Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240531C00300000 | 2024-04-26 1:41PM EDT | 300.00 | 133.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531C00305000 | 2024-04-26 3:59PM EDT | 305.00 | 127.96 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| QQQ240531C00310000 | 2024-04-26 1:41PM EDT | 310.00 | 123.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240531C00320000 | 2024-04-24 10:48AM EDT | 320.00 | 109.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ240531C00325000 | 2024-04-29 1:46PM EDT | 325.00 | 109.94 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| QQQ240531C00340000 | 2024-04-19 4:03PM EDT | 340.00 | 77.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531C00345000 | 2024-04-12 2:40PM EDT | 345.00 | 95.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ240531C00350000 | 2024-04-22 1:49PM EDT | 350.00 | 72.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240531C00355000 | 2024-04-22 12:10PM EDT | 355.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 0.00% |
| QQQ240531C00360000 | 2024-04-19 1:13PM EDT | 360.00 | 60.58 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ240531C00370000 | 2024-04-19 1:17PM EDT | 370.00 | 50.88 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240531C00375000 | 2024-04-19 12:14PM EDT | 375.00 | 45.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ240531C00380000 | 2024-04-29 10:14AM EDT | 380.00 | 55.18 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| QQQ240531C00385000 | 2024-04-25 4:06PM EDT | 385.00 | 47.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531C00390000 | 2024-04-29 3:52PM EDT | 390.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240531C00395000 | 2024-04-25 4:06PM EDT | 395.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| QQQ240531C00400000 | 2024-04-29 3:52PM EDT | 400.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| QQQ240531C00405000 | 2024-04-29 1:35PM EDT | 405.00 | 32.01 | 0.00 | 0.00 | 0.00 | - | 20 | 42 | 0.00% |
| QQQ240531C00410000 | 2024-04-29 2:03PM EDT | 410.00 | 26.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240531C00413000 | 2024-04-29 4:02PM EDT | 413.00 | 24.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240531C00414000 | 2024-04-29 3:00PM EDT | 414.00 | 22.82 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| QQQ240531C00415000 | 2024-04-29 1:36PM EDT | 415.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ240531C00416000 | 2024-04-26 10:41AM EDT | 416.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240531C00417000 | 2024-04-26 2:23PM EDT | 417.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 336 | 390 | 0.00% |
| QQQ240531C00418000 | 2024-04-26 2:16PM EDT | 418.00 | 20.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ240531C00419000 | 2024-04-26 3:27PM EDT | 419.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| QQQ240531C00420000 | 2024-04-29 3:51PM EDT | 420.00 | 18.68 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| QQQ240531C00421000 | 2024-04-29 10:55AM EDT | 421.00 | 18.01 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 0.00% |
| QQQ240531C00422500 | 2024-04-29 10:56AM EDT | 422.50 | 17.03 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
| QQQ240531C00423000 | 2024-04-29 2:10PM EDT | 423.00 | 16.74 | 0.00 | 0.00 | 0.00 | - | 19 | 159 | 0.00% |
| QQQ240531C00424000 | 2024-04-29 9:37AM EDT | 424.00 | 16.33 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 0.00% |
| QQQ240531C00425000 | 2024-04-29 3:45PM EDT | 425.00 | 14.73 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| QQQ240531C00426000 | 2024-04-29 2:41PM EDT | 426.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240531C00427000 | 2024-04-29 4:01PM EDT | 427.00 | 14.46 | 0.00 | 0.00 | 0.00 | - | 333 | 404 | 0.00% |
