UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.64 -0.99 (-1.20%) GOLD FUTURES
2,304.10 -53.60 (-2.27%) DOW
37,916.75 -469.34 (-1.22%) Bitcoin GBP
48,056.39 -2,165.65 (-4.31%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00355000 | 2024-04-26 3:11PM EDT | 355.00 | 77.60 | 72.69 | 73.05 | 0.00 | - | 1 | 5 | 56.06% |
| QQQ240510C00360000 | 2024-04-19 3:35PM EDT | 360.00 | 55.98 | 67.68 | 68.05 | 0.00 | - | 2 | 4 | 52.34% |
| QQQ240510C00365000 | 2024-04-22 11:52AM EDT | 365.00 | 52.60 | 62.55 | 62.91 | 0.00 | - | 4 | 5 | 49.68% |
| QQQ240510C00370000 | 2024-04-25 11:17AM EDT | 370.00 | 50.70 | 57.72 | 58.07 | 0.00 | - | 1 | 2 | 48.78% |
| QQQ240510C00375000 | 2024-04-24 12:30PM EDT | 375.00 | 51.34 | 52.59 | 52.94 | 0.00 | - | 250 | 250 | 43.02% |
| QQQ240510C00380000 | 2024-04-25 3:17PM EDT | 380.00 | 45.66 | 47.84 | 48.19 | 0.00 | - | 1 | 256 | 42.87% |
| QQQ240510C00385000 | 2024-04-29 3:24PM EDT | 385.00 | 47.21 | 42.65 | 43.00 | 0.00 | - | 60 | 64 | 36.65% |
| QQQ240510C00390000 | 2024-04-30 11:04AM EDT | 390.00 | 41.51 | 38.13 | 38.36 | +4.42 | +11.92% | 20 | 38 | 36.95% |
| QQQ240510C00395000 | 2024-04-29 1:58PM EDT | 395.00 | 39.00 | 33.02 | 33.29 | 0.00 | - | 2 | 20 | 32.30% |
| QQQ240510C00400000 | 2024-04-30 3:18PM EDT | 400.00 | 28.53 | 27.99 | 28.20 | -3.90 | -12.03% | 7 | 110 | 27.50% |
| QQQ240510C00402000 | 2024-04-26 3:10PM EDT | 402.00 | 31.20 | 26.11 | 26.29 | 0.00 | - | 2 | 0 | 26.70% |
| QQQ240510C00403000 | 2024-04-25 2:43PM EDT | 403.00 | 22.44 | 25.17 | 25.38 | 0.00 | - | - | 2 | 26.61% |
| QQQ240510C00405000 | 2024-04-30 1:12PM EDT | 405.00 | 23.84 | 23.23 | 23.46 | -2.97 | -11.08% | 44 | 304 | 25.54% |
| QQQ240510C00406000 | 2024-04-29 11:37AM EDT | 406.00 | 26.92 | 22.52 | 22.74 | 0.00 | - | 1 | 0 | 26.59% |
| QQQ240510C00407000 | 2024-04-30 11:00AM EDT | 407.00 | 25.39 | 21.65 | 21.85 | +8.84 | +53.41% | 18 | 35 | 26.39% |
| QQQ240510C00408000 | 2024-04-23 9:45AM EDT | 408.00 | 17.42 | 20.50 | 20.70 | 0.00 | - | - | 1 | 24.56% |
| QQQ240510C00409000 | 2024-04-24 10:52AM EDT | 409.00 | 21.22 | 19.73 | 19.93 | 0.00 | - | - | 3 | 25.04% |
| QQQ240510C00410000 | 2024-04-30 1:04PM EDT | 410.00 | 19.85 | 18.73 | 18.95 | -4.16 | -17.33% | 25 | 205 | 24.22% |
| QQQ240510C00411000 | 2024-04-29 3:46PM EDT | 411.00 | 22.41 | 18.05 | 18.23 | 0.00 | - | 3 | 1 | 24.78% |
| QQQ240510C00412000 | 2024-04-30 12:25PM EDT | 412.00 | 19.25 | 16.99 | 17.16 | +6.05 | +45.83% | 1 | 2 | 23.44% |
