Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241018C00210000 | 2024-07-03 12:21PM EDT | 210.00 | 283.81 | 255.00 | 255.49 | 0.00 | - | 1 | 1 | 94.46% |
| QQQ241018C00215000 | 2024-04-22 12:31PM EDT | 215.00 | 206.00 | 243.89 | 244.76 | 0.00 | - | - | 1 | 0.00% |
| QQQ241018C00250000 | 2024-07-26 3:21PM EDT | 250.00 | 215.10 | 215.58 | 216.05 | +5.00 | +2.38% | 4 | 32 | 79.35% |
| QQQ241018C00260000 | 2024-02-01 4:55PM EDT | 260.00 | 170.09 | 192.62 | 193.05 | 0.00 | - | - | 1 | 0.00% |
| QQQ241018C00265000 | 2024-05-24 9:47AM EDT | 265.00 | 195.34 | 219.39 | 219.93 | 0.00 | - | 3 | 3 | 130.42% |
| QQQ241018C00270000 | 2024-05-31 11:17AM EDT | 270.00 | 180.25 | 213.53 | 214.13 | 0.00 | - | 2 | 2 | 125.26% |
| QQQ241018C00275000 | 2024-06-11 3:13PM EDT | 275.00 | 196.16 | 220.78 | 221.12 | 0.00 | - | 1 | 2 | 148.02% |
| QQQ241018C00280000 | 2024-06-26 10:31AM EDT | 280.00 | 204.56 | 183.67 | 184.16 | 0.00 | - | 4 | 4 | 54.18% |
| QQQ241018C00285000 | 2024-04-04 10:44AM EDT | 285.00 | 168.35 | 156.99 | 157.47 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241018C00290000 | 2024-06-27 9:51AM EDT | 290.00 | 195.94 | 176.21 | 176.68 | 0.00 | - | 2 | 2 | 65.66% |
| QQQ241018C00295000 | 2024-06-21 3:34PM EDT | 295.00 | 190.11 | 183.63 | 184.11 | 0.00 | - | 1 | 1 | 99.17% |
| QQQ241018C00300000 | 2024-07-26 2:26PM EDT | 300.00 | 167.12 | 166.39 | 166.85 | +0.46 | +0.28% | 1 | 21 | 62.43% |
| QQQ241018C00305000 | 2024-07-16 9:42AM EDT | 305.00 | 197.04 | 161.47 | 161.94 | 0.00 | - | 2 | 19 | 60.82% |
| QQQ241018C00310000 | 2024-06-10 12:04PM EDT | 310.00 | 159.82 | 196.91 | 197.24 | 0.00 | - | 2 | 24 | 143.95% |
| QQQ241018C00315000 | 2024-07-11 10:51AM EDT | 315.00 | 186.63 | 151.67 | 152.13 | 0.00 | - | 1 | 2 | 57.69% |
| QQQ241018C00320000 | 2024-07-12 10:30AM EDT | 320.00 | 179.44 | 146.77 | 147.23 | 0.00 | - | 1 | 7 | 56.15% |
| QQQ241018C00325000 | 2024-07-12 10:54AM EDT | 325.00 | 177.00 | 141.88 | 142.33 | 0.00 | - | 2 | 19 | 54.62% |
| QQQ241018C00330000 | 2024-07-08 2:37PM EDT | 330.00 | 171.43 | 136.99 | 137.44 | 0.00 | - | 20 | 58 | 53.11% |
| QQQ241018C00335000 | 2024-05-31 10:16AM EDT | 335.00 | 120.90 | 149.95 | 150.55 | 0.00 | - | 2 | 19 | 90.44% |
| QQQ241018C00340000 | 2024-07-01 2:31PM EDT | 340.00 | 125.52 | 127.23 | 127.68 | -20.91 | -14.28% | 3 | 12 | 50.14% |
| QQQ241018C00345000 | 2024-07-25 1:48PM EDT | 345.00 | 124.95 | 122.37 | 122.82 | 0.00 | - | 2 | 30 | 49.36% |
