Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250321C00210000 | 2024-07-25 10:17AM EDT | 210.00 | 254.59 | 259.26 | 259.82 | 0.00 | - | 1 | 5 | 70.70% |
| QQQ250321C00220000 | 2024-05-14 10:59AM EDT | 220.00 | 232.36 | 263.46 | 264.28 | 0.00 | - | 1 | 1 | 95.45% |
| QQQ250321C00230000 | 2024-06-12 12:31PM EDT | 230.00 | 252.36 | 272.04 | 272.73 | 0.00 | - | 1 | 1 | 118.17% |
| QQQ250321C00250000 | 2024-06-27 12:56PM EDT | 250.00 | 240.72 | 220.93 | 221.47 | 0.00 | - | 1 | 2 | 60.86% |
| QQQ250321C00255000 | 2024-04-18 3:55PM EDT | 255.00 | 180.72 | 206.35 | 206.97 | 0.00 | - | - | 1 | 0.00% |
| QQQ250321C00260000 | 2024-03-26 1:52PM EDT | 260.00 | 198.50 | 180.40 | 183.23 | 0.00 | - | 4 | 4 | 0.00% |
| QQQ250321C00265000 | 2024-04-08 11:32AM EDT | 265.00 | 189.56 | 185.64 | 186.03 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ250321C00270000 | 2024-07-05 3:55PM EDT | 270.00 | 236.23 | 201.86 | 202.39 | 0.00 | - | 1 | 2 | 56.34% |
| QQQ250321C00275000 | 2024-06-12 12:45PM EDT | 275.00 | 209.88 | 229.03 | 229.70 | 0.00 | - | 2 | 2 | 97.93% |
| QQQ250321C00280000 | 2024-07-05 9:36AM EDT | 280.00 | 222.61 | 192.37 | 192.89 | 0.00 | - | 2 | 2 | 54.19% |
| QQQ250321C00285000 | 2024-05-01 9:59AM EDT | 285.00 | 151.67 | 177.76 | 178.47 | 0.00 | - | - | 1 | 28.14% |
| QQQ250321C00290000 | 2024-07-05 9:32AM EDT | 290.00 | 213.62 | 182.90 | 183.42 | 0.00 | - | 1 | 2 | 52.09% |
| QQQ250321C00295000 | 2024-07-10 12:51PM EDT | 295.00 | 217.36 | 178.18 | 178.70 | 0.00 | - | 2 | 1 | 51.06% |
| QQQ250321C00300000 | 2024-07-23 2:22PM EDT | 300.00 | 192.80 | 173.47 | 173.99 | 0.00 | - | 1 | 14 | 50.05% |
| QQQ250321C00305000 | 2024-07-25 10:10AM EDT | 305.00 | 163.78 | 168.77 | 169.30 | 0.00 | - | 1 | 2 | 49.45% |
| QQQ250321C00310000 | 2024-07-24 3:50PM EDT | 310.00 | 166.71 | 164.09 | 164.61 | 0.00 | - | 1 | 18 | 48.45% |
| QQQ250321C00315000 | 2024-04-15 9:33AM EDT | 315.00 | 144.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ250321C00320000 | 2024-07-05 4:14PM EDT | 320.00 | 188.23 | 154.76 | 155.28 | 0.00 | - | 1 | 3 | 46.51% |
| QQQ250321C00325000 | 2024-07-25 9:34AM EDT | 325.00 | 149.82 | 150.12 | 150.65 | 0.00 | - | 10 | 18 | 45.58% |
| QQQ250321C00330000 | 2024-07-24 3:56PM EDT | 330.00 | 146.71 | 145.50 | 146.03 | 0.00 | - | 5 | 19 | 44.66% |
| QQQ250321C00335000 | 2024-07-22 10:19AM EDT | 335.00 | 158.60 | 140.90 | 141.43 | 0.00 | - | 2 | 5 | 43.75% |
| QQQ250321C00340000 | 2024-07-11 1:55PM EDT | 340.00 | 164.86 | 136.32 | 136.85 | 0.00 | - | 2 | 26 | 42.86% |
| QQQ250321C00345000 | 2024-07-25 2:19PM EDT | 345.00 | 133.16 | 131.77 | 132.30 | 0.00 | - | 3 | 27 | 41.99% |
| QQQ250321C00350000 | 2024-07-22 10:20AM EDT | 350.00 | 145.07 | 127.23 | 127.77 | 0.00 | - | 1 | 27 | 41.13% |
| QQQ250321C00355000 | 2024-07-24 3:54PM EDT | 355.00 | 123.69 | 122.73 | 123.27 | 0.00 | - | 1 | 55 | 40.29% |
| QQQ250321C00360000 | 2024-07-24 10:46AM EDT | 360.00 | 117.56 | 118.26 | 118.80 | -7.15 | -5.73% | 2 | 23 | 39.46% |
| QQQ250321C00365000 | 2024-07-08 9:34AM EDT | 365.00 | 147.10 | 113.82 | 114.37 | 0.00 | - | 2 | 66 | 38.66% |
