023-09-29 2:27PM EDT | 325.00 | 8.30 | 7.93 | 7.97 | +0.08 | +0.97% | 397 | 26,851 | 22.17% |
| QQQ240315P00326000 | 2023-09-29 2:50PM EDT | 326.00 | 8.49 | 8.13 | 8.16 | +2.16 | +34.12% | 76 | 1,221 | 22.05% |
| QQQ240315P00327000 | 2023-09-29 2:50PM EDT | 327.00 | 8.69 | 8.31 | 8.34 | -1.16 | -11.78% | 35 | 544 | 21.90% |
| QQQ240315P00328000 | 2023-09-29 2:50PM EDT | 328.00 | 8.88 | 8.50 | 8.54 | -1.06 | -10.66% | 165 | 2,528 | 21.78% |
| QQQ240315P00329000 | 2023-09-22 10:50AM EDT | 329.00 | 8.28 | 8.73 | 8.76 | 0.00 | - | 31 | 1,389 | 21.67% |
| QQQ240315P00330000 | 2023-09-29 2:52PM EDT | 330.00 | 9.34 | 8.95 | 8.98 | +0.07 | +0.76% | 24,154 | 43,414 | 21.56% |
| QQQ240315P00331000 | 2023-09-29 2:49PM EDT | 331.00 | 9.54 | 9.17 | 9.20 | +0.22 | +2.36% | 69 | 2,738 | 21.45% |
| QQQ240315P00332000 | 2023-09-29 2:49PM EDT | 332.00 | 9.76 | 9.36 | 9.39 | +0.06 | +0.62% | 18 | 427 | 21.28% |
| QQQ240315P00333000 | 2023-09-29 10:55AM EDT | 333.00 | 8.88 | 9.59 | 9.63 | -0.66 | -6.92% | 40 | 1,246 | 21.18% |
| QQQ240315P00334000 | 2023-09-29 2:34PM EDT | 334.00 | 10.37 | 9.84 | 9.89 | +0.56 | +5.71% | 66 | 732 | 21.09% |
| QQQ240315P00335000 | 2023-09-29 2:44PM EDT | 335.00 | 10.36 | 10.08 | 10.12 | +0.01 | +0.10% | 10,159 | 5,134 | 20.96% |
| QQQ240315P00336000 | 2023-09-29 2:33PM EDT | 336.00 | 10.84 | 10.27 | 10.31 | -0.16 | -1.45% | 23 | 831 | 20.77% |
| QQQ240315P00337000 | 2023-09-29 2:24PM EDT | 337.00 | 11.00 | 10.52 | 10.56 | -0.08 | -0.72% | 159 | 2,357 | 20.65% |
| QQQ240315P00338000 | 2023-09-29 2:48PM EDT | 338.00 | 11.17 | 10.79 | 10.83 | -0.35 | -3.04% | 202 | 761 | 20.55% |
| QQQ240315P00339000 | 2023-09-27 2:54PM EDT | 339.00 | 12.61 | 11.00 | 11.04 | 0.00 | - | 11 | 592 | 20.37% |
| QQQ240315P00340000 | 2023-09-29 2:40PM EDT | 340.00 | 11.82 | 11.24 | 11.28 | +0.42 | +3.68% | 667 | 20,566 | 20.22% |
| QQQ240315P00341000 | 2023-09-29 1:28PM EDT | 341.00 | 11.88 | 11.56 | 11.60 | +0.09 | +0.76% | 10 | 890 | 20.15% |
| QQQ240315P00342000 | 2023-09-29 11:14AM EDT | 342.00 | 11.20 | 11.83 | 11.87 | -0.60 | -5.08% | 5 | 1,188 | 20.02% |
| QQQ240315P00343000 | 2023-09-29 2:49PM EDT | 343.00 | 12.54 | 12.04 | 12.08 | +0.16 | +1.29% | 26 | 618 | 19.82% |
| QQQ240315P00344000 | 2023-09-29 2:34PM EDT | 344.00 | 13.13 | 12.38 | 12.43 | +0.50 | +3.96% | 268 | 993 | 19.76% |
| QQQ240315P00345000 | 2023-09-29 2:49PM EDT | 345.00 | 13.10 | 12.61 | 12.66 | -0.16 | -1.21% | 143,251 | 222,329 | 19.57% |
| QQQ240315P00346000 | 2023-09-29 2:42PM EDT | 346.00 | 13.48 | 12.91 | 12.96 | +0.31 | +2.35% | 218 | 1,059 | 19.44% |
| QQQ240315P00347000 | 2023-09-27 12:34PM EDT | 347.00 | 15.81 | 13.20 | 13.25 | 0.00 | - | 2 | 900 | 19.30% |