| QQQ241018C00350000 | 2024-07-26 1:40PM EDT | 350.00 | 117.65 | 117.51 | 117.96 | -2.85 | -2.37% | 1 | 75 | 47.89% |
| QQQ241018C00355000 | 2024-06-21 10:51AM EDT | 355.00 | 131.66 | 125.01 | 125.47 | 0.00 | - | 1 | 76 | 71.37% |
| QQQ241018C00360000 | 2024-07-24 10:40AM EDT | 360.00 | 114.55 | 107.85 | 108.29 | 0.00 | - | 1 | 103 | 45.07% |
| QQQ241018C00365000 | 2024-07-02 12:04PM EDT | 365.00 | 124.41 | 103.04 | 103.48 | 0.00 | - | 5 | 64 | 43.70% |
| QQQ241018C00370000 | 2024-07-24 3:34PM EDT | 370.00 | 100.45 | 98.25 | 98.68 | 0.00 | - | 6 | 45 | 42.33% |
| QQQ241018C00375000 | 2024-07-25 3:02PM EDT | 375.00 | 93.46 | 93.49 | 93.92 | 0.00 | - | 1 | 51 | 41.03% |
| QQQ241018C00380000 | 2024-07-17 10:35AM EDT | 380.00 | 111.95 | 88.75 | 89.18 | 0.00 | - | 1 | 353 | 39.74% |
| QQQ241018C00385000 | 2024-07-19 12:05PM EDT | 385.00 | 98.85 | 84.05 | 84.47 | 0.00 | - | 1 | 94 | 38.49% |
| QQQ241018C00390000 | 2024-07-26 9:35AM EDT | 390.00 | 78.56 | 79.39 | 79.81 | +4.40 | +5.93% | 3 | 451 | 37.30% |
| QQQ241018C00395000 | 2024-07-26 1:53PM EDT | 395.00 | 75.22 | 74.77 | 75.18 | +2.72 | +3.75% | 11 | 406 | 36.12% |
| QQQ241018C00400000 | 2024-07-25 1:22PM EDT | 400.00 | 73.00 | 70.20 | 70.61 | 0.00 | - | 1 | 1,303 | 34.99% |
| QQQ241018C00405000 | 2024-07-25 10:15AM EDT | 405.00 | 61.26 | 65.69 | 66.09 | 0.00 | - | 1 | 81 | 33.89% |
| QQQ241018C00410000 | 2024-07-26 11:59AM EDT | 410.00 | 61.90 | 61.24 | 61.64 | -0.39 | -0.63% | 9 | 389 | 32.84% |
| QQQ241018C00415000 | 2024-07-26 3:54PM EDT | 415.00 | 56.18 | 56.88 | 57.26 | -1.87 | -3.22% | 3 | 162 | 31.82% |
| QQQ241018C00420000 | 2024-07-26 3:54PM EDT | 420.00 | 51.93 | 52.58 | 52.97 | -0.57 | -1.09% | 11 | 1,046 | 30.86% |
| QQQ241018C00425000 | 2024-07-25 2:20PM EDT | 425.00 | 49.87 | 48.39 | 48.76 | 0.00 | - | 7 | 736 | 29.91% |
| QQQ241018C00430000 | 2024-07-26 10:19AM EDT | 430.00 | 42.86 | 44.41 | 44.59 | -3.01 | -6.56% | 2 | 1,026 | 28.91% |
| QQQ241018C00435000 | 2024-07-26 1:06PM EDT | 435.00 | 40.76 | 40.43 | 40.61 | -2.68 | -6.17% | 10 | 658 | 28.05% |
| QQQ241018C00440000 | 2024-07-26 3:32PM EDT | 440.00 | 36.00 | 36.57 | 36.75 | +1.58 | +4.59% | 41 | 610 | 27.21% |
| QQQ241018C00445000 | 2024-07-26 3:58PM EDT | 445.00 | 32.32 | 32.85 | 33.03 | +2.04 | +6.74% | 34 | 593 | 26.41% |
| QQQ241018C00450000 | 2024-07-26 4:12PM EDT | 450.00 | 29.47 | 29.30 | 29.48 | -0.83 | -2.74% | 142 | 10,179 | 25.65% |
| QQQ241018C00455000 | 2024-07-26 12:46PM EDT | 455.00 | 27.73 | 25.91 | 26.09 | +3.59 | +14.87% | 6 | 1,915 | 24.91% |