| QQQ250321C00370000 | 2024-07-25 12:22PM EDT | 370.00 | 113.47 | 109.42 | 109.96 | 0.00 | - | 10 | 137 | 37.86% |
| QQQ250321C00375000 | 2024-07-24 2:20PM EDT | 375.00 | 108.61 | 105.05 | 105.60 | 0.00 | - | 5 | 28 | 37.09% |
| QQQ250321C00380000 | 2024-07-08 3:57PM EDT | 380.00 | 134.25 | 100.73 | 101.28 | 0.00 | - | 5 | 36 | 36.34% |
| QQQ250321C00385000 | 2024-07-16 2:24PM EDT | 385.00 | 126.37 | 96.44 | 97.00 | 0.00 | - | 3 | 18 | 35.60% |
| QQQ250321C00390000 | 2024-07-24 2:11PM EDT | 390.00 | 95.75 | 92.21 | 92.76 | 0.00 | - | 2 | 59 | 34.87% |
| QQQ250321C00395000 | 2024-07-25 2:25PM EDT | 395.00 | 89.72 | 88.02 | 88.57 | 0.00 | - | 50 | 74 | 34.15% |
| QQQ250321C00400000 | 2024-07-26 12:46PM EDT | 400.00 | 86.34 | 83.89 | 84.44 | +5.54 | +6.86% | 110 | 476 | 33.46% |
| QQQ250321C00405000 | 2024-07-25 2:45PM EDT | 405.00 | 80.85 | 79.82 | 80.37 | 0.00 | - | 18 | 382 | 32.78% |
| QQQ250321C00410000 | 2024-07-25 2:57PM EDT | 410.00 | 75.97 | 75.81 | 76.36 | 0.00 | - | 6 | 117 | 32.12% |
| QQQ250321C00415000 | 2024-07-25 2:45PM EDT | 415.00 | 72.78 | 71.95 | 72.42 | 0.00 | - | 96 | 209 | 31.48% |
| QQQ250321C00420000 | 2024-07-25 2:57PM EDT | 420.00 | 68.16 | 68.07 | 68.54 | 0.00 | - | 128 | 1,141 | 30.84% |
| QQQ250321C00425000 | 2024-07-26 12:38PM EDT | 425.00 | 65.75 | 64.22 | 64.73 | -0.26 | -0.39% | 50 | 1,144 | 30.22% |
| QQQ250321C00430000 | 2024-07-26 2:34PM EDT | 430.00 | 61.00 | 60.52 | 61.01 | -0.29 | -0.47% | 54 | 191 | 29.62% |
| QQQ250321C00431000 | 2024-07-26 2:33PM EDT | 431.00 | 60.39 | 59.76 | 60.28 | -1.24 | -2.01% | 73 | 24 | 29.51% |
| QQQ250321C00432000 | 2024-07-26 2:33PM EDT | 432.00 | 59.65 | 59.02 | 59.55 | +0.70 | +1.19% | 2 | 26 | 29.39% |
| QQQ250321C00433000 | 2024-07-26 3:45PM EDT | 433.00 | 58.48 | 58.30 | 58.82 | +1.28 | +2.24% | 120 | 44 | 29.27% |
| QQQ250321C00434000 | 2024-07-26 2:35PM EDT | 434.00 | 58.28 | 57.57 | 58.09 | +2.88 | +5.20% | 148 | 181 | 29.15% |
| QQQ250321C00435000 | 2024-07-26 2:35PM EDT | 435.00 | 57.68 | 56.85 | 57.37 | +3.00 | +5.49% | 181 | 688 | 29.04% |
| QQQ250321C00436000 | 2024-07-26 2:34PM EDT | 436.00 | 56.62 | 56.14 | 56.66 | -0.79 | -1.38% | 60 | 55 | 28.93% |
| QQQ250321C00437000 | 2024-07-26 2:45PM EDT | 437.00 | 55.65 | 55.42 | 55.94 | -0.27 | -0.48% | 64 | 70 | 28.81% |
| QQQ250321C00438000 | 2024-07-26 2:45PM EDT | 438.00 | 54.99 | 54.71 | 55.23 | +2.53 | +4.82% | 76 | 214 | 28.70% |
| QQQ250321C00439000 | 2024-07-26 2:45PM EDT | 439.00 | 54.27 | 54.01 | 54.52 | +2.52 | +4.87% | 43 | 187 | 28.58% |
| QQQ250321C00440000 | 2024-07-26 2:45PM EDT | 440.00 | 53.53 | 53.36 | 53.82 | -0.14 | -0.26% | 21 | 4,246 | 28.47% |
| QQQ250321C00441000 | 2024-07-18 11:31AM EDT | 441.00 | 65.15 | 52.60 | 53.12 | 0.00 | - | 1 | 21 | 28.36% |
| QQQ250321C00442000 | 2024-06-17 2:01PM EDT | 442.00 | 71.97 | 68.01 | 68.48 | 0.00 | - | 2 | 17 | 39.53% |
| QQQ250321C00443000 | 2024-07-26 2:22PM EDT | 443.00 | 51.74 | 51.25 | 51.73 | -1.85 | -3.45% | 7 | 123 | 28.13% |