| QQQ240510C00413000 | 2024-04-29 3:03PM EDT | 413.00 | 19.57 | 16.17 | 16.36 | 0.00 | - | 1 | 138 | 23.46% |
| QQQ240510C00414000 | 2024-04-30 2:26PM EDT | 414.00 | 16.23 | 15.30 | 15.48 | -4.36 | -21.18% | 1 | 321 | 23.02% |
| QQQ240510C00415000 | 2024-04-30 2:18PM EDT | 415.00 | 15.60 | 14.52 | 14.71 | -3.48 | -18.24% | 374 | 6,645 | 23.04% |
| QQQ240510C00416000 | 2024-04-30 9:40AM EDT | 416.00 | 17.46 | 13.98 | 14.13 | -0.77 | -4.22% | 2 | 143 | 23.79% |
| QQQ240510C00417000 | 2024-04-30 1:26PM EDT | 417.00 | 13.89 | 12.93 | 13.09 | -3.28 | -19.10% | 12 | 163 | 22.50% |
| QQQ240510C00418000 | 2024-04-30 1:26PM EDT | 418.00 | 13.10 | 12.30 | 12.44 | -2.90 | -18.12% | 3 | 341 | 22.78% |
| QQQ240510C00419000 | 2024-04-30 2:50PM EDT | 419.00 | 11.73 | 11.44 | 11.58 | -4.49 | -27.68% | 26 | 368 | 22.14% |
| QQQ240510C00420000 | 2024-04-30 2:48PM EDT | 420.00 | 11.45 | 10.68 | 10.82 | -3.92 | -25.50% | 13 | 1,177 | 21.85% |
| QQQ240510C00421000 | 2024-04-30 1:12PM EDT | 421.00 | 10.51 | 9.99 | 10.12 | -3.68 | -25.93% | 11 | 462 | 21.70% |
| QQQ240510C00422000 | 2024-04-30 2:46PM EDT | 422.00 | 9.92 | 9.40 | 9.53 | -2.84 | -22.26% | 70 | 1,336 | 21.88% |
| QQQ240510C00422500 | 2024-04-30 12:41PM EDT | 422.50 | 9.50 | 8.93 | 9.05 | -3.66 | -27.81% | 1 | 148 | 21.27% |
| QQQ240510C00423000 | 2024-04-30 2:39PM EDT | 423.00 | 9.50 | 8.73 | 8.87 | -3.21 | -25.26% | 1,146 | 647 | 21.71% |
| QQQ240510C00424000 | 2024-04-30 2:28PM EDT | 424.00 | 8.36 | 7.99 | 8.09 | -2.75 | -24.75% | 13 | 317 | 21.05% |
| QQQ240510C00425000 | 2024-04-30 3:21PM EDT | 425.00 | 7.60 | 7.48 | 7.59 | -3.49 | -31.47% | 155 | 10,583 | 21.28% |
| QQQ240510C00426000 | 2024-04-30 3:22PM EDT | 426.00 | 6.85 | 6.81 | 6.86 | -3.55 | -32.99% | 189 | 1,237 | 20.65% |
| QQQ240510C00427000 | 2024-04-30 3:22PM EDT | 427.00 | 6.29 | 6.27 | 6.31 | -3.76 | -37.41% | 291 | 1,279 | 20.54% |
| QQQ240510C00428000 | 2024-04-30 3:22PM EDT | 428.00 | 5.80 | 5.81 | 5.84 | -2.98 | -33.94% | 366 | 20,734 | 20.61% |
| QQQ240510C00429000 | 2024-04-30 2:54PM EDT | 429.00 | 5.32 | 5.29 | 5.32 | -2.55 | -32.40% | 435 | 1,561 | 20.43% |
| QQQ240510C00430000 | 2024-04-30 3:24PM EDT | 430.00 | 4.76 | 4.70 | 4.73 | -3.29 | -40.87% | 1,597 | 2,724 | 19.92% |
| QQQ240510C00431000 | 2024-04-30 3:19PM EDT | 431.00 | 4.39 | 4.34 | 4.37 | -2.86 | -39.45% | 1,207 | 1,058 | 20.09% |