| QQQ240531C00427500 | 2024-04-29 3:06PM EDT | 427.50 | 12.37 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240531C00428000 | 2024-04-29 2:26PM EDT | 428.00 | 13.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240531C00429000 | 2024-04-29 3:03PM EDT | 429.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ240531C00430000 | 2024-04-29 4:02PM EDT | 430.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| QQQ240531C00431000 | 2024-04-29 4:04PM EDT | 431.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| QQQ240531C00432000 | 2024-04-29 3:59PM EDT | 432.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 0.00% |
| QQQ240531C00432500 | 2024-04-29 3:59PM EDT | 432.50 | 10.59 | 0.00 | 0.00 | 0.00 | - | 123 | 157 | 0.00% |
| QQQ240531C00433000 | 2024-04-29 4:04PM EDT | 433.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.05% |
| QQQ240531C00434000 | 2024-04-29 3:57PM EDT | 434.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.20% |
| QQQ240531C00435000 | 2024-04-29 4:00PM EDT | 435.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 888 | 1,017 | 0.39% |
| QQQ240531C00436000 | 2024-04-29 3:55PM EDT | 436.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 140 | 173 | 0.78% |
| QQQ240531C00437000 | 2024-04-29 3:37PM EDT | 437.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.78% |
| QQQ240531C00437500 | 2024-04-29 3:55PM EDT | 437.50 | 7.84 | 0.00 | 0.00 | 0.00 | - | 189 | 225 | 0.78% |
| QQQ240531C00438000 | 2024-04-29 2:56PM EDT | 438.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.78% |
| QQQ240531C00439000 | 2024-04-29 4:09PM EDT | 439.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 1.56% |
| QQQ240531C00440000 | 2024-04-29 3:57PM EDT | 440.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 646 | 1,394 | 1.56% |
| QQQ240531C00441000 | 2024-04-29 4:05PM EDT | 441.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 169 | 294 | 1.56% |
| QQQ240531C00442000 | 2024-04-29 4:05PM EDT | 442.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 1.56% |
| QQQ240531C00442500 | 2024-04-29 3:20PM EDT | 442.50 | 5.14 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 1.56% |
| QQQ240531C00443000 | 2024-04-29 2:48PM EDT | 443.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 71 | 194 | 1.56% |
| QQQ240531C00444000 | 2024-04-29 2:03PM EDT | 444.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| QQQ240531C00445000 | 2024-04-29 3:54PM EDT | 445.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 1.56% |
| QQQ240531C00446000 | 2024-04-29 3:54PM EDT | 446.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| QQQ240531C00447000 | 2024-04-29 3:52PM EDT | 447.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| QQQ240531C00447500 | 2024-04-29 12:20PM EDT | 447.50 | 3.89 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| QQQ240531C00448000 | 2024-04-29 1:10PM EDT | 448.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| QQQ240531C00449000 | 2024-04-29 3:29PM EDT | 449.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 109 | 215 | 3.13% |
| QQQ240531C00450000 | 2024-04-29 4:06PM EDT | 450.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 179 | 1,431 | 3.13% |
| QQQ240531C00451000 | 2024-04-29 3:45PM EDT | 451.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 129 | 3.13% |
| QQQ240531C00452000 | 2024-04-29 1:48PM EDT | 452.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 25 | 427 | 3.13% |
| QQQ240531C00452500 | 2024-04-29 2:37PM EDT | 452.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| QQQ240531C00453000 | 2024-04-29 3:45PM EDT | 453.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| QQQ240531C00454000 | 2024-04-29 4:01PM EDT | 454.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| QQQ240531C00455000 | 2024-04-29 4:00PM EDT | 455.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 597 | 1,076 | 3.13% |
| QQQ240531C00456000 | 2024-04-29 3:01PM EDT | 456.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 23 | 162 | 3.13% |
| QQQ240531C00457000 | 2024-04-29 2:32PM EDT | 457.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 11 | 260 | 3.13% |
| QQQ240531C00458000 | 2024-04-29 3:00PM EDT | 458.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 298 | 3.13% |
| QQQ240531C00460000 | 2024-04-29 4:06PM EDT | 460.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 832 | 0 | 3.13% |