| QQQ250321C00444000 | 2024-07-26 2:31PM EDT | 444.00 | 51.18 | 50.53 | 51.04 | -1.73 | -3.27% | 19 | 157 | 28.02% |
| QQQ250321C00445000 | 2024-07-24 3:00PM EDT | 445.00 | 52.19 | 49.85 | 50.36 | 0.00 | - | 1 | 301 | 27.91% |
| QQQ250321C00446000 | 2024-07-26 2:31PM EDT | 446.00 | 49.87 | 49.24 | 49.68 | -9.08 | -15.40% | 10 | 294 | 27.80% |
| QQQ250321C00447000 | 2024-07-26 2:22PM EDT | 447.00 | 49.12 | 48.54 | 49.00 | +2.77 | +5.98% | 2 | 121 | 27.69% |
| QQQ250321C00448000 | 2024-07-26 2:22PM EDT | 448.00 | 48.69 | 47.82 | 48.33 | -1.46 | -2.91% | 8 | 53 | 27.59% |
| QQQ250321C00449000 | 2024-07-26 2:22PM EDT | 449.00 | 47.79 | 47.21 | 47.66 | -13.87 | -22.49% | 5 | 78 | 27.48% |
| QQQ250321C00450000 | 2024-07-26 2:22PM EDT | 450.00 | 47.35 | 46.49 | 46.99 | +0.40 | +0.85% | 7 | 3,381 | 27.37% |
| QQQ250321C00455000 | 2024-07-26 12:08PM EDT | 455.00 | 45.41 | 43.29 | 43.74 | +3.41 | +8.12% | 3 | 987 | 26.84% |
| QQQ250321C00460000 | 2024-07-26 12:46PM EDT | 460.00 | 41.98 | 40.14 | 40.59 | -0.01 | -0.02% | 12 | 7,954 | 26.33% |
| QQQ250321C00465000 | 2024-07-26 3:48PM EDT | 465.00 | 37.41 | 37.10 | 37.55 | +1.05 | +2.89% | 31 | 2,442 | 25.83% |
| QQQ250321C00470000 | 2024-07-26 3:41PM EDT | 470.00 | 34.43 | 34.31 | 34.56 | +1.70 | +5.19% | 45 | 2,308 | 25.30% |
| QQQ250321C00475000 | 2024-07-26 3:41PM EDT | 475.00 | 31.54 | 31.54 | 31.74 | +1.63 | +5.45% | 81 | 2,023 | 24.82% |
| QQQ250321C00480000 | 2024-07-26 3:03PM EDT | 480.00 | 28.28 | 28.85 | 29.06 | +0.92 | +3.36% | 148 | 1,125 | 24.36% |
| QQQ250321C00485000 | 2024-07-26 3:41PM EDT | 485.00 | 26.45 | 26.31 | 26.51 | +1.53 | +6.14% | 26 | 1,126 | 23.92% |
| QQQ250321C00490000 | 2024-07-26 2:50PM EDT | 490.00 | 23.97 | 23.90 | 24.09 | -1.23 | -4.88% | 78 | 1,653 | 23.49% |
| QQQ250321C00495000 | 2024-07-26 2:51PM EDT | 495.00 | 21.76 | 21.63 | 21.81 | +0.76 | +3.62% | 33 | 2,205 | 23.08% |
| QQQ250321C00500000 | 2024-07-26 3:56PM EDT | 500.00 | 19.10 | 19.52 | 19.66 | -0.16 | -0.83% | 214 | 5,030 | 22.67% |
| QQQ250321C00505000 | 2024-07-26 2:51PM EDT | 505.00 | 17.54 | 17.51 | 17.66 | -2.01 | -10.28% | 61 | 1,450 | 22.29% |
| QQQ250321C00510000 | 2024-07-26 2:30PM EDT | 510.00 | 15.92 | 15.66 | 15.80 | -0.63 | -3.81% | 225 | 3,677 | 21.93% |
| QQQ250321C00515000 | 2024-07-26 2:45PM EDT | 515.00 | 14.06 | 13.95 | 14.09 | -0.53 | -3.63% | 219 | 1,031 | 21.59% |
| QQQ250321C00520000 | 2024-07-26 3:02PM EDT | 520.00 | 12.12 | 12.39 | 12.51 | +0.07 | +0.58% | 311 | 2,297 | 21.27% |
| QQQ250321C00525000 | 2024-07-26 2:35PM EDT | 525.00 | 11.30 | 10.95 | 11.08 | -0.38 | -3.25% | 87 | 2,473 | 20.97% |
| QQQ250321C00530000 | 2024-07-26 2:51PM EDT | 530.00 | 9.75 | 9.66 | 9.77 | +0.61 | +6.67% | 15 | 357 | 20.69% |
| QQQ250321C00535000 | 2024-07-26 12:33PM EDT | 535.00 | 9.12 | 8.48 | 8.59 | -0.22 | -2.36% | 41 | 974 | 20.43% |
| QQQ250321C00540000 | 2024-07-26 12:28PM EDT | 540.00 | 7.70 | 7.42 | 7.53 | -0.47 | -5.75% | 8 | 1,510 | 20.18% |
| QQQ250321C00545000 | 2024-07-26 2:50PM EDT | 545.00 | 6.58 | 6.48 | 6.58 | -0.56 | -7.84% | 7 | 1,019 | 19.96% |
