Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00174780 | 2024-07-23 10:43AM EDT | 174.78 | 309.67 | 289.75 | 290.22 | 0.00 | - | 11 | 31 | 133.89% |
| QQQ240920C00175000 | 2023-11-07 12:59PM EDT | 175.00 | 204.49 | 220.69 | 221.18 | 0.00 | - | - | 2 | 0.00% |
| QQQ240920C00179780 | 2024-07-22 10:56AM EDT | 179.78 | 303.85 | 284.79 | 285.27 | 0.00 | - | 2 | 13 | 130.91% |
| QQQ240920C00180000 | 2023-12-18 11:30AM EDT | 180.00 | 232.61 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| QQQ240920C00184780 | 2024-06-17 3:57PM EDT | 184.78 | 302.37 | 299.20 | 299.70 | 0.00 | - | 1 | 154 | 235.77% |
| QQQ240920C00185000 | 2023-11-15 11:53AM EDT | 185.00 | 209.00 | 225.47 | 226.08 | 0.00 | - | 25 | 154 | 0.00% |
| QQQ240920C00189780 | 2024-07-10 3:37PM EDT | 189.78 | 315.16 | 274.87 | 275.35 | 0.00 | - | 1 | 3 | 124.99% |
| QQQ240920C00190000 | 2023-12-12 10:52AM EDT | 190.00 | 211.98 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240920C00194780 | 2024-07-03 11:11AM EDT | 194.78 | 296.65 | 269.92 | 270.40 | 0.00 | - | 1 | 3 | 122.24% |
| QQQ240920C00199780 | 2024-07-02 3:36PM EDT | 199.78 | 289.28 | 264.96 | 265.44 | 0.00 | - | 2 | 10 | 119.43% |
| QQQ240920C00200000 | 2023-10-27 3:00PM EDT | 200.00 | 154.00 | 195.96 | 197.79 | 0.00 | - | 4 | 7 | 0.00% |
| QQQ240920C00204780 | 2024-07-02 9:46AM EDT | 204.78 | 280.67 | 260.01 | 260.48 | 0.00 | - | 1 | 2 | 116.75% |
| QQQ240920C00209780 | 2024-02-26 10:35AM EDT | 209.78 | 233.06 | 240.12 | 240.67 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ240920C00210000 | 2024-07-19 10:15AM EDT | 210.00 | 271.41 | 254.83 | 255.31 | 0.00 | - | 3 | 9 | 113.97% |
| QQQ240920C00214780 | 2024-02-06 1:47PM EDT | 214.78 | 217.40 | 235.06 | 235.47 | 0.00 | - | 9 | 11 | 0.00% |
| QQQ240920C00215000 | 2024-06-25 3:35PM EDT | 215.00 | 267.59 | 245.41 | 246.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240920C00219780 | 2024-07-02 1:58PM EDT | 219.78 | 269.03 | 245.14 | 245.62 | 0.00 | - | 1 | 7 | 108.96% |
| QQQ240920C00220000 | 2024-04-24 10:05AM EDT | 220.00 | 212.90 | 240.40 | 240.76 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240920C00224780 | 2024-01-16 1:00AM EDT | 224.78 | 163.02 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240920C00225000 | 2024-06-13 9:37AM EDT | 225.00 | 255.72 | 272.16 | 272.60 | 0.00 | - | 1 | 1 | 234.61% |
| QQQ240920C00229780 | 2024-03-21 10:19AM EDT | 229.78 | 224.02 | 189.68 | 190.24 | 0.00 | - | 1 | 6 | 0.00% |
| QQQ240920C00230000 | 2024-06-12 9:54AM EDT | 230.00 | 247.12 | 269.73 | 270.07 | 0.00 | - | 1 | 1 | 236.46% |
| QQQ240920C00234780 | 2023-12-13 3:47PM EDT | 234.78 | 177.22 | 181.75 | 182.39 | 0.00 | - | - | 0 | 0.00% |
| QQQ240920C00235000 | 2024-06-10 3:35PM EDT | 235.00 | 232.67 | 270.31 | 270.65 | 0.00 | - | 1 | 1 | 246.65% |
| QQQ240920C00239780 | 2024-07-15 11:25AM EDT | 239.78 | 263.38 | 225.33 | 225.80 | 0.00 | - | 1 | 7 | 99.19% |
| QQQ240920C00240000 | 2024-06-18 10:57AM EDT | 240.00 | 247.33 | 243.82 | 244.69 | 0.00 | - | 2 | 3 | 179.58% |
| QQQ240920C00244780 | 2024-07-15 11:25AM EDT | 244.78 | 258.31 | 220.38 | 220.85 | 0.00 | - | 1 | 11 | 96.88% |
| QQQ240920C00245000 | 2024-06-05 3:33PM EDT | 245.00 | 220.89 | 253.82 | 254.21 | 0.00 | - | 2 | 1 | 217.87% |
| QQQ240920C00249780 | 2024-05-21 9:45AM EDT | 249.78 | 207.67 | 239.51 | 240.06 | 0.00 | - | 5 | 9 | 186.77% |
| QQQ240920C00250000 | 2024-07-19 12:51PM EDT | 250.00 | 227.91 | 215.21 | 215.68 | 0.00 | - | 1 | 1 | 94.46% |
| QQQ240920C00254780 | 2024-03-01 4:27PM EDT | 254.78 | 197.70 | 195.52 | 196.08 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240920C00255000 | 2024-07-19 12:08PM EDT | 255.00 | 225.30 | 210.26 | 210.73 | 0.00 | - | 8 | 11 | 92.20% |
| QQQ240920C00259780 | 2024-03-15 10:46AM EDT | 259.78 | 182.61 | 184.59 | 185.08 | 0.00 | - | 5 | 8 | 0.00% |
| QQQ240920C00260000 | 2024-07-16 12:41PM EDT | 260.00 | 236.95 | 205.31 | 205.77 | 0.00 | - | 2 | 51 | 89.93% |
| QQQ240920C00264780 | 2024-03-15 10:44AM EDT | 264.78 | 177.94 | 179.76 | 180.26 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240920C00265000 | 2024-01-17 10:48AM EDT | 265.00 | 148.05 | 176.82 | 177.25 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ240920C00269780 | 2024-01-16 1:00AM EDT | 269.78 | 132.88 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240920C00270000 | 2024-06-24 1:07PM EDT | 270.00 | 210.51 | 197.18 | 197.77 | 0.00 | - | 9 | 15 | 96.19% |
| QQQ240920C00274780 | 2024-01-16 1:00AM EDT | 274.78 | 123.14 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240920C00275000 | 2024-03-15 10:44AM EDT | 275.00 | 168.15 | 169.92 | 170.41 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ240920C00279780 | 2024-07-22 10:41AM EDT | 279.78 | 205.40 | 185.74 | 186.20 | 0.00 | - | 5 | 15 | 81.43% |
| QQQ240920C00280000 | 2024-02-01 4:50PM EDT | 280.00 | 150.68 | 173.01 | 173.39 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ240920C00284780 | 2024-07-22 9:38AM EDT | 284.78 | 200.00 | 180.79 | 181.26 | 0.00 | - | 1 | 7 | 79.35% |
| QQQ240920C00285000 | 2024-07-08 2:59PM EDT | 285.00 | 215.50 | 180.57 | 181.04 | 0.00 | - | 12 | 7 | 79.24% |
| QQQ240920C00289780 | 2024-04-02 9:39AM EDT | 289.78 | 157.00 | 141.56 | 142.21 | 0.00 | - | 2 | 13 | 0.00% |
