UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.87 +0.85 (+1.09%) GOLD FUTURES
2,391.80 +31.90 (+1.35%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
52,028.97 +3,565.39 (+7.36%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240607C00220000 | 2024-05-06 3:24PM EDT | 220.00 | 220.07 | 233.19 | 233.55 | 0.00 | - | - | 5 | 126.86% |
| QQQ240607C00270000 | 2024-05-10 3:58PM EDT | 270.00 | 173.45 | 183.39 | 183.75 | 0.00 | - | - | 2 | 98.83% |
| QQQ240607C00310000 | 2024-05-15 3:52PM EDT | 310.00 | 143.86 | 143.55 | 143.92 | +20.73 | +16.84% | 3 | 7 | 77.98% |
| QQQ240607C00315000 | 2024-04-29 4:03PM EDT | 315.00 | 120.10 | 138.57 | 138.94 | 0.00 | - | - | 1 | 75.42% |
| QQQ240607C00340000 | 2024-05-01 11:20AM EDT | 340.00 | 83.46 | 113.69 | 114.05 | 0.00 | - | - | 1 | 63.09% |
| QQQ240607C00355000 | 2024-05-08 9:30AM EDT | 355.00 | 84.56 | 98.77 | 99.12 | 0.00 | - | 1 | 1 | 55.81% |
| QQQ240607C00365000 | 2024-05-10 11:09AM EDT | 365.00 | 89.15 | 88.82 | 89.17 | +11.27 | +14.47% | 1 | 3 | 50.98% |
| QQQ240607C00370000 | 2024-05-10 11:44AM EDT | 370.00 | 72.51 | 83.85 | 84.21 | 0.00 | - | - | 1 | 50.17% |
| QQQ240607C00375000 | 2024-05-03 12:58PM EDT | 375.00 | 62.01 | 78.88 | 79.24 | 0.00 | - | 1 | 1 | 47.71% |
| QQQ240607C00380000 | 2024-05-15 1:37PM EDT | 380.00 | 73.51 | 73.91 | 74.26 | +15.90 | +27.60% | 10 | 22 | 45.17% |
| QQQ240607C00385000 | 2024-05-03 2:17PM EDT | 385.00 | 53.35 | 68.95 | 69.30 | 0.00 | - | 7 | 4 | 42.75% |
| QQQ240607C00390000 | 2024-05-03 12:23PM EDT | 390.00 | 47.93 | 63.99 | 64.34 | 0.00 | - | 1 | 16 | 40.33% |
| QQQ240607C00395000 | 2024-05-15 3:44PM EDT | 395.00 | 59.35 | 59.03 | 59.38 | +8.36 | +16.40% | 3 | 42 | 37.88% |
| QQQ240607C00400000 | 2024-05-14 3:40PM EDT | 400.00 | 47.91 | 54.08 | 54.43 | 0.00 | - | 38 | 68 | 35.46% |
| QQQ240607C00405000 | 2024-05-09 3:33PM EDT | 405.00 | 38.15 | 49.14 | 49.48 | 0.00 | - | 7 | 29 | 33.01% |
| QQQ240607C00407000 | 2024-05-09 10:14AM EDT | 407.00 | 35.22 | 47.17 | 47.52 | 0.00 | - | 22 | 27 | 32.12% |
| QQQ240607C00408000 | 2024-05-15 3:41PM EDT | 408.00 | 46.62 | 46.19 | 46.53 | +17.30 | +59.00% | 8 | 8 | 31.62% |
| QQQ240607C00410000 | 2024-05-14 2:47PM EDT | 410.00 | 37.72 | 44.22 | 44.56 | 0.00 | - | 2 | 16 | 30.66% |
| QQQ240607C00411000 | 2024-05-15 2:54PM EDT | 411.00 | 43.51 | 43.24 | 43.57 | +9.81 | +29.11% | 1 | 7 | 30.15% |
| QQQ240607C00412500 | 2024-05-13 10:12AM EDT | 412.50 | 32.87 | 41.76 | 42.10 | 0.00 | - | 4 | 5 | 29.47% |