| QQQ250321C00550000 | 2024-07-26 3:01PM EDT | 550.00 | 5.56 | 5.66 | 5.74 | +0.30 | +5.70% | 31 | 6,116 | 19.75% |
| QQQ250321C00555000 | 2024-07-25 12:48PM EDT | 555.00 | 5.27 | 4.90 | 5.00 | -0.33 | -5.89% | 17 | 1,781 | 19.57% |
| QQQ250321C00560000 | 2024-07-26 2:43PM EDT | 560.00 | 4.30 | 4.26 | 4.34 | +0.11 | +2.63% | 121 | 2,914 | 19.40% |
| QQQ250321C00565000 | 2024-07-26 1:36PM EDT | 565.00 | 3.86 | 3.69 | 3.76 | -0.65 | -14.41% | 230 | 1,031 | 19.25% |
| QQQ250321C00570000 | 2024-07-26 9:44AM EDT | 570.00 | 3.09 | 3.18 | 3.26 | +0.07 | +2.32% | 105 | 1,397 | 19.12% |
| QQQ250321C00575000 | 2024-07-26 9:31AM EDT | 575.00 | 2.84 | 2.76 | 2.82 | +0.13 | +4.80% | 40 | 1,505 | 19.00% |
| QQQ250321C00580000 | 2024-07-26 4:02PM EDT | 580.00 | 2.42 | 2.36 | 2.44 | +0.14 | +6.14% | 66 | 3,243 | 18.90% |
| QQQ250321C00585000 | 2024-07-26 1:35PM EDT | 585.00 | 2.19 | 2.04 | 2.11 | -0.31 | -12.40% | 1 | 651 | 18.81% |
| QQQ250321C00590000 | 2024-07-26 9:43AM EDT | 590.00 | 1.75 | 1.76 | 1.82 | -0.10 | -5.41% | 10 | 404 | 18.73% |
| QQQ250321C00595000 | 2024-07-26 3:34PM EDT | 595.00 | 1.47 | 1.52 | 1.58 | -0.28 | -16.00% | 20 | 267 | 18.68% |
| QQQ250321C00600000 | 2024-07-26 4:06PM EDT | 600.00 | 1.34 | 1.30 | 1.36 | +0.04 | +3.08% | 112 | 838 | 18.61% |
| QQQ250321C00605000 | 2024-07-25 11:34AM EDT | 605.00 | 1.26 | 1.13 | 1.18 | 0.00 | - | 3 | 213 | 18.58% |
| QQQ250321C00610000 | 2024-07-25 12:28PM EDT | 610.00 | 1.16 | 0.97 | 1.03 | 0.00 | - | 430 | 441 | 18.57% |
| QQQ250321C00615000 | 2024-07-26 12:30PM EDT | 615.00 | 0.92 | 0.84 | 0.89 | -0.05 | -5.15% | 1 | 458 | 18.54% |
| QQQ250321C00620000 | 2024-07-25 10:47AM EDT | 620.00 | 0.80 | 0.72 | 0.78 | 0.00 | - | 5 | 126 | 18.56% |
| QQQ250321C00625000 | 2024-07-26 2:05PM EDT | 625.00 | 0.68 | 0.63 | 0.68 | -0.07 | -9.33% | 84 | 31 | 18.56% |
| QQQ250321C00630000 | 2024-07-25 3:10PM EDT | 630.00 | 0.62 | 0.54 | 0.59 | +0.01 | +1.64% | 43 | 803 | 18.56% |
| QQQ250321C00635000 | 2024-07-18 11:48AM EDT | 635.00 | 1.09 | 0.47 | 0.52 | 0.00 | - | 185 | 227 | 18.59% |
| QQQ250321C00640000 | 2024-07-26 1:12PM EDT | 640.00 | 0.47 | 0.41 | 0.46 | -0.46 | -49.46% | 70 | 364 | 18.64% |
| QQQ250321C00645000 | 2024-07-26 11:48AM EDT | 645.00 | 0.37 | 0.35 | 0.41 | -0.43 | -53.75% | 94 | 167 | 18.71% |
| QQQ250321C00650000 | 2024-07-25 12:47PM EDT | 650.00 | 0.35 | 0.31 | 0.36 | -0.05 | -12.50% | 8 | 418 | 18.75% |
| QQQ250321C00655000 | 2024-07-25 12:24PM EDT | 655.00 | 0.36 | 0.27 | 0.32 | 0.00 | - | 1 | 15 | 18.81% |
| QQQ250321C00660000 | 2024-07-17 1:30PM EDT | 660.00 | 0.26 | 0.24 | 0.29 | -0.51 | -66.23% | 10 | 84 | 18.92% |
| QQQ250321C00665000 | 2024-07-15 3:15PM EDT | 665.00 | 1.15 | 0.21 | 0.26 | 0.00 | - | 1 | 11 | 18.99% |
| QQQ250321C00670000 | 2024-07-25 1:22PM EDT | 670.00 | 0.23 | 0.19 | 0.24 | 0.00 | - | 30 | 363 | 19.14% |
| QQQ250321C00675000 | 2024-07-24 2:10PM EDT | 675.00 | 0.25 | 0.16 | 0.21 | 0.00 | - | 10 | 71 | 19.17% |
| QQQ250321C00680000 | 2024-07-24 12:37PM EDT | 680.00 | 0.24 | 0.15 | 0.19 | 0.00 | - | 3 | 34 | 19.26% |