| QQQ241018C00460000 | 2024-07-26 3:59PM EDT | 460.00 | 22.80 | 22.74 | 22.86 | +2.33 | +11.38% | 252 | 6,265 | 24.17% |
| QQQ241018C00465000 | 2024-07-26 4:02PM EDT | 465.00 | 19.73 | 19.76 | 19.86 | +1.88 | +10.53% | 2,714 | 1,479 | 23.50% |
| QQQ241018C00470000 | 2024-07-26 3:59PM EDT | 470.00 | 16.81 | 16.98 | 17.08 | +1.53 | +10.01% | 310 | 4,557 | 22.86% |
| QQQ241018C00475000 | 2024-07-26 3:43PM EDT | 475.00 | 14.10 | 14.43 | 14.53 | +0.87 | +6.58% | 600 | 3,252 | 22.26% |
| QQQ241018C00480000 | 2024-07-26 3:59PM EDT | 480.00 | 12.06 | 12.13 | 12.22 | +0.89 | +7.97% | 451 | 3,750 | 21.69% |
| QQQ241018C00485000 | 2024-07-26 4:14PM EDT | 485.00 | 10.20 | 10.08 | 10.15 | +1.19 | +13.21% | 255 | 10,623 | 21.16% |
| QQQ241018C00490000 | 2024-07-26 4:14PM EDT | 490.00 | 8.32 | 8.27 | 8.33 | +0.75 | +9.91% | 2,518 | 2,540 | 20.67% |
| QQQ241018C00495000 | 2024-07-26 4:10PM EDT | 495.00 | 6.78 | 6.69 | 6.76 | +0.44 | +6.94% | 83 | 1,628 | 20.23% |
| QQQ241018C00500000 | 2024-07-26 4:13PM EDT | 500.00 | 5.43 | 5.37 | 5.43 | +0.53 | +10.82% | 444 | 3,751 | 19.85% |
| QQQ241018C00505000 | 2024-07-26 3:56PM EDT | 505.00 | 4.18 | 4.26 | 4.31 | +0.32 | +8.29% | 209 | 5,859 | 19.51% |
| QQQ241018C00510000 | 2024-07-26 3:59PM EDT | 510.00 | 3.30 | 3.34 | 3.38 | +0.34 | +11.49% | 235 | 5,630 | 19.19% |
| QQQ241018C00515000 | 2024-07-26 4:03PM EDT | 515.00 | 2.60 | 2.60 | 2.64 | +0.20 | +8.33% | 407 | 8,690 | 18.95% |
| QQQ241018C00520000 | 2024-07-26 4:04PM EDT | 520.00 | 2.02 | 2.01 | 2.05 | +0.11 | +5.76% | 131 | 3,184 | 18.76% |
| QQQ241018C00525000 | 2024-07-26 3:59PM EDT | 525.00 | 1.54 | 1.53 | 1.58 | +0.13 | +9.22% | 1,347 | 23,095 | 18.60% |
| QQQ241018C00530000 | 2024-07-26 4:12PM EDT | 530.00 | 1.20 | 1.17 | 1.21 | +0.02 | +1.69% | 326 | 3,511 | 18.46% |
| QQQ241018C00535000 | 2024-07-26 3:09PM EDT | 535.00 | 0.91 | 0.90 | 0.93 | +0.08 | +9.64% | 82 | 7,058 | 18.39% |
| QQQ241018C00540000 | 2024-07-26 1:36PM EDT | 540.00 | 0.76 | 0.68 | 0.72 | +0.02 | +2.70% | 127 | 3,367 | 18.37% |
| QQQ241018C00545000 | 2024-07-26 10:30AM EDT | 545.00 | 0.52 | 0.53 | 0.55 | -0.02 | -3.70% | 5 | 2,048 | 18.34% |
| QQQ241018C00550000 | 2024-07-26 12:51PM EDT | 550.00 | 0.43 | 0.42 | 0.43 | +0.02 | +4.88% | 180 | 9,424 | 18.40% |
| QQQ241018C00555000 | 2024-07-26 1:36PM EDT | 555.00 | 0.37 | 0.31 | 0.34 | -0.01 | -2.63% | 11 | 1,979 | 18.49% |
| QQQ241018C00560000 | 2024-07-26 4:03PM EDT | 560.00 | 0.25 | 0.24 | 0.27 | -0.03 | -10.71% | 15 | 2,321 | 18.62% |
