Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241220C00129780 | 2024-07-24 10:52AM EDT | 129.78 | 341.26 | 335.53 | 336.00 | 0.00 | - | 22 | 1,163 | 113.14% |
| QQQ241220C00130000 | 2023-12-26 11:46AM EDT | 130.00 | 284.73 | 0.00 | 0.00 | 0.00 | - | 17 | 396 | 0.00% |
| QQQ241220C00134780 | 2024-01-29 12:06PM EDT | 134.78 | 293.20 | 303.53 | 304.15 | 0.00 | - | 1 | 55 | 0.00% |
| QQQ241220C00135000 | 2023-12-04 11:47AM EDT | 135.00 | 252.24 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| QQQ241220C00139780 | 2024-06-17 10:02AM EDT | 139.78 | 341.83 | 347.69 | 348.09 | 0.00 | - | 3 | 89 | 194.85% |
| QQQ241220C00140000 | 2023-11-15 2:50PM EDT | 140.00 | 251.66 | 268.35 | 271.16 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ241220C00144780 | 2024-06-17 2:35PM EDT | 144.78 | 344.03 | 340.17 | 340.59 | 0.00 | - | 2 | 14 | 182.11% |
| QQQ241220C00145000 | 2023-11-15 2:16PM EDT | 145.00 | 245.50 | 263.64 | 266.44 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ241220C00149780 | 2024-06-17 2:35PM EDT | 149.78 | 339.17 | 335.30 | 335.72 | 0.00 | - | 5 | 134 | 177.60% |
| QQQ241220C00150000 | 2023-12-13 11:38AM EDT | 150.00 | 255.86 | 0.00 | 0.00 | 0.00 | - | 9 | 137 | 0.00% |
| QQQ241220C00154780 | 2024-06-20 12:07PM EDT | 154.78 | 332.79 | 323.20 | 323.74 | 0.00 | - | 2 | 53 | 151.98% |
| QQQ241220C00155000 | 2023-12-05 11:27AM EDT | 155.00 | 237.90 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| QQQ241220C00159780 | 2024-01-02 11:13AM EDT | 159.78 | 250.49 | 265.88 | 266.57 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241220C00160000 | 2023-02-03 1:25PM EDT | 160.00 | 163.54 | 151.41 | 154.36 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241220C00164780 | 2024-04-15 12:06AM EDT | 164.78 | 166.64 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00165000 | 2023-04-03 10:25AM EDT | 165.00 | 166.64 | 164.09 | 167.80 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00169780 | 2024-04-15 12:06AM EDT | 169.78 | 197.35 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00170000 | 2023-10-04 2:08PM EDT | 170.00 | 197.35 | 204.94 | 207.00 | 0.00 | - | 2 | 42 | 0.00% |
| QQQ241220C00174780 | 2024-04-15 12:06AM EDT | 174.78 | 128.00 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00175000 | 2022-12-09 11:57AM EDT | 175.00 | 128.00 | 110.88 | 113.32 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ241220C00179780 | 2024-04-17 10:54AM EDT | 179.78 | 254.64 | 275.92 | 276.31 | 0.00 | - | 5 | 12 | 0.00% |
| QQQ241220C00180000 | 2023-12-22 12:00PM EDT | 180.00 | 235.94 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| QQQ241220C00184780 | 2024-02-12 1:00AM EDT | 184.78 | 211.01 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00185000 | 2023-11-15 11:53AM EDT | 185.00 | 211.01 | 226.06 | 228.80 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ241220C00189780 | 2024-01-18 4:51PM EDT | 189.78 | 230.82 | 246.55 | 247.27 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ241220C00190000 | 2023-06-29 3:39PM EDT | 190.00 | 186.89 | 204.79 | 205.70 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ241220C00194780 | 2024-02-12 1:00AM EDT | 194.78 | 186.30 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00195000 | 2023-09-07 10:05AM EDT | 195.00 | 186.30 | 179.81 | 183.29 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241220C00199780 | 2024-04-29 9:32AM EDT | 199.78 | 239.64 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| QQQ241220C00200000 | 2023-12-19 12:46PM EDT | 200.00 | 216.90 | 0.00 | 0.00 | 0.00 | - | 7 | 112 | 0.00% |
| QQQ241220C00204780 | 2024-04-16 2:50PM EDT | 204.78 | 234.10 | 251.80 | 252.18 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ241220C00205000 | 2023-12-19 4:22PM EDT | 205.00 | 213.74 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ241220C00209780 | 2024-02-12 1:00AM EDT | 209.78 | 170.20 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00210000 | 2024-06-26 9:30AM EDT | 210.00 | 273.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ241220C00214780 | 2024-04-22 10:04AM EDT | 214.78 | 209.79 | 247.11 | 247.55 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ241220C00215000 | 2023-12-13 2:38PM EDT | 215.00 | 194.23 | 203.17 | 204.42 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ241220C00219780 | 2024-02-12 12:47PM EDT | 219.78 | 227.11 | 228.38 | 228.99 | 0.00 | - | 1 | 36 | 0.00% |
| QQQ241220C00220000 | 2024-04-15 2:47PM EDT | 220.00 | 218.75 | 238.30 | 238.65 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00224780 | 2024-01-18 2:53PM EDT | 224.78 | 195.16 | 213.45 | 214.17 | 0.00 | - | 10 | 7 | 0.00% |
| QQQ241220C00225000 | 2024-04-19 3:27PM EDT | 225.00 | 197.49 | 232.31 | 232.69 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241220C00229780 | 2024-02-29 1:53PM EDT | 229.78 | 216.36 | 222.01 | 223.15 | 0.00 | - | 5 | 11 | 0.00% |
| QQQ241220C00230000 | 2024-05-22 2:22PM EDT | 230.00 | 230.17 | 256.04 | 256.56 | 0.00 | - | 1 | 1 | 120.51% |
| QQQ241220C00234780 | 2024-02-12 1:00AM EDT | 234.78 | 167.91 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00235000 | 2024-06-03 1:02PM EDT | 235.00 | 220.11 | 260.00 | 262.98 | 0.00 | - | 1 | 0 | 136.49% |
| QQQ241220C00239780 | 2024-07-10 1:37PM EDT | 239.78 | 267.73 | 228.14 | 228.59 | 0.00 | - | 2 | 31 | 72.52% |
| QQQ241220C00240000 | 2024-07-22 10:28AM EDT | 240.00 | 246.30 | 227.93 | 228.38 | 0.00 | - | 10 | 11 | 72.46% |
| QQQ241220C00244780 | 2024-04-22 3:53PM EDT | 244.78 | 182.29 | 217.55 | 217.98 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ241220C00245000 | 2024-07-08 11:58AM EDT | 245.00 | 258.00 | 223.06 | 223.51 | 0.00 | - | 4 | 4 | 70.97% |
| QQQ241220C00249780 | 2024-06-26 10:31AM EDT | 249.78 | 236.64 | 216.04 | 216.48 | 0.00 | - | 5 | 115 | 61.00% |
| QQQ241220C00250000 | 2024-05-21 3:39PM EDT | 250.00 | 212.57 | 237.18 | 237.62 | 0.00 | - | 1 | 3 | 111.27% |
| QQQ241220C00254780 | 2024-05-15 3:02PM EDT | 254.78 | 205.12 | 230.37 | 230.82 | 0.00 | - | 20 | 77 | 105.05% |
| QQQ241220C00255000 | 2024-03-15 10:44AM EDT | 255.00 | 190.46 | 192.43 | 193.15 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ241220C00259780 | 2024-07-22 11:23AM EDT | 259.78 | 225.05 | 208.68 | 209.12 | 0.00 | - | 1 | 90 | 66.64% |