| QQQ240510C00432000 | 2024-04-30 3:22PM EDT | 432.00 | 3.88 | 3.82 | 3.85 | -2.87 | -42.52% | 367 | 1,980 | 19.63% |
| QQQ240510C00432500 | 2024-04-30 3:08PM EDT | 432.50 | 3.89 | 3.69 | 3.71 | -2.61 | -40.15% | 236 | 743 | 19.78% |
| QQQ240510C00433000 | 2024-04-30 3:21PM EDT | 433.00 | 3.55 | 3.43 | 3.45 | -2.63 | -42.56% | 411 | 825 | 19.48% |
| QQQ240510C00434000 | 2024-04-30 3:13PM EDT | 434.00 | 3.30 | 3.06 | 3.08 | -2.34 | -41.49% | 249 | 704 | 19.34% |
| QQQ240510C00435000 | 2024-04-30 3:23PM EDT | 435.00 | 2.72 | 2.71 | 2.74 | -2.40 | -46.87% | 1,516 | 6,361 | 19.21% |
| QQQ240510C00436000 | 2024-04-30 2:58PM EDT | 436.00 | 2.48 | 2.43 | 2.45 | -2.22 | -47.23% | 232 | 1,076 | 19.19% |
| QQQ240510C00437000 | 2024-04-30 3:19PM EDT | 437.00 | 2.16 | 2.18 | 2.19 | -2.16 | -50.00% | 218 | 3,094 | 19.18% |
| QQQ240510C00437500 | 2024-04-30 2:27PM EDT | 437.50 | 2.17 | 1.96 | 1.98 | -1.19 | -35.42% | 81 | 604 | 18.81% |
| QQQ240510C00438000 | 2024-04-30 3:19PM EDT | 438.00 | 1.91 | 1.82 | 1.84 | -1.87 | -49.47% | 314 | 49,653 | 18.69% |
| QQQ240510C00439000 | 2024-04-30 3:19PM EDT | 439.00 | 1.65 | 1.61 | 1.63 | -1.58 | -48.92% | 796 | 1,468 | 18.70% |
| QQQ240510C00440000 | 2024-04-30 3:18PM EDT | 440.00 | 1.45 | 1.36 | 1.39 | -1.51 | -51.01% | 530 | 7,510 | 18.46% |
| QQQ240510C00441000 | 2024-04-30 3:15PM EDT | 441.00 | 1.29 | 1.20 | 1.21 | -1.17 | -47.56% | 90 | 846 | 18.41% |
| QQQ240510C00442000 | 2024-04-30 3:23PM EDT | 442.00 | 1.03 | 1.02 | 1.04 | -1.30 | -55.79% | 58 | 3,102 | 18.30% |
| QQQ240510C00442500 | 2024-04-30 2:39PM EDT | 442.50 | 1.10 | 0.93 | 0.95 | -0.63 | -36.42% | 18 | 355 | 18.18% |
| QQQ240510C00443000 | 2024-04-30 3:14PM EDT | 443.00 | 0.96 | 0.88 | 0.89 | -0.88 | -47.83% | 87 | 1,372 | 18.21% |
| QQQ240510C00444000 | 2024-04-30 3:15PM EDT | 444.00 | 0.81 | 0.74 | 0.75 | -0.85 | -51.20% | 450 | 2,092 | 18.07% |
| QQQ240510C00445000 | 2024-04-30 2:58PM EDT | 445.00 | 0.65 | 0.61 | 0.63 | -0.87 | -57.24% | 467 | 8,294 | 17.95% |
| QQQ240510C00446000 | 2024-04-30 2:52PM EDT | 446.00 | 0.55 | 0.54 | 0.55 | -0.68 | -55.28% | 420 | 2,861 | 18.02% |
| QQQ240510C00447000 | 2024-04-30 2:48PM EDT | 447.00 | 0.50 | 0.45 | 0.46 | -0.67 | -57.26% | 79 | 4,982 | 17.92% |
| QQQ240510C00447500 | 2024-04-30 2:39PM EDT | 447.50 | 0.46 | 0.40 | 0.41 | -0.50 | -52.08% | 72 | 324 | 17.77% |
| QQQ240510C00448000 | 2024-04-30 3:22PM EDT | 448.00 | 0.37 | 0.37 | 0.38 | -0.61 | -61.62% | 94 | 30,365 | 17.80% |