| QQQ240920C00290000 | 2024-06-13 9:45AM EDT | 290.00 | 191.62 | 207.95 | 208.38 | 0.00 | - | 1 | 3 | 173.64% |
| QQQ240920C00294780 | 2024-07-22 10:51AM EDT | 294.78 | 189.89 | 170.90 | 171.37 | 0.00 | - | 4 | 46 | 75.23% |
| QQQ240920C00295000 | 2024-06-24 1:07PM EDT | 295.00 | 185.93 | 172.48 | 173.07 | 0.00 | - | 9 | 15 | 84.36% |
| QQQ240920C00299780 | 2024-07-12 9:59AM EDT | 299.78 | 198.77 | 165.96 | 166.42 | 0.00 | - | 1 | 95 | 73.19% |
| QQQ240920C00300000 | 2024-07-24 3:50PM EDT | 300.00 | 168.13 | 165.74 | 166.20 | 0.00 | - | 4 | 62 | 73.10% |
| QQQ240920C00304780 | 2024-07-24 3:48PM EDT | 304.78 | 163.73 | 161.02 | 161.48 | 0.00 | - | 1 | 36 | 71.20% |
| QQQ240920C00305000 | 2024-07-24 12:50PM EDT | 305.00 | 164.59 | 160.81 | 161.26 | 0.00 | - | 1 | 83 | 71.13% |
| QQQ240920C00309780 | 2024-06-26 4:05PM EDT | 309.78 | 174.48 | 156.08 | 156.54 | 0.00 | - | 1 | 125 | 69.23% |
| QQQ240920C00310000 | 2024-07-24 1:26PM EDT | 310.00 | 160.24 | 155.86 | 156.32 | 0.00 | - | 2 | 54 | 69.13% |
| QQQ240920C00314780 | 2024-07-09 10:49AM EDT | 314.78 | 187.95 | 151.15 | 151.60 | 0.00 | - | 1 | 14 | 67.29% |
| QQQ240920C00315000 | 2024-07-25 10:12AM EDT | 315.00 | 145.21 | 150.93 | 151.38 | 0.00 | - | 1 | 24 | 67.19% |
| QQQ240920C00319780 | 2024-07-24 3:36PM EDT | 319.78 | 148.42 | 146.21 | 146.66 | 0.00 | - | 2 | 290 | 65.33% |
| QQQ240920C00320000 | 2024-07-16 1:32PM EDT | 320.00 | 177.98 | 145.99 | 146.44 | 0.00 | - | 8 | 19 | 65.23% |
| QQQ240920C00324780 | 2024-07-17 1:14PM EDT | 324.78 | 161.56 | 141.27 | 141.72 | 0.00 | - | 1 | 189 | 63.39% |
| QQQ240920C00325000 | 2024-07-19 12:24PM EDT | 325.00 | 139.16 | 141.06 | 141.51 | -15.64 | -10.10% | 1 | 61 | 63.33% |
| QQQ240920C00329780 | 2024-06-28 11:36AM EDT | 329.78 | 158.15 | 136.34 | 136.79 | 0.00 | - | 1 | 208 | 61.49% |
| QQQ240920C00330000 | 2024-07-24 3:38PM EDT | 330.00 | 134.34 | 136.12 | 136.57 | -4.30 | -3.10% | 1 | 63 | 61.40% |
| QQQ240920C00334780 | 2024-03-28 11:20AM EDT | 334.78 | 120.04 | 104.39 | 104.79 | 0.00 | - | 2 | 59 | 0.00% |
| QQQ240920C00335000 | 2024-07-24 3:59PM EDT | 335.00 | 132.07 | 131.20 | 131.64 | 0.00 | - | 9 | 261 | 59.53% |
| QQQ240920C00339780 | 2024-07-25 4:00PM EDT | 339.78 | 122.23 | 126.49 | 126.93 | 0.00 | - | 2 | 247 | 57.75% |
| QQQ240920C00340000 | 2024-07-22 1:32PM EDT | 340.00 | 146.05 | 126.27 | 126.72 | 0.00 | - | 1 | 50 | 57.67% |
| QQQ240920C00344780 | 2024-07-25 10:10AM EDT | 344.78 | 116.04 | 121.57 | 122.01 | 0.00 | - | 1 | 248 | 55.91% |
| QQQ240920C00345000 | 2024-07-25 12:14PM EDT | 345.00 | 124.20 | 121.35 | 121.80 | 0.00 | - | 1 | 62 | 55.84% |
| QQQ240920C00349780 | 2024-07-24 3:54PM EDT | 349.78 | 117.42 | 116.65 | 117.10 | 0.00 | - | 1 | 116 | 54.10% |
| QQQ240920C00350000 | 2024-07-25 12:03PM EDT | 350.00 | 115.56 | 116.44 | 116.88 | -3.25 | -2.74% | 2 | 122 | 54.02% |
| QQQ240920C00354780 | 2024-07-25 12:06PM EDT | 354.78 | 113.53 | 111.75 | 112.19 | 0.00 | - | 2 | 66 | 52.31% |
| QQQ240920C00355000 | 2024-07-26 11:39AM EDT | 355.00 | 110.99 | 111.53 | 111.97 | -2.90 | -2.55% | 1 | 44 | 52.22% |
| QQQ240920C00359780 | 2024-07-26 12:29PM EDT | 359.78 | 108.60 | 106.85 | 107.29 | -17.09 | -13.60% | 3 | 1,447 | 50.54% |
| QQQ240920C00360000 | 2024-07-17 9:30AM EDT | 360.00 | 132.13 | 106.63 | 107.07 | 0.00 | - | 1 | 164 | 50.45% |
| QQQ240920C00364780 | 2024-07-26 12:58PM EDT | 364.78 | 104.76 | 101.96 | 102.39 | +3.55 | +3.51% | 2 | 608 | 49.51% |
| QQQ240920C00365000 | 2024-07-26 12:07PM EDT | 365.00 | 103.09 | 101.75 | 102.18 | +4.97 | +5.07% | 1 | 90 | 49.45% |
| QQQ240920C00369780 | 2024-07-26 12:35PM EDT | 369.78 | 98.81 | 97.09 | 97.52 | +0.56 | +0.57% | 2 | 2,889 | 47.78% |
| QQQ240920C00370000 | 2024-07-26 10:11AM EDT | 370.00 | 95.36 | 96.87 | 97.30 | -0.64 | -0.67% | 1 | 1,926 | 47.69% |
| QQQ240920C00374780 | 2024-07-25 2:19PM EDT | 374.78 | 93.65 | 92.23 | 92.65 | 0.00 | - | 3 | 2,376 | 46.05% |
| QQQ240920C00375000 | 2024-07-26 10:08AM EDT | 375.00 | 89.43 | 92.01 | 92.44 | -2.30 | -2.51% | 3 | 126 | 45.98% |
| QQQ240920C00379780 | 2024-07-25 12:03PM EDT | 379.78 | 89.63 | 87.39 | 87.81 | 0.00 | - | 3 | 7,817 | 44.39% |
| QQQ240920C00380000 | 2024-07-24 12:16PM EDT | 380.00 | 84.79 | 87.18 | 87.60 | -6.93 | -7.56% | 2 | 976 | 44.32% |
| QQQ240920C00384780 | 2024-07-25 3:58PM EDT | 384.78 | 79.20 | 82.57 | 82.99 | 0.00 | - | 1 | 3,538 | 42.76% |
| QQQ240920C00385000 | 2024-07-24 10:24AM EDT | 385.00 | 89.75 | 82.36 | 82.78 | 0.00 | - | 3 | 175 | 42.69% |
| QQQ240920C00389780 | 2024-07-25 1:36PM EDT | 389.78 | 80.23 | 77.79 | 78.20 | 0.00 | - | 1 | 975 | 41.17% |
| QQQ240920C00390000 | 2024-07-26 10:05AM EDT | 390.00 | 76.43 | 77.58 | 77.99 | -2.85 | -3.59% | 1 | 392 | 41.10% |
| QQQ240920C00394780 | 2024-07-24 2:48PM EDT | 394.78 | 74.83 | 73.03 | 73.45 | 0.00 | - | 5 | 1,637 | 39.66% |
| QQQ240920C00395000 | 2024-07-24 3:11PM EDT | 395.00 | 74.59 | 72.83 | 73.24 | 0.00 | - | 8 | 245 | 39.58% |
| QQQ240920C00399780 | 2024-07-25 2:48PM EDT | 399.78 | 67.14 | 68.33 | 68.73 | -0.71 | -1.05% | 5 | 5,303 | 38.16% |
| QQQ240920C00400000 | 2024-07-26 10:06AM EDT | 400.00 | 66.30 | 68.12 | 68.52 | -1.49 | -2.20% | 11 | 2,078 | 38.09% |
| QQQ240920C00404780 | 2024-07-25 12:03PM EDT | 404.78 | 66.00 | 63.67 | 64.06 | 0.00 | - | 8 | 1,691 | 36.72% |
| QQQ240920C00405000 | 2024-07-25 2:48PM EDT | 405.00 | 63.12 | 63.49 | 63.86 | 0.00 | - | 2 | 530 | 36.67% |
