Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241231C00300000 | 2024-07-05 10:43AM EDT | 300.00 | 201.40 | 169.74 | 170.18 | 0.00 | - | 1 | 7 | 53.88% |
| QQQ241231C00305000 | 2024-06-12 12:26PM EDT | 305.00 | 177.62 | 196.94 | 197.40 | 0.00 | - | 2 | 19 | 101.20% |
| QQQ241231C00310000 | 2024-07-05 2:34PM EDT | 310.00 | 193.49 | 160.12 | 160.56 | 0.00 | - | 1 | 22 | 51.47% |
| QQQ241231C00315000 | 2024-07-25 10:00AM EDT | 315.00 | 151.60 | 155.33 | 155.76 | 0.00 | - | 2 | 14 | 50.29% |
| QQQ241231C00320000 | 2024-06-21 10:39AM EDT | 320.00 | 168.35 | 162.84 | 163.36 | 0.00 | - | 1 | 27 | 68.89% |
| QQQ241231C00325000 | 2024-06-24 10:24AM EDT | 325.00 | 163.66 | 151.96 | 152.39 | 0.00 | - | 1 | 20 | 58.33% |
| QQQ241231C00330000 | 2024-06-05 1:23PM EDT | 330.00 | 141.63 | 174.39 | 174.82 | 0.00 | - | 4 | 12 | 92.03% |
| QQQ241231C00335000 | 2024-07-16 2:39PM EDT | 335.00 | 168.92 | 136.26 | 136.68 | 0.00 | - | 1 | 11 | 46.12% |
| QQQ241231C00340000 | 2024-07-01 1:14PM EDT | 340.00 | 150.52 | 131.53 | 131.95 | 0.00 | - | 1 | 10 | 45.03% |
| QQQ241231C00345000 | 2024-07-19 11:17AM EDT | 345.00 | 141.74 | 126.81 | 127.24 | 0.00 | - | 1 | 21 | 43.95% |
| QQQ241231C00350000 | 2024-07-24 3:54PM EDT | 350.00 | 123.25 | 122.13 | 122.55 | 0.00 | - | 2 | 311 | 42.90% |
| QQQ241231C00355000 | 2024-07-16 1:47PM EDT | 355.00 | 148.69 | 117.46 | 117.89 | 0.00 | - | 5 | 114 | 41.88% |
| QQQ241231C00360000 | 2024-07-11 10:54AM EDT | 360.00 | 146.91 | 112.82 | 113.25 | 0.00 | - | 8 | 40 | 40.87% |
| QQQ241231C00365000 | 2024-06-20 12:33PM EDT | 365.00 | 127.51 | 120.31 | 120.82 | 0.00 | - | 2 | 26 | 54.94% |
| QQQ241231C00369000 | 2024-07-22 9:50AM EDT | 369.00 | 124.07 | 104.55 | 104.98 | 0.00 | - | 1 | 23 | 39.12% |
| QQQ241231C00370000 | 2024-07-02 12:18PM EDT | 370.00 | 124.07 | 103.64 | 104.07 | 0.00 | - | 13 | 62 | 38.93% |
| QQQ241231C00371000 | 2024-06-12 11:35AM EDT | 371.00 | 115.79 | 133.77 | 134.22 | 0.00 | - | 1 | 9 | 73.84% |
| QQQ241231C00372000 | 2024-06-11 2:21PM EDT | 372.00 | 107.27 | 130.53 | 130.90 | 0.00 | - | 2 | 3 | 71.01% |
| QQQ241231C00373000 | 2024-06-14 3:11PM EDT | 373.00 | 117.54 | 131.89 | 132.34 | 0.00 | - | 10 | 15 | 73.09% |
| QQQ241231C00374000 | 2024-05-06 12:13PM EDT | 374.00 | 81.23 | 102.43 | 102.75 | 0.00 | - | - | 10 | 41.17% |
| QQQ241231C00375000 | 2024-07-24 10:57AM EDT | 375.00 | 98.81 | 99.10 | 99.53 | -6.25 | -5.95% | 1 | 71 | 38.00% |
| QQQ241231C00376000 | 2024-05-06 12:12PM EDT | 376.00 | 79.54 | 100.63 | 100.95 | 0.00 | - | - | 2 | 40.77% |
| QQQ241231C00377000 | 2024-05-23 1:52PM EDT | 377.00 | 92.83 | 115.78 | 116.33 | 0.00 | - | 2 | 6 | 58.71% |
| QQQ241231C00378000 | 2024-06-20 12:37PM EDT | 378.00 | 115.25 | 108.33 | 108.84 | 0.00 | - | 5 | 15 | 51.30% |
| QQQ241231C00379000 | 2024-05-06 12:42PM EDT | 379.00 | 77.30 | 97.93 | 98.25 | 0.00 | - | 34 | 77 | 40.17% |
| QQQ241231C00380000 | 2024-07-17 12:41PM EDT | 380.00 | 113.86 | 94.60 | 95.03 | 0.00 | - | 145 | 75 | 37.09% |
| QQQ241231C00381000 | 2024-05-21 1:20PM EDT | 381.00 | 88.91 | 112.70 | 113.15 | 0.00 | - | - | 50 | 58.06% |
| QQQ241231C00382000 | 2024-06-06 12:16PM EDT | 382.00 | 95.30 | 125.08 | 125.50 | 0.00 | - | 2 | 7 | 71.40% |
| QQQ241231C00383000 | 2024-05-21 1:19PM EDT | 383.00 | 87.22 | 110.87 | 111.33 | 0.00 | - | 2 | 56 | 57.45% |
| QQQ241231C00384000 | 2024-05-21 1:19PM EDT | 384.00 | 86.34 | 109.96 | 110.41 | 0.00 | - | 31 | 19 | 57.15% |
| QQQ241231C00385000 | 2024-07-16 10:41AM EDT | 385.00 | 121.65 | 90.14 | 90.57 | 0.00 | - | 1 | 47 | 36.19% |
| QQQ241231C00386000 | 2024-06-18 10:30AM EDT | 386.00 | 111.58 | 107.52 | 107.97 | 0.00 | - | 4 | 54 | 55.91% |
| QQQ241231C00387000 | 2024-07-10 3:46PM EDT | 387.00 | 127.16 | 88.37 | 88.80 | 0.00 | - | 1 | 11 | 35.85% |
| QQQ241231C00388000 | 2024-06-27 11:42AM EDT | 388.00 | 105.35 | 87.49 | 87.91 | 0.00 | - | 2 | 148 | 35.66% |
| QQQ241231C00389000 | 2024-07-11 1:50PM EDT | 389.00 | 114.20 | 86.61 | 87.03 | 0.00 | - | 2 | 64 | 35.49% |
| QQQ241231C00390000 | 2024-07-25 3:58PM EDT | 390.00 | 83.00 | 85.73 | 86.15 | 0.00 | - | 2 | 156 | 35.32% |