| QQQ250321C00685000 | 2024-07-25 11:01AM EDT | 685.00 | 0.17 | 0.13 | 0.18 | 0.00 | - | 2 | 8 | 19.46% |
| QQQ250321C00690000 | 2024-07-01 3:54PM EDT | 690.00 | 0.34 | 0.12 | 0.16 | 0.00 | - | 9 | 21 | 19.51% |
| QQQ250321C00695000 | 2024-07-17 11:11AM EDT | 695.00 | 0.35 | 0.10 | 0.15 | 0.00 | - | 2 | 11 | 19.65% |
| QQQ250321C00700000 | 2024-07-25 12:20PM EDT | 700.00 | 0.14 | 0.10 | 0.14 | 0.00 | - | 180 | 301 | 19.83% |
| QQQ250321C00705000 | 2024-07-10 1:33PM EDT | 705.00 | 0.51 | 0.08 | 0.13 | 0.00 | - | - | 1 | 19.95% |
| QQQ250321C00710000 | 2024-07-22 3:15PM EDT | 710.00 | 0.19 | 0.07 | 0.12 | 0.00 | - | 1 | 4 | 20.07% |
| QQQ250321C00715000 | 2024-07-25 11:22AM EDT | 715.00 | 0.10 | 0.06 | 0.11 | 0.00 | - | 1 | 132 | 20.17% |
| QQQ250321C00725000 | 2024-07-11 3:32PM EDT | 725.00 | 0.26 | 0.05 | 0.10 | 0.00 | - | - | 1 | 20.53% |
| QQQ250321C00735000 | 2024-07-26 10:34AM EDT | 735.00 | 0.08 | 0.04 | 0.09 | -0.18 | -69.23% | 20 | 25 | 20.85% |
| QQQ250321C00740000 | 2024-07-26 11:17AM EDT | 740.00 | 0.07 | 0.04 | 0.08 | -0.01 | -12.50% | 125 | 546 | 20.90% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250321P00210000 | 2024-07-25 10:22AM EDT | 210.00 | 0.36 | 0.31 | 0.35 | -0.05 | -12.20% | 1 | 159 | 42.02% |
| QQQ250321P00215000 | 2024-07-11 10:26AM EDT | 215.00 | 0.34 | 0.33 | 0.38 | 0.00 | - | 1 | 20 | 41.28% |
| QQQ250321P00220000 | 2024-07-25 1:15PM EDT | 220.00 | 0.42 | 0.37 | 0.42 | 0.00 | - | 1 | 1,289 | 40.67% |
| QQQ250321P00225000 | 2024-07-24 2:12PM EDT | 225.00 | 0.48 | 0.40 | 0.45 | 0.00 | - | 1 | 40 | 39.92% |
| QQQ250321P00230000 | 2024-07-25 1:02PM EDT | 230.00 | 0.49 | 0.43 | 0.49 | -0.01 | -2.00% | 1 | 10 | 39.26% |
| QQQ250321P00235000 | 2024-07-17 12:13PM EDT | 235.00 | 0.50 | 0.47 | 0.53 | 0.00 | - | 1 | 6 | 38.57% |
| QQQ250321P00240000 | 2024-07-24 1:44PM EDT | 240.00 | 0.58 | 0.52 | 0.57 | 0.00 | - | 2 | 12 | 37.87% |
| QQQ250321P00245000 | 2024-07-17 12:45PM EDT | 245.00 | 0.58 | 0.56 | 0.62 | 0.00 | - | 10 | 28 | 37.23% |
| QQQ250321P00250000 | 2024-07-24 3:04PM EDT | 250.00 | 0.74 | 0.62 | 0.67 | 0.00 | - | 2,501 | 2,598 | 36.59% |
| QQQ250321P00255000 | 2024-05-28 11:27AM EDT | 255.00 | 0.80 | 0.53 | 0.67 | 0.00 | - | 2 | 9 | 35.52% |
| QQQ250321P00260000 | 2024-07-18 10:42AM EDT | 260.00 | 0.71 | 0.73 | 0.79 | 0.00 | - | 20 | 49 | 35.36% |
| QQQ250321P00265000 | 2024-07-26 11:23AM EDT | 265.00 | 0.87 | 0.80 | 0.85 | -0.16 | -15.53% | 3 | 9 | 34.73% |
| QQQ250321P00270000 | 2024-07-25 9:58AM EDT | 270.00 | 1.06 | 0.87 | 0.93 | 0.00 | - | 20 | 40 | 34.18% |
| QQQ250321P00275000 | 2024-07-26 4:14PM EDT | 275.00 | 0.96 | 0.96 | 1.01 | -0.15 | -13.51% | 60 | 69 | 33.61% |
| QQQ250321P00280000 | 2024-07-25 10:38AM EDT | 280.00 | 1.28 | 1.03 | 1.10 | 0.00 | - | 101 | 180 | 33.06% |
| QQQ250321P00285000 | 2024-07-25 9:39AM EDT | 285.00 | 1.33 | 1.14 | 1.19 | 0.00 | - | 10 | 33 | 32.48% |
| QQQ250321P00290000 | 2024-07-25 10:38AM EDT | 290.00 | 1.50 | 1.24 | 1.30 | 0.00 | - | 75 | 3,441 | 31.96% |