| QQQ240920C00409780 | 2024-07-26 11:31AM EDT | 409.78 | 58.50 | 59.06 | 59.45 | -4.45 | -7.07% | 8 | 891 | 35.35% |
| QQQ240920C00410000 | 2024-07-26 3:21PM EDT | 410.00 | 58.29 | 58.86 | 59.25 | -3.66 | -5.91% | 3 | 1,686 | 35.29% |
| QQQ240920C00414780 | 2024-06-21 10:56AM EDT | 414.78 | 72.69 | 66.31 | 66.74 | 0.00 | - | 56 | 748 | 55.01% |
| QQQ240920C00415000 | 2024-07-26 3:19PM EDT | 415.00 | 53.30 | 54.33 | 54.71 | -0.01 | -0.02% | 1 | 7,409 | 33.97% |
| QQQ240920C00419780 | 2024-07-26 11:48AM EDT | 419.78 | 50.37 | 50.11 | 50.45 | -6.38 | -11.24% | 7 | 3,756 | 32.78% |
| QQQ240920C00420000 | 2024-07-26 12:38PM EDT | 420.00 | 50.57 | 49.89 | 50.26 | +4.07 | +8.75% | 15 | 3,464 | 32.74% |
| QQQ240920C00424780 | 2024-07-26 3:42PM EDT | 424.78 | 45.70 | 45.75 | 46.08 | +0.69 | +1.53% | 11 | 963 | 31.59% |
| QQQ240920C00425000 | 2024-07-26 12:03PM EDT | 425.00 | 47.10 | 45.53 | 45.89 | -2.55 | -5.14% | 21 | 1,677 | 31.53% |
| QQQ240920C00429780 | 2024-07-26 3:42PM EDT | 429.78 | 41.43 | 41.49 | 41.81 | -1.23 | -2.88% | 19 | 4,665 | 30.43% |
| QQQ240920C00430000 | 2024-07-26 3:13PM EDT | 430.00 | 40.97 | 41.28 | 41.63 | +0.12 | +0.29% | 50 | 6,294 | 30.39% |
| QQQ240920C00434780 | 2024-07-26 2:37PM EDT | 434.78 | 37.31 | 37.43 | 37.57 | -1.43 | -3.69% | 46 | 1,826 | 29.19% |
| QQQ240920C00435000 | 2024-07-26 3:12PM EDT | 435.00 | 37.44 | 37.25 | 37.38 | +0.67 | +1.82% | 79 | 1,837 | 29.12% |
| QQQ240920C00439780 | 2024-07-26 2:48PM EDT | 439.78 | 33.28 | 33.42 | 33.58 | -1.48 | -4.26% | 44 | 4,934 | 28.18% |
| QQQ240920C00440000 | 2024-07-26 4:09PM EDT | 440.00 | 33.48 | 33.26 | 33.40 | +2.28 | +7.31% | 612 | 10,765 | 28.13% |
| QQQ240920C00444780 | 2024-07-26 3:14PM EDT | 444.78 | 29.21 | 29.62 | 29.74 | -0.58 | -1.95% | 60 | 3,649 | 27.22% |
| QQQ240920C00445000 | 2024-07-26 3:14PM EDT | 445.00 | 29.63 | 29.45 | 29.57 | +2.09 | +7.59% | 76 | 5,103 | 27.17% |
| QQQ240920C00449780 | 2024-07-26 2:50PM EDT | 449.78 | 26.02 | 25.95 | 26.07 | -0.07 | -0.27% | 27 | 6,147 | 26.29% |
| QQQ240920C00450000 | 2024-07-26 3:42PM EDT | 450.00 | 25.34 | 25.76 | 25.90 | +1.71 | +7.24% | 165 | 20,344 | 26.23% |
| QQQ240920C00454780 | 2024-07-26 2:25PM EDT | 454.78 | 22.93 | 22.48 | 22.60 | +0.25 | +1.10% | 6 | 10,288 | 25.41% |
| QQQ240920C00455000 | 2024-07-26 2:51PM EDT | 455.00 | 22.35 | 22.30 | 22.45 | +1.98 | +9.72% | 85 | 7,088 | 25.36% |
| QQQ240920C00459780 | 2024-07-26 11:06AM EDT | 459.78 | 19.39 | 19.23 | 19.35 | +2.29 | +13.39% | 59 | 4,015 | 24.57% |
| QQQ240920C00460000 | 2024-07-26 4:02PM EDT | 460.00 | 19.05 | 19.11 | 19.21 | +2.27 | +13.53% | 3,828 | 15,724 | 24.53% |
| QQQ240920C00464780 | 2024-07-26 4:00PM EDT | 464.78 | 16.25 | 16.23 | 16.29 | +1.76 | +12.15% | 452 | 7,057 | 23.70% |
| QQQ240920C00465000 | 2024-07-26 4:00PM EDT | 465.00 | 16.19 | 16.11 | 16.17 | +1.66 | +11.42% | 1,030 | 7,630 | 23.68% |
| QQQ240920C00469780 | 2024-07-26 2:48PM EDT | 469.78 | 13.14 | 13.50 | 13.54 | +1.21 | +10.14% | 561 | 2,348 | 22.95% |
| QQQ240920C00470000 | 2024-07-26 4:12PM EDT | 470.00 | 13.43 | 13.37 | 13.43 | +1.36 | +11.27% | 3,544 | 31,419 | 22.93% |
| QQQ240920C00474780 | 2024-07-26 3:48PM EDT | 474.78 | 11.12 | 11.02 | 11.09 | +1.23 | +12.44% | 200 | 3,467 | 22.28% |
| QQQ240920C00475000 | 2024-07-26 3:55PM EDT | 475.00 | 10.40 | 10.93 | 10.99 | +0.57 | +5.80% | 1,334 | 31,891 | 22.25% |
| QQQ240920C00479780 | 2024-07-26 3:49PM EDT | 479.78 | 8.94 | 8.85 | 8.91 | +0.57 | +6.81% | 366 | 3,007 | 21.62% |
| QQQ240920C00480000 | 2024-07-26 4:13PM EDT | 480.00 | 8.86 | 8.77 | 8.82 | +0.96 | +12.15% | 2,968 | 31,538 | 21.60% |
| QQQ240920C00484780 | 2024-07-26 3:41PM EDT | 484.78 | 7.05 | 6.98 | 7.04 | +0.73 | +11.55% | 411 | 4,063 | 21.04% |
| QQQ240920C00485000 | 2024-07-26 4:13PM EDT | 485.00 | 6.99 | 6.90 | 6.96 | +0.76 | +12.20% | 12,238 | 74,599 | 21.01% |
| QQQ240920C00489780 | 2024-07-26 2:19PM EDT | 489.78 | 5.18 | 5.40 | 5.46 | +0.15 | +2.98% | 143 | 3,997 | 20.51% |
| QQQ240920C00490000 | 2024-07-26 4:12PM EDT | 490.00 | 5.40 | 5.35 | 5.40 | +0.81 | +17.65% | 3,589 | 14,117 | 20.50% |
| QQQ240920C00494780 | 2024-07-26 3:42PM EDT | 494.78 | 4.14 | 4.12 | 4.16 | +0.40 | +10.70% | 145 | 3,377 | 20.04% |
| QQQ240920C00495000 | 2024-07-26 4:13PM EDT | 495.00 | 4.15 | 4.07 | 4.11 | +0.47 | +12.77% | 1,491 | 12,138 | 20.03% |
| QQQ240920C00499780 | 2024-07-26 3:01PM EDT | 499.78 | 3.06 | 3.08 | 3.13 | +0.15 | +5.15% | 387 | 2,135 | 19.67% |
| QQQ240920C00500000 | 2024-07-26 4:14PM EDT | 500.00 | 3.10 | 3.05 | 3.09 | +0.32 | +11.51% | 6,825 | 28,690 | 19.66% |
| QQQ240920C00504780 | 2024-07-26 1:20PM EDT | 504.78 | 2.70 | 2.28 | 2.32 | +0.61 | +29.19% | 525 | 2,871 | 19.36% |
| QQQ240920C00505000 | 2024-07-26 4:13PM EDT | 505.00 | 2.30 | 2.25 | 2.29 | +0.33 | +16.75% | 1,218 | 8,896 | 19.34% |
| QQQ240920C00509780 | 2024-07-26 2:27PM EDT | 509.78 | 1.67 | 1.67 | 1.70 | -0.24 | -12.57% | 153 | 3,329 | 19.10% |
| QQQ240920C00510000 | 2024-07-26 4:06PM EDT | 510.00 | 1.66 | 1.64 | 1.68 | +0.19 | +12.93% | 1,450 | 13,699 | 19.10% |
| QQQ240920C00514780 | 2024-07-26 4:02PM EDT | 514.78 | 1.23 | 1.21 | 1.24 | +0.08 | +6.96% | 55 | 2,220 | 18.93% |
| QQQ240920C00515000 | 2024-07-26 3:57PM EDT | 515.00 | 1.16 | 1.19 | 1.22 | +0.05 | +4.50% | 505 | 12,304 | 18.91% |