| QQQ241231C00391000 | 2024-07-24 2:58PM EDT | 391.00 | 86.94 | 84.85 | 85.28 | 0.00 | - | 2 | 7 | 35.15% |
| QQQ241231C00392000 | 2024-04-26 11:07AM EDT | 392.00 | 63.14 | 82.26 | 82.69 | 0.00 | - | 2 | 1 | 32.95% |
| QQQ241231C00393000 | 2024-07-11 1:16PM EDT | 393.00 | 111.75 | 83.10 | 83.53 | 0.00 | - | 5 | 13 | 34.81% |
| QQQ241231C00394000 | 2024-06-27 11:38AM EDT | 394.00 | 99.61 | 82.23 | 82.66 | 0.00 | - | 1 | 18 | 34.64% |
| QQQ241231C00395000 | 2024-07-15 1:47PM EDT | 395.00 | 112.26 | 81.38 | 81.79 | 0.00 | - | 1 | 66 | 34.47% |
| QQQ241231C00396000 | 2024-05-22 1:01PM EDT | 396.00 | 77.24 | 98.54 | 99.07 | 0.00 | - | 2 | 111 | 53.07% |
| QQQ241231C00397000 | 2024-07-25 9:30AM EDT | 397.00 | 81.10 | 79.63 | 80.06 | 0.00 | - | 1 | 6 | 34.14% |
| QQQ241231C00398000 | 2024-06-27 11:34AM EDT | 398.00 | 95.83 | 78.77 | 79.20 | 0.00 | - | 1 | 9 | 33.98% |
| QQQ241231C00399000 | 2024-07-24 10:25AM EDT | 399.00 | 84.53 | 77.93 | 78.34 | 0.00 | - | 1 | 802 | 33.81% |
| QQQ241231C00400000 | 2024-07-26 1:51PM EDT | 400.00 | 77.45 | 77.06 | 77.48 | -2.92 | -3.63% | 6 | 277 | 33.65% |
| QQQ241231C00401000 | 2024-06-12 10:49AM EDT | 401.00 | 88.75 | 108.38 | 108.70 | 0.00 | - | 1 | 5 | 65.37% |
| QQQ241231C00402000 | 2024-07-08 9:30AM EDT | 402.00 | 107.41 | 75.35 | 75.77 | 0.00 | - | 23 | 27 | 33.32% |
| QQQ241231C00403000 | 2024-07-24 3:51PM EDT | 403.00 | 76.69 | 74.50 | 74.92 | 0.00 | - | 1 | 166 | 33.16% |
| QQQ241231C00404000 | 2024-06-10 10:32AM EDT | 404.00 | 76.02 | 107.65 | 108.05 | 0.00 | - | 3 | 10 | 66.26% |
| QQQ241231C00405000 | 2024-07-19 12:05PM EDT | 405.00 | 86.56 | 72.80 | 73.22 | 0.00 | - | 1 | 263 | 32.83% |
| QQQ241231C00406000 | 2024-05-02 11:03AM EDT | 406.00 | 46.18 | 64.23 | 64.75 | 0.00 | - | 12 | 2 | 24.00% |
| QQQ241231C00407000 | 2024-07-17 1:09PM EDT | 407.00 | 89.94 | 71.12 | 71.54 | 0.00 | - | 10 | 9 | 32.52% |
| QQQ241231C00408000 | 2024-06-06 10:07AM EDT | 408.00 | 73.07 | 101.14 | 101.54 | 0.00 | - | 38 | 48 | 62.15% |
| QQQ241231C00409000 | 2024-07-23 9:30AM EDT | 409.00 | 86.58 | 69.45 | 69.87 | 0.00 | - | 1 | 129 | 32.21% |
| QQQ241231C00410000 | 2024-07-25 3:59PM EDT | 410.00 | 68.36 | 68.61 | 69.04 | +2.59 | +3.94% | 1 | 229 | 32.05% |
| QQQ241231C00411000 | 2024-03-07 2:44PM EDT | 411.00 | 64.44 | 58.11 | 58.72 | 0.00 | - | 8 | 11 | 21.32% |
| QQQ241231C00412000 | 2024-06-25 2:16PM EDT | 412.00 | 82.90 | 64.04 | 64.52 | 0.00 | - | 2 | 3 | 28.76% |
| QQQ241231C00413000 | 2024-04-26 10:53AM EDT | 413.00 | 47.46 | 64.61 | 65.04 | 0.00 | - | 2 | 8 | 30.03% |
| QQQ241231C00414000 | 2024-04-24 9:36AM EDT | 414.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ241231C00415000 | 2024-07-24 3:34PM EDT | 415.00 | 67.13 | 64.50 | 64.92 | 0.00 | - | 10 | 102 | 31.28% |
| QQQ241231C00416000 | 2024-07-26 1:40PM EDT | 416.00 | 63.98 | 63.69 | 64.10 | -17.76 | -21.73% | 4 | 11 | 31.13% |
| QQQ241231C00417000 | 2024-07-26 1:40PM EDT | 417.00 | 63.18 | 62.88 | 63.29 | +12.82 | +25.46% | 5 | 40 | 30.98% |
| QQQ241231C00418000 | 2024-07-26 1:50PM EDT | 418.00 | 62.33 | 62.07 | 62.49 | -2.77 | -4.25% | 7 | 227 | 30.84% |
| QQQ241231C00419000 | 2024-07-26 2:18PM EDT | 419.00 | 62.03 | 61.47 | 61.68 | -15.62 | -20.12% | 27 | 226 | 30.68% |
| QQQ241231C00420000 | 2024-07-26 2:37PM EDT | 420.00 | 60.92 | 60.67 | 60.88 | -2.60 | -4.09% | 327 | 311 | 30.54% |
| QQQ241231C00421000 | 2024-07-26 1:41PM EDT | 421.00 | 59.91 | 59.76 | 60.08 | -1.05 | -1.72% | 5 | 60 | 30.39% |
| QQQ241231C00422000 | 2024-07-26 2:35PM EDT | 422.00 | 59.56 | 59.05 | 59.29 | -21.44 | -26.47% | 55 | 23 | 30.25% |
| QQQ241231C00423000 | 2024-06-06 10:22AM EDT | 423.00 | 60.88 | 87.72 | 88.13 | 0.00 | - | 6 | 16 | 57.15% |
| QQQ241231C00424000 | 2024-07-26 1:40PM EDT | 424.00 | 57.38 | 57.37 | 57.71 | -20.30 | -26.13% | 7 | 59 | 29.96% |
| QQQ241231C00425000 | 2024-07-26 1:40PM EDT | 425.00 | 56.94 | 56.59 | 56.92 | +4.16 | +7.88% | 2 | 110 | 29.81% |
| QQQ241231C00426000 | 2024-07-09 10:26AM EDT | 426.00 | 87.48 | 55.73 | 56.14 | 0.00 | - | 3 | 17 | 29.67% |