| QQQ241220C00260000 | 2024-07-08 10:29AM EDT | 260.00 | 242.46 | 208.47 | 208.91 | 0.00 | - | 1 | 11 | 66.60% |
| QQQ241220C00264780 | 2024-06-20 11:38AM EDT | 264.78 | 226.99 | 216.10 | 216.62 | 0.00 | - | 3 | 409 | 92.33% |
| QQQ241220C00265000 | 2024-06-21 3:49PM EDT | 265.00 | 221.89 | 215.89 | 216.40 | 0.00 | - | 9 | 26 | 92.23% |
| QQQ241220C00269780 | 2024-06-20 11:38AM EDT | 269.78 | 222.18 | 211.25 | 211.77 | 0.00 | - | 2 | 233 | 90.26% |
| QQQ241220C00270000 | 2024-06-20 11:37AM EDT | 270.00 | 221.83 | 211.04 | 211.55 | 0.00 | - | 1 | 127 | 90.17% |
| QQQ241220C00274780 | 2024-07-23 9:32AM EDT | 274.78 | 212.25 | 194.12 | 194.55 | 0.00 | - | 2 | 655 | 62.46% |
| QQQ241220C00275000 | 2024-04-22 1:17PM EDT | 275.00 | 153.29 | 188.55 | 188.98 | 0.00 | - | 12 | 9 | 42.69% |
| QQQ241220C00279780 | 2024-07-24 1:30PM EDT | 279.78 | 193.37 | 189.26 | 189.70 | 0.00 | - | 1 | 2,991 | 61.08% |
| QQQ241220C00280000 | 2024-07-17 3:50PM EDT | 280.00 | 210.08 | 189.05 | 189.49 | 0.00 | - | 1 | 30 | 61.04% |
| QQQ241220C00284780 | 2024-07-24 1:30PM EDT | 284.78 | 188.55 | 184.42 | 184.85 | 0.00 | - | 1 | 3,535 | 59.74% |
| QQQ241220C00285000 | 2024-07-08 2:59PM EDT | 285.00 | 218.77 | 184.21 | 184.64 | 0.00 | - | 12 | 15 | 59.69% |
| QQQ241220C00289780 | 2024-07-12 12:58PM EDT | 289.78 | 214.00 | 179.58 | 180.01 | 0.00 | - | 1 | 3,916 | 58.42% |
| QQQ241220C00290000 | 2024-07-19 4:07PM EDT | 290.00 | 192.00 | 179.37 | 179.80 | 0.00 | - | 5 | 768 | 58.37% |
| QQQ241220C00294780 | 2024-07-25 12:51PM EDT | 294.78 | 178.49 | 174.75 | 175.18 | 0.00 | - | 2 | 5,207 | 57.12% |
| QQQ241220C00295000 | 2024-06-12 1:32PM EDT | 295.00 | 187.21 | 206.59 | 207.04 | 0.00 | - | 93 | 100 | 109.71% |
| QQQ241220C00299780 | 2024-07-12 9:55AM EDT | 299.78 | 201.10 | 169.92 | 170.35 | 0.00 | - | 1 | 4,947 | 55.83% |
| QQQ241220C00300000 | 2024-07-24 11:05AM EDT | 300.00 | 175.52 | 169.70 | 170.13 | 0.00 | - | 2 | 1,042 | 55.76% |
| QQQ241220C00304780 | 2024-07-24 10:25AM EDT | 304.78 | 172.57 | 165.09 | 165.52 | 0.00 | - | 1 | 209 | 54.54% |
| QQQ241220C00305000 | 2024-07-18 12:03PM EDT | 305.00 | 179.19 | 164.88 | 165.31 | 0.00 | - | 2 | 113 | 54.49% |
| QQQ241220C00309780 | 2024-07-24 3:33PM EDT | 309.78 | 159.70 | 160.28 | 160.71 | -2.30 | -1.42% | 1 | 1,874 | 53.30% |
| QQQ241220C00310000 | 2024-06-18 3:57PM EDT | 310.00 | 183.14 | 177.22 | 177.71 | 0.00 | - | 2 | 23 | 82.04% |
| QQQ241220C00314780 | 2024-07-02 4:04PM EDT | 314.78 | 180.06 | 155.48 | 155.90 | 0.00 | - | 1 | 1,048 | 52.06% |
| QQQ241220C00315000 | 2024-07-25 9:34AM EDT | 315.00 | 154.81 | 155.26 | 155.69 | 0.00 | - | 2 | 52 | 52.00% |
| QQQ241220C00319780 | 2024-07-08 10:27AM EDT | 319.78 | 184.68 | 150.68 | 151.10 | 0.00 | - | 8 | 3,221 | 50.84% |
| QQQ241220C00320000 | 2024-07-25 3:59PM EDT | 320.00 | 146.40 | 150.47 | 150.89 | 0.00 | - | 1 | 94 | 50.78% |
| QQQ241220C00324780 | 2024-07-09 3:44PM EDT | 324.78 | 180.86 | 145.90 | 146.32 | 0.00 | - | 2 | 416 | 50.05% |
| QQQ241220C00325000 | 2024-07-25 10:04AM EDT | 325.00 | 141.23 | 145.69 | 146.11 | 0.00 | - | 2 | 39 | 50.00% |
| QQQ241220C00329780 | 2024-07-24 12:18PM EDT | 329.78 | 145.48 | 141.12 | 141.54 | 0.00 | - | 2 | 3,742 | 48.85% |
| QQQ241220C00330000 | 2024-07-03 11:44AM EDT | 330.00 | 167.99 | 140.91 | 141.33 | 0.00 | - | 2 | 39 | 48.80% |
| QQQ241220C00334780 | 2024-07-23 2:06PM EDT | 334.78 | 155.67 | 136.37 | 136.78 | 0.00 | - | 1 | 134 | 47.67% |
| QQQ241220C00335000 | 2024-06-21 3:07PM EDT | 335.00 | 154.98 | 148.45 | 148.94 | 0.00 | - | 3 | 9 | 66.23% |
| QQQ241220C00339780 | 2024-07-08 2:33PM EDT | 339.78 | 165.86 | 131.63 | 132.04 | 0.00 | - | 2 | 1,766 | 46.52% |
| QQQ241220C00340000 | 2024-07-24 3:59PM EDT | 340.00 | 132.35 | 131.42 | 131.83 | 0.00 | - | 9 | 67 | 46.47% |
| QQQ241220C00344780 | 2024-07-16 12:08PM EDT | 344.78 | 159.14 | 126.90 | 127.32 | 0.00 | - | 3 | 3,761 | 45.40% |
| QQQ241220C00345000 | 2024-07-25 4:00PM EDT | 345.00 | 122.80 | 126.70 | 127.11 | 0.00 | - | 1 | 78 | 45.35% |
| QQQ241220C00349780 | 2024-07-25 11:32AM EDT | 349.78 | 123.00 | 122.21 | 122.62 | 0.00 | - | 1 | 2,422 | 44.30% |
| QQQ241220C00350000 | 2024-07-25 10:55AM EDT | 350.00 | 120.42 | 122.00 | 122.41 | -2.36 | -1.92% | 3 | 305 | 44.25% |
| QQQ241220C00354780 | 2024-07-16 10:05AM EDT | 354.78 | 149.06 | 117.52 | 117.94 | 0.00 | - | 4 | 1,760 | 43.22% |
| QQQ241220C00355000 | 2024-07-22 9:47AM EDT | 355.00 | 136.60 | 117.32 | 117.73 | 0.00 | - | 1 | 25 | 43.17% |
| QQQ241220C00359780 | 2024-07-19 11:13AM EDT | 359.78 | 127.59 | 112.87 | 113.28 | 0.00 | - | 1 | 4,715 | 42.15% |
| QQQ241220C00360000 | 2024-07-25 11:44AM EDT | 360.00 | 112.54 | 112.66 | 113.08 | 0.00 | - | 1 | 77 | 42.11% |
| QQQ241220C00364780 | 2024-07-16 2:58PM EDT | 364.78 | 140.80 | 108.24 | 108.66 | 0.00 | - | 2 | 4,251 | 41.13% |
| QQQ241220C00365000 | 2024-07-17 10:26AM EDT | 365.00 | 129.93 | 108.04 | 108.45 | 0.00 | - | 1 | 128 | 41.07% |
| QQQ241220C00369780 | 2024-07-18 2:58PM EDT | 369.78 | 119.19 | 103.65 | 104.06 | 0.00 | - | 2 | 4,378 | 40.11% |
| QQQ241220C00370000 | 2024-07-24 11:16AM EDT | 370.00 | 108.61 | 103.45 | 103.86 | 0.00 | - | 1 | 5,556 | 40.07% |
| QQQ241220C00374780 | 2024-07-19 3:45PM EDT | 374.78 | 111.33 | 99.09 | 99.50 | 0.00 | - | 12 | 8,287 | 39.12% |
| QQQ241220C00375000 | 2024-07-25 1:15PM EDT | 375.00 | 102.88 | 98.89 | 99.30 | 0.00 | - | 1 | 330 | 39.08% |
| QQQ241220C00379780 | 2024-07-24 3:13PM EDT | 379.78 | 96.31 | 94.57 | 94.98 | 0.00 | - | 2 | 4,687 | 38.17% |
| QQQ241220C00380000 | 2024-07-16 11:40AM EDT | 380.00 | 93.13 | 94.37 | 94.78 | -32.61 | -25.93% | 1 | 565 | 38.12% |
| QQQ241220C00384780 | 2024-07-19 12:43PM EDT | 384.78 | 102.79 | 90.09 | 90.50 | 0.00 | - | 1 | 9,734 | 37.23% |
| QQQ241220C00385000 | 2024-07-24 2:07PM EDT | 385.00 | 93.45 | 89.89 | 90.30 | 0.00 | - | 4 | 991 | 37.18% |
| QQQ241220C00389780 | 2024-07-26 10:29AM EDT | 389.78 | 85.40 | 85.65 | 86.06 | +1.30 | +1.55% | 1 | 2,935 | 36.31% |
| QQQ241220C00390000 | 2024-07-19 2:08PM EDT | 390.00 | 98.31 | 85.46 | 85.87 | 0.00 | - | 4 | 367 | 36.27% |
| QQQ241220C00394780 | 2024-07-25 10:02AM EDT | 394.78 | 78.05 | 81.26 | 81.67 | 0.00 | - | 1 | 888 | 35.41% |