| QQQ240920C00519780 | 2024-07-26 4:01PM EDT | 519.78 | 0.90 | 0.87 | 0.90 | -0.17 | -15.89% | 58 | 2,713 | 18.81% |
| QQQ240920C00520000 | 2024-07-26 3:57PM EDT | 520.00 | 0.84 | 0.86 | 0.89 | +0.05 | +6.33% | 455 | 14,871 | 18.82% |
| QQQ240920C00524780 | 2024-07-26 1:04PM EDT | 524.78 | 0.75 | 0.63 | 0.65 | +0.08 | +11.94% | 6 | 2,435 | 18.74% |
| QQQ240920C00525000 | 2024-07-26 4:06PM EDT | 525.00 | 0.63 | 0.62 | 0.64 | +0.07 | +12.50% | 498 | 18,487 | 18.74% |
| QQQ240920C00529780 | 2024-07-26 2:32PM EDT | 529.78 | 0.49 | 0.45 | 0.48 | +0.03 | +6.52% | 88 | 1,037 | 18.79% |
| QQQ240920C00530000 | 2024-07-26 3:54PM EDT | 530.00 | 0.44 | 0.45 | 0.47 | -0.08 | -15.38% | 383 | 4,295 | 18.76% |
| QQQ240920C00534780 | 2024-07-26 2:37PM EDT | 534.78 | 0.33 | 0.33 | 0.35 | -0.11 | -25.00% | 7 | 1,547 | 18.82% |
| QQQ240920C00535000 | 2024-07-26 3:54PM EDT | 535.00 | 0.32 | 0.32 | 0.34 | -0.01 | -3.03% | 272 | 5,230 | 18.78% |
| QQQ240920C00539780 | 2024-07-26 4:07PM EDT | 539.78 | 0.26 | 0.24 | 0.26 | +0.02 | +8.33% | 269 | 887 | 18.92% |
| QQQ240920C00540000 | 2024-07-26 3:24PM EDT | 540.00 | 0.25 | 0.24 | 0.26 | +0.01 | +4.17% | 350 | 2,499 | 18.97% |
| QQQ240920C00544780 | 2024-07-26 1:02PM EDT | 544.78 | 0.22 | 0.18 | 0.20 | -0.04 | -15.38% | 131 | 1,354 | 19.14% |
| QQQ240920C00545000 | 2024-07-26 1:41PM EDT | 545.00 | 0.21 | 0.18 | 0.19 | +0.03 | +16.67% | 56 | 2,299 | 19.04% |
| QQQ240920C00549780 | 2024-07-25 12:06PM EDT | 549.78 | 0.19 | 0.13 | 0.15 | 0.00 | - | 17 | 1,051 | 19.29% |
| QQQ240920C00550000 | 2024-07-26 2:57PM EDT | 550.00 | 0.14 | 0.13 | 0.15 | 0.00 | - | 34 | 4,899 | 19.34% |
| QQQ240920C00554780 | 2024-07-26 9:30AM EDT | 554.78 | 0.13 | 0.10 | 0.12 | +0.02 | +18.18% | 18 | 440 | 19.58% |
| QQQ240920C00555000 | 2024-07-26 2:58PM EDT | 555.00 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 83 | 9,223 | 19.63% |
| QQQ240920C00559780 | 2024-07-25 12:30PM EDT | 559.78 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 10 | 493 | 19.73% |
| QQQ240920C00560000 | 2024-07-26 11:03AM EDT | 560.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 19 | 12,211 | 19.78% |
| QQQ240920C00564780 | 2024-07-26 12:28PM EDT | 564.78 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 16 | 174 | 20.51% |
| QQQ240920C00565000 | 2024-07-26 11:28AM EDT | 565.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 17 | 734 | 19.97% |
| QQQ240920C00569780 | 2024-07-25 3:46PM EDT | 569.78 | 0.06 | 0.04 | 0.06 | 0.00 | - | 8 | 943 | 20.41% |
| QQQ240920C00570000 | 2024-07-26 12:18PM EDT | 570.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 50 | 1,451 | 20.41% |
| QQQ240920C00574780 | 2024-07-22 4:01PM EDT | 574.78 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 2 | 1,174 | 20.70% |
| QQQ240920C00575000 | 2024-07-25 1:58PM EDT | 575.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 8 | 5,166 | 20.80% |
| QQQ240920C00579780 | 2024-07-24 2:32PM EDT | 579.78 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 510 | 21.00% |
| QQQ240920C00580000 | 2024-07-26 12:21PM EDT | 580.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 9 | 4,467 | 21.00% |
| QQQ240920C00584780 | 2024-07-16 12:12PM EDT | 584.78 | 0.23 | 0.02 | 0.04 | 0.00 | - | 8 | 1,277 | 21.68% |
| QQQ240920C00585000 | 2024-07-26 3:08PM EDT | 585.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 231 | 1,135 | 21.68% |
| QQQ240920C00589780 | 2024-07-24 3:45PM EDT | 589.78 | 0.03 | 0.02 | 0.03 | 0.00 | - | 14 | 604 | 21.78% |
| QQQ240920C00590000 | 2024-07-25 2:25PM EDT | 590.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 245 | 21.88% |
| QQQ240920C00594780 | 2024-07-25 3:50PM EDT | 594.78 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 252 | 22.46% |
| QQQ240920C00595000 | 2024-07-26 3:22PM EDT | 595.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 93 | 350 | 21.68% |
| QQQ240920C00599780 | 2024-07-26 11:54AM EDT | 599.78 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 70 | 213 | 22.27% |
| QQQ240920C00600000 | 2024-07-26 11:55AM EDT | 600.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 70 | 1,484 | 23.15% |
| QQQ240920C00605000 | 2024-07-25 4:12PM EDT | 605.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 52 | 1,133 | 23.05% |
| QQQ240920C00610000 | 2024-07-24 12:58PM EDT | 610.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 120 | 487 | 23.63% |
| QQQ240920C00615000 | 2024-07-23 11:33AM EDT | 615.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 286 | 24.22% |
| QQQ240920C00620000 | 2024-07-18 9:58AM EDT | 620.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 335 | 24.81% |
| QQQ240920C00625000 | 2024-07-22 2:32PM EDT | 625.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 92 | 26.37% |
| QQQ240920C00630000 | 2024-07-26 12:51PM EDT | 630.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 4,791 | 26.17% |
| QQQ240920C00635000 | 2024-07-15 9:49AM EDT | 635.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 133 | 27.74% |
| QQQ240920C00640000 | 2024-07-16 9:30AM EDT | 640.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 1,406 | 25.78% |
| QQQ240920C00645000 | 2024-07-19 10:24AM EDT | 645.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 38 | 1,800 | 26.17% |
| QQQ240920C00650000 | 2024-07-23 3:34PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 1,013 | 26.95% |