| QQQ241018C00565000 | 2024-07-26 12:00PM EDT | 565.00 | 0.23 | 0.19 | 0.22 | +0.02 | +9.52% | 49 | 988 | 18.80% |
| QQQ241018C00570000 | 2024-07-25 2:24PM EDT | 570.00 | 0.16 | 0.15 | 0.17 | -0.03 | -15.79% | 2 | 1,313 | 18.85% |
| QQQ241018C00575000 | 2024-07-26 12:25PM EDT | 575.00 | 0.14 | 0.12 | 0.14 | -0.06 | -30.00% | 2 | 961 | 19.04% |
| QQQ241018C00580000 | 2024-07-26 3:43PM EDT | 580.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 210 | 403 | 19.34% |
| QQQ241018C00585000 | 2024-07-25 1:59PM EDT | 585.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 10 | 253 | 19.58% |
| QQQ241018C00590000 | 2024-07-24 3:56PM EDT | 590.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 17 | 57 | 20.17% |
| QQQ241018C00595000 | 2024-07-18 12:20PM EDT | 595.00 | 0.17 | 0.05 | 0.09 | 0.00 | - | 5 | 169 | 20.56% |
| QQQ241018C00600000 | 2024-07-26 2:21PM EDT | 600.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 7 | 823 | 20.22% |
| QQQ241018C00605000 | 2024-07-18 12:03PM EDT | 605.00 | 0.12 | 0.03 | 0.07 | 0.00 | - | 3 | 46 | 21.14% |
| QQQ241018C00610000 | 2024-07-19 3:43PM EDT | 610.00 | 0.09 | 0.03 | 0.07 | 0.00 | - | 3 | 93 | 21.73% |
| QQQ241018C00615000 | 2024-07-24 9:52AM EDT | 615.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 10 | 50 | 21.97% |
| QQQ241018C00620000 | 2024-07-25 2:02PM EDT | 620.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 5 | 264 | 21.58% |
| QQQ241018C00625000 | 2024-07-18 1:25PM EDT | 625.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 30 | 80 | 22.66% |
| QQQ241018C00630000 | 2024-07-26 2:09PM EDT | 630.00 | 0.04 | 0.01 | 0.05 | -0.06 | -60.00% | 4 | 29 | 23.15% |
| QQQ241018C00635000 | 2024-07-03 1:14PM EDT | 635.00 | 0.11 | 0.01 | 0.04 | 0.00 | - | 10 | 75 | 23.15% |
| QQQ241018C00640000 | 2024-07-16 9:30AM EDT | 640.00 | 0.11 | 0.01 | 0.05 | 0.00 | - | 2 | 16 | 24.22% |
| QQQ241018C00645000 | 2024-07-25 4:14PM EDT | 645.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 506 | 22.85% |
| QQQ241018C00650000 | 2024-07-17 3:10PM EDT | 650.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 200 | 210 | 23.24% |
| QQQ241018C00655000 | 2024-07-23 3:41PM EDT | 655.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 36 | 63 | 25.20% |
| QQQ241018C00660000 | 2024-07-26 1:45PM EDT | 660.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 390 | 24.22% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241018P00210000 | 2024-07-25 10:34AM EDT | 210.00 | 0.07 | 0.03 | 0.06 | 0.00 | - | 2 | 1,610 | 56.64% |