| QQQ241220C00395000 | 2024-07-24 12:56PM EDT | 395.00 | 84.87 | 81.07 | 81.48 | 0.00 | - | 1 | 331 | 35.37% |
| QQQ241220C00399780 | 2024-07-24 3:14PM EDT | 399.78 | 78.75 | 76.93 | 77.34 | 0.00 | - | 2 | 7,894 | 34.54% |
| QQQ241220C00400000 | 2024-07-25 2:47PM EDT | 400.00 | 76.73 | 76.74 | 77.15 | 0.00 | - | 3 | 729 | 34.50% |
| QQQ241220C00404780 | 2024-07-19 12:07PM EDT | 404.78 | 86.59 | 72.66 | 73.06 | 0.00 | - | 1 | 1,802 | 33.69% |
| QQQ241220C00405000 | 2024-07-19 12:48PM EDT | 405.00 | 74.74 | 72.47 | 72.87 | -9.83 | -11.62% | 5 | 1,062 | 33.65% |
| QQQ241220C00409780 | 2024-07-25 1:46PM EDT | 409.78 | 70.80 | 68.45 | 68.85 | 0.00 | - | 1 | 7,861 | 32.86% |
| QQQ241220C00410000 | 2024-07-25 2:24PM EDT | 410.00 | 69.28 | 68.26 | 68.66 | 0.00 | - | 1 | 636 | 32.82% |
| QQQ241220C00414780 | 2024-06-27 11:26AM EDT | 414.78 | 81.98 | 64.31 | 64.70 | 0.00 | - | 3 | 1,303 | 32.05% |
| QQQ241220C00415000 | 2024-07-26 12:08PM EDT | 415.00 | 66.50 | 64.13 | 64.52 | +4.54 | +7.33% | 16 | 993 | 32.02% |
| QQQ241220C00419780 | 2024-07-24 9:42AM EDT | 419.78 | 67.51 | 60.36 | 60.60 | 0.00 | - | 20 | 1,159 | 31.23% |
| QQQ241220C00420000 | 2024-07-26 3:42PM EDT | 420.00 | 59.88 | 60.18 | 60.42 | +1.28 | +2.18% | 11 | 1,198 | 31.20% |
| QQQ241220C00424780 | 2024-07-26 3:37PM EDT | 424.78 | 55.75 | 56.37 | 56.62 | -1.62 | -2.82% | 15 | 7,880 | 30.48% |
| QQQ241220C00425000 | 2024-07-26 9:44AM EDT | 425.00 | 55.63 | 56.20 | 56.44 | -2.03 | -3.52% | 10 | 1,303 | 30.44% |
| QQQ241220C00429780 | 2024-07-25 3:52PM EDT | 429.78 | 50.97 | 52.48 | 52.72 | 0.00 | - | 51 | 2,479 | 29.73% |
| QQQ241220C00430000 | 2024-07-26 12:47PM EDT | 430.00 | 54.46 | 52.31 | 52.55 | +5.29 | +10.76% | 4 | 1,815 | 29.70% |
| QQQ241220C00434780 | 2024-07-26 3:58PM EDT | 434.78 | 48.12 | 48.70 | 48.92 | +1.52 | +3.26% | 35 | 4,034 | 29.01% |
| QQQ241220C00435000 | 2024-07-25 3:23PM EDT | 435.00 | 49.38 | 48.51 | 48.75 | 0.00 | - | 2 | 3,282 | 28.97% |
| QQQ241220C00439780 | 2024-07-26 1:05PM EDT | 439.78 | 47.18 | 44.98 | 45.23 | -24.70 | -34.36% | 5 | 3,084 | 28.32% |
| QQQ241220C00440000 | 2024-07-26 2:05PM EDT | 440.00 | 45.38 | 44.85 | 45.07 | +2.90 | +6.83% | 7 | 10,127 | 28.29% |
| QQQ241220C00444780 | 2024-07-26 9:30AM EDT | 444.78 | 41.42 | 41.41 | 41.65 | +2.43 | +6.23% | 1 | 1,815 | 27.64% |
| QQQ241220C00445000 | 2024-07-26 2:04PM EDT | 445.00 | 42.05 | 41.28 | 41.49 | +3.00 | +7.68% | 12 | 642 | 27.61% |
| QQQ241220C00449780 | 2024-07-25 9:43AM EDT | 449.78 | 38.57 | 37.95 | 38.20 | 0.00 | - | 1 | 2,080 | 27.00% |
| QQQ241220C00450000 | 2024-07-26 3:31PM EDT | 450.00 | 37.55 | 37.84 | 38.05 | +1.83 | +5.12% | 29 | 6,179 | 26.97% |
| QQQ241220C00454780 | 2024-07-26 1:22PM EDT | 454.78 | 36.52 | 34.63 | 34.87 | +3.58 | +10.87% | 25 | 1,611 | 26.36% |
| QQQ241220C00455000 | 2024-07-26 12:02PM EDT | 455.00 | 35.73 | 34.49 | 34.73 | +2.86 | +8.70% | 7 | 1,890 | 26.34% |
| QQQ241220C00459780 | 2024-07-25 3:38PM EDT | 459.78 | 31.86 | 31.49 | 31.69 | 0.00 | - | 321 | 4,561 | 25.76% |
| QQQ241220C00460000 | 2024-07-26 12:25PM EDT | 460.00 | 33.04 | 31.32 | 31.56 | +3.62 | +12.30% | 32 | 4,968 | 25.74% |
| QQQ241220C00464780 | 2024-07-26 3:29PM EDT | 464.78 | 28.61 | 28.46 | 28.63 | +1.61 | +5.96% | 18 | 1,448 | 25.16% |
| QQQ241220C00465000 | 2024-07-26 2:11PM EDT | 465.00 | 29.11 | 28.28 | 28.49 | +3.06 | +11.75% | 114 | 3,055 | 25.13% |
| QQQ241220C00469780 | 2024-07-26 1:34PM EDT | 469.78 | 26.75 | 25.57 | 25.70 | +0.70 | +2.69% | 19 | 3,394 | 24.56% |
| QQQ241220C00470000 | 2024-07-26 4:11PM EDT | 470.00 | 25.58 | 25.43 | 25.58 | +1.88 | +7.93% | 175 | 3,692 | 24.54% |
| QQQ241220C00474780 | 2024-07-26 3:59PM EDT | 474.78 | 22.63 | 22.84 | 22.97 | -2.12 | -8.57% | 127 | 8,524 | 24.02% |
| QQQ241220C00475000 | 2024-07-26 1:35PM EDT | 475.00 | 22.25 | 22.74 | 22.85 | +0.71 | +3.30% | 142 | 9,970 | 23.99% |
| QQQ241220C00479780 | 2024-07-26 9:43AM EDT | 479.78 | 20.04 | 20.28 | 20.39 | -2.31 | -10.34% | 39 | 2,369 | 23.48% |
| QQQ241220C00480000 | 2024-07-26 3:58PM EDT | 480.00 | 19.82 | 20.18 | 20.29 | +0.74 | +3.88% | 316 | 7,515 | 23.46% |
| QQQ241220C00484780 | 2024-07-26 12:13PM EDT | 484.78 | 18.52 | 17.91 | 18.00 | +0.21 | +1.15% | 189 | 965 | 22.97% |
| QQQ241220C00485000 | 2024-07-26 2:40PM EDT | 485.00 | 18.00 | 17.79 | 17.90 | +1.21 | +7.21% | 225 | 2,869 | 22.95% |
| QQQ241220C00489780 | 2024-07-26 1:56PM EDT | 489.78 | 16.10 | 15.70 | 15.78 | +0.74 | +4.82% | 122 | 1,809 | 22.49% |
| QQQ241220C00490000 | 2024-07-26 4:13PM EDT | 490.00 | 15.70 | 15.61 | 15.69 | -0.82 | -4.96% | 226 | 8,777 | 22.47% |
| QQQ241220C00491000 | 2024-07-26 10:27AM EDT | 491.00 | 15.53 | 15.19 | 15.27 | -1.99 | -11.36% | 116 | 472 | 22.38% |
| QQQ241220C00492000 | 2024-07-26 9:30AM EDT | 492.00 | 14.69 | 14.78 | 14.86 | -0.44 | -2.91% | 14 | 1,732 | 22.29% |
| QQQ241220C00493000 | 2024-07-26 10:21AM EDT | 493.00 | 14.14 | 14.38 | 14.45 | -0.73 | -4.91% | 14 | 645 | 22.19% |
| QQQ241220C00494780 | 2024-07-26 9:50AM EDT | 494.78 | 13.08 | 13.66 | 13.75 | -0.78 | -5.63% | 1 | 2,857 | 22.04% |
| QQQ241220C00495000 | 2024-07-26 1:56PM EDT | 495.00 | 13.98 | 13.59 | 13.67 | -0.28 | -1.96% | 24 | 2,109 | 22.02% |
| QQQ241220C00496000 | 2024-07-25 3:38PM EDT | 496.00 | 13.48 | 13.20 | 13.28 | 0.00 | - | 616 | 1,254 | 21.93% |
| QQQ241220C00497000 | 2024-07-26 1:41PM EDT | 497.00 | 13.06 | 12.83 | 12.91 | -1.51 | -10.36% | 30 | 1,338 | 21.85% |
| QQQ241220C00498000 | 2024-07-25 2:46PM EDT | 498.00 | 12.85 | 12.45 | 12.54 | +0.06 | +0.47% | 14 | 553 | 21.76% |
| QQQ241220C00499780 | 2024-07-26 4:13PM EDT | 499.78 | 11.94 | 11.84 | 11.90 | -0.19 | -1.57% | 2 | 5,323 | 21.61% |
| QQQ241220C00500000 | 2024-07-26 3:53PM EDT | 500.00 | 11.49 | 11.75 | 11.83 | +0.69 | +6.39% | 774 | 12,507 | 21.60% |
| QQQ241220C00501000 | 2024-07-26 11:39AM EDT | 501.00 | 11.32 | 11.41 | 11.48 | -1.67 | -12.86% | 20 | 387 | 21.51% |
| QQQ241220C00502000 | 2024-07-25 4:03PM EDT | 502.00 | 11.10 | 11.07 | 11.14 | +1.06 | +10.56% | 1 | 689 | 21.43% |
| QQQ241220C00503000 | 2024-07-26 12:08PM EDT | 503.00 | 11.27 | 10.74 | 10.81 | -1.07 | -8.67% | 73 | 1,591 | 21.35% |
| QQQ241220C00504780 | 2024-07-26 1:08PM EDT | 504.78 | 11.04 | 10.16 | 10.24 | -0.61 | -5.24% | 142 | 514 | 21.22% |