| QQQ240607C00413000 | 2024-05-15 10:10AM EDT | 413.00 | 41.57 | 41.27 | 41.61 | +8.86 | +27.09% | 20 | 22 | 29.24% |
| QQQ240607C00414000 | 2024-05-06 2:01PM EDT | 414.00 | 28.58 | 40.30 | 40.63 | 0.00 | - | 1 | 2 | 28.76% |
| QQQ240607C00415000 | 2024-05-13 1:00PM EDT | 415.00 | 30.46 | 39.32 | 39.65 | 0.00 | - | 8 | 20 | 28.30% |
| QQQ240607C00416000 | 2024-05-08 9:45AM EDT | 416.00 | 26.69 | 38.34 | 38.68 | 0.00 | - | 3 | 17 | 27.87% |
| QQQ240607C00417000 | 2024-05-09 11:09AM EDT | 417.00 | 27.45 | 37.37 | 37.71 | 0.00 | - | 10 | 18 | 27.43% |
| QQQ240607C00417500 | 2024-05-13 2:59PM EDT | 417.50 | 28.18 | 36.88 | 37.22 | 0.00 | - | 1 | 44 | 27.19% |
| QQQ240607C00418000 | 2024-05-10 9:37AM EDT | 418.00 | 28.32 | 36.40 | 36.73 | 0.00 | - | 5 | 42 | 26.95% |
| QQQ240607C00419000 | 2024-05-07 11:36AM EDT | 419.00 | 26.44 | 35.43 | 35.76 | 0.00 | - | 18 | 29 | 26.50% |
| QQQ240607C00420000 | 2024-05-15 2:19PM EDT | 420.00 | 34.66 | 34.46 | 34.79 | +6.37 | +22.52% | 6 | 78 | 26.06% |
| QQQ240607C00421000 | 2024-05-09 1:04PM EDT | 421.00 | 24.02 | 33.49 | 33.82 | 0.00 | - | 2 | 60 | 25.60% |
| QQQ240607C00422000 | 2024-05-15 10:41AM EDT | 422.00 | 30.04 | 32.53 | 32.86 | +6.17 | +25.85% | 1 | 75 | 25.18% |
| QQQ240607C00422500 | 2024-05-10 4:00PM EDT | 422.50 | 22.95 | 32.05 | 32.38 | 0.00 | - | 2 | 73 | 24.96% |
| QQQ240607C00423000 | 2024-05-13 1:16PM EDT | 423.00 | 23.04 | 31.57 | 31.90 | 0.00 | - | 43 | 113 | 24.75% |
| QQQ240607C00424000 | 2024-05-13 3:38PM EDT | 424.00 | 25.66 | 30.62 | 30.94 | +3.12 | +13.84% | 77 | 194 | 24.32% |
| QQQ240607C00425000 | 2024-05-15 3:25PM EDT | 425.00 | 30.16 | 29.67 | 29.90 | +8.64 | +40.15% | 22 | 796 | 23.57% |
| QQQ240607C00426000 | 2024-05-15 2:33PM EDT | 426.00 | 28.84 | 28.72 | 28.96 | +5.57 | +23.94% | 10 | 279 | 23.20% |
| QQQ240607C00427000 | 2024-05-13 3:38PM EDT | 427.00 | 19.98 | 27.78 | 28.03 | 0.00 | - | 115 | 219 | 22.86% |
| QQQ240607C00427500 | 2024-05-13 2:38PM EDT | 427.50 | 19.40 | 27.31 | 27.62 | 0.00 | - | 29 | 72 | 22.88% |
| QQQ240607C00428000 | 2024-05-15 10:10AM EDT | 428.00 | 23.74 | 26.84 | 27.09 | +5.12 | +27.50% | 20 | 257 | 22.47% |
| QQQ240607C00429000 | 2024-05-15 10:34AM EDT | 429.00 | 23.10 | 25.90 | 26.16 | +4.78 | +26.09% | 16 | 208 | 22.10% |
| QQQ240607C00430000 | 2024-05-15 3:58PM EDT | 430.00 | 25.37 | 24.98 | 25.23 | +5.37 | +26.85% | 44 | 523 | 21.72% |