| QQQ240531C00465000 | 2024-04-29 4:00PM EDT | 465.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 65 | 936 | 6.25% |
| QQQ240531C00470000 | 2024-04-29 3:49PM EDT | 470.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 36 | 888 | 6.25% |
| QQQ240531C00475000 | 2024-04-29 10:23AM EDT | 475.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 6.25% |
| QQQ240531C00480000 | 2024-04-29 2:32PM EDT | 480.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 1,058 | 6.25% |
| QQQ240531C00485000 | 2024-04-29 3:05PM EDT | 485.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 299 | 6.25% |
| QQQ240531C00490000 | 2024-04-29 10:05AM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 503 | 1,579 | 6.25% |
| QQQ240531C00495000 | 2024-04-29 9:50AM EDT | 495.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 12.50% |
| QQQ240531C00500000 | 2024-04-29 2:32PM EDT | 500.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| QQQ240531C00505000 | 2024-04-25 4:06PM EDT | 505.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| QQQ240531C00510000 | 2024-04-26 10:16AM EDT | 510.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240531C00515000 | 2024-04-26 10:15AM EDT | 515.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240531C00520000 | 2024-04-29 11:50AM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240531P00225000 | 2024-04-23 11:39AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| QQQ240531P00235000 | 2024-04-17 3:04PM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| QQQ240531P00250000 | 2024-04-22 2:39PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 25.00% |
| QQQ240531P00265000 | 2024-04-19 11:45AM EDT | 265.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 25.00% |
| QQQ240531P00275000 | 2024-04-22 10:31AM EDT | 275.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| QQQ240531P00280000 | 2024-04-26 11:39AM EDT | 280.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 1,365 | 25.00% |
| QQQ240531P00285000 | 2024-04-19 2:40PM EDT | 285.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| QQQ240531P00290000 | 2024-04-29 9:30AM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| QQQ240531P00295000 | 2024-04-26 11:01AM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| QQQ240531P00300000 | 2024-04-29 11:05AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 41 | 25.00% |
| QQQ240531P00305000 | 2024-04-26 9:53AM EDT | 305.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| QQQ240531P00310000 | 2024-04-26 11:41AM EDT | 310.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 25.00% |
| QQQ240531P00315000 | 2024-04-29 3:26PM EDT | 315.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 25.00% |
| QQQ240531P00320000 | 2024-04-29 3:42PM EDT | 320.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 38 | 25.00% |
| QQQ240531P00325000 | 2024-04-29 3:39PM EDT | 325.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 25.00% |
| QQQ240531P00330000 | 2024-04-29 3:40PM EDT | 330.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3,503 | 3,567 | 25.00% |
| QQQ240531P00335000 | 2024-04-29 9:30AM EDT | 335.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 12.50% |
| QQQ240531P00340000 | 2024-04-29 12:25PM EDT | 340.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 17 | 226 | 12.50% |
| QQQ240531P00345000 | 2024-04-29 3:42PM EDT | 345.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 12.50% |
| QQQ240531P00350000 | 2024-04-29 1:51PM EDT | 350.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 325 | 12.50% |
| QQQ240531P00355000 | 2024-04-29 10:39AM EDT | 355.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 482 | 12.50% |
| QQQ240531P00360000 | 2024-04-29 1:42PM EDT | 360.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 151 | 12.50% |
| QQQ240531P00365000 | 2024-04-29 1:42PM EDT | 365.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 505 | 609 | 12.50% |
| QQQ240531P00370000 | 2024-04-29 3:20PM EDT | 370.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 960 | 12.50% |