| QQQ250321P00295000 | 2024-07-11 11:04AM EDT | 295.00 | 1.07 | 1.36 | 1.41 | 0.00 | - | 65 | 72 | 31.42% |
| QQQ250321P00300000 | 2024-07-26 12:28PM EDT | 300.00 | 1.50 | 1.48 | 1.54 | -0.30 | -16.67% | 23 | 728 | 30.91% |
| QQQ250321P00305000 | 2024-07-26 11:18AM EDT | 305.00 | 1.73 | 1.62 | 1.68 | +0.33 | +23.57% | 3 | 26 | 30.41% |
| QQQ250321P00310000 | 2024-07-25 9:30AM EDT | 310.00 | 2.05 | 1.77 | 1.83 | 0.00 | - | 2 | 678 | 29.91% |
| QQQ250321P00315000 | 2024-07-25 3:09PM EDT | 315.00 | 2.21 | 1.94 | 2.00 | 0.00 | - | 9 | 164 | 29.44% |
| QQQ250321P00320000 | 2024-07-25 3:48PM EDT | 320.00 | 2.47 | 2.12 | 2.18 | 0.00 | - | 15 | 2,941 | 28.95% |
| QQQ250321P00325000 | 2024-07-25 1:36PM EDT | 325.00 | 2.47 | 2.32 | 2.38 | 0.00 | - | 142 | 732 | 28.48% |
| QQQ250321P00330000 | 2024-07-26 3:59PM EDT | 330.00 | 2.62 | 2.54 | 2.60 | -0.47 | -15.21% | 10 | 741 | 28.02% |
| QQQ250321P00335000 | 2024-07-25 11:13AM EDT | 335.00 | 3.06 | 2.78 | 2.84 | 0.00 | - | 36 | 594 | 27.57% |
| QQQ250321P00340000 | 2024-07-26 4:10PM EDT | 340.00 | 3.07 | 3.04 | 3.10 | -0.67 | -17.91% | 3 | 10,299 | 27.11% |
| QQQ250321P00345000 | 2024-07-26 4:10PM EDT | 345.00 | 3.36 | 3.33 | 3.39 | -0.55 | -14.07% | 53 | 746 | 26.68% |
| QQQ250321P00350000 | 2024-07-26 3:09PM EDT | 350.00 | 3.77 | 3.64 | 3.71 | +0.09 | +2.45% | 2,012 | 17,859 | 26.25% |
| QQQ250321P00355000 | 2024-07-26 12:06PM EDT | 355.00 | 4.02 | 3.99 | 4.05 | -0.67 | -14.29% | 2 | 505 | 25.82% |
| QQQ250321P00360000 | 2024-07-25 10:39AM EDT | 360.00 | 5.09 | 4.36 | 4.43 | 0.00 | - | 1 | 4,158 | 25.40% |
| QQQ250321P00365000 | 2024-07-26 12:34PM EDT | 365.00 | 4.74 | 4.77 | 4.84 | -0.43 | -8.32% | 180 | 297 | 24.98% |
| QQQ250321P00370000 | 2024-07-26 1:06PM EDT | 370.00 | 5.32 | 5.22 | 5.28 | -0.92 | -14.74% | 139 | 7,618 | 24.56% |
| QQQ250321P00375000 | 2024-07-26 9:51AM EDT | 375.00 | 6.31 | 5.70 | 5.79 | -0.44 | -6.52% | 37 | 348 | 24.18% |
| QQQ250321P00380000 | 2024-07-26 4:00PM EDT | 380.00 | 6.28 | 6.23 | 6.30 | -0.11 | -1.72% | 6 | 4,394 | 23.74% |
| QQQ250321P00385000 | 2024-07-25 3:47PM EDT | 385.00 | 7.60 | 6.80 | 6.88 | 0.00 | - | 3 | 1,938 | 23.34% |
| QQQ250321P00390000 | 2024-07-26 1:34PM EDT | 390.00 | 7.26 | 7.42 | 7.51 | -1.53 | -17.41% | 11 | 6,409 | 22.94% |
| QQQ250321P00395000 | 2024-07-26 3:33PM EDT | 395.00 | 8.35 | 8.10 | 8.19 | -1.15 | -12.11% | 2 | 2,698 | 22.53% |
| QQQ250321P00400000 | 2024-07-26 3:56PM EDT | 400.00 | 9.16 | 8.83 | 8.94 | -0.24 | -2.55% | 73 | 10,115 | 22.14% |
| QQQ250321P00405000 | 2024-07-26 11:16AM EDT | 405.00 | 10.20 | 9.62 | 9.74 | -0.80 | -7.27% | 2 | 1,935 | 21.74% |
| QQQ250321P00410000 | 2024-07-26 3:07PM EDT | 410.00 | 10.80 | 10.48 | 10.58 | -0.62 | -5.43% | 734 | 363 | 21.32% |
| QQQ250321P00415000 | 2024-07-26 2:53PM EDT | 415.00 | 11.75 | 11.41 | 11.54 | -1.44 | -10.92% | 336 | 14,175 | 20.94% |
| QQQ250321P00420000 | 2024-07-26 3:32PM EDT | 420.00 | 12.80 | 12.42 | 12.55 | +0.11 | +0.87% | 384 | 1,800 | 20.53% |
| QQQ250321P00425000 | 2024-07-26 2:01PM EDT | 425.00 | 13.74 | 13.51 | 13.63 | -1.17 | -7.85% | 91 | 1,057 | 20.11% |