| QQQ240607C00431000 | 2024-05-15 9:42AM EDT | 431.00 | 20.81 | 24.06 | 24.30 | +4.42 | +26.97% | 10 | 76 | 21.33% |
| QQQ240607C00432000 | 2024-05-15 3:01PM EDT | 432.00 | 23.25 | 23.14 | 23.39 | +5.23 | +29.02% | 10 | 221 | 20.98% |
| QQQ240607C00432500 | 2024-05-14 12:12PM EDT | 432.50 | 19.64 | 22.69 | 22.91 | +3.76 | +23.68% | 5 | 123 | 20.73% |
| QQQ240607C00433000 | 2024-05-15 3:38PM EDT | 433.00 | 22.43 | 22.24 | 22.46 | +5.07 | +29.21% | 5 | 194 | 20.56% |
| QQQ240607C00434000 | 2024-05-15 3:09PM EDT | 434.00 | 21.64 | 21.34 | 21.56 | +5.32 | +32.60% | 67 | 155 | 20.22% |
| QQQ240607C00435000 | 2024-05-15 3:55PM EDT | 435.00 | 20.71 | 20.45 | 20.67 | +5.33 | +34.66% | 456 | 1,151 | 19.90% |
| QQQ240607C00436000 | 2024-05-15 3:10PM EDT | 436.00 | 19.90 | 19.57 | 19.79 | +4.99 | +33.47% | 24 | 136 | 19.58% |
| QQQ240607C00437000 | 2024-05-15 3:39PM EDT | 437.00 | 18.97 | 18.70 | 18.92 | +6.89 | +57.04% | 25 | 296 | 19.27% |
| QQQ240607C00437500 | 2024-05-15 2:02PM EDT | 437.50 | 18.39 | 18.26 | 18.48 | +4.59 | +33.26% | 15 | 104 | 19.09% |
| QQQ240607C00438000 | 2024-05-15 3:44PM EDT | 438.00 | 18.07 | 17.85 | 18.05 | +4.45 | +32.67% | 56 | 381 | 18.93% |
| QQQ240607C00439000 | 2024-05-15 3:09PM EDT | 439.00 | 17.29 | 17.00 | 17.20 | +4.65 | +36.79% | 672 | 1,022 | 18.63% |
| QQQ240607C00440000 | 2024-05-15 4:01PM EDT | 440.00 | 16.22 | 16.18 | 16.37 | +4.34 | +36.53% | 60 | 4,232 | 18.37% |
| QQQ240607C00441000 | 2024-05-15 3:34PM EDT | 441.00 | 15.69 | 15.36 | 15.55 | +4.46 | +39.72% | 42 | 413 | 18.09% |
| QQQ240607C00442000 | 2024-05-15 4:00PM EDT | 442.00 | 14.92 | 14.56 | 14.74 | +4.33 | +40.89% | 55 | 694 | 17.82% |
| QQQ240607C00443000 | 2024-05-15 3:11PM EDT | 443.00 | 14.30 | 13.77 | 13.96 | +4.40 | +44.44% | 103 | 439 | 17.59% |
| QQQ240607C00444000 | 2024-05-15 2:27PM EDT | 444.00 | 13.34 | 13.02 | 13.19 | +3.82 | +40.13% | 127 | 3,335 | 17.35% |
| QQQ240607C00445000 | 2024-05-15 4:04PM EDT | 445.00 | 12.20 | 12.28 | 12.44 | +3.56 | +41.20% | 329 | 4,172 | 17.13% |
| QQQ240607C00446000 | 2024-05-15 2:56PM EDT | 446.00 | 11.70 | 11.55 | 11.70 | +3.57 | +43.91% | 90 | 242 | 16.89% |
| QQQ240607C00447000 | 2024-05-15 3:19PM EDT | 447.00 | 11.28 | 10.85 | 10.99 | +3.54 | +45.74% | 97 | 168 | 16.69% |
| QQQ240607C00447500 | 2024-05-15 11:58AM EDT | 447.50 | 9.37 | 10.50 | 10.65 | +2.02 | +27.48% | 63 | 264 | 16.61% |