| QQQ241231C00427000 | 2024-06-21 9:51AM EDT | 427.00 | 70.41 | 65.61 | 66.09 | 0.00 | - | 5 | 91 | 39.40% |
| QQQ241231C00428000 | 2024-07-26 12:48PM EDT | 428.00 | 56.64 | 54.37 | 54.59 | -29.28 | -34.08% | 6 | 188 | 29.39% |
| QQQ241231C00429000 | 2024-07-15 9:36AM EDT | 429.00 | 82.67 | 53.41 | 53.82 | 0.00 | - | 1 | 10 | 29.25% |
| QQQ241231C00430000 | 2024-07-26 9:50AM EDT | 430.00 | 51.70 | 52.74 | 53.06 | +1.50 | +2.99% | 5 | 101 | 29.12% |
| QQQ241231C00431000 | 2024-06-27 2:14PM EDT | 431.00 | 68.30 | 51.89 | 52.30 | 0.00 | - | 2 | 42 | 28.98% |
| QQQ241231C00432000 | 2024-07-17 1:14PM EDT | 432.00 | 68.20 | 51.27 | 51.54 | 0.00 | - | 4 | 107 | 28.84% |
| QQQ241231C00433000 | 2024-06-20 2:10PM EDT | 433.00 | 68.11 | 60.77 | 61.25 | 0.00 | - | 2 | 26 | 38.10% |
| QQQ241231C00434000 | 2024-05-14 11:52AM EDT | 434.00 | 39.18 | 61.76 | 62.18 | 0.00 | - | 4 | 19 | 39.41% |
| QQQ241231C00435000 | 2024-07-17 10:37AM EDT | 435.00 | 67.86 | 48.97 | 49.29 | 0.00 | - | 3 | 113 | 28.43% |
| QQQ241231C00436000 | 2024-06-20 12:29PM EDT | 436.00 | 65.55 | 58.40 | 58.87 | 0.00 | - | 3 | 35 | 37.46% |
| QQQ241231C00437000 | 2024-07-11 2:27PM EDT | 437.00 | 71.78 | 47.52 | 47.81 | 0.00 | - | 1 | 69 | 28.17% |
| QQQ241231C00438000 | 2024-07-19 11:38AM EDT | 438.00 | 57.75 | 46.71 | 47.08 | 0.00 | - | 3 | 49 | 28.04% |
| QQQ241231C00439000 | 2024-07-24 9:53AM EDT | 439.00 | 52.78 | 46.07 | 46.35 | 0.00 | - | 8 | 29 | 27.90% |
| QQQ241231C00440000 | 2024-07-25 1:45PM EDT | 440.00 | 47.76 | 45.39 | 45.63 | 0.00 | - | 2 | 182 | 27.78% |
| QQQ241231C00441000 | 2024-06-14 9:59AM EDT | 441.00 | 57.90 | 70.63 | 71.09 | 0.00 | - | 5 | 27 | 50.15% |
| QQQ241231C00442000 | 2024-07-18 10:45AM EDT | 442.00 | 57.87 | 43.89 | 44.19 | 0.00 | - | 1 | 40 | 27.51% |
| QQQ241231C00443000 | 2024-07-24 3:41PM EDT | 443.00 | 46.00 | 43.18 | 43.48 | 0.00 | - | 2 | 23 | 27.39% |
| QQQ241231C00444000 | 2024-07-08 3:56PM EDT | 444.00 | 70.80 | 42.48 | 42.78 | 0.00 | - | 6 | 34 | 27.27% |
| QQQ241231C00445000 | 2024-07-18 10:30AM EDT | 445.00 | 57.58 | 41.83 | 42.08 | 0.00 | - | 1 | 224 | 27.14% |
| QQQ241231C00446000 | 2024-07-08 10:04AM EDT | 446.00 | 68.30 | 41.03 | 41.38 | 0.00 | - | 7 | 41 | 27.01% |
| QQQ241231C00447000 | 2024-07-18 3:39PM EDT | 447.00 | 52.97 | 40.40 | 40.69 | 0.00 | - | 1 | 49 | 26.89% |
| QQQ241231C00448000 | 2024-07-18 10:34AM EDT | 448.00 | 54.04 | 39.76 | 40.00 | 0.00 | - | 1 | 65 | 26.76% |
| QQQ241231C00449000 | 2024-07-05 4:06PM EDT | 449.00 | 65.73 | 39.02 | 39.32 | 0.00 | - | 30 | 55 | 26.64% |
| QQQ241231C00450000 | 2024-07-26 12:07PM EDT | 450.00 | 39.44 | 38.40 | 38.65 | -2.80 | -6.63% | 10 | 858 | 26.52% |
| QQQ241231C00451000 | 2024-07-25 12:06PM EDT | 451.00 | 39.45 | 37.63 | 37.98 | 0.00 | - | 1 | 58 | 26.40% |
| QQQ241231C00455000 | 2024-07-25 10:45AM EDT | 455.00 | 35.48 | 35.05 | 35.35 | 0.00 | - | 4 | 125 | 25.92% |
| QQQ241231C00460000 | 2024-07-26 3:58PM EDT | 460.00 | 31.51 | 31.95 | 32.19 | +2.01 | +6.81% | 85 | 784 | 25.35% |
| QQQ241231C00465000 | 2024-07-26 3:43PM EDT | 465.00 | 28.58 | 28.91 | 29.17 | -1.46 | -4.86% | 8 | 674 | 24.80% |
| QQQ241231C00470000 | 2024-07-26 3:38PM EDT | 470.00 | 25.65 | 26.08 | 26.24 | -2.05 | -7.40% | 487 | 276 | 24.21% |
| QQQ241231C00475000 | 2024-07-26 1:31PM EDT | 475.00 | 24.13 | 23.37 | 23.51 | -0.87 | -3.48% | 155 | 278 | 23.68% |
| QQQ241231C00480000 | 2024-07-26 4:06PM EDT | 480.00 | 20.90 | 20.80 | 20.95 | +1.18 | +5.98% | 16 | 571 | 23.18% |
| QQQ241231C00485000 | 2024-07-26 3:14PM EDT | 485.00 | 18.10 | 18.41 | 18.56 | -3.03 | -14.34% | 103 | 270 | 22.70% |
| QQQ241231C00490000 | 2024-07-26 3:57PM EDT | 490.00 | 16.00 | 16.19 | 16.34 | +0.80 | +5.26% | 355 | 615 | 22.24% |
| QQQ241231C00491000 | 2024-07-24 1:18PM EDT | 491.00 | 18.26 | 15.75 | 15.91 | 0.00 | - | 2 | 269 | 22.14% |
| QQQ241231C00492000 | 2024-07-26 9:42AM EDT | 492.00 | 15.00 | 15.29 | 15.56 | -0.02 | -0.13% | 1 | 17 | 22.11% |
| QQQ241231C00493000 | 2024-07-26 2:58PM EDT | 493.00 | 14.71 | 14.97 | 15.12 | -3.11 | -17.45% | 30 | 97 | 22.00% |