| QQQ240510C00449000 | 2024-04-30 3:14PM EDT | 449.00 | 0.34 | 0.30 | 0.32 | -0.42 | -55.26% | 294 | 1,797 | 17.77% |
| QQQ240510C00450000 | 2024-04-30 3:21PM EDT | 450.00 | 0.27 | 0.26 | 0.27 | -0.41 | -61.19% | 1,849 | 5,109 | 17.77% |
| QQQ240510C00451000 | 2024-04-30 2:52PM EDT | 451.00 | 0.23 | 0.22 | 0.23 | -0.37 | -61.67% | 150 | 939 | 17.82% |
| QQQ240510C00452000 | 2024-04-30 3:19PM EDT | 452.00 | 0.19 | 0.19 | 0.20 | -0.28 | -59.57% | 2,255 | 517 | 17.95% |
| QQQ240510C00452500 | 2024-04-30 2:57PM EDT | 452.50 | 0.18 | 0.16 | 0.17 | -0.30 | -62.50% | 36 | 495 | 17.73% |
| QQQ240510C00453000 | 2024-04-30 3:07PM EDT | 453.00 | 0.17 | 0.15 | 0.16 | -0.22 | -56.41% | 642 | 1,387 | 17.82% |
| QQQ240510C00454000 | 2024-04-30 12:41PM EDT | 454.00 | 0.15 | 0.12 | 0.13 | -0.16 | -51.61% | 19 | 432 | 17.75% |
| QQQ240510C00455000 | 2024-04-30 3:00PM EDT | 455.00 | 0.11 | 0.10 | 0.11 | -0.16 | -59.26% | 76 | 1,457 | 17.82% |
| QQQ240510C00456000 | 2024-04-30 1:34PM EDT | 456.00 | 0.10 | 0.09 | 0.10 | -0.15 | -60.00% | 17 | 464 | 18.07% |
| QQQ240510C00457000 | 2024-04-30 1:28PM EDT | 457.00 | 0.09 | 0.07 | 0.09 | -0.07 | -43.75% | 9 | 891 | 18.31% |
| QQQ240510C00458000 | 2024-04-30 11:24AM EDT | 458.00 | 0.09 | 0.06 | 0.07 | -0.06 | -40.00% | 19 | 517 | 18.16% |
| QQQ240510C00460000 | 2024-04-30 2:38PM EDT | 460.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 67 | 2,134 | 18.75% |
| QQQ240510C00465000 | 2024-04-30 2:38PM EDT | 465.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 136 | 2,078 | 20.02% |
| QQQ240510C00470000 | 2024-04-30 11:07AM EDT | 470.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6 | 753 | 21.49% |
| QQQ240510C00475000 | 2024-04-30 11:00AM EDT | 475.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 552 | 22.66% |
| QQQ240510C00480000 | 2024-04-30 10:11AM EDT | 480.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 76 | 908 | 24.61% |
| QQQ240510C00485000 | 2024-04-30 10:56AM EDT | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 208 | 25.00% |
| QQQ240510C00490000 | 2024-04-29 4:06PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 110 | 26.56% |
| QQQ240510C00495000 | 2024-04-29 9:42AM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 18 | 28.52% |
| QQQ240510C00500000 | 2024-04-29 1:35PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 54 | 30.47% |
| QQQ240510C00505000 | 2024-04-24 9:56AM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 139 | 32.03% |