| QQQ241220C00505000 | 2024-07-26 3:24PM EDT | 505.00 | 9.92 | 10.10 | 10.17 | +0.72 | +7.83% | 17 | 784 | 21.20% |
| QQQ241220C00506000 | 2024-07-26 12:20PM EDT | 506.00 | 10.20 | 9.80 | 9.86 | -0.98 | -8.77% | 179 | 794 | 21.13% |
| QQQ241220C00507000 | 2024-07-26 2:52PM EDT | 507.00 | 9.49 | 9.49 | 9.56 | -1.39 | -12.78% | 36 | 763 | 21.05% |
| QQQ241220C00508000 | 2024-07-26 2:21PM EDT | 508.00 | 9.31 | 9.20 | 9.26 | -0.16 | -1.69% | 79 | 351 | 20.98% |
| QQQ241220C00509780 | 2024-07-26 1:56PM EDT | 509.78 | 9.01 | 8.68 | 8.75 | +0.75 | +9.08% | 108 | 2,142 | 20.85% |
| QQQ241220C00510000 | 2024-07-26 3:55PM EDT | 510.00 | 8.27 | 8.63 | 8.69 | +0.37 | +4.68% | 142 | 8,378 | 20.84% |
| QQQ241220C00511000 | 2024-07-26 2:14PM EDT | 511.00 | 8.72 | 8.36 | 8.42 | +0.97 | +12.52% | 191 | 879 | 20.77% |
| QQQ241220C00512000 | 2024-07-26 1:09PM EDT | 512.00 | 8.74 | 8.08 | 8.15 | +0.48 | +5.81% | 151 | 1,656 | 20.70% |
| QQQ241220C00513000 | 2024-07-26 1:37PM EDT | 513.00 | 8.07 | 7.83 | 7.89 | +0.63 | +8.47% | 31 | 574 | 20.64% |
| QQQ241220C00514780 | 2024-07-26 12:28PM EDT | 514.78 | 7.90 | 7.37 | 7.44 | +1.05 | +15.33% | 3 | 914 | 20.52% |
| QQQ241220C00515000 | 2024-07-26 9:51AM EDT | 515.00 | 7.62 | 7.32 | 7.39 | +0.23 | +3.11% | 42 | 2,654 | 20.51% |
| QQQ241220C00519780 | 2024-07-26 1:22PM EDT | 519.78 | 6.86 | 6.23 | 6.29 | +1.06 | +18.28% | 1 | 701 | 20.22% |
| QQQ241220C00520000 | 2024-07-26 3:26PM EDT | 520.00 | 6.22 | 6.18 | 6.24 | +0.43 | +7.43% | 585 | 3,823 | 20.20% |
| QQQ241220C00524780 | 2024-07-26 3:19PM EDT | 524.78 | 5.09 | 5.24 | 5.29 | +0.22 | +4.52% | 13 | 2,196 | 19.94% |
| QQQ241220C00525000 | 2024-07-26 3:56PM EDT | 525.00 | 5.04 | 5.20 | 5.25 | +0.29 | +6.11% | 142 | 14,749 | 19.93% |
| QQQ241220C00529780 | 2024-07-26 3:48PM EDT | 529.78 | 4.41 | 4.37 | 4.43 | +0.30 | +7.30% | 261 | 748 | 19.70% |
| QQQ241220C00530000 | 2024-07-26 3:45PM EDT | 530.00 | 4.38 | 4.35 | 4.39 | +0.29 | +7.09% | 158 | 3,003 | 19.68% |
| QQQ241220C00534780 | 2024-07-26 3:30PM EDT | 534.78 | 3.62 | 3.65 | 3.69 | +0.26 | +7.74% | 130 | 675 | 19.47% |
| QQQ241220C00535000 | 2024-07-26 3:50PM EDT | 535.00 | 3.58 | 3.62 | 3.66 | +0.24 | +7.19% | 266 | 2,173 | 19.46% |
| QQQ241220C00539780 | 2024-07-26 3:45PM EDT | 539.78 | 3.05 | 3.02 | 3.06 | +0.20 | +7.02% | 89 | 888 | 19.28% |
| QQQ241220C00540000 | 2024-07-26 3:20PM EDT | 540.00 | 2.90 | 3.00 | 3.04 | +0.13 | +4.69% | 273 | 3,922 | 19.28% |
| QQQ241220C00544780 | 2024-07-26 1:39PM EDT | 544.78 | 2.61 | 2.50 | 2.54 | -0.10 | -3.69% | 435 | 1,050 | 19.12% |
| QQQ241220C00545000 | 2024-07-26 1:36PM EDT | 545.00 | 2.61 | 2.48 | 2.51 | +0.27 | +11.54% | 22 | 12,093 | 19.10% |
| QQQ241220C00549780 | 2024-07-24 12:57PM EDT | 549.78 | 2.78 | 2.05 | 2.09 | 0.00 | - | 1 | 679 | 18.96% |
| QQQ241220C00550000 | 2024-07-26 4:14PM EDT | 550.00 | 2.08 | 2.04 | 2.08 | +0.16 | +8.33% | 2,154 | 5,060 | 18.97% |
| QQQ241220C00554780 | 2024-07-25 12:23PM EDT | 554.78 | 2.02 | 1.68 | 1.72 | 0.00 | - | 78 | 517 | 18.83% |
| QQQ241220C00555000 | 2024-07-26 1:47PM EDT | 555.00 | 1.82 | 1.67 | 1.71 | +0.26 | +16.67% | 7 | 3,241 | 18.84% |
| QQQ241220C00559780 | 2024-07-25 1:39PM EDT | 559.78 | 1.57 | 1.38 | 1.42 | 0.00 | - | 65 | 783 | 18.74% |
| QQQ241220C00560000 | 2024-07-26 12:19PM EDT | 560.00 | 1.39 | 1.37 | 1.41 | +0.07 | +5.30% | 23 | 3,366 | 18.75% |
| QQQ241220C00564780 | 2024-07-25 11:59AM EDT | 564.78 | 1.24 | 1.13 | 1.17 | 0.00 | - | 60 | 512 | 18.67% |
| QQQ241220C00565000 | 2024-07-26 2:18PM EDT | 565.00 | 1.17 | 1.12 | 1.16 | -0.06 | -4.88% | 99 | 625 | 18.67% |
| QQQ241220C00569780 | 2024-07-26 9:56AM EDT | 569.78 | 0.96 | 0.93 | 0.96 | -0.35 | -26.72% | 7 | 232 | 18.60% |
| QQQ241220C00570000 | 2024-07-26 11:17AM EDT | 570.00 | 0.89 | 0.92 | 0.95 | +0.03 | +3.49% | 3 | 839 | 18.59% |
| QQQ241220C00574780 | 2024-07-23 12:38PM EDT | 574.78 | 1.78 | 0.76 | 0.79 | 0.00 | - | 2 | 1,219 | 18.56% |
| QQQ241220C00575000 | 2024-07-25 3:58PM EDT | 575.00 | 0.73 | 0.76 | 0.79 | 0.00 | - | 135 | 2,039 | 18.59% |
| QQQ241220C00579780 | 2024-07-24 1:37PM EDT | 579.78 | 0.91 | 0.63 | 0.66 | 0.00 | - | 2 | 487 | 18.58% |
| QQQ241220C00580000 | 2024-07-25 10:15AM EDT | 580.00 | 0.56 | 0.62 | 0.65 | 0.00 | - | 2 | 843 | 18.56% |
| QQQ241220C00584780 | 2024-07-25 10:23AM EDT | 584.78 | 0.52 | 0.52 | 0.54 | 0.00 | - | 11 | 370 | 18.54% |
| QQQ241220C00585000 | 2024-07-25 12:00PM EDT | 585.00 | 0.57 | 0.51 | 0.54 | 0.00 | - | 5 | 461 | 18.56% |
| QQQ241220C00589780 | 2024-07-25 9:30AM EDT | 589.78 | 0.54 | 0.43 | 0.45 | 0.00 | - | 1 | 951 | 18.56% |
| QQQ241220C00590000 | 2024-07-25 11:05AM EDT | 590.00 | 0.43 | 0.42 | 0.45 | -0.02 | -4.44% | 25 | 1,168 | 18.58% |
| QQQ241220C00594780 | 2024-07-24 3:45PM EDT | 594.78 | 0.47 | 0.35 | 0.38 | 0.00 | - | 47 | 363 | 18.63% |
| QQQ241220C00595000 | 2024-07-24 9:34AM EDT | 595.00 | 0.61 | 0.35 | 0.38 | 0.00 | - | 9 | 825 | 18.65% |
| QQQ241220C00599780 | 2024-07-25 9:50AM EDT | 599.78 | 0.33 | 0.29 | 0.32 | 0.00 | - | 3 | 722 | 18.68% |
| QQQ241220C00600000 | 2024-07-25 12:16PM EDT | 600.00 | 0.35 | 0.29 | 0.32 | 0.00 | - | 100 | 1,449 | 18.70% |
| QQQ241220C00604780 | 2024-07-17 3:26PM EDT | 604.78 | 0.25 | 0.25 | 0.27 | -0.61 | -70.93% | 45 | 138 | 18.75% |
| QQQ241220C00605000 | 2024-07-24 2:48PM EDT | 605.00 | 0.35 | 0.24 | 0.27 | 0.00 | - | 16 | 511 | 18.78% |
| QQQ241220C00609780 | 2024-07-23 12:11PM EDT | 609.78 | 0.49 | 0.20 | 0.23 | 0.00 | - | 42 | 273 | 18.85% |
| QQQ241220C00610000 | 2024-07-26 11:57AM EDT | 610.00 | 0.20 | 0.20 | 0.23 | 0.00 | - | 19 | 983 | 18.86% |
| QQQ241220C00615000 | 2024-07-26 12:05PM EDT | 615.00 | 0.18 | 0.16 | 0.20 | -0.51 | -73.91% | 20 | 342 | 18.99% |
| QQQ241220C00620000 | 2024-07-25 9:30AM EDT | 620.00 | 0.16 | 0.14 | 0.17 | -0.04 | -20.00% | 4 | 201 | 19.07% |
| QQQ241220C00625000 | 2024-07-24 1:55PM EDT | 625.00 | 0.19 | 0.11 | 0.15 | 0.00 | - | 1 | 548 | 19.24% |
| QQQ241220C00630000 | 2024-07-18 11:40AM EDT | 630.00 | 0.30 | 0.09 | 0.13 | 0.00 | - | 200 | 851 | 19.36% |
| QQQ241220C00635000 | 2024-07-25 10:10AM EDT | 635.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 10 | 42 | 19.63% |
| QQQ241220C00640000 | 2024-07-22 9:30AM EDT | 640.00 | 0.11 | 0.06 | 0.10 | -0.09 | -45.00% | 3 | 143 | 19.63% |