| QQQ241231C00494000 | 2024-07-25 9:56AM EDT | 494.00 | 14.22 | 14.49 | 14.75 | 0.00 | - | 1 | 14 | 21.94% |
| QQQ241231C00495000 | 2024-07-26 3:43PM EDT | 495.00 | 13.94 | 14.17 | 14.29 | -1.69 | -10.81% | 41 | 512 | 21.80% |
| QQQ241231C00496000 | 2024-07-26 9:35AM EDT | 496.00 | 13.75 | 13.75 | 13.93 | -1.00 | -6.78% | 1 | 66 | 21.74% |
| QQQ241231C00497000 | 2024-07-26 12:28PM EDT | 497.00 | 14.25 | 13.37 | 13.59 | +0.75 | +5.56% | 2 | 18 | 21.69% |
| QQQ241231C00498000 | 2024-07-26 1:34PM EDT | 498.00 | 13.99 | 13.04 | 13.19 | 0.00 | - | 3 | 104 | 21.58% |
| QQQ241231C00499000 | 2024-07-26 12:50PM EDT | 499.00 | 13.71 | 12.67 | 12.78 | +0.55 | +4.18% | 2 | 164 | 21.46% |
| QQQ241231C00500000 | 2024-07-26 4:06PM EDT | 500.00 | 12.38 | 12.31 | 12.42 | +0.08 | +0.65% | 94 | 632 | 21.38% |
| QQQ241231C00501000 | 2024-07-25 11:29AM EDT | 501.00 | 12.66 | 11.94 | 12.15 | +0.13 | +1.04% | 1 | 11 | 21.38% |
| QQQ241231C00502000 | 2024-07-25 11:50AM EDT | 502.00 | 11.91 | 11.55 | 11.76 | -0.17 | -1.41% | 1 | 99 | 21.26% |
| QQQ241231C00503000 | 2024-07-25 2:33PM EDT | 503.00 | 12.13 | 11.27 | 11.43 | 0.00 | - | 2 | 96 | 21.19% |
| QQQ241231C00504000 | 2024-07-26 9:49AM EDT | 504.00 | 10.44 | 10.84 | 11.14 | -1.49 | -12.49% | 1 | 32 | 21.15% |
| QQQ241231C00505000 | 2024-07-26 12:50PM EDT | 505.00 | 11.53 | 10.63 | 10.73 | +1.63 | +16.46% | 32 | 398 | 20.99% |
| QQQ241231C00506000 | 2024-06-25 2:02PM EDT | 506.00 | 17.71 | 9.57 | 9.84 | 0.00 | - | 16 | 11 | 20.36% |
| QQQ241231C00507000 | 2024-07-25 1:51PM EDT | 507.00 | 10.98 | 10.00 | 10.19 | 0.00 | - | 1 | 10 | 20.93% |
| QQQ241231C00508000 | 2024-07-25 10:14AM EDT | 508.00 | 9.50 | 9.69 | 9.83 | +1.02 | +12.03% | 38 | 111 | 20.80% |
| QQQ241231C00509000 | 2024-07-26 1:03PM EDT | 509.00 | 10.27 | 9.39 | 9.56 | -0.03 | -0.29% | 4 | 4 | 20.76% |
| QQQ241231C00510000 | 2024-07-26 3:43PM EDT | 510.00 | 9.00 | 9.11 | 9.24 | +0.51 | +6.01% | 409 | 623 | 20.66% |
| QQQ241231C00511000 | 2024-07-16 2:06PM EDT | 511.00 | 22.12 | 8.74 | 9.02 | 0.00 | - | 2 | 4 | 20.65% |
| QQQ241231C00512000 | 2024-07-24 2:50PM EDT | 512.00 | 9.62 | 8.50 | 8.75 | 0.00 | - | 2 | 13 | 20.59% |
| QQQ241231C00513000 | 2024-05-17 2:22PM EDT | 513.00 | 7.19 | 14.95 | 15.20 | 0.00 | - | 1 | 0 | 27.08% |
| QQQ241231C00514000 | 2024-07-25 1:47PM EDT | 514.00 | 8.81 | 7.94 | 8.22 | 0.00 | - | 1 | 15 | 20.46% |
| QQQ241231C00515000 | 2024-07-26 3:27PM EDT | 515.00 | 7.46 | 7.79 | 7.90 | -0.62 | -7.67% | 25 | 490 | 20.33% |
| QQQ241231C00520000 | 2024-07-26 12:16PM EDT | 520.00 | 6.95 | 6.60 | 6.72 | -0.15 | -2.11% | 227 | 292 | 20.04% |
| QQQ241231C00525000 | 2024-07-26 1:57PM EDT | 525.00 | 5.91 | 5.59 | 5.69 | -0.62 | -9.49% | 50 | 444 | 19.77% |
| QQQ241231C00530000 | 2024-07-26 12:44PM EDT | 530.00 | 4.65 | 4.70 | 4.79 | -0.28 | -5.68% | 12 | 775 | 19.53% |
| QQQ241231C00535000 | 2024-07-26 9:46AM EDT | 535.00 | 4.04 | 3.95 | 4.02 | +0.46 | +12.85% | 6 | 431 | 19.31% |
| QQQ241231C00540000 | 2024-07-26 11:02AM EDT | 540.00 | 3.30 | 3.28 | 3.37 | -0.70 | -17.50% | 11 | 572 | 19.14% |
| QQQ241231C00545000 | 2024-07-24 1:57PM EDT | 545.00 | 3.50 | 2.74 | 2.81 | 0.00 | - | 4 | 987 | 18.97% |
| QQQ241231C00550000 | 2024-07-26 1:44PM EDT | 550.00 | 2.45 | 2.27 | 2.34 | -0.08 | -3.16% | 224 | 621 | 18.83% |
| QQQ241231C00555000 | 2024-07-26 2:58PM EDT | 555.00 | 1.85 | 1.87 | 1.94 | +0.13 | +7.56% | 12 | 96 | 18.70% |
| QQQ241231C00560000 | 2024-07-25 12:34PM EDT | 560.00 | 1.89 | 1.54 | 1.61 | 0.00 | - | 10 | 546 | 18.60% |
| QQQ241231C00565000 | 2024-07-25 9:40AM EDT | 565.00 | 1.41 | 1.26 | 1.33 | 0.00 | - | 10 | 113 | 18.51% |
| QQQ241231C00570000 | 2024-07-26 2:18PM EDT | 570.00 | 1.14 | 1.04 | 1.10 | -1.21 | -51.49% | 332 | 576 | 18.44% |
| QQQ241231C00575000 | 2024-07-26 3:16PM EDT | 575.00 | 0.83 | 0.85 | 0.92 | -0.14 | -14.43% | 1 | 614 | 18.42% |
| QQQ241231C00580000 | 2024-07-17 1:45PM EDT | 580.00 | 2.24 | 0.63 | 0.78 | 0.00 | - | 4 | 23 | 18.46% |
| QQQ241231C00585000 | 2024-07-25 12:25PM EDT | 585.00 | 0.70 | 0.57 | 0.64 | 0.00 | - | 70 | 65 | 18.40% |
| QQQ241231C00590000 | 2024-07-25 3:54PM EDT | 590.00 | 0.48 | 0.47 | 0.53 | 0.00 | - | 14 | 665 | 18.38% |