| QQQ240510C00510000 | 2024-04-24 12:21PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 38 | 33.59% |
| QQQ240510C00520000 | 2024-04-24 12:22PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 466 | 37.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00350000 | 2024-04-30 10:58AM EDT | 350.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 89 | 835 | 43.95% |
| QQQ240510P00355000 | 2024-04-30 12:33PM EDT | 355.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 68 | 41.02% |
| QQQ240510P00360000 | 2024-04-30 3:01PM EDT | 360.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 29 | 491 | 39.26% |
| QQQ240510P00365000 | 2024-04-30 2:16PM EDT | 365.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 105 | 415 | 37.11% |
| QQQ240510P00370000 | 2024-04-30 12:57PM EDT | 370.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 104 | 740 | 34.96% |
| QQQ240510P00375000 | 2024-04-30 1:55PM EDT | 375.00 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 14 | 922 | 32.62% |
| QQQ240510P00380000 | 2024-04-30 2:52PM EDT | 380.00 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 20 | 5,075 | 30.57% |
| QQQ240510P00385000 | 2024-04-30 2:52PM EDT | 385.00 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 80 | 4,096 | 28.32% |
| QQQ240510P00390000 | 2024-04-30 2:56PM EDT | 390.00 | 0.16 | 0.16 | 0.17 | +0.02 | +14.29% | 404 | 8,218 | 26.71% |
| QQQ240510P00395000 | 2024-04-30 2:43PM EDT | 395.00 | 0.21 | 0.22 | 0.23 | +0.01 | +5.00% | 129 | 3,996 | 24.76% |
| QQQ240510P00400000 | 2024-04-30 3:22PM EDT | 400.00 | 0.35 | 0.35 | 0.36 | +0.12 | +52.17% | 10,498 | 7,367 | 23.41% |
| QQQ240510P00401000 | 2024-04-30 2:44PM EDT | 401.00 | 0.41 | 0.38 | 0.40 | +0.13 | +46.43% | 70 | 346 | 23.19% |
| QQQ240510P00402000 | 2024-04-30 12:48PM EDT | 402.00 | 0.43 | 0.42 | 0.44 | +0.12 | +38.71% | 45 | 135 | 22.95% |
| QQQ240510P00403000 | 2024-04-30 2:17PM EDT | 403.00 | 0.44 | 0.48 | 0.49 | +0.05 | +12.82% | 50 | 723 | 22.75% |
| QQQ240510P00404000 | 2024-04-30 12:58PM EDT | 404.00 | 0.53 | 0.55 | 0.56 | +0.21 | +65.62% | 211 | 446 | 22.71% |
| QQQ240510P00405000 | 2024-04-30 3:22PM EDT | 405.00 | 0.60 | 0.62 | 0.63 | +0.23 | +62.16% | 966 | 3,674 | 22.58% |
| QQQ240510P00406000 | 2024-04-30 1:56PM EDT | 406.00 | 0.68 | 0.65 | 0.67 | +0.29 | +74.36% | 103 | 1,063 | 22.14% |
| QQQ240510P00407000 | 2024-04-30 12:47PM EDT | 407.00 | 0.77 | 0.77 | 0.78 | +0.34 | +79.07% | 224 | 563 | 22.24% |