| QQQ240315P00348000 | 2023-09-28 3:31PM EDT | 348.00 | 13.72 | 13.47 | 13.57 | 0.00 | - | 9 | 917 | 19.18% |
| QQQ240315P00349000 | 2023-09-29 1:23PM EDT | 349.00 | 14.46 | 13.81 | 13.85 | -1.36 | -8.60% | 2 | 924 | 19.01% |
| QQQ240315P00350000 | 2023-09-29 2:59PM EDT | 350.00 | 14.21 | 14.14 | 14.19 | -0.62 | -4.18% | 9,431 | 47,313 | 18.89% |
| QQQ240315P00351000 | 2023-09-27 1:42PM EDT | 351.00 | 18.20 | 14.44 | 14.48 | 0.00 | - | 36 | 1,918 | 18.72% |
| QQQ240315P00352000 | 2023-09-29 10:00AM EDT | 352.00 | 13.48 | 14.82 | 14.87 | -1.62 | -10.73% | 1 | 637 | 18.64% |
| QQQ240315P00353000 | 2023-09-29 1:09PM EDT | 353.00 | 15.78 | 15.13 | 15.17 | -2.05 | -11.50% | 6 | 555 | 18.46% |
| QQQ240315P00354000 | 2023-09-28 1:43PM EDT | 354.00 | 16.38 | 15.44 | 15.50 | 0.00 | - | 12 | 529 | 18.31% |
| QQQ240315P00355000 | 2023-09-29 2:22PM EDT | 355.00 | 16.69 | 15.85 | 15.95 | +0.04 | +0.24% | 11 | 25,796 | 18.27% |
| QQQ240315P00356000 | 2023-09-29 11:16AM EDT | 356.00 | 15.51 | 16.22 | 16.28 | -1.37 | -8.12% | 2 | 840 | 18.09% |
| QQQ240315P00357000 | 2023-09-29 2:31PM EDT | 357.00 | 17.55 | 16.57 | 16.63 | -0.10 | -0.57% | 121 | 608 | 17.93% |
| QQQ240315P00358000 | 2023-09-27 3:46PM EDT | 358.00 | 16.05 | 16.87 | 16.94 | -3.35 | -17.27% | 31 | 1,596 | 17.72% |
| QQQ240315P00359000 | 2023-09-29 2:26PM EDT | 359.00 | 17.91 | 17.26 | 17.32 | +0.21 | +1.19% | 141 | 494 | 17.58% |
| QQQ240315P00360000 | 2023-09-29 2:57PM EDT | 360.00 | 17.82 | 17.66 | 17.72 | -0.20 | -1.11% | 197 | 47,187 | 17.44% |
| QQQ240315P00361000 | 2023-09-29 12:24PM EDT | 361.00 | 17.58 | 18.06 | 18.13 | -2.57 | -12.75% | 52 | 1,135 | 17.30% |
| QQQ240315P00362000 | 2023-09-29 9:59AM EDT | 362.00 | 17.32 | 18.54 | 18.61 | -1.31 | -7.03% | 12 | 1,246 | 17.23% |
| QQQ240315P00363000 | 2023-09-29 12:15PM EDT | 363.00 | 18.75 | 18.84 | 18.91 | -2.06 | -9.90% | 11 | 12,503 | 16.96% |
| QQQ240315P00364000 | 2023-09-28 10:42AM EDT | 364.00 | 21.94 | 19.35 | 19.42 | 0.00 | - | 25 | 900 | 16.90% |
| QQQ240315P00365000 | 2023-09-29 2:00PM EDT | 365.00 | 20.85 | 19.69 | 19.77 | +0.12 | +0.58% | 28 | 12,406 | 16.67% |
| QQQ240315P00366000 | 2023-09-29 9:55AM EDT | 366.00 | 18.86 | 20.17 | 20.25 | -4.53 | -19.37% | 14 | 940 | 16.55% |
| QQQ240315P00367000 | 2023-09-29 12:40PM EDT | 367.00 | 20.25 | 20.65 | 20.73 | -3.47 | -14.63% | 8 | 1,573 | 16.43% |
| QQQ240315P00368000 | 2023-09-29 2:31PM EDT | 368.00 | 22.12 | 21.07 | 21.15 | -1.30 | -5.55% | 6,512 | 1,281 | 16.23% |
| QQQ240315P00369000 | 2023-09-28 3:31PM EDT | 369.00 | 21.86 | 21.56 | 21.65 | 0.00 | - | 4 | 2,402 | 16.11% |
| QQQ240315P00370000 | 2023-09-29 1:18PM EDT | 370.00 | 23.20 | 22.02 | 22.10 | +0.82 | +3.66% | 6 | 19,772 | 15.92% |
| QQQ240315P00371000 | 2023-09-26 3:49PM EDT | 371.00 | 26.22 | 22.57 | 22.68 | 0.00 | - | 2 | 1,314 | 15.86% |