| QQQ241231C00595000 | 2024-07-25 11:33AM EDT | 595.00 | 0.51 | 0.38 | 0.45 | 0.00 | - | 1 | 322 | 18.45% |
| QQQ241231C00600000 | 2024-07-26 3:31PM EDT | 600.00 | 0.37 | 0.31 | 0.38 | -0.03 | -7.50% | 15 | 245 | 18.48% |
| QQQ241231C00610000 | 2024-07-23 1:43PM EDT | 610.00 | 0.56 | 0.14 | 0.35 | 0.00 | - | 1 | 32 | 19.25% |
| QQQ241231C00615000 | 2024-07-25 10:30AM EDT | 615.00 | 0.11 | 0.10 | 0.31 | 0.00 | - | 1 | 1 | 19.40% |
| QQQ241231C00620000 | 2024-07-22 3:31PM EDT | 620.00 | 0.38 | 0.07 | 0.28 | 0.00 | - | - | 1 | 19.61% |
| QQQ241231C00625000 | 2024-07-26 3:47PM EDT | 625.00 | 0.17 | 0.12 | 0.19 | -0.02 | -10.53% | 1 | 232 | 19.09% |
| QQQ241231C00640000 | 2024-07-25 2:18PM EDT | 640.00 | 0.14 | 0.00 | 0.21 | 0.00 | - | 3 | 11 | 20.63% |
Putsfor31 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241231P00300000 | 2024-07-26 2:28PM EDT | 300.00 | 0.85 | 0.78 | 0.86 | -0.18 | -17.48% | 12 | 493 | 34.23% |
| QQQ241231P00305000 | 2024-07-25 9:33AM EDT | 305.00 | 1.01 | 0.87 | 0.93 | -0.04 | -3.81% | 10 | 523 | 33.52% |
| QQQ241231P00310000 | 2024-07-26 12:55PM EDT | 310.00 | 0.97 | 0.96 | 1.02 | -0.02 | -2.02% | 2 | 632 | 32.91% |
| QQQ241231P00315000 | 2024-07-25 10:56AM EDT | 315.00 | 1.25 | 1.06 | 1.11 | 0.00 | - | 76 | 185 | 32.25% |
| QQQ241231P00320000 | 2024-07-25 12:20PM EDT | 320.00 | 1.29 | 1.17 | 1.22 | 0.00 | - | 4 | 525 | 31.67% |
| QQQ241231P00325000 | 2024-07-02 12:07PM EDT | 325.00 | 0.94 | 1.28 | 1.34 | 0.00 | - | 10 | 152 | 31.08% |
| QQQ241231P00330000 | 2024-07-25 10:12AM EDT | 330.00 | 1.94 | 1.41 | 1.47 | 0.00 | - | 1 | 259 | 30.49% |
| QQQ241231P00335000 | 2024-07-24 2:37PM EDT | 335.00 | 1.76 | 1.57 | 1.62 | 0.00 | - | 5 | 201 | 29.93% |
| QQQ241231P00340000 | 2024-07-25 9:47AM EDT | 340.00 | 2.13 | 1.74 | 1.79 | 0.00 | - | 2 | 270 | 29.39% |
| QQQ241231P00345000 | 2024-07-26 12:54PM EDT | 345.00 | 1.90 | 1.89 | 1.99 | -0.71 | -27.20% | 2 | 56 | 28.89% |
| QQQ241231P00350000 | 2024-07-25 2:15PM EDT | 350.00 | 2.33 | 2.14 | 2.19 | 0.00 | - | 23 | 541 | 28.34% |
| QQQ241231P00355000 | 2024-07-25 10:29AM EDT | 355.00 | 2.92 | 2.35 | 2.43 | 0.00 | - | 2 | 94 | 27.84% |
| QQQ241231P00360000 | 2024-07-25 11:18AM EDT | 360.00 | 2.70 | 2.62 | 2.69 | -0.13 | -4.59% | 7 | 200 | 27.33% |
| QQQ241231P00365000 | 2024-07-26 1:23PM EDT | 365.00 | 2.86 | 2.91 | 2.98 | -0.32 | -10.06% | 1 | 141 | 26.83% |
| QQQ241231P00369000 | 2024-06-24 1:08PM EDT | 369.00 | 2.72 | 3.44 | 3.72 | 0.00 | - | 1 | 56 | 27.46% |
| QQQ241231P00370000 | 2024-07-25 3:13PM EDT | 370.00 | 3.49 | 3.24 | 3.32 | -0.19 | -5.16% | 1 | 197 | 26.38% |
| QQQ241231P00371000 | 2024-06-05 12:51PM EDT | 371.00 | 3.51 | 1.90 | 1.99 | 0.00 | - | 1 | 9 | 23.00% |
| QQQ241231P00372000 | 2024-07-18 11:52AM EDT | 372.00 | 3.00 | 3.31 | 3.47 | 0.00 | - | 1 | 4 | 26.21% |
| QQQ241231P00373000 | 2024-06-18 11:27AM EDT | 373.00 | 2.74 | 2.74 | 2.93 | 0.00 | - | 1 | 5 | 24.82% |
| QQQ241231P00374000 | 2024-03-28 2:57PM EDT | 374.00 | 7.54 | 8.14 | 8.41 | 0.00 | - | 1 | 6 | 33.98% |
| QQQ241231P00375000 | 2024-07-25 4:03PM EDT | 375.00 | 4.50 | 3.59 | 3.68 | 0.00 | - | 1 | 433 | 25.90% |
| QQQ241231P00376000 | 2024-07-25 11:18AM EDT | 376.00 | 3.85 | 3.64 | 3.76 | 0.00 | - | 2 | 2 | 25.81% |
| QQQ241231P00377000 | 2024-07-26 12:06PM EDT | 377.00 | 3.82 | 3.72 | 3.85 | -0.09 | -2.30% | 3 | 16 | 25.73% |
| QQQ241231P00378000 | 2024-07-03 11:16AM EDT | 378.00 | 2.34 | 3.77 | 3.92 | 0.00 | - | 3 | 19 | 25.62% |
| QQQ241231P00379000 | 2024-07-01 9:32AM EDT | 379.00 | 4.44 | 3.89 | 3.99 | +1.60 | +56.34% | 1 | 55 | 25.50% |
| QQQ241231P00380000 | 2024-07-26 11:50AM EDT | 380.00 | 3.92 | 4.00 | 4.09 | -0.44 | -10.09% | 57 | 504 | 25.44% |
| QQQ241231P00381000 | 2024-07-25 10:24AM EDT | 381.00 | 5.02 | 4.03 | 4.17 | 0.00 | - | 1 | 13 | 25.33% |
| QQQ241231P00382000 | 2024-07-25 11:17AM EDT | 382.00 | 4.44 | 4.14 | 4.26 | 0.00 | - | 1 | 2 | 25.24% |
| QQQ241231P00383000 | 2024-07-12 2:24PM EDT | 383.00 | 2.28 | 4.20 | 4.35 | 0.00 | - | 1 | 3 | 25.15% |