| QQQ241018P00215000 | 2024-07-17 3:39PM EDT | 215.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 2 | 123 | 55.66% |
| QQQ241018P00220000 | 2024-07-26 3:06PM EDT | 220.00 | 0.07 | 0.04 | 0.07 | +0.04 | +133.33% | 3 | 214 | 54.69% |
| QQQ241018P00225000 | 2024-07-22 3:47PM EDT | 225.00 | 0.03 | 0.05 | 0.09 | 0.00 | - | 1 | 144 | 54.30% |
| QQQ241018P00230000 | 2024-07-18 3:11PM EDT | 230.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 500 | 478 | 52.73% |
| QQQ241018P00235000 | 2024-07-25 12:02PM EDT | 235.00 | 0.09 | 0.06 | 0.10 | -0.01 | -10.00% | 10 | 35 | 51.95% |
| QQQ241018P00240000 | 2024-07-09 1:06PM EDT | 240.00 | 0.05 | 0.07 | 0.11 | 0.00 | - | 2 | 79 | 50.98% |
| QQQ241018P00245000 | 2024-07-25 12:03PM EDT | 245.00 | 0.12 | 0.08 | 0.11 | 0.00 | - | 15 | 2,745 | 50.59% |
| QQQ241018P00250000 | 2024-07-19 2:16PM EDT | 250.00 | 0.13 | 0.09 | 0.12 | 0.00 | - | 10 | 1,062 | 49.51% |
| QQQ241018P00255000 | 2024-07-16 1:54PM EDT | 255.00 | 0.10 | 0.11 | 0.15 | 0.00 | - | 10 | 128 | 49.22% |
| QQQ241018P00260000 | 2024-07-25 12:01PM EDT | 260.00 | 0.17 | 0.12 | 0.16 | 0.00 | - | 10 | 67 | 48.15% |
| QQQ241018P00265000 | 2024-07-25 12:02PM EDT | 265.00 | 0.18 | 0.13 | 0.18 | 0.00 | - | 5 | 119 | 47.31% |
| QQQ241018P00270000 | 2024-07-24 9:42AM EDT | 270.00 | 0.16 | 0.15 | 0.19 | 0.00 | - | 100 | 172 | 46.14% |
| QQQ241018P00275000 | 2024-07-25 12:02PM EDT | 275.00 | 0.21 | 0.16 | 0.18 | 0.00 | - | 3 | 224 | 44.43% |
| QQQ241018P00280000 | 2024-07-25 10:09AM EDT | 280.00 | 0.28 | 0.20 | 0.22 | 0.00 | - | 3 | 167 | 44.09% |
| QQQ241018P00285000 | 2024-07-01 12:16PM EDT | 285.00 | 0.17 | 0.20 | 0.24 | 0.00 | - | 12 | 174 | 43.12% |
| QQQ241018P00290000 | 2024-07-25 12:11PM EDT | 290.00 | 0.30 | 0.21 | 0.24 | 0.00 | - | 5 | 305 | 41.75% |
| QQQ241018P00295000 | 2024-07-02 2:11PM EDT | 295.00 | 0.17 | 0.24 | 0.28 | 0.00 | - | 14 | 40 | 41.16% |
| QQQ241018P00300000 | 2024-07-26 3:12PM EDT | 300.00 | 0.31 | 0.26 | 0.29 | -0.02 | -6.06% | 43 | 365 | 39.97% |
| QQQ241018P00305000 | 2024-07-26 1:35PM EDT | 305.00 | 0.31 | 0.29 | 0.32 | -0.03 | -8.82% | 159 | 2,246 | 39.11% |
| QQQ241018P00310000 | 2024-07-25 1:12PM EDT | 310.00 | 0.35 | 0.32 | 0.35 | -0.01 | -2.78% | 50 | 445 | 38.21% |
| QQQ241018P00315000 | 2024-07-26 10:09AM EDT | 315.00 | 0.45 | 0.35 | 0.38 | +0.01 | +2.27% | 1 | 3,013 | 37.28% |
| QQQ241018P00320000 | 2024-07-25 2:45PM EDT | 320.00 | 0.50 | 0.39 | 0.42 | 0.00 | - | 14 | 618 | 36.45% |