| QQQ240531P00375000 | 2024-04-29 3:54PM EDT | 375.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 929 | 1,238 | 12.50% |
| QQQ240531P00380000 | 2024-04-29 3:52PM EDT | 380.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 105 | 1,912 | 12.50% |
| QQQ240531P00385000 | 2024-04-29 3:57PM EDT | 385.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 83 | 1,475 | 6.25% |
| QQQ240531P00390000 | 2024-04-29 3:08PM EDT | 390.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 455 | 2,638 | 6.25% |
| QQQ240531P00395000 | 2024-04-29 4:10PM EDT | 395.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 373 | 1,999 | 6.25% |
| QQQ240531P00400000 | 2024-04-29 4:00PM EDT | 400.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 661 | 3,266 | 6.25% |
| QQQ240531P00405000 | 2024-04-29 4:07PM EDT | 405.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 348 | 1,451 | 6.25% |
| QQQ240531P00407000 | 2024-04-29 3:03PM EDT | 407.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 206 | 210 | 6.25% |
| QQQ240531P00408000 | 2024-04-29 3:03PM EDT | 408.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 276 | 281 | 3.13% |
| QQQ240531P00409000 | 2024-04-29 12:53PM EDT | 409.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 20 | 45 | 3.13% |
| QQQ240531P00410000 | 2024-04-29 4:08PM EDT | 410.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 528 | 4,471 | 3.13% |
| QQQ240531P00411000 | 2024-04-29 3:54PM EDT | 411.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 3.13% |
| QQQ240531P00412000 | 2024-04-29 3:06PM EDT | 412.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 8 | 28 | 3.13% |
| QQQ240531P00413000 | 2024-04-29 1:51PM EDT | 413.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 18 | 218 | 3.13% |
| QQQ240531P00414000 | 2024-04-29 2:38PM EDT | 414.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 31 | 587 | 3.13% |
| QQQ240531P00415000 | 2024-04-29 4:08PM EDT | 415.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 307 | 1,045 | 3.13% |
| QQQ240531P00416000 | 2024-04-29 3:51PM EDT | 416.00 | 3.54 | 0.00 | 0.00 | 0.00 | - | 36 | 121 | 3.13% |
| QQQ240531P00417000 | 2024-04-29 3:37PM EDT | 417.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 10 | 1,002 | 3.13% |
| QQQ240531P00418000 | 2024-04-29 3:56PM EDT | 418.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 96 | 255 | 3.13% |
| QQQ240531P00419000 | 2024-04-29 2:12PM EDT | 419.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 22 | 275 | 3.13% |
| QQQ240531P00420000 | 2024-04-29 4:06PM EDT | 420.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 730 | 6,936 | 3.13% |
| QQQ240531P00421000 | 2024-04-29 2:39PM EDT | 421.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 34 | 240 | 1.56% |
| QQQ240531P00422500 | 2024-04-29 4:00PM EDT | 422.50 | 4.88 | 0.00 | 0.00 | 0.00 | - | 9 | 242 | 1.56% |
| QQQ240531P00423000 | 2024-04-29 3:43PM EDT | 423.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 66 | 962 | 1.56% |
| QQQ240531P00424000 | 2024-04-29 3:29PM EDT | 424.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1,201 | 1,339 | 1.56% |
| QQQ240531P00425000 | 2024-04-29 4:11PM EDT | 425.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 192 | 1,507 | 1.56% |
| QQQ240531P00426000 | 2024-04-29 2:48PM EDT | 426.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 43 | 324 | 1.56% |
| QQQ240531P00427000 | 2024-04-29 2:40PM EDT | 427.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 110 | 221 | 0.78% |
| QQQ240531P00427500 | 2024-04-29 2:44PM EDT | 427.50 | 6.62 | 0.00 | 0.00 | 0.00 | - | 42 | 80 | 0.78% |
| QQQ240531P00428000 | 2024-04-29 3:51PM EDT | 428.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 147 | 374 | 0.78% |
| QQQ240531P00429000 | 2024-04-29 4:11PM EDT | 429.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 110 | 274 | 0.78% |
| QQQ240531P00430000 | 2024-04-29 4:06PM EDT | 430.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 417 | 1,532 | 0.78% |
| QQQ240531P00431000 | 2024-04-29 3:54PM EDT | 431.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 140 | 209 | 0.39% |