| QQQ241231P00384000 | 2024-07-25 10:50AM EDT | 384.00 | 4.94 | 4.35 | 4.43 | 0.00 | - | 5 | 898 | 25.04% |
| QQQ241231P00385000 | 2024-07-25 2:33PM EDT | 385.00 | 4.71 | 4.43 | 4.53 | 0.00 | - | 3 | 94 | 24.95% |
| QQQ241231P00386000 | 2024-07-19 1:05PM EDT | 386.00 | 5.12 | 4.50 | 4.64 | +1.17 | +29.62% | 1 | 40 | 24.89% |
| QQQ241231P00387000 | 2024-07-25 10:08AM EDT | 387.00 | 5.72 | 4.60 | 4.72 | 0.00 | - | 2 | 13 | 24.77% |
| QQQ241231P00388000 | 2024-07-25 2:33PM EDT | 388.00 | 5.02 | 4.69 | 4.82 | 0.00 | - | 2 | 32 | 24.67% |
| QQQ241231P00389000 | 2024-07-25 12:48PM EDT | 389.00 | 4.84 | 4.76 | 5.00 | 0.00 | - | 4 | 34 | 24.71% |
| QQQ241231P00390000 | 2024-07-25 10:47AM EDT | 390.00 | 4.78 | 4.94 | 5.03 | -0.92 | -16.14% | 14 | 149 | 24.50% |
| QQQ241231P00391000 | 2024-07-05 10:50AM EDT | 391.00 | 2.80 | 4.99 | 5.15 | 0.00 | - | 1 | 5 | 24.43% |
| QQQ241231P00392000 | 2024-07-22 9:31AM EDT | 392.00 | 4.08 | 5.11 | 5.25 | 0.00 | - | 10 | 11 | 24.33% |
| QQQ241231P00393000 | 2024-07-25 3:33PM EDT | 393.00 | 5.60 | 5.22 | 5.35 | 0.00 | - | 3 | 13 | 24.22% |
| QQQ241231P00394000 | 2024-05-30 3:43PM EDT | 394.00 | 6.89 | 3.75 | 3.94 | 0.00 | - | 1 | 4 | 21.71% |
| QQQ241231P00395000 | 2024-07-26 3:50PM EDT | 395.00 | 5.54 | 5.48 | 5.56 | +0.07 | +1.28% | 25 | 143 | 24.01% |
| QQQ241231P00396000 | 2024-06-26 10:27AM EDT | 396.00 | 4.16 | 6.16 | 6.30 | 0.00 | - | 1 | 11 | 24.81% |
| QQQ241231P00397000 | 2024-07-18 10:49AM EDT | 397.00 | 4.29 | 5.65 | 5.82 | 0.00 | - | 1 | 40 | 23.86% |
| QQQ241231P00398000 | 2024-07-11 2:34PM EDT | 398.00 | 3.35 | 5.78 | 6.00 | 0.00 | - | 1 | 18 | 23.85% |
| QQQ241231P00399000 | 2024-07-08 1:55PM EDT | 399.00 | 3.11 | 5.94 | 6.03 | 0.00 | - | 18 | 100 | 23.63% |
| QQQ241231P00400000 | 2024-07-26 1:27PM EDT | 400.00 | 6.23 | 6.07 | 6.15 | -1.27 | -16.93% | 76 | 2,201 | 23.53% |
| QQQ241231P00401000 | 2024-07-25 10:26AM EDT | 401.00 | 7.40 | 6.19 | 6.30 | 0.00 | - | 1 | 296 | 23.47% |
| QQQ241231P00402000 | 2024-07-26 10:30AM EDT | 402.00 | 6.75 | 6.29 | 6.43 | -0.13 | -1.89% | 2 | 58 | 23.38% |
| QQQ241231P00403000 | 2024-06-28 10:07AM EDT | 403.00 | 4.08 | 6.45 | 6.56 | 0.00 | - | 1 | 205 | 23.28% |
| QQQ241231P00404000 | 2024-07-15 10:43AM EDT | 404.00 | 3.31 | 6.52 | 6.70 | 0.00 | - | 1 | 34 | 23.19% |
| QQQ241231P00405000 | 2024-07-25 12:21PM EDT | 405.00 | 6.75 | 6.72 | 6.82 | 0.00 | - | 1 | 672 | 23.08% |
| QQQ241231P00406000 | 2024-07-25 1:27PM EDT | 406.00 | 6.94 | 6.87 | 6.97 | 0.00 | - | 11 | 75 | 23.00% |
| QQQ241231P00407000 | 2024-06-25 3:05PM EDT | 407.00 | 5.13 | 8.30 | 8.53 | 0.00 | - | 2 | 70 | 24.66% |
| QQQ241231P00408000 | 2024-07-26 10:18AM EDT | 408.00 | 7.95 | 7.11 | 7.28 | +0.26 | +3.38% | 10 | 39 | 22.84% |
| QQQ241231P00409000 | 2024-07-22 12:46PM EDT | 409.00 | 5.33 | 7.23 | 7.42 | 0.00 | - | 1 | 33 | 22.73% |
| QQQ241231P00410000 | 2024-07-26 11:52AM EDT | 410.00 | 7.30 | 7.45 | 7.56 | -1.66 | -18.53% | 7 | 1,016 | 22.63% |
| QQQ241231P00411000 | 2024-07-25 10:06AM EDT | 411.00 | 9.14 | 7.55 | 7.79 | 0.00 | - | 13 | 46 | 22.62% |
| QQQ241231P00412000 | 2024-07-24 2:27PM EDT | 412.00 | 7.89 | 7.69 | 7.96 | 0.00 | - | 2 | 15 | 22.55% |
| QQQ241231P00413000 | 2024-07-25 10:18AM EDT | 413.00 | 9.68 | 7.91 | 8.04 | 0.00 | - | 2 | 70 | 22.36% |
| QQQ241231P00414000 | 2024-07-25 9:36AM EDT | 414.00 | 9.04 | 8.05 | 8.19 | 0.00 | - | 1 | 27 | 22.25% |
| QQQ241231P00415000 | 2024-07-26 12:26PM EDT | 415.00 | 8.25 | 8.25 | 8.34 | -1.71 | -17.17% | 6 | 319 | 22.14% |
| QQQ241231P00416000 | 2024-07-25 11:31AM EDT | 416.00 | 9.03 | 8.42 | 8.52 | 0.00 | - | 1 | 75 | 22.05% |
| QQQ241231P00417000 | 2024-07-12 3:35PM EDT | 417.00 | 4.37 | 8.53 | 8.72 | 0.00 | - | 4 | 53 | 21.99% |
| QQQ241231P00418000 | 2024-07-26 10:05AM EDT | 418.00 | 9.50 | 8.70 | 8.97 | +2.70 | +39.71% | 1 | 31 | 21.98% |
| QQQ241231P00419000 | 2024-07-25 3:33PM EDT | 419.00 | 9.38 | 8.88 | 9.06 | 0.00 | - | 1 | 23 | 21.79% |
| QQQ241231P00420000 | 2024-07-26 12:35PM EDT | 420.00 | 8.91 | 9.12 | 9.23 | -1.03 | -10.36% | 7 | 782 | 21.68% |
| QQQ241231P00421000 | 2024-07-24 1:12PM EDT | 421.00 | 9.11 | 9.27 | 9.45 | 0.00 | - | 2 | 40 | 21.62% |