| QQQ240510P00408000 | 2024-04-30 2:19PM EDT | 408.00 | 0.75 | 0.86 | 0.87 | +0.26 | +53.06% | 219 | 5,557 | 22.08% |
| QQQ240510P00409000 | 2024-04-30 3:20PM EDT | 409.00 | 0.92 | 0.96 | 0.97 | +0.23 | +33.33% | 93 | 2,838 | 21.94% |
| QQQ240510P00410000 | 2024-04-30 3:23PM EDT | 410.00 | 1.08 | 1.07 | 1.09 | +0.50 | +86.21% | 3,187 | 62,415 | 21.85% |
| QQQ240510P00411000 | 2024-04-30 3:07PM EDT | 411.00 | 1.09 | 1.16 | 1.18 | +0.31 | +39.74% | 56 | 2,573 | 21.51% |
| QQQ240510P00412000 | 2024-04-30 3:09PM EDT | 412.00 | 1.20 | 1.32 | 1.34 | +0.47 | +64.38% | 269 | 2,151 | 21.51% |
| QQQ240510P00413000 | 2024-04-30 2:59PM EDT | 413.00 | 1.44 | 1.44 | 1.45 | +0.58 | +67.44% | 126 | 1,910 | 21.17% |
| QQQ240510P00414000 | 2024-04-30 2:57PM EDT | 414.00 | 1.59 | 1.64 | 1.65 | +0.44 | +38.26% | 427 | 1,320 | 21.23% |
| QQQ240510P00415000 | 2024-04-30 3:22PM EDT | 415.00 | 1.79 | 1.81 | 1.83 | +0.80 | +80.81% | 827 | 8,375 | 21.11% |
| QQQ240510P00416000 | 2024-04-30 3:17PM EDT | 416.00 | 1.94 | 1.99 | 2.01 | +0.59 | +43.70% | 877 | 1,669 | 20.90% |
| QQQ240510P00417000 | 2024-04-30 3:18PM EDT | 417.00 | 2.14 | 2.17 | 2.19 | +0.86 | +67.19% | 161 | 476 | 20.63% |
| QQQ240510P00418000 | 2024-04-30 2:51PM EDT | 418.00 | 2.36 | 2.44 | 2.46 | +1.02 | +76.12% | 157 | 737 | 20.67% |
| QQQ240510P00419000 | 2024-04-30 2:49PM EDT | 419.00 | 2.51 | 2.71 | 2.72 | +0.75 | +42.61% | 105 | 389 | 20.57% |
| QQQ240510P00420000 | 2024-04-30 3:24PM EDT | 420.00 | 2.94 | 2.97 | 2.99 | +1.31 | +86.18% | 3,456 | 5,201 | 20.44% |
| QQQ240510P00421000 | 2024-04-30 3:22PM EDT | 421.00 | 3.25 | 3.25 | 3.27 | +1.43 | +78.57% | 1,272 | 545 | 20.26% |
| QQQ240510P00422000 | 2024-04-30 3:22PM EDT | 422.00 | 3.60 | 3.53 | 3.54 | +1.60 | +80.00% | 185 | 542 | 19.96% |
| QQQ240510P00422500 | 2024-04-30 3:10PM EDT | 422.50 | 3.44 | 3.71 | 3.74 | +1.32 | +62.26% | 105 | 665 | 20.02% |
| QQQ240510P00423000 | 2024-04-30 3:12PM EDT | 423.00 | 3.61 | 3.92 | 3.94 | +1.41 | +64.09% | 1,679 | 804 | 20.05% |
| QQQ240510P00424000 | 2024-04-30 3:12PM EDT | 424.00 | 3.95 | 4.27 | 4.29 | +1.55 | +64.58% | 392 | 5,204 | 19.87% |
| QQQ240510P00425000 | 2024-04-30 3:22PM EDT | 425.00 | 4.58 | 4.65 | 4.68 | +1.93 | +72.83% | 1,451 | 12,484 | 19.75% |
| QQQ240510P00426000 | 2024-04-30 3:20PM EDT | 426.00 | 4.90 | 5.05 | 5.08 | +1.90 | +63.33% | 1,132 | 1,156 | 19.56% |