| QQQ240920C00655000 | 2024-07-24 2:39PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 297 | 27.34% |
| QQQ240920C00660000 | 2024-07-10 3:59PM EDT | 660.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,362 | 28.13% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00174780 | 2024-07-25 11:14AM EDT | 174.78 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,174 | 75.00% |
| QQQ240920P00175000 | 2023-12-22 1:01PM EDT | 175.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 50.00% |
| QQQ240920P00179780 | 2024-07-24 12:55PM EDT | 179.78 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 557 | 73.44% |
| QQQ240920P00180000 | 2023-12-26 11:35AM EDT | 180.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 50.00% |
| QQQ240920P00184780 | 2024-07-18 11:57AM EDT | 184.78 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 447 | 71.09% |
| QQQ240920P00185000 | 2023-12-18 4:50PM EDT | 185.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 220 | 275 | 50.00% |
| QQQ240920P00189780 | 2024-07-26 3:06PM EDT | 189.78 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 509 | 68.75% |
| QQQ240920P00190000 | 2023-12-20 10:55AM EDT | 190.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 250 | 434 | 50.00% |
| QQQ240920P00194780 | 2024-07-25 3:53PM EDT | 194.78 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 356 | 67.19% |
| QQQ240920P00195000 | 2023-12-14 11:42AM EDT | 195.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 50.00% |
| QQQ240920P00199780 | 2024-07-18 11:56AM EDT | 199.78 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 6,192 | 68.75% |
| QQQ240920P00200000 | 2023-12-26 3:12PM EDT | 200.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3,592 | 50.00% |
| QQQ240920P00204780 | 2024-07-23 9:45AM EDT | 204.78 | 0.02 | 0.01 | 0.03 | 0.00 | - | 100 | 1,807 | 66.80% |
| QQQ240920P00205000 | 2023-11-09 11:49AM EDT | 205.00 | 1.01 | 0.64 | 0.78 | 0.00 | - | 6 | 651 | 98.05% |
| QQQ240920P00209780 | 2024-07-26 2:31PM EDT | 209.78 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 693 | 64.84% |
| QQQ240920P00210000 | 2024-07-22 11:31AM EDT | 210.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 803 | 64.84% |
| QQQ240920P00214780 | 2024-06-18 2:17PM EDT | 214.78 | 0.02 | 0.02 | 0.06 | 0.00 | - | 50 | 311 | 66.80% |
| QQQ240920P00215000 | 2024-07-26 11:38AM EDT | 215.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 1 | 41 | 64.06% |
| QQQ240920P00219780 | 2024-07-05 10:48AM EDT | 219.78 | 0.02 | 0.02 | 0.04 | 0.00 | - | 2 | 541 | 63.28% |
| QQQ240920P00220000 | 2024-07-16 10:53AM EDT | 220.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 364 | 63.28% |
| QQQ240920P00224780 | 2024-05-29 2:20PM EDT | 224.78 | 0.07 | 0.01 | 0.04 | 0.00 | - | 2 | 486 | 60.55% |
| QQQ240920P00225000 | 2024-07-16 10:40AM EDT | 225.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 208 | 61.33% |
| QQQ240920P00229780 | 2024-07-26 3:42PM EDT | 229.78 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 10 | 766 | 59.77% |
| QQQ240920P00230000 | 2024-07-25 11:56AM EDT | 230.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 6 | 884 | 59.77% |
| QQQ240920P00234780 | 2024-07-15 10:08AM EDT | 234.78 | 0.03 | 0.03 | 0.05 | 0.00 | - | 3 | 648 | 59.57% |
| QQQ240920P00235000 | 2024-07-19 2:48PM EDT | 235.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 10 | 282 | 59.38% |
| QQQ240920P00239780 | 2024-07-09 1:06PM EDT | 239.78 | 0.03 | 0.03 | 0.05 | 0.00 | - | 3 | 912 | 57.81% |
| QQQ240920P00240000 | 2024-07-25 11:57AM EDT | 240.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 20 | 638 | 57.81% |
| QQQ240920P00244780 | 2024-07-25 11:56AM EDT | 244.78 | 0.07 | 0.04 | 0.06 | 0.00 | - | 15 | 1,020 | 57.23% |
| QQQ240920P00245000 | 2024-07-25 11:57AM EDT | 245.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 30 | 44 | 57.81% |
| QQQ240920P00249780 | 2024-07-12 2:11PM EDT | 249.78 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 755 | 55.66% |
| QQQ240920P00250000 | 2024-07-25 2:38PM EDT | 250.00 | 0.09 | 0.04 | 0.06 | 0.00 | - | 21 | 642 | 55.47% |
| QQQ240920P00254780 | 2024-07-26 10:04AM EDT | 254.78 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 26 | 632 | 54.88% |
| QQQ240920P00255000 | 2024-06-17 2:12PM EDT | 255.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 1 | 21 | 56.06% |
| QQQ240920P00259780 | 2024-07-15 3:08PM EDT | 259.78 | 0.07 | 0.06 | 0.08 | 0.00 | - | 25 | 8,693 | 54.10% |
| QQQ240920P00260000 | 2024-07-25 12:12PM EDT | 260.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 5 | 560 | 53.91% |
| QQQ240920P00264780 | 2024-07-16 11:11AM EDT | 264.78 | 0.07 | 0.07 | 0.08 | 0.00 | - | 51 | 4,140 | 52.73% |
| QQQ240920P00265000 | 2024-07-25 11:56AM EDT | 265.00 | 0.11 | 0.07 | 0.10 | 0.00 | - | 5 | 53 | 53.32% |
| QQQ240920P00269780 | 2024-07-24 4:07PM EDT | 269.78 | 0.12 | 0.08 | 0.09 | 0.00 | - | 5 | 6,405 | 51.76% |
| QQQ240920P00270000 | 2024-07-11 12:59PM EDT | 270.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 1 | 415 | 51.66% |
| QQQ240920P00274780 | 2024-07-25 11:01AM EDT | 274.78 | 0.14 | 0.08 | 0.10 | 0.00 | - | 1 | 2,196 | 50.39% |
| QQQ240920P00275000 | 2024-07-25 10:28AM EDT | 275.00 | 0.15 | 0.09 | 0.10 | 0.00 | - | 10 | 603 | 50.68% |