| QQQ241220C00645000 | 2024-07-18 11:41AM EDT | 645.00 | 0.19 | 0.05 | 0.09 | 0.00 | - | 20 | 134 | 19.83% |
| QQQ241220C00650000 | 2024-07-25 12:29PM EDT | 650.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 221 | 502 | 19.97% |
| QQQ241220C00655000 | 2024-07-12 10:33AM EDT | 655.00 | 0.33 | 0.04 | 0.08 | 0.00 | - | 94 | 191 | 20.41% |
| QQQ241220C00660000 | 2024-07-26 12:14PM EDT | 660.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 8 | 1,535 | 20.22% |
| QQQ241220C00665000 | 2024-07-22 2:24PM EDT | 665.00 | 0.10 | 0.03 | 0.06 | 0.00 | - | 14 | 223 | 20.56% |
| QQQ241220C00670000 | 2024-07-25 9:59AM EDT | 670.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 40 | 3,997 | 20.61% |
| QQQ241220C00675000 | 2024-07-16 9:41AM EDT | 675.00 | 0.21 | 0.02 | 0.06 | 0.00 | - | 5 | 52 | 21.29% |
| QQQ241220C00680000 | 2024-07-24 3:30PM EDT | 680.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 538 | 20.90% |
| QQQ241220C00690000 | 2024-07-25 11:02AM EDT | 690.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 36 | 22.02% |
| QQQ241220C00695000 | 2024-07-26 3:14PM EDT | 695.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 530 | 21.39% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241220P00129780 | 2024-07-24 3:56PM EDT | 129.78 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 2,519 | 64.45% |
| QQQ241220P00130000 | 2023-12-26 5:06PM EDT | 130.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 1,978 | 50.00% |
| QQQ241220P00134780 | 2024-07-09 11:55AM EDT | 134.78 | 0.02 | 0.02 | 0.05 | 0.00 | - | 5 | 1,523 | 64.26% |
| QQQ241220P00135000 | 2023-11-16 4:24PM EDT | 135.00 | 0.36 | 0.09 | 0.42 | 0.00 | - | 5 | 479 | 78.22% |
| QQQ241220P00139780 | 2024-07-24 12:38PM EDT | 139.78 | 0.04 | 0.02 | 0.05 | 0.00 | - | 14 | 779 | 62.50% |
| QQQ241220P00140000 | 2023-11-28 2:24PM EDT | 140.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 620 | 25.00% |
| QQQ241220P00144780 | 2024-07-24 3:12PM EDT | 144.78 | 0.05 | 0.02 | 0.06 | 0.00 | - | 5 | 584 | 61.33% |
| QQQ241220P00145000 | 2023-12-15 10:56AM EDT | 145.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 391 | 25.00% |
| QQQ241220P00149780 | 2024-07-24 11:54AM EDT | 149.78 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 1,734 | 60.16% |
| QQQ241220P00150000 | 2023-12-15 12:50PM EDT | 150.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 1,755 | 25.00% |
| QQQ241220P00154780 | 2024-07-22 9:38AM EDT | 154.78 | 0.06 | 0.03 | 0.07 | 0.00 | - | 10 | 3,086 | 59.18% |
| QQQ241220P00155000 | 2023-12-20 11:35AM EDT | 155.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 3,031 | 25.00% |
| QQQ241220P00159780 | 2024-06-11 10:32AM EDT | 159.78 | 0.05 | 0.04 | 0.07 | 0.00 | - | 1 | 2,835 | 58.01% |
| QQQ241220P00160000 | 2023-12-20 11:35AM EDT | 160.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 2,867 | 25.00% |
| QQQ241220P00164780 | 2024-07-05 3:47PM EDT | 164.78 | 0.05 | 0.05 | 0.08 | 0.00 | - | 2 | 998 | 57.23% |
| QQQ241220P00165000 | 2023-12-20 3:23PM EDT | 165.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 786 | 25.00% |
| QQQ241220P00169780 | 2024-07-02 12:20PM EDT | 169.78 | 0.04 | 0.05 | 0.09 | 0.00 | - | 2 | 4,887 | 56.06% |
| QQQ241220P00170000 | 2023-12-21 10:30AM EDT | 170.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 3,842 | 25.00% |
| QQQ241220P00174780 | 2024-07-02 12:49PM EDT | 174.78 | 0.09 | 0.06 | 0.10 | +0.04 | +80.00% | 100 | 970 | 55.27% |
| QQQ241220P00175000 | 2023-11-17 4:44PM EDT | 175.00 | 0.76 | 0.40 | 0.82 | 0.00 | - | 5 | 851 | 69.80% |
| QQQ241220P00179780 | 2024-07-26 1:58PM EDT | 179.78 | 0.11 | 0.07 | 0.11 | +0.04 | +57.14% | 5 | 606 | 54.30% |
| QQQ241220P00180000 | 2023-12-04 11:21AM EDT | 180.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 386 | 25.00% |
| QQQ241220P00184780 | 2024-07-15 10:44AM EDT | 184.78 | 0.08 | 0.08 | 0.11 | 0.00 | - | 1 | 656 | 53.13% |
| QQQ241220P00185000 | 2023-12-15 1:34PM EDT | 185.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 676 | 25.00% |
| QQQ241220P00189780 | 2024-07-11 12:01PM EDT | 189.78 | 0.11 | 0.09 | 0.13 | 0.00 | - | 1 | 2,599 | 52.44% |
| QQQ241220P00190000 | 2023-12-18 11:58AM EDT | 190.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 41 | 2,243 | 25.00% |
| QQQ241220P00194780 | 2024-07-19 4:14PM EDT | 194.78 | 0.13 | 0.10 | 0.14 | 0.00 | - | 4 | 2,897 | 51.47% |
| QQQ241220P00195000 | 2023-12-20 2:58PM EDT | 195.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 3 | 2,629 | 25.00% |
| QQQ241220P00199780 | 2024-07-24 11:54AM EDT | 199.78 | 0.15 | 0.13 | 0.15 | 0.00 | - | 1 | 6,052 | 50.88% |
| QQQ241220P00200000 | 2023-12-26 12:34PM EDT | 200.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 15 | 6,233 | 25.00% |
| QQQ241220P00204780 | 2024-05-21 11:03AM EDT | 204.78 | 0.15 | 0.13 | 0.18 | 0.00 | - | 3 | 2,818 | 50.00% |
| QQQ241220P00205000 | 2023-12-20 3:38PM EDT | 205.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,390 | 25.00% |
| QQQ241220P00209780 | 2024-07-24 2:06PM EDT | 209.78 | 0.17 | 0.14 | 0.17 | 0.00 | - | 15 | 2,586 | 49.12% |
| QQQ241220P00210000 | 2024-07-23 9:57AM EDT | 210.00 | 0.14 | 0.13 | 0.18 | 0.00 | - | 16 | 198 | 49.37% |
| QQQ241220P00214780 | 2024-06-18 1:23PM EDT | 214.78 | 0.19 | 0.15 | 0.21 | 0.00 | - | 1 | 2,928 | 48.93% |
| QQQ241220P00215000 | 2024-07-01 11:03AM EDT | 215.00 | 0.16 | 0.15 | 0.19 | 0.00 | - | 1 | 23 | 48.29% |
| QQQ241220P00219780 | 2024-07-26 10:24AM EDT | 219.78 | 0.19 | 0.16 | 0.20 | +0.06 | +46.15% | 4 | 7,350 | 47.27% |
| QQQ241220P00220000 | 2024-07-24 3:51PM EDT | 220.00 | 0.22 | 0.16 | 0.21 | 0.00 | - | 3 | 193 | 47.46% |
| QQQ241220P00224780 | 2024-07-22 3:17PM EDT | 224.78 | 0.19 | 0.18 | 0.22 | 0.00 | - | 33 | 1,245 | 46.48% |
| QQQ241220P00225000 | 2024-07-23 9:57AM EDT | 225.00 | 0.18 | 0.18 | 0.22 | 0.00 | - | 32 | 315 | 46.39% |
| QQQ241220P00229780 | 2024-07-08 3:54PM EDT | 229.78 | 0.17 | 0.20 | 0.24 | 0.00 | - | 55 | 5,732 | 45.61% |
| QQQ241220P00230000 | 2024-07-01 12:10PM EDT | 230.00 | 0.20 | 0.20 | 0.24 | 0.00 | - | 46 | 96 | 45.56% |
| QQQ241220P00234780 | 2024-07-03 9:41AM EDT | 234.78 | 0.22 | 0.22 | 0.26 | 0.00 | - | 3,896 | 9,044 | 44.78% |
| QQQ241220P00235000 | 2024-07-03 12:44PM EDT | 235.00 | 0.23 | 0.22 | 0.26 | 0.00 | - | 509 | 576 | 44.70% |