| QQQ240607C00448000 | 2024-05-15 3:56PM EDT | 448.00 | 10.51 | 10.17 | 10.31 | +3.37 | +47.20% | 233 | 752 | 16.51% |
| QQQ240607C00449000 | 2024-05-15 2:07PM EDT | 449.00 | 9.81 | 9.51 | 9.64 | +3.45 | +54.25% | 197 | 1,010 | 16.32% |
| QQQ240607C00450000 | 2024-05-15 4:03PM EDT | 450.00 | 8.88 | 8.88 | 9.00 | +2.91 | +48.74% | 5,386 | 5,714 | 16.15% |
| QQQ240607C00451000 | 2024-05-15 2:51PM EDT | 451.00 | 8.60 | 8.27 | 8.39 | +3.08 | +55.80% | 105 | 138 | 16.00% |
| QQQ240607C00452000 | 2024-05-15 3:58PM EDT | 452.00 | 7.96 | 7.69 | 7.80 | +2.88 | +56.69% | 175 | 178 | 15.86% |
| QQQ240607C00452500 | 2024-05-15 3:08PM EDT | 452.50 | 7.76 | 7.44 | 7.49 | +2.81 | +56.77% | 83 | 100 | 15.74% |
| QQQ240607C00453000 | 2024-05-15 4:06PM EDT | 453.00 | 7.19 | 7.16 | 7.22 | +2.54 | +54.62% | 427 | 284 | 15.69% |
| QQQ240607C00454000 | 2024-05-15 4:06PM EDT | 454.00 | 6.67 | 6.63 | 6.68 | +2.29 | +52.28% | 108 | 161 | 15.56% |
| QQQ240607C00455000 | 2024-05-15 4:06PM EDT | 455.00 | 6.14 | 6.12 | 6.18 | +2.27 | +58.66% | 2,892 | 906 | 15.46% |
| QQQ240607C00460000 | 2024-05-15 4:13PM EDT | 460.00 | 3.97 | 3.96 | 4.01 | +1.51 | +61.38% | 2,570 | 1,580 | 14.98% |
| QQQ240607C00465000 | 2024-05-15 4:11PM EDT | 465.00 | 2.38 | 2.39 | 2.43 | +1.02 | +75.00% | 720 | 1,481 | 14.58% |
| QQQ240607C00470000 | 2024-05-15 4:10PM EDT | 470.00 | 1.37 | 1.33 | 1.37 | +0.64 | +87.67% | 1,324 | 1,588 | 14.26% |
| QQQ240607C00475000 | 2024-05-15 4:04PM EDT | 475.00 | 0.71 | 0.71 | 0.74 | +0.35 | +97.22% | 167 | 1,265 | 14.12% |
| QQQ240607C00480000 | 2024-05-15 4:07PM EDT | 480.00 | 0.39 | 0.37 | 0.39 | +0.22 | +129.41% | 369 | 322 | 14.14% |
| QQQ240607C00485000 | 2024-05-15 3:14PM EDT | 485.00 | 0.22 | 0.20 | 0.23 | +0.14 | +175.00% | 322 | 38 | 14.58% |
| QQQ240607C00490000 | 2024-05-15 2:52PM EDT | 490.00 | 0.13 | 0.12 | 0.13 | +0.09 | +225.00% | 20 | 523 | 14.89% |
| QQQ240607C00495000 | 2024-05-15 2:53PM EDT | 495.00 | 0.08 | 0.07 | 0.08 | +0.06 | +300.00% | 305 | 486 | 15.43% |
| QQQ240607C00500000 | 2024-05-15 3:14PM EDT | 500.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 577 | 88 | 15.92% |
| QQQ240607C00510000 | 2024-05-14 1:46PM EDT | 510.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 24 | 17.68% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240607P00265000 | 2024-05-09 1:42PM EDT | 265.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 64.84% |
| QQQ240607P00280000 | 2024-05-09 9:38AM EDT | 280.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 10 | 58.59% |