| QQQ241018P00325000 | 2024-07-26 12:58PM EDT | 325.00 | 0.46 | 0.43 | 0.47 | -0.14 | -23.33% | 4 | 107 | 35.69% |
| QQQ241018P00330000 | 2024-07-26 10:09AM EDT | 330.00 | 0.57 | 0.48 | 0.52 | -0.05 | -8.06% | 1 | 271 | 34.89% |
| QQQ241018P00335000 | 2024-07-26 12:58PM EDT | 335.00 | 0.53 | 0.54 | 0.57 | -0.18 | -25.35% | 545 | 14,955 | 34.01% |
| QQQ241018P00340000 | 2024-07-26 1:52PM EDT | 340.00 | 0.66 | 0.61 | 0.64 | -0.09 | -12.00% | 105 | 1,757 | 33.28% |
| QQQ241018P00345000 | 2024-07-26 1:45PM EDT | 345.00 | 0.75 | 0.67 | 0.71 | -0.11 | -12.79% | 20 | 1,856 | 32.50% |
| QQQ241018P00350000 | 2024-07-26 12:42PM EDT | 350.00 | 0.77 | 0.76 | 0.79 | -0.11 | -12.50% | 7,635 | 5,946 | 31.71% |
| QQQ241018P00355000 | 2024-07-26 12:58PM EDT | 355.00 | 0.86 | 0.85 | 0.89 | -0.20 | -18.87% | 2 | 78 | 30.99% |
| QQQ241018P00360000 | 2024-07-26 3:34PM EDT | 360.00 | 1.04 | 0.96 | 1.00 | -0.13 | -11.11% | 7 | 8,669 | 30.27% |
| QQQ241018P00365000 | 2024-07-26 1:55PM EDT | 365.00 | 1.19 | 1.10 | 1.13 | -0.21 | -15.00% | 2 | 3,536 | 29.58% |
| QQQ241018P00370000 | 2024-07-26 11:45AM EDT | 370.00 | 1.33 | 1.24 | 1.28 | -0.26 | -16.35% | 31 | 18,349 | 28.91% |
| QQQ241018P00375000 | 2024-07-26 2:51PM EDT | 375.00 | 1.50 | 1.42 | 1.45 | -0.50 | -25.00% | 119 | 3,420 | 28.23% |
| QQQ241018P00380000 | 2024-07-26 3:34PM EDT | 380.00 | 1.77 | 1.63 | 1.66 | -0.21 | -10.61% | 137 | 45,588 | 27.61% |
| QQQ241018P00385000 | 2024-07-26 3:49PM EDT | 385.00 | 1.89 | 1.86 | 1.90 | -0.70 | -27.03% | 32 | 1,226 | 27.00% |
| QQQ241018P00390000 | 2024-07-26 3:42PM EDT | 390.00 | 2.22 | 2.14 | 2.18 | -0.72 | -24.49% | 71 | 27,293 | 26.41% |
| QQQ241018P00395000 | 2024-07-26 3:01PM EDT | 395.00 | 2.69 | 2.46 | 2.50 | -0.71 | -20.88% | 8 | 4,257 | 25.81% |
| QQQ241018P00400000 | 2024-07-26 3:36PM EDT | 400.00 | 3.04 | 2.83 | 2.87 | -0.70 | -18.72% | 168 | 15,516 | 25.23% |
| QQQ241018P00405000 | 2024-07-26 4:10PM EDT | 405.00 | 3.27 | 3.26 | 3.31 | -0.77 | -19.06% | 27 | 2,239 | 24.68% |
| QQQ241018P00410000 | 2024-07-26 4:13PM EDT | 410.00 | 3.77 | 3.76 | 3.81 | -0.84 | -18.22% | 63 | 3,834 | 24.12% |
| QQQ241018P00415000 | 2024-07-26 1:14PM EDT | 415.00 | 4.60 | 4.33 | 4.38 | -0.65 | -12.38% | 499 | 5,812 | 23.56% |
| QQQ241018P00420000 | 2024-07-26 4:14PM EDT | 420.00 | 5.03 | 4.98 | 5.04 | -1.25 | -19.90% | 7,727 | 14,352 | 23.01% |
| QQQ241018P00425000 | 2024-07-26 4:12PM EDT | 425.00 | 5.73 | 5.74 | 5.79 | -1.46 | -20.31% | 400 | 5,830 | 22.45% |
| QQQ241018P00430000 | 2024-07-26 4:07PM EDT | 430.00 | 6.58 | 6.59 | 6.66 | -1.97 | -23.04% | 240 | 13,992 | 21.91% |