| QQQ241220P00239780 | 2024-07-03 11:56AM EDT | 239.78 | 0.23 | 0.24 | 0.28 | 0.00 | - | 52 | 522 | 43.90% |
| QQQ241220P00240000 | 2024-07-26 12:45PM EDT | 240.00 | 0.27 | 0.24 | 0.28 | -0.04 | -12.90% | 35 | 532 | 43.82% |
| QQQ241220P00244780 | 2024-07-17 12:46PM EDT | 244.78 | 0.29 | 0.26 | 0.30 | 0.00 | - | 1 | 1,459 | 42.99% |
| QQQ241220P00245000 | 2024-07-25 1:06PM EDT | 245.00 | 0.30 | 0.26 | 0.30 | 0.00 | - | 1 | 34 | 42.92% |
| QQQ241220P00249780 | 2024-07-25 4:03PM EDT | 249.78 | 0.38 | 0.29 | 0.32 | 0.00 | - | 15 | 8,902 | 42.09% |
| QQQ241220P00250000 | 2024-07-26 12:03PM EDT | 250.00 | 0.31 | 0.29 | 0.33 | -0.07 | -18.42% | 115 | 3,872 | 42.19% |
| QQQ241220P00254780 | 2024-07-24 2:36PM EDT | 254.78 | 0.40 | 0.31 | 0.35 | 0.00 | - | 1 | 2,773 | 41.33% |
| QQQ241220P00255000 | 2024-07-22 3:50PM EDT | 255.00 | 0.29 | 0.31 | 0.35 | 0.00 | - | 2 | 68 | 41.28% |
| QQQ241220P00259780 | 2024-07-22 12:05PM EDT | 259.78 | 0.34 | 0.34 | 0.38 | 0.00 | - | 4 | 2,079 | 40.55% |
| QQQ241220P00260000 | 2024-07-26 2:13PM EDT | 260.00 | 0.38 | 0.34 | 0.38 | -0.07 | -15.56% | 21 | 792 | 40.48% |
| QQQ241220P00264780 | 2024-07-19 11:28AM EDT | 264.78 | 0.42 | 0.37 | 0.41 | 0.00 | - | 8 | 4,936 | 39.75% |
| QQQ241220P00265000 | 2024-07-17 3:55PM EDT | 265.00 | 0.35 | 0.38 | 0.41 | 0.00 | - | 5 | 611 | 39.70% |
| QQQ241220P00269780 | 2024-07-24 12:26PM EDT | 269.78 | 0.49 | 0.41 | 0.45 | 0.00 | - | 20 | 16,480 | 39.04% |
| QQQ241220P00270000 | 2024-07-17 1:04PM EDT | 270.00 | 0.41 | 0.41 | 0.45 | 0.00 | - | 1 | 463 | 38.99% |
| QQQ241220P00274780 | 2024-07-24 11:22AM EDT | 274.78 | 0.51 | 0.45 | 0.49 | 0.00 | - | 1 | 3,071 | 38.31% |
| QQQ241220P00275000 | 2024-07-25 10:13AM EDT | 275.00 | 0.65 | 0.45 | 0.49 | 0.00 | - | 5 | 1,165 | 38.26% |
| QQQ241220P00279780 | 2024-07-11 9:37AM EDT | 279.78 | 0.36 | 0.49 | 0.53 | 0.00 | - | 2 | 9,388 | 37.55% |
| QQQ241220P00280000 | 2024-07-22 12:04PM EDT | 280.00 | 0.51 | 0.49 | 0.53 | 0.00 | - | 10 | 593 | 37.49% |
| QQQ241220P00284780 | 2024-07-15 3:35PM EDT | 284.78 | 0.42 | 0.54 | 0.58 | 0.00 | - | 80 | 16,859 | 36.84% |
| QQQ241220P00285000 | 2024-07-24 12:00PM EDT | 285.00 | 0.64 | 0.54 | 0.58 | 0.00 | - | 1 | 1,092 | 36.79% |
| QQQ241220P00289780 | 2024-07-24 1:13PM EDT | 289.78 | 0.69 | 0.59 | 0.63 | 0.00 | - | 5 | 11,575 | 36.13% |
| QQQ241220P00290000 | 2024-07-25 9:39AM EDT | 290.00 | 0.77 | 0.60 | 0.63 | 0.00 | - | 100 | 531 | 36.07% |
| QQQ241220P00294780 | 2024-07-09 9:49AM EDT | 294.78 | 0.47 | 0.65 | 0.68 | 0.00 | - | 5 | 4,658 | 35.38% |
| QQQ241220P00295000 | 2024-07-24 1:26PM EDT | 295.00 | 0.74 | 0.66 | 0.69 | 0.00 | - | 1 | 1,002 | 35.40% |
| QQQ241220P00299780 | 2024-07-24 3:09PM EDT | 299.78 | 0.78 | 0.72 | 0.75 | -0.08 | -9.30% | 1 | 22,504 | 34.74% |
| QQQ241220P00300000 | 2024-07-26 3:53PM EDT | 300.00 | 0.76 | 0.72 | 0.75 | -0.07 | -8.43% | 1 | 13,915 | 34.69% |
| QQQ241220P00304780 | 2024-06-17 3:30PM EDT | 304.78 | 0.77 | 0.68 | 0.73 | 0.00 | - | 40 | 1,203 | 33.45% |
| QQQ241220P00305000 | 2024-07-25 10:08AM EDT | 305.00 | 1.05 | 0.79 | 0.82 | 0.00 | - | 5 | 272 | 34.03% |
| QQQ241220P00309780 | 2024-07-23 2:48PM EDT | 309.78 | 0.70 | 0.87 | 0.90 | 0.00 | - | 7 | 4,008 | 33.45% |
| QQQ241220P00310000 | 2024-07-25 12:49PM EDT | 310.00 | 0.94 | 0.87 | 0.90 | 0.00 | - | 13 | 7,135 | 33.39% |
| QQQ241220P00314780 | 2024-07-22 2:26PM EDT | 314.78 | 0.79 | 0.95 | 0.99 | 0.00 | - | 5 | 2,512 | 32.83% |
| QQQ241220P00315000 | 2024-07-15 10:30AM EDT | 315.00 | 0.64 | 0.96 | 0.99 | 0.00 | - | 7 | 474 | 32.78% |
| QQQ241220P00319780 | 2024-07-24 2:13PM EDT | 319.78 | 1.18 | 1.05 | 1.09 | 0.00 | - | 2 | 29,085 | 32.22% |
| QQQ241220P00320000 | 2024-07-25 3:25PM EDT | 320.00 | 1.21 | 1.06 | 1.09 | 0.00 | - | 210 | 1,589 | 32.17% |
| QQQ241220P00324780 | 2024-07-18 4:07PM EDT | 324.78 | 1.12 | 1.16 | 1.20 | 0.00 | - | 4 | 2,332 | 31.60% |
| QQQ241220P00325000 | 2024-07-26 9:36AM EDT | 325.00 | 1.34 | 1.17 | 1.20 | -0.26 | -16.25% | 3 | 1,642 | 31.56% |
| QQQ241220P00329780 | 2024-07-24 3:11PM EDT | 329.78 | 1.53 | 1.28 | 1.32 | 0.00 | - | 5 | 7,992 | 31.01% |
| QQQ241220P00330000 | 2024-07-26 2:41PM EDT | 330.00 | 1.36 | 1.29 | 1.33 | -0.31 | -18.56% | 303 | 3,411 | 30.99% |
| QQQ241220P00334780 | 2024-07-25 12:49PM EDT | 334.78 | 1.48 | 1.41 | 1.46 | 0.00 | - | 3,000 | 10,498 | 30.44% |
| QQQ241220P00335000 | 2024-07-25 9:39AM EDT | 335.00 | 1.76 | 1.43 | 1.47 | 0.00 | - | 35 | 15,752 | 30.43% |
| QQQ241220P00339780 | 2024-07-26 1:43PM EDT | 339.78 | 1.68 | 1.58 | 1.62 | -0.08 | -4.55% | 10 | 20,783 | 29.90% |
| QQQ241220P00340000 | 2024-07-26 2:41PM EDT | 340.00 | 1.70 | 1.58 | 1.62 | -0.28 | -14.14% | 305 | 2,182 | 29.84% |
| QQQ241220P00344780 | 2024-07-19 11:13AM EDT | 344.78 | 1.98 | 1.75 | 1.79 | +0.31 | +18.56% | 70 | 13,211 | 29.33% |
| QQQ241220P00345000 | 2024-07-25 10:15AM EDT | 345.00 | 2.38 | 1.76 | 1.80 | 0.00 | - | 10 | 2,340 | 29.31% |
| QQQ241220P00349780 | 2024-07-25 3:32PM EDT | 349.78 | 2.13 | 1.94 | 1.99 | 0.00 | - | 215 | 16,658 | 28.81% |
| QQQ241220P00350000 | 2024-07-26 3:42PM EDT | 350.00 | 2.04 | 1.95 | 2.00 | -0.46 | -18.40% | 69 | 11,005 | 28.79% |
| QQQ241220P00354780 | 2024-07-26 3:11PM EDT | 354.78 | 2.26 | 2.16 | 2.21 | -0.16 | -6.61% | 1 | 6,945 | 28.28% |
| QQQ241220P00355000 | 2024-07-25 1:54PM EDT | 355.00 | 2.27 | 2.17 | 2.22 | -0.02 | -0.87% | 2 | 3,691 | 28.26% |
| QQQ241220P00359780 | 2024-07-25 10:18AM EDT | 359.78 | 3.14 | 2.40 | 2.45 | 0.00 | - | 2 | 14,352 | 27.76% |
| QQQ241220P00360000 | 2024-07-26 3:38PM EDT | 360.00 | 2.54 | 2.41 | 2.47 | -0.01 | -0.39% | 41 | 21,177 | 27.76% |
| QQQ241220P00364780 | 2024-07-26 2:33PM EDT | 364.78 | 2.78 | 2.67 | 2.72 | +1.30 | +87.84% | 40 | 5,569 | 27.24% |
| QQQ241220P00365000 | 2024-07-25 2:54PM EDT | 365.00 | 3.14 | 2.69 | 2.73 | 0.00 | - | 803 | 6,630 | 27.21% |
| QQQ241220P00369780 | 2024-07-25 3:23PM EDT | 369.78 | 2.96 | 2.98 | 3.03 | -0.34 | -10.30% | 18 | 14,637 | 26.75% |
| QQQ241220P00370000 | 2024-07-26 1:54PM EDT | 370.00 | 3.13 | 2.99 | 3.05 | -0.32 | -9.28% | 5 | 4,250 | 26.74% |
| QQQ241220P00374780 | 2024-07-26 4:11PM EDT | 374.78 | 3.33 | 3.32 | 3.37 | -0.57 | -14.62% | 13 | 9,283 | 26.26% |