| QQQ241231P00422000 | 2024-07-19 3:48PM EDT | 422.00 | 7.91 | 9.45 | 9.64 | 0.00 | - | 1 | 40 | 21.53% |
| QQQ241231P00423000 | 2024-07-22 9:46AM EDT | 423.00 | 6.83 | 9.63 | 9.91 | 0.00 | - | 1 | 38 | 21.51% |
| QQQ241231P00424000 | 2024-07-25 10:18AM EDT | 424.00 | 11.92 | 9.86 | 10.00 | 0.00 | - | 2 | 124 | 21.31% |
| QQQ241231P00425000 | 2024-07-25 4:00PM EDT | 425.00 | 11.83 | 10.08 | 10.20 | 0.00 | - | 3 | 270 | 21.21% |
| QQQ241231P00426000 | 2024-07-25 10:38AM EDT | 426.00 | 11.56 | 10.24 | 10.47 | 0.00 | - | 5 | 28 | 21.18% |
| QQQ241231P00427000 | 2024-07-16 9:33AM EDT | 427.00 | 5.38 | 10.48 | 10.64 | 0.00 | - | 15 | 91 | 21.05% |
| QQQ241231P00428000 | 2024-07-25 1:19PM EDT | 428.00 | 11.82 | 10.70 | 10.84 | +1.34 | +12.79% | 1 | 168 | 20.94% |
| QQQ241231P00429000 | 2024-07-24 11:56AM EDT | 429.00 | 10.41 | 10.92 | 11.06 | 0.00 | - | 2 | 75 | 20.85% |
| QQQ241231P00430000 | 2024-07-26 3:55PM EDT | 430.00 | 11.64 | 11.15 | 11.28 | -1.70 | -12.74% | 34 | 885 | 20.76% |
| QQQ241231P00431000 | 2024-07-25 3:31PM EDT | 431.00 | 11.73 | 11.34 | 11.49 | 0.00 | - | 2 | 43 | 20.65% |
| QQQ241231P00432000 | 2024-07-18 10:31AM EDT | 432.00 | 7.99 | 11.55 | 11.72 | 0.00 | - | 2 | 28 | 20.55% |
| QQQ241231P00433000 | 2024-07-25 10:18AM EDT | 433.00 | 14.11 | 11.78 | 11.97 | 0.00 | - | 1 | 29 | 20.48% |
| QQQ241231P00434000 | 2024-07-25 1:51PM EDT | 434.00 | 12.05 | 12.02 | 12.20 | 0.00 | - | 1 | 46 | 20.37% |
| QQQ241231P00435000 | 2024-07-25 2:09PM EDT | 435.00 | 12.57 | 12.30 | 12.44 | 0.00 | - | 72 | 583 | 20.28% |
| QQQ241231P00436000 | 2024-07-25 1:51PM EDT | 436.00 | 13.44 | 12.54 | 12.75 | +0.97 | +7.78% | 1 | 41 | 20.24% |
| QQQ241231P00437000 | 2024-07-25 4:14PM EDT | 437.00 | 13.15 | 12.78 | 12.94 | -1.70 | -11.45% | 1 | 61 | 20.09% |
| QQQ241231P00438000 | 2024-07-25 2:33PM EDT | 438.00 | 14.00 | 13.04 | 13.18 | +0.66 | +4.95% | 1 | 124 | 19.98% |
| QQQ241231P00439000 | 2024-07-01 2:13PM EDT | 439.00 | 8.66 | 13.28 | 13.58 | 0.00 | - | 1 | 53 | 20.01% |
| QQQ241231P00440000 | 2024-07-26 3:58PM EDT | 440.00 | 13.89 | 13.57 | 13.71 | -1.84 | -11.70% | 19 | 391 | 19.79% |
| QQQ241231P00441000 | 2024-07-25 10:09AM EDT | 441.00 | 16.71 | 13.84 | 13.99 | 0.00 | - | 2 | 59 | 19.71% |
| QQQ241231P00442000 | 2024-07-25 11:17AM EDT | 442.00 | 15.57 | 14.12 | 14.33 | +1.38 | +9.73% | 2 | 131 | 19.67% |
| QQQ241231P00443000 | 2024-07-03 11:15AM EDT | 443.00 | 8.09 | 14.38 | 14.62 | 0.00 | - | 1 | 49 | 19.58% |
| QQQ241231P00444000 | 2024-07-25 2:33PM EDT | 444.00 | 14.91 | 14.66 | 14.93 | 0.00 | - | 13 | 36 | 19.51% |
| QQQ241231P00445000 | 2024-07-25 10:09AM EDT | 445.00 | 18.00 | 14.96 | 15.14 | 0.00 | - | 1 | 99 | 19.34% |
| QQQ241231P00446000 | 2024-07-24 2:50PM EDT | 446.00 | 15.71 | 15.26 | 15.42 | 0.00 | - | 15 | 98 | 19.23% |
| QQQ241231P00447000 | 2024-07-26 2:52PM EDT | 447.00 | 15.91 | 15.57 | 15.74 | -0.82 | -4.90% | 93 | 66 | 19.15% |
| QQQ241231P00448000 | 2024-07-26 12:34PM EDT | 448.00 | 15.67 | 15.89 | 16.04 | -2.94 | -15.80% | 30 | 134 | 19.05% |
| QQQ241231P00449000 | 2024-07-18 2:24PM EDT | 449.00 | 12.10 | 16.19 | 16.36 | 0.00 | - | 7 | 179 | 18.96% |
| QQQ241231P00450000 | 2024-07-26 12:43PM EDT | 450.00 | 16.73 | 16.52 | 16.68 | -2.26 | -11.90% | 25 | 543 | 18.86% |
| QQQ241231P00451000 | 2024-07-25 10:18AM EDT | 451.00 | 19.70 | 16.82 | 17.00 | 0.00 | - | 1 | 78 | 18.76% |
| QQQ241231P00455000 | 2024-07-26 3:49PM EDT | 455.00 | 18.28 | 18.19 | 18.36 | -3.76 | -17.06% | 39 | 470 | 18.38% |
| QQQ241231P00460000 | 2024-07-26 2:25PM EDT | 460.00 | 20.20 | 20.00 | 20.19 | -0.90 | -4.27% | 36 | 642 | 17.89% |
| QQQ241231P00465000 | 2024-07-26 1:33PM EDT | 465.00 | 22.52 | 21.99 | 22.19 | +0.27 | +1.21% | 23 | 7,140 | 17.39% |
| QQQ241231P00470000 | 2024-07-26 12:22PM EDT | 470.00 | 24.76 | 24.15 | 24.35 | -0.41 | -1.63% | 19 | 625 | 16.88% |
| QQQ241231P00475000 | 2024-07-25 12:15PM EDT | 475.00 | 25.66 | 26.48 | 26.69 | 0.00 | - | 1 | 375 | 16.35% |
| QQQ241231P00480000 | 2024-07-26 2:53PM EDT | 480.00 | 29.75 | 28.98 | 29.27 | -2.15 | -6.74% | 35 | 600 | 15.85% |