| QQQ240920P00279780 | 2024-07-22 2:26PM EDT | 279.78 | 0.08 | 0.10 | 0.11 | 0.00 | - | 5 | 2,859 | 49.90% |
| QQQ240920P00280000 | 2024-07-24 2:10PM EDT | 280.00 | 0.14 | 0.10 | 0.11 | 0.00 | - | 2 | 881 | 49.81% |
| QQQ240920P00284780 | 2024-07-25 9:30AM EDT | 284.78 | 0.15 | 0.11 | 0.12 | 0.00 | - | 1 | 1,323 | 48.73% |
| QQQ240920P00285000 | 2024-07-16 1:04PM EDT | 285.00 | 0.10 | 0.11 | 0.12 | 0.00 | - | 30 | 519 | 48.63% |
| QQQ240920P00289780 | 2024-07-24 2:43PM EDT | 289.78 | 0.16 | 0.12 | 0.13 | 0.00 | - | 1 | 1,439 | 47.56% |
| QQQ240920P00290000 | 2024-07-16 12:10PM EDT | 290.00 | 0.11 | 0.12 | 0.13 | 0.00 | - | 60 | 2,013 | 47.46% |
| QQQ240920P00294780 | 2024-07-26 11:39AM EDT | 294.78 | 0.15 | 0.13 | 0.14 | +0.04 | +36.36% | 1 | 777 | 46.39% |
| QQQ240920P00295000 | 2024-07-26 2:31PM EDT | 295.00 | 0.15 | 0.13 | 0.14 | +0.05 | +50.00% | 27 | 1,196 | 46.29% |
| QQQ240920P00299780 | 2024-07-25 10:41AM EDT | 299.78 | 0.23 | 0.14 | 0.16 | 0.00 | - | 1 | 6,380 | 45.51% |
| QQQ240920P00300000 | 2024-07-26 11:45AM EDT | 300.00 | 0.18 | 0.14 | 0.16 | -0.04 | -18.18% | 39 | 2,675 | 45.41% |
| QQQ240920P00304780 | 2024-07-25 1:48PM EDT | 304.78 | 0.20 | 0.16 | 0.17 | 0.00 | - | 10 | 34,407 | 44.24% |
| QQQ240920P00305000 | 2024-07-25 3:09PM EDT | 305.00 | 0.24 | 0.16 | 0.17 | 0.00 | - | 1 | 16,121 | 44.19% |
| QQQ240920P00309780 | 2024-07-25 1:12PM EDT | 309.78 | 0.21 | 0.17 | 0.19 | 0.00 | - | 5 | 3,298 | 43.26% |
| QQQ240920P00310000 | 2024-07-26 10:28AM EDT | 310.00 | 0.21 | 0.17 | 0.19 | -0.05 | -19.23% | 3 | 1,202 | 43.21% |
| QQQ240920P00314780 | 2024-07-24 9:30AM EDT | 314.78 | 0.15 | 0.19 | 0.21 | 0.00 | - | 2 | 4,648 | 42.24% |
| QQQ240920P00315000 | 2024-07-24 11:08AM EDT | 315.00 | 0.20 | 0.19 | 0.21 | 0.00 | - | 21 | 4,693 | 42.19% |
| QQQ240920P00319780 | 2024-07-24 10:12AM EDT | 319.78 | 0.21 | 0.21 | 0.23 | 0.00 | - | 6 | 7,210 | 41.16% |
| QQQ240920P00320000 | 2024-07-25 3:59PM EDT | 320.00 | 0.26 | 0.21 | 0.23 | -0.07 | -21.21% | 10 | 5,708 | 41.11% |
| QQQ240920P00324780 | 2024-07-26 3:59PM EDT | 324.78 | 0.26 | 0.23 | 0.25 | -0.07 | -21.21% | 10 | 9,888 | 40.04% |
| QQQ240920P00325000 | 2024-07-25 3:47PM EDT | 325.00 | 0.33 | 0.23 | 0.25 | 0.00 | - | 53 | 27,321 | 39.99% |
| QQQ240920P00329780 | 2024-07-26 2:59PM EDT | 329.78 | 0.29 | 0.26 | 0.28 | -0.06 | -17.14% | 10 | 19,982 | 39.11% |
| QQQ240920P00330000 | 2024-07-26 12:26PM EDT | 330.00 | 0.27 | 0.26 | 0.28 | -0.10 | -27.03% | 1 | 4,090 | 39.04% |
| QQQ240920P00334780 | 2024-07-25 11:23AM EDT | 334.78 | 0.38 | 0.29 | 0.31 | 0.00 | - | 1 | 765 | 38.11% |
| QQQ240920P00335000 | 2024-07-26 9:30AM EDT | 335.00 | 0.36 | 0.29 | 0.31 | -0.01 | -2.70% | 6 | 14,684 | 38.04% |
| QQQ240920P00339780 | 2024-07-26 3:42PM EDT | 339.78 | 0.34 | 0.32 | 0.34 | -0.01 | -2.86% | 61 | 2,584 | 37.06% |
| QQQ240920P00340000 | 2024-07-26 12:28PM EDT | 340.00 | 0.35 | 0.32 | 0.35 | -0.04 | -10.26% | 7 | 10,820 | 37.13% |
| QQQ240920P00344780 | 2024-07-26 2:48PM EDT | 344.78 | 0.40 | 0.36 | 0.38 | -0.07 | -14.89% | 32 | 7,559 | 36.08% |
| QQQ240920P00345000 | 2024-07-25 10:08AM EDT | 345.00 | 0.43 | 0.36 | 0.38 | -0.15 | -25.86% | 1 | 2,054 | 36.04% |
| QQQ240920P00349780 | 2024-07-26 1:31PM EDT | 349.78 | 0.41 | 0.40 | 0.43 | -0.09 | -18.00% | 26 | 3,891 | 35.21% |
| QQQ240920P00350000 | 2024-07-26 2:22PM EDT | 350.00 | 0.45 | 0.40 | 0.43 | -0.05 | -10.00% | 46 | 37,439 | 35.13% |
| QQQ240920P00354780 | 2024-07-26 10:36AM EDT | 354.78 | 0.55 | 0.45 | 0.48 | -0.07 | -11.29% | 135 | 3,220 | 34.24% |
| QQQ240920P00355000 | 2024-07-26 10:25AM EDT | 355.00 | 0.53 | 0.45 | 0.48 | -0.01 | -1.85% | 26 | 8,188 | 34.18% |
| QQQ240920P00359780 | 2024-07-26 1:31PM EDT | 359.78 | 0.52 | 0.51 | 0.54 | -0.19 | -26.76% | 70 | 75,229 | 33.33% |
| QQQ240920P00360000 | 2024-07-26 11:49AM EDT | 360.00 | 0.56 | 0.51 | 0.54 | -0.15 | -21.13% | 180 | 21,304 | 33.25% |
| QQQ240920P00364780 | 2024-07-25 10:44AM EDT | 364.78 | 0.81 | 0.58 | 0.61 | 0.00 | - | 3 | 7,342 | 32.41% |
| QQQ240920P00365000 | 2024-07-26 3:20PM EDT | 365.00 | 0.63 | 0.58 | 0.61 | -0.13 | -17.11% | 6 | 5,758 | 32.35% |
| QQQ240920P00369780 | 2024-07-26 3:46PM EDT | 369.78 | 0.69 | 0.66 | 0.69 | -0.20 | -22.47% | 165 | 8,371 | 31.51% |
| QQQ240920P00370000 | 2024-07-26 3:52PM EDT | 370.00 | 0.70 | 0.67 | 0.69 | -0.22 | -23.91% | 40 | 5,373 | 31.45% |
| QQQ240920P00374780 | 2024-07-25 4:07PM EDT | 374.78 | 1.15 | 0.76 | 0.78 | 0.00 | - | 118 | 15,365 | 30.59% |
| QQQ240920P00375000 | 2024-07-26 1:08PM EDT | 375.00 | 0.77 | 0.76 | 0.79 | -0.39 | -33.62% | 55 | 7,941 | 30.60% |
| QQQ240920P00379780 | 2024-07-26 10:03AM EDT | 379.78 | 1.04 | 0.88 | 0.90 | -0.28 | -21.21% | 73 | 19,640 | 29.80% |
| QQQ240920P00380000 | 2024-07-26 4:05PM EDT | 380.00 | 0.90 | 0.88 | 0.91 | -0.42 | -31.82% | 162 | 17,378 | 29.79% |
| QQQ240920P00384780 | 2024-07-26 9:42AM EDT | 384.78 | 1.24 | 1.02 | 1.04 | -0.04 | -3.12% | 132 | 5,408 | 29.00% |
| QQQ240920P00385000 | 2024-07-26 3:20PM EDT | 385.00 | 1.09 | 1.02 | 1.05 | -0.19 | -14.84% | 327 | 19,546 | 28.98% |
| QQQ240920P00389780 | 2024-07-26 9:36AM EDT | 389.78 | 1.43 | 1.19 | 1.21 | +0.07 | +5.15% | 12 | 2,474 | 28.24% |
| QQQ240920P00390000 | 2024-07-26 3:52PM EDT | 390.00 | 1.27 | 1.20 | 1.22 | -0.40 | -23.95% | 113 | 15,622 | 28.22% |