| QQQ241018P00435000 | 2024-07-26 4:07PM EDT | 435.00 | 7.59 | 7.57 | 7.65 | -1.66 | -17.95% | 1,076 | 11,570 | 21.37% |
| QQQ241018P00440000 | 2024-07-26 3:55PM EDT | 440.00 | 9.15 | 8.68 | 8.76 | -1.27 | -12.19% | 752 | 31,331 | 20.80% |
| QQQ241018P00445000 | 2024-07-26 4:09PM EDT | 445.00 | 9.92 | 9.94 | 10.02 | -2.47 | -19.94% | 321 | 6,392 | 20.23% |
| QQQ241018P00450000 | 2024-07-26 4:03PM EDT | 450.00 | 11.48 | 11.36 | 11.44 | -2.55 | -18.18% | 4,079 | 21,240 | 19.64% |
| QQQ241018P00455000 | 2024-07-26 4:03PM EDT | 455.00 | 13.13 | 12.97 | 13.05 | -2.83 | -17.73% | 462 | 13,125 | 19.06% |
| QQQ241018P00460000 | 2024-07-26 4:14PM EDT | 460.00 | 14.76 | 14.76 | 14.87 | -2.80 | -15.95% | 7,119 | 25,886 | 18.48% |
| QQQ241018P00465000 | 2024-07-26 3:11PM EDT | 465.00 | 17.42 | 16.78 | 16.89 | -2.78 | -13.76% | 2,641 | 7,136 | 17.87% |
| QQQ241018P00470000 | 2024-07-26 4:13PM EDT | 470.00 | 18.97 | 19.01 | 19.17 | -3.75 | -16.51% | 210 | 10,083 | 17.26% |
| QQQ241018P00475000 | 2024-07-26 3:21PM EDT | 475.00 | 22.33 | 21.53 | 21.72 | -0.38 | -1.67% | 138 | 8,845 | 16.66% |
| QQQ241018P00480000 | 2024-07-26 4:13PM EDT | 480.00 | 24.34 | 24.32 | 24.53 | -2.42 | -9.04% | 203 | 4,754 | 16.03% |
| QQQ241018P00485000 | 2024-07-26 3:26PM EDT | 485.00 | 28.77 | 27.38 | 27.61 | -1.10 | -3.68% | 33 | 2,517 | 15.35% |
| QQQ241018P00490000 | 2024-07-26 2:18PM EDT | 490.00 | 31.69 | 30.74 | 31.10 | -3.48 | -9.89% | 27 | 5,262 | 14.81% |
| QQQ241018P00495000 | 2024-07-26 1:42PM EDT | 495.00 | 34.79 | 34.40 | 34.77 | -3.71 | -9.64% | 24 | 4,641 | 14.09% |
| QQQ241018P00500000 | 2024-07-26 3:14PM EDT | 500.00 | 39.46 | 38.36 | 38.75 | -3.95 | -9.10% | 58 | 1,736 | 13.37% |
| QQQ241018P00505000 | 2024-07-26 4:11PM EDT | 505.00 | 42.72 | 42.60 | 43.00 | -5.20 | -10.85% | 4 | 625 | 12.59% |
| QQQ241018P00510000 | 2024-07-25 4:04PM EDT | 510.00 | 47.28 | 47.10 | 47.50 | -5.39 | -10.23% | 2 | 46 | 11.75% |
| QQQ241018P00515000 | 2024-07-25 9:53AM EDT | 515.00 | 53.80 | 51.82 | 52.23 | 0.00 | - | 2 | 7 | 11.02% |
| QQQ241018P00520000 | 2024-07-26 4:11PM EDT | 520.00 | 56.85 | 56.75 | 57.17 | -4.99 | -8.07% | 17 | 29 | 11.29% |
| QQQ241018P00525000 | 2024-07-25 2:34PM EDT | 525.00 | 60.67 | 61.75 | 62.17 | 0.00 | - | 54 | 1 | 12.09% |
| QQQ241018P00530000 | 2024-07-17 3:39PM EDT | 530.00 | 47.14 | 66.75 | 67.17 | 0.00 | - | 140 | 1 | 12.84% |
| QQQ241018P00535000 | 2024-07-25 2:33PM EDT | 535.00 | 70.79 | 71.75 | 72.17 | 0.00 | - | 70 | 0 | 13.60% |