| QQQ240510P00427000 | 2024-04-30 3:23PM EDT | 427.00 | 5.49 | 5.51 | 5.55 | +2.16 | +64.86% | 532 | 870 | 19.53% |
| QQQ240510P00428000 | 2024-04-30 3:22PM EDT | 428.00 | 6.00 | 5.99 | 6.02 | +2.52 | +72.41% | 796 | 3,511 | 19.40% |
| QQQ240510P00429000 | 2024-04-30 3:08PM EDT | 429.00 | 6.03 | 6.44 | 6.48 | +2.03 | +50.75% | 825 | 694 | 19.14% |
| QQQ240510P00430000 | 2024-04-30 3:22PM EDT | 430.00 | 6.90 | 6.98 | 7.04 | +2.76 | +66.67% | 2,983 | 5,956 | 19.13% |
| QQQ240510P00431000 | 2024-04-30 3:22PM EDT | 431.00 | 7.56 | 7.30 | 7.38 | +3.04 | +72.04% | 688 | 576 | 18.26% |
| QQQ240510P00432000 | 2024-04-30 3:08PM EDT | 432.00 | 7.62 | 8.11 | 8.19 | +2.70 | +54.88% | 1,257 | 2,135 | 18.92% |
| QQQ240510P00432500 | 2024-04-30 3:21PM EDT | 432.50 | 8.15 | 8.34 | 8.43 | +2.95 | +56.73% | 121 | 715 | 18.64% |
| QQQ240510P00433000 | 2024-04-30 1:30PM EDT | 433.00 | 8.27 | 8.68 | 8.79 | +2.93 | +54.87% | 94 | 422 | 18.76% |
| QQQ240510P00434000 | 2024-04-30 2:08PM EDT | 434.00 | 8.60 | 9.30 | 9.42 | +2.59 | +43.09% | 239 | 476 | 18.60% |
| QQQ240510P00435000 | 2024-04-30 3:03PM EDT | 435.00 | 9.57 | 9.87 | 10.02 | +3.22 | +50.71% | 287 | 1,168 | 18.21% |
| QQQ240510P00436000 | 2024-04-30 11:01AM EDT | 436.00 | 8.00 | 10.67 | 10.83 | +1.28 | +19.05% | 13 | 375 | 18.55% |
| QQQ240510P00437000 | 2024-04-30 3:01PM EDT | 437.00 | 10.97 | 11.33 | 11.53 | +2.37 | +27.56% | 1,252 | 546 | 18.35% |
| QQQ240510P00437500 | 2024-04-29 1:39PM EDT | 437.50 | 7.67 | 11.64 | 11.84 | 0.00 | - | 1 | 103 | 18.03% |
| QQQ240510P00438000 | 2024-04-30 12:41PM EDT | 438.00 | 11.60 | 12.07 | 12.29 | +3.35 | +40.61% | 11 | 779 | 18.30% |
| QQQ240510P00439000 | 2024-04-30 1:32PM EDT | 439.00 | 12.38 | 12.86 | 13.11 | +3.22 | +35.15% | 7 | 996 | 18.42% |
| QQQ240510P00440000 | 2024-04-30 3:12PM EDT | 440.00 | 13.11 | 13.41 | 13.62 | +2.81 | +27.28% | 29 | 1,641 | 16.86% |
| QQQ240510P00441000 | 2024-04-30 1:32PM EDT | 441.00 | 13.97 | 14.53 | 14.74 | +4.15 | +42.26% | 995 | 2,480 | 18.36% |
| QQQ240510P00442000 | 2024-04-29 9:30AM EDT | 442.00 | 10.60 | 15.33 | 15.57 | 0.00 | - | 2 | 1,310 | 18.25% |
| QQQ240510P00442500 | 2024-04-22 9:58AM EDT | 442.50 | 25.14 | 15.79 | 16.03 | 0.00 | - | 39 | 98 | 18.43% |
| QQQ240510P00443000 | 2024-04-30 3:12PM EDT | 443.00 | 15.64 | 16.25 | 16.50 | +0.41 | +2.69% | 2 | 587 | 18.65% |
| QQQ240510P00444000 | 2024-04-30 9:32AM EDT | 444.00 | 13.71 | 17.01 | 17.22 | +0.31 | +2.31% | 2 | 743 | 17.58% |