| QQQ240920P00394780 | 2024-07-25 3:26PM EDT | 394.78 | 1.62 | 1.39 | 1.42 | +0.06 | +3.85% | 18 | 2,471 | 27.53% |
| QQQ240920P00395000 | 2024-07-26 3:17PM EDT | 395.00 | 1.54 | 1.40 | 1.43 | -0.52 | -25.24% | 158 | 8,406 | 27.50% |
| QQQ240920P00399780 | 2024-07-26 3:43PM EDT | 399.78 | 1.76 | 1.64 | 1.67 | +0.05 | +2.92% | 116 | 10,653 | 26.83% |
| QQQ240920P00400000 | 2024-07-26 4:14PM EDT | 400.00 | 1.67 | 1.65 | 1.68 | -0.73 | -30.42% | 677 | 51,257 | 26.80% |
| QQQ240920P00404780 | 2024-07-26 3:46PM EDT | 404.78 | 2.00 | 1.93 | 1.97 | -0.28 | -12.28% | 239 | 4,401 | 26.15% |
| QQQ240920P00405000 | 2024-07-26 3:48PM EDT | 405.00 | 2.01 | 1.95 | 1.98 | -0.63 | -23.86% | 134 | 5,289 | 26.11% |
| QQQ240920P00409780 | 2024-07-26 2:43PM EDT | 409.78 | 2.48 | 2.29 | 2.32 | -0.65 | -20.77% | 574 | 4,739 | 25.46% |
| QQQ240920P00410000 | 2024-07-26 3:48PM EDT | 410.00 | 2.42 | 2.31 | 2.34 | -0.80 | -24.84% | 338 | 28,422 | 25.45% |
| QQQ240920P00414780 | 2024-07-26 3:18PM EDT | 414.78 | 2.99 | 2.72 | 2.74 | -0.64 | -17.63% | 42 | 5,059 | 24.80% |
| QQQ240920P00415000 | 2024-07-26 3:49PM EDT | 415.00 | 2.76 | 2.74 | 2.76 | -1.02 | -26.98% | 422 | 24,828 | 24.77% |
| QQQ240920P00419780 | 2024-07-26 3:23PM EDT | 419.78 | 3.44 | 3.23 | 3.25 | -0.58 | -14.43% | 28 | 4,114 | 24.16% |
| QQQ240920P00420000 | 2024-07-26 4:13PM EDT | 420.00 | 3.25 | 3.25 | 3.27 | -1.17 | -26.47% | 4,721 | 32,657 | 24.13% |
| QQQ240920P00424780 | 2024-07-26 3:40PM EDT | 424.78 | 3.97 | 3.82 | 3.85 | -1.13 | -22.16% | 87 | 2,431 | 23.53% |
| QQQ240920P00425000 | 2024-07-26 4:05PM EDT | 425.00 | 3.90 | 3.85 | 3.88 | -1.40 | -26.42% | 572 | 16,549 | 23.50% |
| QQQ240920P00429780 | 2024-07-26 2:49PM EDT | 429.78 | 4.64 | 4.53 | 4.57 | -0.21 | -4.33% | 335 | 2,167 | 22.92% |
| QQQ240920P00430000 | 2024-07-26 4:01PM EDT | 430.00 | 4.60 | 4.59 | 4.60 | -1.50 | -24.59% | 951 | 41,926 | 22.88% |
| QQQ240920P00434780 | 2024-07-26 3:02PM EDT | 434.78 | 5.58 | 5.37 | 5.40 | -1.62 | -22.50% | 2,031 | 1,979 | 22.27% |
| QQQ240920P00435000 | 2024-07-26 3:59PM EDT | 435.00 | 5.58 | 5.41 | 5.44 | -1.50 | -21.19% | 3,251 | 44,203 | 22.25% |
| QQQ240920P00439780 | 2024-07-26 3:59PM EDT | 439.78 | 6.53 | 6.35 | 6.39 | -1.73 | -20.94% | 266 | 2,941 | 21.66% |
| QQQ240920P00440000 | 2024-07-26 4:06PM EDT | 440.00 | 6.42 | 6.40 | 6.44 | -1.89 | -22.74% | 2,544 | 31,899 | 21.63% |
| QQQ240920P00444780 | 2024-07-26 3:46PM EDT | 444.78 | 7.65 | 7.50 | 7.54 | +0.02 | +0.26% | 713 | 6,454 | 21.02% |
| QQQ240920P00445000 | 2024-07-26 4:06PM EDT | 445.00 | 7.57 | 7.55 | 7.59 | -2.39 | -24.00% | 584 | 27,675 | 20.99% |
| QQQ240920P00449780 | 2024-07-26 3:33PM EDT | 449.78 | 9.38 | 8.82 | 8.87 | +1.14 | +13.83% | 130 | 6,744 | 20.37% |
| QQQ240920P00450000 | 2024-07-26 4:14PM EDT | 450.00 | 8.86 | 8.89 | 8.93 | -2.43 | -21.52% | 861 | 51,577 | 20.34% |
| QQQ240920P00454780 | 2024-07-26 3:41PM EDT | 454.78 | 10.56 | 10.36 | 10.41 | -2.44 | -18.77% | 147 | 7,914 | 19.72% |
| QQQ240920P00455000 | 2024-07-26 4:10PM EDT | 455.00 | 10.41 | 10.44 | 10.48 | -2.69 | -20.53% | 951 | 19,854 | 19.68% |
| QQQ240920P00459780 | 2024-07-26 3:07PM EDT | 459.78 | 12.27 | 12.14 | 12.21 | -2.50 | -16.93% | 196 | 4,009 | 19.07% |
| QQQ240920P00460000 | 2024-07-26 4:07PM EDT | 460.00 | 12.20 | 12.22 | 12.29 | -2.83 | -18.83% | 9,840 | 45,002 | 19.04% |
| QQQ240920P00464780 | 2024-07-26 4:00PM EDT | 464.78 | 14.16 | 14.16 | 14.24 | -2.65 | -15.76% | 496 | 6,141 | 18.38% |
| QQQ240920P00465000 | 2024-07-26 3:59PM EDT | 465.00 | 14.56 | 14.26 | 14.34 | -3.30 | -18.48% | 5,902 | 23,091 | 18.35% |
| QQQ240920P00469780 | 2024-07-26 3:59PM EDT | 469.78 | 16.85 | 16.48 | 16.58 | +0.22 | +1.32% | 83 | 1,782 | 17.70% |
| QQQ240920P00470000 | 2024-07-26 4:13PM EDT | 470.00 | 16.60 | 16.61 | 16.68 | -3.49 | -17.37% | 2,359 | 51,479 | 17.65% |
| QQQ240920P00474780 | 2024-07-26 3:43PM EDT | 474.78 | 19.73 | 19.07 | 19.27 | -1.85 | -8.57% | 55 | 1,528 | 17.05% |
| QQQ240920P00475000 | 2024-07-26 3:59PM EDT | 475.00 | 19.52 | 19.19 | 19.38 | -0.87 | -4.27% | 736 | 22,631 | 17.00% |
| QQQ240920P00479780 | 2024-07-26 3:55PM EDT | 479.78 | 23.32 | 22.02 | 22.24 | -2.68 | -10.31% | 56 | 1,335 | 16.32% |
| QQQ240920P00480000 | 2024-07-26 3:46PM EDT | 480.00 | 23.10 | 22.17 | 22.40 | -3.33 | -12.60% | 825 | 41,809 | 16.32% |
| QQQ240920P00484780 | 2024-07-26 3:35PM EDT | 484.78 | 26.42 | 25.30 | 25.61 | -0.11 | -0.41% | 103 | 1,127 | 15.66% |
| QQQ240920P00485000 | 2024-07-26 3:59PM EDT | 485.00 | 25.93 | 25.45 | 25.78 | -4.54 | -14.90% | 195 | 16,058 | 15.65% |
| QQQ240920P00489780 | 2024-07-26 11:07AM EDT | 489.78 | 30.03 | 28.94 | 29.29 | +0.47 | +1.59% | 117 | 5,289 | 14.92% |
| QQQ240920P00490000 | 2024-07-26 3:32PM EDT | 490.00 | 30.50 | 29.11 | 29.46 | -2.00 | -6.15% | 275 | 7,055 | 14.89% |
| QQQ240920P00494780 | 2024-07-26 1:15PM EDT | 494.78 | 31.31 | 32.92 | 33.29 | -2.18 | -6.51% | 38 | 258 | 14.14% |
| QQQ240920P00495000 | 2024-07-26 2:03PM EDT | 495.00 | 34.60 | 33.10 | 33.48 | -1.32 | -3.67% | 58 | 6,482 | 14.12% |
| QQQ240920P00499780 | 2024-07-26 10:00AM EDT | 499.78 | 37.87 | 37.21 | 37.60 | +2.27 | +6.38% | 2 | 635 | 13.33% |
| QQQ240920P00500000 | 2024-07-26 3:32PM EDT | 500.00 | 38.69 | 37.41 | 37.80 | -4.40 | -10.21% | 91 | 11,874 | 13.31% |