| QQQ240607P00285000 | 2024-05-09 9:30AM EDT | 285.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 56.25% |
| QQQ240607P00290000 | 2024-05-01 3:17PM EDT | 290.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | - | 2 | 57.81% |
| QQQ240607P00300000 | 2024-05-10 2:44PM EDT | 300.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 5 | 254 | 52.34% |
| QQQ240607P00305000 | 2024-05-10 12:52PM EDT | 305.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 17 | 51.56% |
| QQQ240607P00310000 | 2024-05-13 9:34AM EDT | 310.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 5 | 21 | 51.56% |
| QQQ240607P00315000 | 2024-05-14 2:25PM EDT | 315.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 8 | 19 | 50.98% |
| QQQ240607P00320000 | 2024-05-15 1:20PM EDT | 320.00 | 0.01 | 0.02 | 0.04 | -0.03 | -75.00% | 3 | 48 | 48.83% |
| QQQ240607P00325000 | 2024-05-15 1:54PM EDT | 325.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 1 | 156 | 47.85% |
| QQQ240607P00330000 | 2024-05-14 3:26PM EDT | 330.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 3,050 | 3,017 | 45.90% |
| QQQ240607P00335000 | 2024-05-15 12:24PM EDT | 335.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 171 | 88 | 44.73% |
| QQQ240607P00340000 | 2024-05-15 12:24PM EDT | 340.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 98 | 123 | 42.77% |
| QQQ240607P00345000 | 2024-05-15 3:52PM EDT | 345.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 1,584 | 401 | 40.82% |
| QQQ240607P00350000 | 2024-05-15 3:52PM EDT | 350.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 3,417 | 154 | 40.04% |
| QQQ240607P00355000 | 2024-05-15 3:47PM EDT | 355.00 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 1 | 32 | 38.09% |
| QQQ240607P00360000 | 2024-05-15 3:21PM EDT | 360.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 37 | 3,685 | 36.13% |
| QQQ240607P00365000 | 2024-05-15 3:37PM EDT | 365.00 | 0.07 | 0.08 | 0.09 | -0.02 | -22.22% | 43 | 213 | 34.67% |
| QQQ240607P00370000 | 2024-05-15 2:02PM EDT | 370.00 | 0.08 | 0.09 | 0.11 | -0.03 | -27.27% | 1 | 162 | 33.50% |
| QQQ240607P00375000 | 2024-05-15 10:49AM EDT | 375.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 5 | 72 | 31.89% |
| QQQ240607P00380000 | 2024-05-15 3:31PM EDT | 380.00 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 109 | 950 | 29.88% |