| QQQ241231P00485000 | 2024-07-26 10:49AM EDT | 485.00 | 33.79 | 31.71 | 32.00 | -1.62 | -4.57% | 1 | 303 | 15.28% |
| QQQ241231P00490000 | 2024-07-26 12:37PM EDT | 490.00 | 34.15 | 34.65 | 34.94 | -3.43 | -9.13% | 7 | 335 | 14.69% |
| QQQ241231P00491000 | 2024-07-25 2:54PM EDT | 491.00 | 36.51 | 35.27 | 35.67 | 0.00 | - | 2 | 9 | 14.68% |
| QQQ241231P00492000 | 2024-07-19 12:52PM EDT | 492.00 | 29.13 | 35.89 | 36.30 | 0.00 | - | 1 | 10 | 14.57% |
| QQQ241231P00493000 | 2024-07-24 1:36PM EDT | 493.00 | 34.44 | 36.52 | 36.93 | 0.00 | - | 2 | 8 | 14.44% |
| QQQ241231P00494000 | 2024-07-17 1:58PM EDT | 494.00 | 26.19 | 37.17 | 37.58 | 0.00 | - | 26 | 44 | 14.33% |
| QQQ241231P00495000 | 2024-07-25 10:51AM EDT | 495.00 | 38.40 | 37.82 | 38.10 | 0.00 | - | 1 | 178 | 14.07% |
| QQQ241231P00496000 | 2024-07-18 1:46PM EDT | 496.00 | 28.55 | 38.48 | 38.89 | 0.00 | - | 1 | 12 | 14.08% |
| QQQ241231P00497000 | 2024-07-26 12:35PM EDT | 497.00 | 38.30 | 39.15 | 39.56 | +6.09 | +18.91% | 6 | 60 | 13.95% |
| QQQ241231P00498000 | 2024-07-25 1:04PM EDT | 498.00 | 37.01 | 39.83 | 40.25 | 0.00 | - | 10 | 16 | 13.83% |
| QQQ241231P00499000 | 2024-07-25 10:01AM EDT | 499.00 | 43.99 | 40.52 | 40.94 | 0.00 | - | 1 | 13 | 13.71% |
| QQQ241231P00500000 | 2024-07-26 10:53AM EDT | 500.00 | 43.80 | 41.22 | 41.64 | +3.63 | +9.04% | 1 | 165 | 13.58% |
| QQQ241231P00501000 | 2024-07-15 3:09PM EDT | 501.00 | 22.71 | 41.92 | 42.35 | 0.00 | - | 37 | 27 | 13.45% |
| QQQ241231P00502000 | 2024-07-11 12:53PM EDT | 502.00 | 25.00 | 42.64 | 43.07 | 0.00 | - | 3 | 13 | 13.32% |
| QQQ241231P00503000 | 2024-07-11 9:49AM EDT | 503.00 | 21.15 | 43.38 | 43.80 | 0.00 | - | 5 | 7 | 13.18% |
| QQQ241231P00504000 | 2024-07-25 3:39PM EDT | 504.00 | 45.39 | 44.12 | 44.54 | 0.00 | - | 2 | 4 | 13.05% |
| QQQ241231P00505000 | 2024-07-25 10:08AM EDT | 505.00 | 46.14 | 44.86 | 45.29 | -3.86 | -7.72% | 1 | 530 | 12.92% |
| QQQ241231P00506000 | 2024-07-25 10:04AM EDT | 506.00 | 50.20 | 45.62 | 46.05 | 0.00 | - | 2 | 16 | 12.78% |
| QQQ241231P00507000 | 2024-07-15 9:30AM EDT | 507.00 | 25.25 | 46.39 | 46.82 | 0.00 | - | 3 | 4 | 12.65% |
| QQQ241231P00508000 | 2024-07-25 12:57PM EDT | 508.00 | 49.00 | 47.17 | 47.60 | +4.50 | +10.11% | 1 | 1 | 12.51% |
| QQQ241231P00509000 | 2024-07-25 3:39PM EDT | 509.00 | 49.25 | 47.96 | 48.39 | 0.00 | - | 1 | 4 | 12.37% |
| QQQ241231P00510000 | 2024-07-25 10:08AM EDT | 510.00 | 53.54 | 48.76 | 49.19 | 0.00 | - | 1 | 26 | 12.23% |
| QQQ241231P00511000 | 2024-03-14 12:10PM EDT | 511.00 | 72.89 | 72.14 | 72.87 | 0.00 | - | 6 | 0 | 35.18% |
| QQQ241231P00512000 | 2024-07-25 10:01AM EDT | 512.00 | 54.24 | 50.40 | 50.82 | 0.00 | - | 1 | 1 | 11.94% |
| QQQ241231P00513000 | 2024-03-14 11:59AM EDT | 513.00 | 73.52 | 74.13 | 74.87 | 0.00 | - | 1 | 0 | 35.69% |
| QQQ241231P00514000 | 2024-07-11 9:34AM EDT | 514.00 | 25.76 | 52.07 | 52.48 | 0.00 | - | 2 | 20 | 11.63% |
| QQQ241231P00515000 | 2024-07-25 11:07AM EDT | 515.00 | 53.51 | 52.92 | 53.33 | 0.00 | - | 1 | 26 | 11.48% |
| QQQ241231P00520000 | 2024-07-24 11:21AM EDT | 520.00 | 53.06 | 57.32 | 57.73 | 0.00 | - | 1 | 48 | 10.72% |
| QQQ241231P00525000 | 2024-07-16 12:00PM EDT | 525.00 | 36.27 | 61.94 | 62.33 | 0.00 | - | 1 | 2 | 9.88% |
| QQQ241231P00530000 | 2024-07-25 1:23PM EDT | 530.00 | 68.00 | 66.78 | 67.16 | +3.00 | +4.62% | 1 | 1 | 9.38% |
| QQQ241231P00535000 | 2024-07-24 11:27AM EDT | 535.00 | 66.99 | 71.77 | 72.15 | 0.00 | - | 1 | 0 | 9.84% |
| QQQ241231P00540000 | 2024-07-22 3:54PM EDT | 540.00 | 58.01 | 76.77 | 77.15 | 0.00 | - | 80 | 10 | 10.38% |
| QQQ241231P00545000 | 2024-06-25 4:13PM EDT | 545.00 | 65.62 | 86.24 | 86.78 | 0.00 | - | 1 | 0 | 22.07% |
| QQQ241231P00550000 | 2024-07-25 12:49PM EDT | 550.00 | 83.69 | 86.77 | 87.15 | 0.00 | - | 11 | 0 | 11.44% |
| QQQ241231P00575000 | 2024-03-22 10:44AM EDT | 575.00 | 130.21 | 160.00 | 160.76 | 0.00 | - | 10 | 0 | 69.85% |
| QQQ241231P00640000 | 2024-07-22 11:09AM EDT | 640.00 | 159.00 | 176.76 | 177.16 | 0.00 | - | - | 0 | 19.95% |
© 2024 Yahoo. All rights reserved.