| QQQ240315P00372000 | 2023-09-29 11:29AM EDT | 372.00 | 22.32 | 23.01 | 23.12 | -5.71 | -20.37% | 799 | 9,709 | 15.63% |
| QQQ240315P00373000 | 2023-09-29 2:03PM EDT | 373.00 | 24.68 | 23.51 | 23.68 | -2.70 | -9.86% | 101 | 442 | 15.53% |
| QQQ240315P00374000 | 2023-09-29 1:02PM EDT | 374.00 | 24.72 | 24.00 | 24.16 | -2.94 | -10.63% | 154 | 546 | 15.32% |
| QQQ240315P00375000 | 2023-09-29 10:12AM EDT | 375.00 | 25.25 | 24.55 | 24.74 | -0.55 | -2.13% | 6,896 | 30,847 | 15.21% |
| QQQ240315P00376000 | 2023-09-29 1:02PM EDT | 376.00 | 25.81 | 25.09 | 25.28 | -0.31 | -1.19% | 25 | 2,585 | 15.04% |
| QQQ240315P00377000 | 2023-09-29 12:24PM EDT | 377.00 | 25.00 | 25.58 | 25.76 | -5.63 | -18.38% | 243 | 2,925 | 14.79% |
| QQQ240315P00378000 | 2023-09-29 11:02AM EDT | 378.00 | 24.97 | 26.16 | 26.36 | -3.79 | -13.18% | 157 | 617 | 14.66% |
| QQQ240315P00379000 | 2023-09-29 11:02AM EDT | 379.00 | 25.53 | 26.71 | 26.96 | -1.48 | -5.48% | 368 | 634 | 14.52% |
| QQQ240315P00380000 | 2023-09-29 12:15PM EDT | 380.00 | 27.19 | 27.30 | 27.48 | -1.15 | -4.06% | 18 | 14,717 | 14.26% |
| QQQ240315P00381000 | 2023-09-29 10:55AM EDT | 381.00 | 26.35 | 27.94 | 28.11 | -4.99 | -15.92% | 11 | 396 | 14.12% |
| QQQ240315P00382000 | 2023-09-27 2:05PM EDT | 382.00 | 33.98 | 28.48 | 28.70 | 0.00 | - | 1 | 316 | 13.91% |
| QQQ240315P00383000 | 2023-09-15 9:49AM EDT | 383.00 | 20.90 | 29.15 | 29.44 | 0.00 | - | 21 | 309 | 13.88% |
| QQQ240315P00384000 | 2023-09-20 9:31AM EDT | 384.00 | 22.95 | 29.71 | 29.98 | 0.00 | - | 15 | 213 | 13.58% |
| QQQ240315P00385000 | 2023-09-29 10:07AM EDT | 385.00 | 28.54 | 30.35 | 30.65 | -5.39 | -15.89% | 2 | 4,798 | 13.41% |
| QQQ240315P00386000 | 2023-09-18 9:54AM EDT | 386.00 | 24.21 | 31.07 | 31.34 | 0.00 | - | 5 | 539 | 13.26% |
| QQQ240315P00387000 | 2023-09-19 3:00PM EDT | 387.00 | 25.24 | 31.72 | 32.01 | 0.00 | - | 1 | 381 | 13.07% |
| QQQ240315P00388000 | 2023-09-19 10:03AM EDT | 388.00 | 26.84 | 32.41 | 32.69 | 0.00 | - | 159 | 608 | 12.86% |
| QQQ240315P00389000 | 2023-09-19 10:04AM EDT | 389.00 | 27.45 | 33.08 | 33.39 | 0.00 | - | 9 | 119 | 12.66% |
| QQQ240315P00390000 | 2023-09-29 9:57AM EDT | 390.00 | 31.56 | 33.75 | 33.99 | -3.28 | -9.41% | 1 | 11,757 | 12.27% |
| QQQ240315P00391000 | 2023-09-21 10:40AM EDT | 391.00 | 33.18 | 34.46 | 34.77 | 0.00 | - | 1 | 208 | 12.14% |
| QQQ240315P00392000 | 2023-09-29 2:26PM EDT | 392.00 | 36.18 | 35.15 | 35.43 | +6.68 | +22.64% | 1 | 450 | 11.77% |
| QQQ240315P00393000 | 2023-09-21 3:03PM EDT | 393.00 | 35.90 | 35.95 | 36.24 | 0.00 | - | 1 | 670 | 11.64% |
| QQQ240315P00394000 | 2023-09-18 2:21PM EDT | 394.00 | 27.93 | 36.70 | 37.02 | 0.00 | - | 84 | 996 | 11.42% |