| QQQ241220P00375000 | 2024-07-26 12:49PM EDT | 375.00 | 3.30 | 3.33 | 3.39 | -0.62 | -15.82% | 12 | 20,850 | 26.25% |
| QQQ241220P00379780 | 2024-07-26 2:58PM EDT | 379.78 | 3.86 | 3.70 | 3.75 | -0.32 | -7.66% | 2,007 | 9,580 | 25.77% |
| QQQ241220P00380000 | 2024-07-26 4:11PM EDT | 380.00 | 3.74 | 3.72 | 3.78 | -0.01 | -0.27% | 2,018 | 11,281 | 25.77% |
| QQQ241220P00384780 | 2024-07-26 11:23AM EDT | 384.78 | 4.49 | 4.12 | 4.18 | -0.30 | -6.26% | 41 | 7,440 | 25.30% |
| QQQ241220P00385000 | 2024-07-26 4:04PM EDT | 385.00 | 4.21 | 4.14 | 4.20 | -0.80 | -15.97% | 116 | 30,617 | 25.28% |
| QQQ241220P00389780 | 2024-07-26 1:15PM EDT | 389.78 | 4.52 | 4.59 | 4.63 | -1.30 | -22.34% | 140 | 15,886 | 24.79% |
| QQQ241220P00390000 | 2024-07-26 3:07PM EDT | 390.00 | 4.85 | 4.61 | 4.67 | -0.74 | -13.24% | 25 | 34,993 | 24.80% |
| QQQ241220P00394780 | 2024-07-25 3:27PM EDT | 394.78 | 5.41 | 5.11 | 5.16 | 0.00 | - | 247 | 5,502 | 24.33% |
| QQQ241220P00395000 | 2024-07-26 3:06PM EDT | 395.00 | 5.44 | 5.13 | 5.18 | -0.33 | -5.72% | 52 | 41,881 | 24.30% |
| QQQ241220P00399780 | 2024-07-25 3:37PM EDT | 399.78 | 6.15 | 5.68 | 5.73 | 0.00 | - | 321 | 8,718 | 23.84% |
| QQQ241220P00400000 | 2024-07-26 4:13PM EDT | 400.00 | 5.73 | 5.71 | 5.76 | -1.30 | -18.49% | 2,330 | 32,815 | 23.83% |
| QQQ241220P00404780 | 2024-07-26 2:22PM EDT | 404.78 | 6.52 | 6.31 | 6.37 | +0.12 | +1.87% | 61 | 2,874 | 23.37% |
| QQQ241220P00405000 | 2024-07-26 2:46PM EDT | 405.00 | 6.57 | 6.34 | 6.40 | -1.13 | -14.68% | 72 | 1,651 | 23.35% |
| QQQ241220P00409780 | 2024-07-26 3:08PM EDT | 409.78 | 7.34 | 7.01 | 7.10 | +0.24 | +3.38% | 175 | 8,432 | 22.93% |
| QQQ241220P00410000 | 2024-07-26 4:00PM EDT | 410.00 | 7.11 | 7.05 | 7.11 | -0.43 | -5.70% | 293 | 11,084 | 22.88% |
| QQQ241220P00414780 | 2024-07-26 4:00PM EDT | 414.78 | 7.84 | 7.79 | 7.85 | -0.03 | -0.38% | 139 | 1,928 | 22.42% |
| QQQ241220P00415000 | 2024-07-26 4:04PM EDT | 415.00 | 7.87 | 7.83 | 7.90 | -1.66 | -17.42% | 254 | 15,736 | 22.42% |
| QQQ241220P00419780 | 2024-07-26 3:00PM EDT | 419.78 | 9.03 | 8.64 | 8.71 | -0.35 | -3.73% | 392 | 2,282 | 21.95% |
| QQQ241220P00420000 | 2024-07-26 2:37PM EDT | 420.00 | 8.79 | 8.68 | 8.75 | -1.42 | -13.91% | 245 | 13,227 | 21.93% |
| QQQ241220P00424780 | 2024-07-26 3:05PM EDT | 424.78 | 10.08 | 9.59 | 9.66 | -1.30 | -11.42% | 271 | 193,727 | 21.47% |
| QQQ241220P00425000 | 2024-07-26 2:58PM EDT | 425.00 | 10.02 | 9.63 | 9.71 | -1.69 | -14.43% | 193 | 4,176 | 21.46% |
| QQQ241220P00429780 | 2024-07-26 2:49PM EDT | 429.78 | 10.84 | 10.63 | 10.71 | -1.71 | -13.63% | 527 | 1,924 | 21.00% |
| QQQ241220P00430000 | 2024-07-26 4:07PM EDT | 430.00 | 10.70 | 10.68 | 10.76 | -2.11 | -16.47% | 226 | 16,269 | 20.98% |
| QQQ241220P00434780 | 2024-07-26 3:09PM EDT | 434.78 | 12.22 | 11.77 | 11.86 | -1.40 | -10.28% | 654 | 4,508 | 20.52% |
| QQQ241220P00435000 | 2024-07-26 2:07PM EDT | 435.00 | 11.95 | 11.83 | 11.91 | -2.24 | -15.79% | 156 | 6,853 | 20.50% |
| QQQ241220P00439780 | 2024-07-26 3:00PM EDT | 439.78 | 13.64 | 13.03 | 13.13 | -0.38 | -2.71% | 161 | 2,792 | 20.04% |
| QQQ241220P00440000 | 2024-07-26 4:01PM EDT | 440.00 | 13.20 | 13.09 | 13.19 | -2.45 | -15.65% | 76 | 192,868 | 20.02% |
| QQQ241220P00444780 | 2024-07-26 3:01PM EDT | 444.78 | 15.08 | 14.42 | 14.52 | -0.12 | -0.79% | 92 | 1,312 | 19.56% |
| QQQ241220P00445000 | 2024-07-26 3:51PM EDT | 445.00 | 14.99 | 14.48 | 14.59 | -2.06 | -12.08% | 1,120 | 9,227 | 19.54% |
| QQQ241220P00449780 | 2024-07-26 2:32PM EDT | 449.78 | 16.12 | 15.94 | 16.05 | -0.41 | -2.48% | 165 | 2,905 | 19.08% |
| QQQ241220P00450000 | 2024-07-26 4:10PM EDT | 450.00 | 16.03 | 16.01 | 16.12 | -2.69 | -14.37% | 188 | 21,275 | 19.06% |
| QQQ241220P00454780 | 2024-07-26 2:32PM EDT | 454.78 | 17.79 | 17.61 | 17.72 | +1.06 | +6.34% | 25 | 1,198 | 18.58% |
| QQQ241220P00455000 | 2024-07-26 3:35PM EDT | 455.00 | 18.01 | 17.68 | 17.80 | -2.78 | -13.37% | 27 | 5,478 | 18.56% |
| QQQ241220P00459780 | 2024-07-26 10:12AM EDT | 459.78 | 20.54 | 19.42 | 19.55 | +2.04 | +11.03% | 3 | 1,071 | 18.09% |
| QQQ241220P00460000 | 2024-07-26 3:56PM EDT | 460.00 | 20.04 | 19.51 | 19.64 | -2.67 | -11.76% | 225 | 23,579 | 18.07% |
| QQQ241220P00464780 | 2024-07-26 10:57AM EDT | 464.78 | 22.88 | 21.41 | 21.56 | +0.26 | +1.15% | 1 | 715 | 17.59% |
| QQQ241220P00465000 | 2024-07-26 1:07PM EDT | 465.00 | 20.85 | 21.50 | 21.63 | -4.19 | -16.73% | 27 | 3,132 | 17.55% |
| QQQ241220P00469780 | 2024-07-26 1:32PM EDT | 469.78 | 22.59 | 23.58 | 23.71 | -2.54 | -10.11% | 8 | 1,639 | 17.06% |
| QQQ241220P00470000 | 2024-07-26 3:10PM EDT | 470.00 | 24.53 | 23.68 | 23.81 | -2.32 | -8.64% | 30 | 9,262 | 17.04% |
| QQQ241220P00474780 | 2024-07-25 11:18AM EDT | 474.78 | 25.40 | 25.92 | 26.06 | 0.00 | - | 455 | 968 | 16.52% |
| QQQ241220P00475000 | 2024-07-25 3:32PM EDT | 475.00 | 25.94 | 26.03 | 26.17 | -0.23 | -0.88% | 4 | 6,179 | 16.50% |
| QQQ241220P00479780 | 2024-07-25 12:47PM EDT | 479.78 | 26.99 | 28.38 | 28.62 | 0.00 | - | 176 | 960 | 15.98% |
| QQQ241220P00480000 | 2024-07-26 12:53PM EDT | 480.00 | 27.51 | 28.49 | 28.74 | -4.51 | -14.08% | 39 | 7,683 | 15.96% |
| QQQ241220P00484780 | 2024-07-24 3:11PM EDT | 484.78 | 31.15 | 31.12 | 31.45 | 0.00 | - | 1,055 | 1,370 | 15.47% |
| QQQ241220P00485000 | 2024-07-26 1:10PM EDT | 485.00 | 30.50 | 31.25 | 31.53 | -1.18 | -3.72% | 126 | 8,304 | 15.41% |
| QQQ241220P00489780 | 2024-07-25 1:17PM EDT | 489.78 | 32.39 | 34.09 | 34.39 | 0.00 | - | 1 | 193 | 14.85% |
| QQQ241220P00490000 | 2024-07-26 1:54PM EDT | 490.00 | 34.41 | 34.22 | 34.53 | -0.92 | -2.60% | 6 | 17,160 | 14.82% |
| QQQ241220P00491000 | 2024-07-22 12:34PM EDT | 491.00 | 25.41 | 34.85 | 35.14 | 0.00 | - | 2 | 392 | 14.69% |
| QQQ241220P00492000 | 2024-07-25 11:23AM EDT | 492.00 | 35.46 | 35.48 | 35.77 | 0.00 | - | 14 | 352 | 14.56% |
| QQQ241220P00493000 | 2024-07-25 10:46AM EDT | 493.00 | 37.31 | 36.12 | 36.42 | 0.00 | - | 3 | 128 | 14.44% |
| QQQ241220P00494780 | 2024-07-19 9:41AM EDT | 494.78 | 26.85 | 37.28 | 37.59 | 0.00 | - | 1 | 676 | 14.22% |
| QQQ241220P00495000 | 2024-07-26 11:37AM EDT | 495.00 | 38.64 | 37.43 | 37.74 | -2.70 | -6.53% | 5 | 3,480 | 14.19% |
| QQQ241220P00496000 | 2024-07-24 10:38AM EDT | 496.00 | 34.12 | 38.10 | 38.50 | 0.00 | - | 1 | 279 | 14.16% |