| QQQ240607P00385000 | 2024-05-15 1:18PM EDT | 385.00 | 0.14 | 0.13 | 0.14 | -0.02 | -12.50% | 13 | 492 | 28.52% |
| QQQ240607P00390000 | 2024-05-15 2:07PM EDT | 390.00 | 0.15 | 0.14 | 0.15 | -0.05 | -25.00% | 262 | 2,221 | 26.76% |
| QQQ240607P00395000 | 2024-05-15 3:21PM EDT | 395.00 | 0.17 | 0.17 | 0.18 | -0.07 | -29.17% | 375 | 1,531 | 25.44% |
| QQQ240607P00400000 | 2024-05-15 3:52PM EDT | 400.00 | 0.19 | 0.20 | 0.21 | -0.11 | -36.67% | 740 | 2,422 | 23.98% |
| QQQ240607P00405000 | 2024-05-15 3:49PM EDT | 405.00 | 0.24 | 0.23 | 0.25 | -0.13 | -35.14% | 110 | 1,735 | 22.53% |
| QQQ240607P00407000 | 2024-05-15 3:38PM EDT | 407.00 | 0.27 | 0.25 | 0.26 | -0.15 | -35.71% | 151 | 294 | 21.83% |
| QQQ240607P00408000 | 2024-05-15 3:52PM EDT | 408.00 | 0.27 | 0.26 | 0.28 | -0.17 | -38.64% | 22 | 440 | 21.68% |
| QQQ240607P00409000 | 2024-05-15 1:36PM EDT | 409.00 | 0.30 | 0.27 | 0.29 | -0.16 | -34.78% | 11 | 241 | 21.39% |
| QQQ240607P00410000 | 2024-05-15 3:58PM EDT | 410.00 | 0.28 | 0.28 | 0.30 | -0.22 | -44.00% | 315 | 1,958 | 21.09% |
| QQQ240607P00411000 | 2024-05-15 4:14PM EDT | 411.00 | 0.31 | 0.29 | 0.31 | -0.20 | -39.22% | 29 | 922 | 20.78% |
| QQQ240607P00412500 | 2024-05-15 2:21PM EDT | 412.50 | 0.33 | 0.31 | 0.33 | -0.24 | -42.11% | 73 | 469 | 20.36% |
| QQQ240607P00413000 | 2024-05-15 3:58PM EDT | 413.00 | 0.34 | 0.33 | 0.34 | -0.27 | -44.26% | 18 | 342 | 20.24% |
| QQQ240607P00414000 | 2024-05-15 2:32PM EDT | 414.00 | 0.37 | 0.34 | 0.36 | -0.26 | -41.27% | 15 | 111 | 20.02% |
| QQQ240607P00415000 | 2024-05-15 4:02PM EDT | 415.00 | 0.37 | 0.35 | 0.38 | -0.29 | -43.94% | 215 | 6,822 | 19.78% |
| QQQ240607P00416000 | 2024-05-15 1:01PM EDT | 416.00 | 0.44 | 0.37 | 0.39 | -0.32 | -42.11% | 6 | 142 | 19.43% |
| QQQ240607P00417000 | 2024-05-15 12:46PM EDT | 417.00 | 0.49 | 0.39 | 0.42 | -0.28 | -36.36% | 3 | 405 | 19.26% |
| QQQ240607P00417500 | 2024-05-15 3:01PM EDT | 417.50 | 0.43 | 0.40 | 0.43 | -0.38 | -46.91% | 28 | 554 | 19.13% |
| QQQ240607P00418000 | 2024-05-15 3:59PM EDT | 418.00 | 0.41 | 0.41 | 0.44 | -0.52 | -55.91% | 17 | 478 | 18.99% |
| QQQ240607P00419000 | 2024-05-15 3:12PM EDT | 419.00 | 0.46 | 0.44 | 0.46 | -0.45 | -49.45% | 30 | 422 | 18.70% |
| QQQ240607P00420000 | 2024-05-15 3:59PM EDT | 420.00 | 0.48 | 0.48 | 0.49 | -0.47 | -49.47% | 913 | 5,857 | 18.48% |
| QQQ240607P00421000 | 2024-05-15 4:13PM EDT | 421.00 | 0.51 | 0.50 | 0.52 | -0.53 | -50.96% | 166 | 273 | 18.25% |