| QQQ240315P00395000 | 2023-09-26 3:37PM EDT | 395.00 | 42.66 | 37.46 | 37.77 | 0.00 | - | 1 | 1,346 | 11.10% |
| QQQ240315P00396000 | 2023-09-15 1:11PM EDT | 396.00 | 29.78 | 38.24 | 38.56 | 0.00 | - | 215 | 352 | 10.82% |
| QQQ240315P00397000 | 2023-09-27 9:40AM EDT | 397.00 | 42.20 | 39.03 | 39.35 | 0.00 | - | 1 | 1,246 | 10.48% |
| QQQ240315P00398000 | 2023-09-21 4:12PM EDT | 398.00 | 41.26 | 39.77 | 40.07 | 0.00 | - | 2 | 1,603 | 9.84% |
| QQQ240315P00399000 | 2023-09-15 10:26AM EDT | 399.00 | 30.48 | 40.58 | 40.87 | 0.00 | - | 213 | 861 | 9.29% |
| QQQ240315P00400000 | 2023-09-28 3:58PM EDT | 400.00 | 40.05 | 41.47 | 41.81 | -2.59 | -6.07% | 4 | 1,867 | 9.21% |
| QQQ240315P00401000 | 2023-09-29 2:06PM EDT | 401.00 | 44.03 | 42.32 | 42.62 | +0.49 | +1.13% | 7 | 197 | 8.35% |
| QQQ240315P00402000 | 2023-09-28 11:27AM EDT | 402.00 | 45.38 | 43.10 | 43.40 | 0.00 | - | 10 | 718 | 0.00% |
| QQQ240315P00403000 | 2023-09-15 10:31AM EDT | 403.00 | 33.24 | 43.97 | 44.28 | 0.00 | - | 198 | 239 | 0.00% |
| QQQ240315P00404000 | 2023-09-26 4:07PM EDT | 404.00 | 49.68 | 44.91 | 45.18 | 0.00 | - | 25 | 225 | 0.00% |
| QQQ240315P00405000 | 2023-09-26 4:07PM EDT | 405.00 | 50.57 | 45.82 | 46.19 | 0.00 | - | 8 | 439 | 0.00% |
| QQQ240315P00406000 | 2023-09-21 10:33AM EDT | 406.00 | 45.99 | 46.70 | 47.08 | 0.00 | - | 2 | 21 | 0.00% |
| QQQ240315P00407000 | 2023-09-19 1:45PM EDT | 407.00 | 38.71 | 47.60 | 47.96 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240315P00408000 | 2023-08-04 2:19PM EDT | 408.00 | 38.00 | 34.21 | 34.57 | 0.00 | - | 7 | 75 | 0.00% |
| QQQ240315P00409000 | 2023-09-22 11:00AM EDT | 409.00 | 47.75 | 49.57 | 49.95 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ240315P00410000 | 2023-09-26 4:07PM EDT | 410.00 | 55.54 | 50.59 | 50.95 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ240315P00411000 | 2023-09-15 1:22PM EDT | 411.00 | 41.68 | 51.54 | 51.94 | 0.00 | - | 65 | 0 | 0.00% |
| QQQ240315P00412000 | 2023-08-04 12:57PM EDT | 412.00 | 37.90 | 37.07 | 37.45 | 0.00 | - | 7 | 31 | 0.00% |
| QQQ240315P00413000 | 2023-09-14 10:10AM EDT | 413.00 | 40.38 | 53.58 | 53.97 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240315P00414000 | 2023-08-31 10:45AM EDT | 414.00 | 37.89 | 54.49 | 54.88 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240315P00415000 | 2023-09-27 3:44PM EDT | 415.00 | 60.79 | 55.53 | 55.90 | 0.00 | - | 71 | 19 | 0.00% |
| QQQ240315P00416000 | 2023-09-20 3:35PM EDT | 416.00 | 50.27 | 56.53 | 56.89 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240315P00417000 | 2023-07-18 3:25PM EDT | 417.00 | 34.88 | 58.23 | 58.68 | 0.00 | - | 13 | 9 | 11.17% |