| QQQ250321P00430000 | 2024-07-26 3:59PM EDT | 430.00 | 14.92 | 14.68 | 14.81 | +0.66 | +4.63% | 176 | 6,966 | 19.71% |
| QQQ250321P00431000 | 2024-07-26 2:28PM EDT | 431.00 | 15.19 | 14.93 | 15.06 | 0.00 | - | 32 | 499 | 19.63% |
| QQQ250321P00432000 | 2024-07-26 2:33PM EDT | 432.00 | 15.62 | 15.18 | 15.31 | +0.12 | +0.77% | 46 | 226 | 19.55% |
| QQQ250321P00433000 | 2024-07-19 12:03PM EDT | 433.00 | 12.76 | 15.43 | 15.57 | 0.00 | - | 49 | 707 | 19.47% |
| QQQ250321P00434000 | 2024-07-19 12:03PM EDT | 434.00 | 12.96 | 15.69 | 15.82 | 0.00 | - | 14 | 273 | 19.38% |
| QQQ250321P00435000 | 2024-07-26 3:23PM EDT | 435.00 | 16.35 | 15.95 | 16.09 | -0.60 | -3.54% | 56 | 611 | 19.30% |
| QQQ250321P00436000 | 2024-07-26 2:58PM EDT | 436.00 | 16.78 | 16.21 | 16.35 | -0.20 | -1.18% | 85 | 136 | 19.22% |
| QQQ250321P00437000 | 2024-07-25 10:21AM EDT | 437.00 | 18.65 | 16.48 | 16.62 | 0.00 | - | 10 | 613 | 19.13% |
| QQQ250321P00438000 | 2024-07-26 2:58PM EDT | 438.00 | 17.33 | 16.76 | 16.90 | +0.07 | +0.41% | 213 | 124 | 19.05% |
| QQQ250321P00439000 | 2024-07-26 2:30PM EDT | 439.00 | 17.38 | 17.03 | 17.18 | -0.53 | -2.96% | 78 | 182 | 18.97% |
| QQQ250321P00440000 | 2024-07-26 3:58PM EDT | 440.00 | 17.64 | 17.32 | 17.46 | -0.22 | -1.23% | 82 | 13,066 | 18.89% |
| QQQ250321P00441000 | 2024-07-26 2:18PM EDT | 441.00 | 17.80 | 17.61 | 17.75 | +4.77 | +36.61% | 71 | 121 | 18.81% |
| QQQ250321P00442000 | 2024-07-26 11:53AM EDT | 442.00 | 18.18 | 17.90 | 18.04 | +0.31 | +1.73% | 17 | 110 | 18.72% |
| QQQ250321P00443000 | 2024-07-26 11:53AM EDT | 443.00 | 18.47 | 18.19 | 18.34 | -0.28 | -1.49% | 8 | 762 | 18.64% |
| QQQ250321P00444000 | 2024-07-26 11:53AM EDT | 444.00 | 18.71 | 18.49 | 18.64 | +7.82 | +71.81% | 33 | 362 | 18.56% |
| QQQ250321P00445000 | 2024-07-26 2:53PM EDT | 445.00 | 19.25 | 18.80 | 18.94 | +0.25 | +1.32% | 27 | 1,433 | 18.47% |
| QQQ250321P00446000 | 2024-07-26 2:30PM EDT | 446.00 | 19.44 | 19.11 | 19.25 | +0.69 | +3.68% | 56 | 1,072 | 18.39% |
| QQQ250321P00447000 | 2024-07-26 2:36PM EDT | 447.00 | 19.66 | 19.41 | 19.57 | -2.34 | -10.64% | 90 | 220 | 18.31% |
| QQQ250321P00448000 | 2024-07-26 11:53AM EDT | 448.00 | 20.04 | 19.73 | 19.89 | +5.22 | +35.22% | 12 | 297 | 18.23% |
| QQQ250321P00449000 | 2024-07-26 1:30PM EDT | 449.00 | 19.43 | 20.05 | 20.21 | -1.27 | -6.14% | 20 | 698 | 18.14% |
| QQQ250321P00450000 | 2024-07-26 1:06PM EDT | 450.00 | 20.84 | 20.38 | 20.54 | -1.77 | -7.83% | 21 | 2,469 | 18.06% |
| QQQ250321P00455000 | 2024-07-26 11:53AM EDT | 455.00 | 22.41 | 22.09 | 22.25 | +0.46 | +2.10% | 6 | 3,469 | 17.64% |
| QQQ250321P00460000 | 2024-07-26 3:49PM EDT | 460.00 | 24.07 | 23.93 | 24.10 | -1.36 | -5.35% | 26 | 2,439 | 17.22% |
| QQQ250321P00465000 | 2024-07-26 11:11AM EDT | 465.00 | 26.78 | 25.89 | 26.09 | +2.14 | +8.69% | 2 | 563 | 16.79% |
| QQQ250321P00470000 | 2024-07-26 3:49PM EDT | 470.00 | 28.17 | 28.01 | 28.22 | +0.32 | +1.15% | 43 | 955 | 16.36% |
| QQQ250321P00475000 | 2024-07-26 4:14PM EDT | 475.00 | 30.41 | 30.27 | 30.52 | -1.34 | -4.22% | 28 | 1,974 | 15.93% |