| QQQ240607P00422000 | 2024-05-15 4:01PM EDT | 422.00 | 0.55 | 0.53 | 0.55 | -0.61 | -52.59% | 37 | 283 | 17.99% |
| QQQ240607P00422500 | 2024-05-15 4:14PM EDT | 422.50 | 0.57 | 0.55 | 0.57 | -0.59 | -50.86% | 68 | 243 | 17.90% |
| QQQ240607P00423000 | 2024-05-15 4:12PM EDT | 423.00 | 0.57 | 0.56 | 0.59 | -0.60 | -51.28% | 440 | 494 | 17.80% |
| QQQ240607P00424000 | 2024-05-15 4:09PM EDT | 424.00 | 0.62 | 0.60 | 0.63 | -0.65 | -51.18% | 545 | 449 | 17.58% |
| QQQ240607P00425000 | 2024-05-15 4:02PM EDT | 425.00 | 0.69 | 0.65 | 0.67 | -0.72 | -51.06% | 497 | 1,647 | 17.35% |
| QQQ240607P00426000 | 2024-05-15 2:18PM EDT | 426.00 | 0.74 | 0.69 | 0.72 | -0.76 | -50.67% | 68 | 436 | 17.15% |
| QQQ240607P00427000 | 2024-05-15 2:11PM EDT | 427.00 | 0.80 | 0.75 | 0.77 | -0.81 | -50.31% | 36 | 544 | 16.93% |
| QQQ240607P00427500 | 2024-05-15 4:07PM EDT | 427.50 | 0.79 | 0.77 | 0.80 | -0.92 | -53.80% | 234 | 400 | 16.85% |
| QQQ240607P00428000 | 2024-05-15 3:22PM EDT | 428.00 | 0.82 | 0.80 | 0.83 | -0.89 | -52.05% | 458 | 457 | 16.75% |
| QQQ240607P00429000 | 2024-05-15 4:12PM EDT | 429.00 | 0.90 | 0.86 | 0.89 | -0.95 | -51.35% | 72 | 315 | 16.54% |
| QQQ240607P00430000 | 2024-05-15 4:05PM EDT | 430.00 | 0.96 | 0.93 | 0.96 | -1.14 | -54.29% | 1,348 | 1,343 | 16.35% |
| QQQ240607P00431000 | 2024-05-15 3:29PM EDT | 431.00 | 1.05 | 1.01 | 1.04 | -1.23 | -53.95% | 82 | 194 | 16.19% |
| QQQ240607P00432000 | 2024-05-15 3:22PM EDT | 432.00 | 1.13 | 1.09 | 1.12 | -1.28 | -53.11% | 109 | 303 | 15.99% |
| QQQ240607P00432500 | 2024-05-15 3:17PM EDT | 432.50 | 1.19 | 1.13 | 1.16 | -1.69 | -58.68% | 7 | 657 | 15.88% |
| QQQ240607P00433000 | 2024-05-15 3:10PM EDT | 433.00 | 1.22 | 1.18 | 1.21 | -1.32 | -51.97% | 322 | 511 | 15.81% |
| QQQ240607P00434000 | 2024-05-15 3:30PM EDT | 434.00 | 1.32 | 1.28 | 1.31 | -1.49 | -53.02% | 93 | 795 | 15.63% |
| QQQ240607P00435000 | 2024-05-15 4:13PM EDT | 435.00 | 1.40 | 1.39 | 1.42 | -1.63 | -53.80% | 1,150 | 1,268 | 15.47% |
| QQQ240607P00436000 | 2024-05-15 4:14PM EDT | 436.00 | 1.51 | 1.50 | 1.54 | -1.68 | -52.66% | 145 | 583 | 15.30% |
| QQQ240607P00437000 | 2024-05-15 3:22PM EDT | 437.00 | 1.69 | 1.63 | 1.67 | -1.75 | -50.87% | 130 | 277 | 15.14% |
| QQQ240607P00437500 | 2024-05-15 3:22PM EDT | 437.50 | 1.71 | 1.70 | 1.73 | -1.87 | -52.23% | 13 | 330 | 15.03% |
| QQQ240607P00438000 | 2024-05-15 4:03PM EDT | 438.00 | 1.82 | 1.77 | 1.81 | -1.85 | -50.41% | 299 | 442 | 14.98% |