| QQQ240315P00418000 | 2023-09-18 3:18PM EDT | 418.00 | 47.58 | 58.47 | 58.86 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240315P00419000 | 2023-07-31 10:25AM EDT | 419.00 | 38.39 | 42.99 | 43.39 | 0.00 | - | - | 0 | 0.00% |
| QQQ240315P00420000 | 2023-09-28 2:50PM EDT | 420.00 | 62.76 | 60.54 | 60.93 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240315P00425000 | 2023-09-06 10:52AM EDT | 425.00 | 50.97 | 65.47 | 65.86 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240315P00430000 | 2023-09-20 3:13PM EDT | 430.00 | 63.11 | 70.58 | 70.99 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240315P00435000 | 2023-09-06 11:11AM EDT | 435.00 | 61.25 | 75.58 | 75.97 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240315P00440000 | 2023-08-25 9:46AM EDT | 440.00 | 76.95 | 81.30 | 81.79 | 0.00 | - | 3 | 3 | 15.21% |
| QQQ240315P00445000 | 2023-09-18 11:01AM EDT | 445.00 | 74.50 | 85.60 | 85.98 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240315P00450000 | 2023-08-24 4:14PM EDT | 450.00 | 89.08 | 91.30 | 91.79 | 0.00 | - | 100 | 0 | 16.58% |
| QQQ240315P00455000 | 2023-02-09 1:45PM EDT | 455.00 | 151.00 | 165.90 | 167.68 | 0.00 | - | - | 0 | 104.08% |
| QQQ240315P00460000 | 2023-09-27 3:44PM EDT | 460.00 | 105.61 | 100.49 | 100.87 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240315P00465000 | 2023-09-27 3:44PM EDT | 465.00 | 110.63 | 105.46 | 105.87 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240315P00470000 | 2023-09-27 3:44PM EDT | 470.00 | 115.61 | 110.53 | 110.93 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240315P00475000 | 2023-09-27 3:44PM EDT | 475.00 | 120.63 | 115.65 | 116.04 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240315P00480000 | 2023-05-09 10:11AM EDT | 480.00 | 157.78 | 129.49 | 130.20 | 0.00 | - | - | 0 | 41.00% |
| QQQ240315P00490000 | 2023-06-16 3:55PM EDT | 490.00 | 122.51 | 110.59 | 111.06 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240315P00495000 | 2023-09-27 3:25PM EDT | 495.00 | 139.23 | 135.47 | 135.87 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240315P00500000 | 2023-09-28 3:40PM EDT | 500.00 | 142.00 | 140.48 | 140.87 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ240315P00505000 | 2023-09-28 3:40PM EDT | 505.00 | 147.01 | 145.53 | 145.93 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240315P00515000 | 2023-06-01 11:39AM EDT | 515.00 | 165.02 | 145.42 | 146.04 | 0.00 | - | - | 0 | 0.00% |
| QQQ240315P00525000 | 2023-09-15 10:48AM EDT | 525.00 | 153.00 | 165.56 | 165.96 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240315P00530000 | 2023-09-27 3:44PM EDT | 530.00 | 175.60 | 170.58 | 170.98 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240315P00535000 | 2023-09-27 3:44PM EDT | 535.00 | 180.62 | 175.56 | 175.96 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