| QQQ240920P00504780 | 2024-07-25 10:42AM EDT | 504.78 | 44.15 | 41.78 | 42.17 | 0.00 | - | 4 | 979 | 12.50% |
| QQQ240920P00505000 | 2024-07-26 3:27PM EDT | 505.00 | 43.00 | 41.98 | 42.38 | -0.19 | -0.44% | 18 | 1,458 | 12.49% |
| QQQ240920P00509780 | 2024-07-26 10:11AM EDT | 509.78 | 48.37 | 46.57 | 46.97 | +19.92 | +70.02% | 1 | 27 | 11.99% |
| QQQ240920P00510000 | 2024-07-26 1:23PM EDT | 510.00 | 44.76 | 46.78 | 47.19 | -0.08 | -0.18% | 3 | 70 | 12.01% |
| QQQ240920P00514780 | 2024-07-25 2:32PM EDT | 514.78 | 50.55 | 51.53 | 51.94 | 0.00 | - | 1,090 | 1 | 12.62% |
| QQQ240920P00515000 | 2024-07-26 4:11PM EDT | 515.00 | 51.85 | 51.75 | 52.16 | +0.52 | +1.01% | 50 | 101 | 12.67% |
| QQQ240920P00519780 | 2024-07-25 2:33PM EDT | 519.78 | 55.47 | 56.53 | 56.94 | 0.00 | - | 120 | 1 | 13.60% |
| QQQ240920P00520000 | 2024-07-26 12:11PM EDT | 520.00 | 55.92 | 56.75 | 57.16 | +0.12 | +0.22% | 8 | 7 | 13.65% |
| QQQ240920P00524780 | 2024-07-18 3:16PM EDT | 524.78 | 47.46 | 61.53 | 61.94 | 0.00 | - | 60 | 0 | 14.55% |
| QQQ240920P00525000 | 2024-07-26 9:34AM EDT | 525.00 | 63.85 | 61.75 | 62.16 | +0.94 | +1.49% | 3 | 0 | 14.60% |
| QQQ240920P00529780 | 2024-07-25 3:38PM EDT | 529.78 | 67.71 | 66.53 | 66.94 | 0.00 | - | 2 | 0 | 15.48% |
| QQQ240920P00530000 | 2024-07-26 10:46AM EDT | 530.00 | 69.53 | 66.75 | 67.16 | +1.78 | +2.63% | 3 | 3 | 15.53% |
| QQQ240920P00534780 | 2024-07-25 3:38PM EDT | 534.78 | 72.63 | 71.53 | 71.94 | 0.00 | - | 1 | 1 | 16.41% |
| QQQ240920P00535000 | 2024-07-26 2:41PM EDT | 535.00 | 72.55 | 71.75 | 72.16 | -0.43 | -0.59% | 15 | 4 | 16.46% |
| QQQ240920P00539780 | 2024-07-25 3:38PM EDT | 539.78 | 77.78 | 76.53 | 76.94 | 0.00 | - | 5 | 0 | 17.31% |
| QQQ240920P00540000 | 2024-07-22 1:40PM EDT | 540.00 | 58.00 | 76.75 | 77.16 | 0.00 | - | 4 | 0 | 17.36% |
| QQQ240920P00544780 | 2024-07-18 3:37PM EDT | 544.78 | 66.55 | 81.53 | 81.94 | 0.00 | - | 1 | 0 | 18.21% |
| QQQ240920P00545000 | 2024-07-11 10:17AM EDT | 545.00 | 46.00 | 81.75 | 82.16 | 0.00 | - | 40 | 0 | 18.26% |
| QQQ240920P00549780 | 2024-01-16 1:01AM EDT | 549.78 | 180.29 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240920P00550000 | 2024-07-12 3:26PM EDT | 550.00 | 51.94 | 86.75 | 87.16 | 0.00 | - | 2 | 0 | 19.12% |
| QQQ240920P00555000 | 2024-07-08 9:40AM EDT | 555.00 | 58.93 | 91.75 | 92.16 | 0.00 | - | 1 | 0 | 19.97% |
| QQQ240920P00560000 | 2024-07-15 11:44AM EDT | 560.00 | 61.10 | 96.75 | 97.16 | 0.00 | - | 96 | 0 | 20.85% |
| QQQ240920P00564780 | 2024-06-28 3:37PM EDT | 564.78 | 85.10 | 101.53 | 101.94 | 0.00 | - | 1 | 0 | 21.63% |
| QQQ240920P00570000 | 2024-07-25 4:11PM EDT | 570.00 | 111.81 | 106.75 | 107.16 | 0.00 | - | 4 | 0 | 22.51% |
| QQQ240920P00574780 | 2024-07-25 3:39PM EDT | 574.78 | 113.01 | 111.53 | 111.94 | 0.00 | - | 2 | 0 | 23.29% |
| QQQ240920P00575000 | 2024-07-24 1:15PM EDT | 575.00 | 108.07 | 111.75 | 112.16 | 0.00 | - | 2 | 0 | 23.29% |
| QQQ240920P00579780 | 2024-05-28 3:56PM EDT | 579.78 | 120.84 | 97.47 | 97.95 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920P00580000 | 2024-07-25 4:11PM EDT | 580.00 | 121.80 | 116.75 | 117.16 | 0.00 | - | 5 | 0 | 24.12% |
| QQQ240920P00584780 | 2024-07-25 3:38PM EDT | 584.78 | 122.64 | 121.53 | 121.94 | 0.00 | - | 2 | 0 | 24.85% |
| QQQ240920P00585000 | 2024-07-25 4:11PM EDT | 585.00 | 126.82 | 121.75 | 122.16 | 0.00 | - | 5 | 0 | 24.90% |
| QQQ240920P00589780 | 2024-06-24 3:38PM EDT | 589.78 | 114.19 | 124.84 | 125.37 | 0.00 | - | - | 0 | 0.00% |
| QQQ240920P00590000 | 2024-07-25 3:38PM EDT | 590.00 | 127.82 | 126.75 | 127.16 | 0.00 | - | 1 | 0 | 25.68% |
| QQQ240920P00594780 | 2024-07-25 3:38PM EDT | 594.78 | 132.62 | 131.53 | 131.94 | 0.00 | - | - | - | 26.42% |
| QQQ240920P00595000 | 2024-06-24 3:38PM EDT | 595.00 | 119.43 | 130.06 | 130.59 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00599780 | 2024-06-24 3:38PM EDT | 599.78 | 124.23 | 134.84 | 135.37 | 0.00 | - | - | 0 | 0.00% |
| QQQ240920P00600000 | 2024-06-24 3:38PM EDT | 600.00 | 124.40 | 135.06 | 135.59 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00605000 | 2024-06-24 3:38PM EDT | 605.00 | 129.42 | 140.06 | 140.59 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00610000 | 2024-06-05 3:51PM EDT | 610.00 | 147.28 | 113.86 | 114.21 | 0.00 | - | - | 0 | 0.00% |
| QQQ240920P00620000 | 2024-07-19 11:09AM EDT | 620.00 | 141.88 | 156.75 | 157.17 | 0.00 | - | 2 | 0 | 30.42% |
| QQQ240920P00625000 | 2024-06-13 10:26AM EDT | 625.00 | 149.48 | 130.00 | 130.39 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00630000 | 2024-07-05 10:19AM EDT | 630.00 | 136.58 | 166.75 | 167.17 | 0.00 | - | 3 | 0 | 31.89% |
| QQQ240920P00635000 | 2024-07-15 1:04PM EDT | 635.00 | 138.81 | 171.75 | 172.17 | 0.00 | - | 2 | 0 | 32.62% |
| QQQ240920P00640000 | 2024-07-09 10:04AM EDT | 640.00 | 140.57 | 176.75 | 177.17 | 0.00 | - | 2 | 0 | 33.30% |
| QQQ240920P00645000 | 2024-06-24 3:38PM EDT | 645.00 | 169.47 | 180.06 | 180.59 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920P00650000 | 2024-07-12 3:26PM EDT | 650.00 | 151.96 | 186.75 | 187.17 | 0.00 | - | - | 0 | 34.67% |
| QQQ240920P00655000 | 2024-07-25 3:38PM EDT | 655.00 | 192.83 | 191.75 | 192.17 | 0.00 | - | 1 | 0 | 35.35% |
| QQQ240920P00660000 | 2024-07-25 3:38PM EDT | 660.00 | 197.81 | 196.75 | 197.17 | 0.00 | - | 1 | 0 | 36.04% |
© 2024 Yahoo. All rights reserved.