| QQQ240607P00439000 | 2024-05-15 4:07PM EDT | 439.00 | 1.93 | 1.93 | 1.96 | -2.10 | -52.11% | 619 | 320 | 14.81% |
| QQQ240607P00440000 | 2024-05-15 4:12PM EDT | 440.00 | 2.13 | 2.10 | 2.13 | -2.21 | -50.92% | 1,041 | 1,797 | 14.66% |
| QQQ240607P00441000 | 2024-05-15 3:57PM EDT | 441.00 | 2.28 | 2.28 | 2.31 | -2.29 | -50.11% | 727 | 1,575 | 14.50% |
| QQQ240607P00442000 | 2024-05-15 3:51PM EDT | 442.00 | 2.50 | 2.47 | 2.51 | -2.31 | -48.02% | 223 | 585 | 14.36% |
| QQQ240607P00443000 | 2024-05-15 3:59PM EDT | 443.00 | 2.69 | 2.69 | 2.73 | -2.55 | -48.66% | 249 | 648 | 14.23% |
| QQQ240607P00444000 | 2024-05-15 4:02PM EDT | 444.00 | 3.01 | 2.92 | 2.96 | -2.51 | -45.47% | 85 | 655 | 14.08% |
| QQQ240607P00445000 | 2024-05-15 3:31PM EDT | 445.00 | 3.20 | 3.18 | 3.22 | -2.92 | -47.71% | 899 | 2,195 | 13.96% |
| QQQ240607P00446000 | 2024-05-15 3:32PM EDT | 446.00 | 3.50 | 3.45 | 3.50 | -2.90 | -45.31% | 95 | 451 | 13.84% |
| QQQ240607P00447000 | 2024-05-15 3:06PM EDT | 447.00 | 3.88 | 3.75 | 3.80 | -2.91 | -42.86% | 465 | 84 | 13.73% |
| QQQ240607P00447500 | 2024-05-15 3:16PM EDT | 447.50 | 3.99 | 3.91 | 3.96 | -3.23 | -44.74% | 341 | 55 | 13.67% |
| QQQ240607P00448000 | 2024-05-15 4:13PM EDT | 448.00 | 4.11 | 4.07 | 4.12 | -3.11 | -43.07% | 282 | 147 | 13.61% |
| QQQ240607P00449000 | 2024-05-15 3:52PM EDT | 449.00 | 4.44 | 4.41 | 4.47 | -3.34 | -42.93% | 144 | 58 | 13.50% |
| QQQ240607P00450000 | 2024-05-15 3:53PM EDT | 450.00 | 4.80 | 4.78 | 4.84 | -3.50 | -42.17% | 1,653 | 701 | 13.39% |
| QQQ240607P00451000 | 2024-05-15 4:00PM EDT | 451.00 | 5.22 | 5.17 | 5.24 | -5.94 | -53.23% | 80 | 3 | 13.29% |
| QQQ240607P00452000 | 2024-05-15 4:06PM EDT | 452.00 | 5.65 | 5.59 | 5.66 | -5.00 | -46.95% | 91 | 4 | 13.18% |
| QQQ240607P00455000 | 2024-05-15 4:01PM EDT | 455.00 | 7.10 | 7.02 | 7.10 | -7.22 | -50.42% | 321 | 60 | 12.91% |
| QQQ240607P00460000 | 2024-05-15 4:05PM EDT | 460.00 | 10.12 | 9.89 | 10.06 | -4.89 | -32.58% | 150 | 60 | 12.50% |
| QQQ240607P00465000 | 2024-05-15 3:09PM EDT | 465.00 | 13.43 | 13.39 | 13.64 | -5.82 | -30.23% | 22 | 15 | 12.02% |
| QQQ240607P00470000 | 2024-05-15 12:51PM EDT | 470.00 | 19.05 | 17.51 | 17.81 | -4.75 | -19.96% | 5 | 14 | 11.66% |
| QQQ240607P00475000 | 2024-05-15 12:51PM EDT | 475.00 | 23.40 | 22.26 | 22.59 | -9.93 | -29.79% | 3 | 0 | 12.77% |
| QQQ240607P00500000 | 2024-05-02 10:37AM EDT | 500.00 | 76.69 | 47.26 | 47.58 | 0.00 | - | - | 0 | 22.49% |
© 2024 Yahoo. All rights reserved.