| QQQ241018P00540000 | 2024-07-26 12:08PM EDT | 540.00 | 75.80 | 76.75 | 77.17 | -2.44 | -3.12% | 6 | 5 | 14.36% |
| QQQ241018P00545000 | 2024-07-25 3:40PM EDT | 545.00 | 83.26 | 81.75 | 82.17 | 0.00 | - | 5 | 0 | 15.09% |
| QQQ241018P00550000 | 2024-07-22 2:42PM EDT | 550.00 | 66.99 | 86.75 | 87.17 | 0.00 | - | 3 | 0 | 15.82% |
| QQQ241018P00560000 | 2024-07-08 11:44AM EDT | 560.00 | 62.68 | 96.75 | 97.17 | 0.00 | - | - | 0 | 17.24% |
| QQQ241018P00570000 | 2024-07-18 3:53PM EDT | 570.00 | 90.29 | 106.75 | 107.17 | 0.00 | - | 2 | 0 | 18.60% |
| QQQ241018P00575000 | 2024-07-18 3:53PM EDT | 575.00 | 95.31 | 111.75 | 112.17 | 0.00 | - | 1 | 0 | 19.26% |
| QQQ241018P00580000 | 2024-07-17 12:10PM EDT | 580.00 | 96.65 | 116.75 | 117.17 | 0.00 | - | 1 | 0 | 19.92% |
| QQQ241018P00585000 | 2024-07-11 3:50PM EDT | 585.00 | 92.31 | 121.75 | 122.17 | 0.00 | - | 4 | 0 | 20.58% |
| QQQ241018P00590000 | 2024-03-26 1:13PM EDT | 590.00 | 144.26 | 159.74 | 160.92 | 0.00 | - | 2 | 0 | 81.88% |
| QQQ241018P00595000 | 2024-06-24 3:45PM EDT | 595.00 | 119.36 | 130.06 | 130.58 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241018P00600000 | 2024-06-24 3:45PM EDT | 600.00 | 124.42 | 135.06 | 135.58 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241018P00605000 | 2024-06-24 3:45PM EDT | 605.00 | 129.42 | 140.06 | 140.58 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241018P00610000 | 2024-06-24 3:45PM EDT | 610.00 | 134.38 | 145.06 | 145.59 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ241018P00615000 | 2024-06-07 2:53PM EDT | 615.00 | 151.57 | 118.85 | 119.22 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ241018P00620000 | 2024-06-06 9:47AM EDT | 620.00 | 156.50 | 123.85 | 124.22 | 0.00 | - | - | 0 | 0.00% |
| QQQ241018P00630000 | 2024-07-17 10:51AM EDT | 630.00 | 145.18 | 166.75 | 167.17 | 0.00 | - | 2 | 0 | 26.12% |
| QQQ241018P00640000 | 2024-07-11 1:13PM EDT | 640.00 | 147.58 | 176.75 | 177.17 | 0.00 | - | 2 | 0 | 27.30% |
| QQQ241018P00645000 | 2024-07-16 3:51PM EDT | 645.00 | 148.95 | 181.75 | 182.17 | 0.00 | - | 1 | 0 | 27.86% |
| QQQ241018P00650000 | 2024-07-16 3:51PM EDT | 650.00 | 153.97 | 186.75 | 187.17 | 0.00 | - | 3 | 0 | 28.42% |
| QQQ241018P00655000 | 2024-06-24 3:45PM EDT | 655.00 | 179.42 | 190.06 | 190.59 | 0.00 | - | - | 0 | 0.00% |
| QQQ241018P00660000 | 2024-07-18 12:38PM EDT | 660.00 | 180.94 | 196.75 | 197.17 | 0.00 | - | 2 | 0 | 29.54% |
© 2024 Yahoo. All rights reserved.