| QQQ240531P00432000 | 2024-04-29 4:12PM EDT | 432.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 380 | 538 | 0.20% |
| QQQ240531P00432500 | 2024-04-29 3:04PM EDT | 432.50 | 9.39 | 0.00 | 0.00 | 0.00 | - | 53 | 69 | 0.05% |
| QQQ240531P00433000 | 2024-04-29 3:47PM EDT | 433.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 216 | 152 | 0.00% |
| QQQ240531P00434000 | 2024-04-29 3:56PM EDT | 434.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 29 | 48 | 0.00% |
| QQQ240531P00435000 | 2024-04-29 4:00PM EDT | 435.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 29 | 126 | 0.00% |
| QQQ240531P00436000 | 2024-04-29 4:05PM EDT | 436.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 81 | 189 | 0.00% |
| QQQ240531P00437000 | 2024-04-29 9:39AM EDT | 437.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| QQQ240531P00437500 | 2024-04-25 3:18PM EDT | 437.50 | 16.22 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| QQQ240531P00438000 | 2024-04-26 2:33PM EDT | 438.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 142 | 115 | 0.00% |
| QQQ240531P00439000 | 2024-04-29 3:04PM EDT | 439.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 5 | 64 | 0.00% |
| QQQ240531P00440000 | 2024-04-29 2:31PM EDT | 440.00 | 12.49 | 0.00 | 0.00 | 0.00 | - | 25 | 167 | 0.00% |
| QQQ240531P00441000 | 2024-04-29 1:25PM EDT | 441.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| QQQ240531P00442000 | 2024-04-29 1:06PM EDT | 442.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| QQQ240531P00442500 | 2024-04-22 1:53PM EDT | 442.50 | 23.67 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 0.00% |
| QQQ240531P00443000 | 2024-04-26 10:35AM EDT | 443.00 | 15.58 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| QQQ240531P00444000 | 2024-04-26 4:01PM EDT | 444.00 | 15.73 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 0.00% |
| QQQ240531P00445000 | 2024-04-29 3:10PM EDT | 445.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 14 | 656 | 0.00% |
| QQQ240531P00446000 | 2024-04-23 1:18PM EDT | 446.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| QQQ240531P00447000 | 2024-04-29 3:06PM EDT | 447.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| QQQ240531P00447500 | 2024-04-19 2:43PM EDT | 447.50 | 33.46 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240531P00448000 | 2024-04-29 1:31PM EDT | 448.00 | 17.14 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| QQQ240531P00449000 | 2024-04-17 2:38PM EDT | 449.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240531P00450000 | 2024-04-29 3:42PM EDT | 450.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 13 | 52 | 0.00% |
| QQQ240531P00451000 | 2024-04-26 11:25AM EDT | 451.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| QQQ240531P00452000 | 2024-04-25 12:33PM EDT | 452.00 | 30.58 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| QQQ240531P00452500 | 2024-04-19 10:42AM EDT | 452.50 | 33.62 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| QQQ240531P00453000 | 2024-04-22 9:52AM EDT | 453.00 | 35.04 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| QQQ240531P00454000 | 2024-04-19 1:04PM EDT | 454.00 | 36.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531P00455000 | 2024-04-22 2:17PM EDT | 455.00 | 34.64 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ240531P00456000 | 2024-04-19 11:21AM EDT | 456.00 | 37.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531P00457000 | 2024-04-16 3:56PM EDT | 457.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240531P00458000 | 2024-04-19 12:05PM EDT | 458.00 | 40.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531P00460000 | 2024-04-25 9:33AM EDT | 460.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531P00465000 | 2024-04-17 3:43PM EDT | 465.00 | 38.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240531P00480000 | 2024-04-29 3:49PM EDT | 480.00 | 48.31 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| QQQ240531P00490000 | 2024-04-15 9:39AM EDT | 490.00 | 49.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.