| QQQ250321P00480000 | 2024-07-26 1:31PM EDT | 480.00 | 31.62 | 32.69 | 32.97 | -2.52 | -7.38% | 191 | 5,789 | 15.48% |
| QQQ250321P00485000 | 2024-07-25 2:39PM EDT | 485.00 | 35.42 | 35.27 | 35.57 | 0.00 | - | 189 | 918 | 15.02% |
| QQQ250321P00490000 | 2024-07-26 1:27PM EDT | 490.00 | 36.84 | 38.03 | 38.35 | -0.12 | -0.32% | 2 | 1,326 | 14.54% |
| QQQ250321P00495000 | 2024-07-25 10:37AM EDT | 495.00 | 42.64 | 40.79 | 41.36 | 0.00 | - | 15 | 1,139 | 14.08% |
| QQQ250321P00500000 | 2024-07-26 2:15PM EDT | 500.00 | 43.97 | 43.92 | 44.52 | -4.14 | -8.61% | 3 | 1,038 | 13.58% |
| QQQ250321P00505000 | 2024-07-25 1:29PM EDT | 505.00 | 46.31 | 47.24 | 47.84 | 0.00 | - | 14 | 506 | 13.03% |
| QQQ250321P00510000 | 2024-07-26 12:41PM EDT | 510.00 | 49.88 | 50.78 | 51.37 | +1.41 | +2.91% | 2 | 394 | 12.45% |
| QQQ250321P00515000 | 2024-07-18 9:35AM EDT | 515.00 | 56.70 | 54.54 | 55.12 | +16.68 | +41.68% | 1 | 169 | 11.85% |
| QQQ250321P00520000 | 2024-07-25 10:53AM EDT | 520.00 | 58.69 | 58.53 | 59.10 | 0.00 | - | 1 | 56 | 11.22% |
| QQQ250321P00525000 | 2024-07-25 11:03AM EDT | 525.00 | 63.46 | 62.76 | 63.30 | 0.00 | - | 17 | 80 | 10.55% |
| QQQ250321P00530000 | 2024-07-22 10:53AM EDT | 530.00 | 51.85 | 67.21 | 67.71 | 0.00 | - | 12 | 88 | 9.83% |
| QQQ250321P00535000 | 2024-07-24 3:26PM EDT | 535.00 | 71.27 | 71.87 | 72.34 | 0.00 | - | 2 | 17 | 9.13% |
| QQQ250321P00540000 | 2024-07-26 9:36AM EDT | 540.00 | 78.46 | 76.74 | 77.18 | +1.85 | +2.41% | 2 | 2 | 8.75% |
| QQQ250321P00545000 | 2024-07-24 4:13PM EDT | 545.00 | 80.42 | 81.74 | 82.18 | 0.00 | - | 21 | 0 | 9.21% |
| QQQ250321P00550000 | 2024-07-17 3:57PM EDT | 550.00 | 68.00 | 86.74 | 87.18 | 0.00 | - | 2 | 0 | 9.64% |
| QQQ250321P00555000 | 2024-07-25 3:29PM EDT | 555.00 | 91.21 | 91.74 | 92.18 | 0.00 | - | 2 | 0 | 10.07% |
| QQQ250321P00560000 | 2024-06-14 10:01AM EDT | 560.00 | 82.53 | 65.46 | 66.11 | 0.00 | - | - | 0 | 0.00% |
| QQQ250321P00570000 | 2024-07-19 10:00AM EDT | 570.00 | 91.00 | 106.74 | 107.18 | 0.00 | - | 2 | 0 | 11.33% |
| QQQ250321P00580000 | 2024-07-19 10:01AM EDT | 580.00 | 101.00 | 116.73 | 117.18 | 0.00 | - | 3 | 0 | 12.15% |
| QQQ250321P00600000 | 2024-07-09 3:49PM EDT | 600.00 | 102.43 | 136.73 | 137.19 | 0.00 | - | - | 0 | 13.79% |
| QQQ250321P00650000 | 2024-06-21 2:55PM EDT | 650.00 | 170.52 | 174.71 | 175.36 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ250321P00660000 | 2024-06-14 10:01AM EDT | 660.00 | 182.50 | 164.89 | 165.49 | 0.00 | - | - | 0 | 0.00% |
| QQQ250321P00670000 | 2024-05-06 9:42AM EDT | 670.00 | 232.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250321P00690000 | 2024-06-21 3:03PM EDT | 690.00 | 210.15 | 214.70 | 215.37 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ250321P00710000 | 2024-06-24 3:44PM EDT | 710.00 | 234.47 | 245.05 | 245.60 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250321P00715000 | 2024-06-24 3:44PM EDT | 715.00 | 239.50 | 250.04 | 250.60 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.