| QQQ240510P00445000 | 2024-04-30 2:13PM EDT | 445.00 | 17.00 | 18.06 | 18.29 | +2.95 | +21.00% | 4 | 1,956 | 18.82% |
| QQQ240510P00446000 | 2024-04-30 1:22PM EDT | 446.00 | 18.24 | 18.99 | 19.22 | +3.37 | +22.66% | 1 | 5 | 19.06% |
| QQQ240510P00447000 | 2024-04-22 2:39PM EDT | 447.00 | 26.37 | 19.75 | 19.99 | 0.00 | - | 12 | 0 | 17.85% |
| QQQ240510P00447500 | 2024-04-19 12:57PM EDT | 447.50 | 30.60 | 20.44 | 20.67 | 0.00 | - | 1 | 0 | 19.75% |
| QQQ240510P00448000 | 2024-04-23 2:06PM EDT | 448.00 | 22.31 | 20.87 | 21.17 | 0.00 | - | 2 | 0 | 20.09% |
| QQQ240510P00449000 | 2024-04-29 12:32PM EDT | 449.00 | 16.60 | 21.94 | 22.15 | 0.00 | - | 2 | 2 | 20.63% |
| QQQ240510P00450000 | 2024-04-30 2:25PM EDT | 450.00 | 21.83 | 22.69 | 22.93 | +3.78 | +20.94% | 7 | 14 | 19.21% |
| QQQ240510P00451000 | 2024-04-19 11:13AM EDT | 451.00 | 31.48 | 23.75 | 24.00 | 0.00 | - | 2 | 3 | 20.61% |
| QQQ240510P00452000 | 2024-04-26 4:13PM EDT | 452.00 | 21.10 | 24.68 | 24.95 | 0.00 | - | 36 | 14 | 20.73% |
| QQQ240510P00452500 | 2024-04-23 2:12PM EDT | 452.50 | 26.80 | 25.21 | 25.58 | 0.00 | - | 3 | 0 | 22.38% |
| QQQ240510P00453000 | 2024-04-23 4:03PM EDT | 453.00 | 26.96 | 25.83 | 26.12 | 0.00 | - | 9 | 0 | 23.08% |
| QQQ240510P00454000 | 2024-04-25 4:14PM EDT | 454.00 | 24.49 | 26.68 | 26.94 | 0.00 | - | 20 | 10 | 21.88% |
| QQQ240510P00455000 | 2024-04-26 9:30AM EDT | 455.00 | 27.40 | 27.67 | 27.96 | 0.00 | - | 3 | 4 | 22.73% |
| QQQ240510P00456000 | 2024-04-17 11:33AM EDT | 456.00 | 28.23 | 28.68 | 29.08 | 0.00 | - | 1 | 1 | 24.66% |
| QQQ240510P00457000 | 2024-04-15 1:39PM EDT | 457.00 | 25.47 | 29.81 | 30.10 | 0.00 | - | 1 | 0 | 25.50% |
| QQQ240510P00458000 | 2024-04-15 1:42PM EDT | 458.00 | 26.00 | 30.77 | 31.13 | 0.00 | - | - | 0 | 26.44% |
| QQQ240510P00460000 | 2024-04-26 9:32AM EDT | 460.00 | 32.87 | 32.74 | 33.07 | 0.00 | - | 3 | 0 | 27.08% |
| QQQ240510P00465000 | 2024-04-15 9:42AM EDT | 465.00 | 23.79 | 37.90 | 38.15 | 0.00 | - | 1 | 0 | 31.06% |
| QQQ240510P00470000 | 2024-04-29 3:42PM EDT | 470.00 | 38.33 | 42.66 | 42.94 | 0.00 | - | 1 | 1 | 31.35% |
| QQQ240510P00480000 | 2024-04-05 3:56PM EDT | 480.00 | 39.00 | 52.82 | 53.09 | 0.00 | - | 4 | 0 | 39.11% |
| QQQ240510P00515000 | 2024-04-23 2:52PM EDT | 515.00 | 89.27 | 87.76 | 88.10 | 0.00 | - | - | 0 | 54.10% |
| QQQ240510P00520000 | 2024-04-23 2:07PM EDT | 520.00 | 94.06 | 92.62 | 92.96 | 0.00 | - | - | 0 | 52.83% |
© 2024 Yahoo. All rights reserved.