| QQQ241220P00497000 | 2024-07-25 4:11PM EDT | 497.00 | 42.94 | 38.78 | 39.18 | 0.00 | - | 2 | 290 | 14.04% |
| QQQ241220P00498000 | 2024-07-26 10:25AM EDT | 498.00 | 40.45 | 39.46 | 39.87 | -4.48 | -9.97% | 1 | 452 | 13.90% |
| QQQ241220P00499780 | 2024-07-24 11:11AM EDT | 499.78 | 37.42 | 40.72 | 41.12 | 0.00 | - | 1 | 64 | 13.67% |
| QQQ241220P00500000 | 2024-07-26 11:54AM EDT | 500.00 | 41.06 | 40.88 | 41.28 | +0.56 | +1.38% | 140 | 12,204 | 13.64% |
| QQQ241220P00501000 | 2024-07-23 10:15AM EDT | 501.00 | 28.83 | 41.60 | 42.00 | 0.00 | - | 18 | 156 | 13.51% |
| QQQ241220P00502000 | 2024-07-25 1:42PM EDT | 502.00 | 40.95 | 42.33 | 42.74 | 0.00 | - | 2 | 282 | 13.39% |
| QQQ241220P00503000 | 2024-07-18 4:04PM EDT | 503.00 | 32.23 | 43.07 | 43.48 | 0.00 | - | 1 | 67 | 13.25% |
| QQQ241220P00504780 | 2024-07-09 12:48PM EDT | 504.78 | 23.37 | 44.41 | 44.83 | 0.00 | - | 20 | 10 | 13.01% |
| QQQ241220P00505000 | 2024-07-25 10:10AM EDT | 505.00 | 49.90 | 44.58 | 44.99 | 0.00 | - | 2 | 299 | 12.97% |
| QQQ241220P00506000 | 2024-07-15 3:35PM EDT | 506.00 | 24.38 | 45.35 | 45.76 | 0.00 | - | 35 | 207 | 12.83% |
| QQQ241220P00507000 | 2024-07-16 10:48AM EDT | 507.00 | 25.39 | 46.14 | 46.55 | 0.00 | - | 8 | 21 | 12.70% |
| QQQ241220P00508000 | 2024-07-15 11:01AM EDT | 508.00 | 23.98 | 46.93 | 47.34 | 0.00 | - | 10 | 1,202 | 12.56% |
| QQQ241220P00509780 | 2024-07-22 3:32PM EDT | 509.78 | 34.04 | 48.36 | 48.76 | 0.00 | - | 1 | 811 | 12.28% |
| QQQ241220P00510000 | 2024-07-26 2:40PM EDT | 510.00 | 48.52 | 48.54 | 48.94 | -1.05 | -2.12% | 23 | 148 | 12.24% |
| QQQ241220P00511000 | 2024-07-26 9:38AM EDT | 511.00 | 50.85 | 49.36 | 49.77 | +1.85 | +3.78% | 2 | 5 | 12.11% |
| QQQ241220P00512000 | 2024-07-11 9:37AM EDT | 512.00 | 24.32 | 50.19 | 50.60 | 0.00 | - | 1 | 4 | 11.96% |
| QQQ241220P00513000 | 2024-07-24 10:32AM EDT | 513.00 | 45.40 | 51.04 | 51.44 | 0.00 | - | 1 | 5 | 11.81% |
| QQQ241220P00514780 | 2024-07-16 12:44PM EDT | 514.78 | 30.56 | 52.57 | 52.97 | 0.00 | - | 1 | 9 | 11.55% |
| QQQ241220P00515000 | 2024-07-25 3:09PM EDT | 515.00 | 53.79 | 52.76 | 53.16 | 0.00 | - | 4 | 28 | 11.51% |
| QQQ241220P00519780 | 2024-07-03 9:49AM EDT | 519.78 | 36.52 | 57.01 | 57.40 | 0.00 | - | 2 | 1 | 10.72% |
| QQQ241220P00520000 | 2024-07-26 10:38AM EDT | 520.00 | 59.76 | 57.21 | 57.60 | +0.93 | +1.58% | 8 | 392 | 10.69% |
| QQQ241220P00524780 | 2024-07-26 3:59PM EDT | 524.78 | 62.14 | 61.68 | 62.06 | +28.03 | +82.18% | 30 | 0 | 9.93% |
| QQQ241220P00525000 | 2024-07-24 10:53AM EDT | 525.00 | 64.00 | 61.89 | 62.27 | +7.03 | +12.34% | 6 | 8 | 9.89% |
| QQQ241220P00529780 | 2024-07-25 2:32PM EDT | 529.78 | 65.55 | 66.56 | 66.93 | 0.00 | - | 340 | 0 | 9.60% |
| QQQ241220P00530000 | 2024-07-26 10:38AM EDT | 530.00 | 69.40 | 66.78 | 67.15 | +0.93 | +1.36% | 4 | 0 | 9.62% |
| QQQ241220P00534780 | 2024-07-10 9:44AM EDT | 534.78 | 39.24 | 71.55 | 71.93 | 0.00 | - | 4 | 0 | 10.16% |
| QQQ241220P00535000 | 2024-07-25 2:32PM EDT | 535.00 | 70.77 | 71.77 | 72.15 | 0.00 | - | 650 | 0 | 10.18% |
| QQQ241220P00539780 | 2024-07-10 9:41AM EDT | 539.78 | 43.12 | 76.55 | 76.93 | 0.00 | - | 612 | 0 | 10.72% |
| QQQ241220P00540000 | 2024-07-24 10:53AM EDT | 540.00 | 71.32 | 76.77 | 77.15 | 0.00 | - | 2 | 0 | 10.74% |
| QQQ241220P00544780 | 2024-07-25 2:31PM EDT | 544.78 | 80.52 | 81.55 | 81.93 | 0.00 | - | 1 | 0 | 11.28% |
| QQQ241220P00545000 | 2024-07-15 9:40AM EDT | 545.00 | 48.81 | 81.77 | 82.15 | 0.00 | - | 2 | 0 | 11.30% |
| QQQ241220P00549780 | 2024-01-16 1:00AM EDT | 549.78 | 164.72 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00550000 | 2024-07-25 3:42PM EDT | 550.00 | 88.27 | 86.77 | 87.15 | 0.00 | - | 2 | 1 | 11.84% |
| QQQ241220P00554780 | 2024-07-16 12:34PM EDT | 554.78 | 61.42 | 91.55 | 91.93 | 0.00 | - | 1 | 0 | 12.35% |
| QQQ241220P00555000 | 2023-11-14 12:47PM EDT | 555.00 | 169.75 | 151.55 | 153.31 | 0.00 | - | - | 0 | 78.42% |
| QQQ241220P00559780 | 2024-01-16 1:00AM EDT | 559.78 | 169.61 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00560000 | 2024-06-21 3:41PM EDT | 560.00 | 80.24 | 84.80 | 85.28 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ241220P00565000 | 2024-07-11 10:44AM EDT | 565.00 | 67.61 | 101.77 | 102.15 | 0.00 | - | 5 | 0 | 13.43% |
| QQQ241220P00569780 | 2024-01-16 1:01AM EDT | 569.78 | 183.22 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00570000 | 2024-07-12 2:15PM EDT | 570.00 | 70.98 | 106.77 | 107.15 | 0.00 | - | 2 | 0 | 13.94% |
| QQQ241220P00574780 | 2024-01-16 1:01AM EDT | 574.78 | 184.51 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00575000 | 2024-02-07 1:53PM EDT | 575.00 | 143.79 | 135.14 | 135.81 | 0.00 | - | 100 | 0 | 49.90% |
| QQQ241220P00580000 | 2024-03-22 11:06AM EDT | 580.00 | 134.63 | 165.04 | 165.73 | 0.00 | - | 2 | 0 | 73.47% |
| QQQ241220P00590000 | 2024-06-26 2:51PM EDT | 590.00 | 110.13 | 126.77 | 127.15 | 0.00 | - | 2 | 0 | 15.92% |
| QQQ241220P00595000 | 2024-04-10 3:51PM EDT | 595.00 | 156.34 | 152.86 | 153.24 | 0.00 | - | 1 | 0 | 50.87% |
| QQQ241220P00600000 | 2024-04-18 3:05PM EDT | 600.00 | 176.01 | 148.40 | 148.71 | 0.00 | - | 2 | 0 | 41.32% |
| QQQ241220P00604780 | 2024-04-17 3:54PM EDT | 604.78 | 177.79 | 153.18 | 153.49 | 0.00 | - | 1 | 0 | 42.09% |
| QQQ241220P00605000 | 2024-06-24 3:34PM EDT | 605.00 | 128.96 | 140.10 | 140.55 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ241220P00630000 | 2024-06-25 11:20AM EDT | 630.00 | 151.55 | 165.65 | 166.24 | 0.00 | - | - | 0 | 0.00% |
| QQQ241220P00640000 | 2024-06-13 11:17AM EDT | 640.00 | 163.93 | 144.99 | 145.38 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00650000 | 2024-07-03 11:05AM EDT | 650.00 | 161.67 | 186.76 | 187.15 | 0.00 | - | 3 | 0 | 21.34% |
| QQQ241220P00660000 | 2024-06-14 9:59AM EDT | 660.00 | 182.28 | 164.99 | 165.38 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00670000 | 2024-06-20 3:58PM EDT | 670.00 | 188.99 | 194.79 | 195.26 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ241220P00680000 | 2024-06-24 3:43PM EDT | 680.00 | 204.47 | 215.10 | 215.55 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00685000 | 2024-06-24 3:43PM EDT | 685.00 | 209.50 | 220.10 | 220.55 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.