Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250331C00300000 | 2024-05-15 11:29AM EDT | 300.00 | 163.39 | 190.50 | 191.14 | 0.00 | - | 6 | 6 | 70.44% |
| QQQ250331C00315000 | 2024-07-02 11:44AM EDT | 315.00 | 181.81 | 159.46 | 160.03 | 0.00 | - | 1 | 2 | 46.63% |
| QQQ250331C00325000 | 2024-06-21 9:52AM EDT | 325.00 | 167.23 | 162.43 | 163.17 | 0.00 | - | 1 | 1 | 58.50% |
| QQQ250331C00330000 | 2024-07-17 11:25AM EDT | 330.00 | 167.87 | 145.56 | 146.13 | 0.00 | - | 2 | 4 | 43.87% |
| QQQ250331C00335000 | 2024-05-02 11:26AM EDT | 335.00 | 108.70 | 131.80 | 132.61 | 0.00 | - | - | 5 | 30.52% |
| QQQ250331C00340000 | 2024-07-11 1:56PM EDT | 340.00 | 164.90 | 136.40 | 136.98 | 0.00 | - | 1 | 0 | 42.13% |
| QQQ250331C00345000 | 2024-06-27 2:12PM EDT | 345.00 | 150.72 | 131.85 | 132.43 | 0.00 | - | 1 | 1 | 41.28% |
| QQQ250331C00350000 | 2024-07-11 1:58PM EDT | 350.00 | 155.56 | 127.33 | 127.92 | 0.00 | - | 1 | 10 | 40.45% |
| QQQ250331C00355000 | 2024-06-21 9:49AM EDT | 355.00 | 140.65 | 134.93 | 135.67 | 0.00 | - | 5 | 0 | 51.32% |
| QQQ250331C00360000 | 2024-07-25 10:33AM EDT | 360.00 | 116.50 | 118.37 | 118.96 | 0.00 | - | 1 | 7 | 38.82% |
| QQQ250331C00365000 | 2024-07-24 12:42PM EDT | 365.00 | 117.81 | 113.94 | 114.53 | 0.00 | - | 1 | 6 | 38.03% |
| QQQ250331C00370000 | 2024-07-25 9:36AM EDT | 370.00 | 109.43 | 109.55 | 110.15 | 0.00 | - | 1 | 2 | 37.28% |
| QQQ250331C00375000 | 2024-07-24 2:48PM EDT | 375.00 | 107.20 | 105.19 | 105.79 | 0.00 | - | 4 | 8 | 36.52% |
| QQQ250331C00380000 | 2024-06-14 1:35PM EDT | 380.00 | 117.20 | 131.04 | 131.76 | 0.00 | - | 3 | 5 | 61.02% |
| QQQ250331C00390000 | 2024-07-24 10:12AM EDT | 390.00 | 99.75 | 92.38 | 92.99 | 0.00 | - | 2 | 5 | 34.36% |
| QQQ250331C00395000 | 2024-07-17 9:30AM EDT | 395.00 | 111.50 | 88.21 | 88.82 | 0.00 | - | 1 | 4 | 33.67% |
| QQQ250331C00400000 | 2024-07-25 10:46AM EDT | 400.00 | 84.75 | 84.09 | 84.71 | 0.00 | - | 2 | 7 | 33.00% |
| QQQ250331C00401000 | 2024-04-23 11:03AM EDT | 401.00 | 58.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331C00402000 | 2024-06-25 10:52AM EDT | 402.00 | 97.12 | 81.74 | 82.39 | 0.00 | - | 1 | 7 | 32.17% |
| QQQ250331C00403000 | 2024-05-24 9:30AM EDT | 403.00 | 77.77 | 99.06 | 99.89 | 0.00 | - | 2 | 2 | 46.41% |
| QQQ250331C00405000 | 2024-07-25 3:55PM EDT | 405.00 | 77.41 | 80.04 | 80.65 | 0.00 | - | 2 | 5 | 32.34% |
| QQQ250331C00406000 | 2024-05-01 2:46PM EDT | 406.00 | 56.25 | 71.46 | 72.33 | 0.00 | - | - | 3 | 26.03% |
| QQQ250331C00407000 | 2024-07-05 9:49AM EDT | 407.00 | 105.82 | 78.43 | 79.04 | 0.00 | - | 1 | 1 | 32.08% |
| QQQ250331C00410000 | 2024-07-17 4:09PM EDT | 410.00 | 93.26 | 76.04 | 76.65 | 0.00 | - | 1 | 36 | 31.69% |
| QQQ250331C00411000 | 2024-06-17 10:27AM EDT | 411.00 | 91.02 | 95.00 | 95.55 | 0.00 | - | 1 | 2 | 46.50% |
| QQQ250331C00412000 | 2024-06-10 10:32AM EDT | 412.00 | 76.76 | 107.46 | 108.06 | 0.00 | - | - | 3 | 55.94% |
| QQQ250331C00414000 | 2024-04-22 9:33AM EDT | 414.00 | 46.40 | 70.08 | 70.66 | 0.00 | - | 5 | 5 | 28.99% |
| QQQ250331C00415000 | 2024-07-24 11:18AM EDT | 415.00 | 77.31 | 72.21 | 72.72 | 0.00 | - | 1 | 121 | 31.07% |
| QQQ250331C00416000 | 2024-07-11 11:59AM EDT | 416.00 | 98.46 | 71.33 | 71.94 | 0.00 | - | 2 | 1 | 30.94% |
| QQQ250331C00417000 | 2024-07-26 9:55AM EDT | 417.00 | 69.29 | 70.57 | 71.17 | -17.79 | -20.43% | 5 | 1 | 30.82% |
| QQQ250331C00418000 | 2024-05-15 11:21AM EDT | 418.00 | 62.88 | 85.11 | 85.73 | 0.00 | - | 10 | 1 | 42.08% |
| QQQ250331C00419000 | 2024-05-20 11:26AM EDT | 419.00 | 65.27 | 89.77 | 90.44 | 0.00 | - | 1 | 2 | 45.91% |
| QQQ250331C00420000 | 2024-07-01 4:11PM EDT | 420.00 | 85.52 | 68.26 | 68.86 | 0.00 | - | 2 | 11 | 30.46% |
| QQQ250331C00421000 | 2024-05-16 11:50AM EDT | 421.00 | 63.44 | 82.68 | 83.29 | 0.00 | - | - | 0 | 41.49% |
| QQQ250331C00423000 | 2024-07-11 1:50PM EDT | 423.00 | 91.05 | 65.96 | 66.57 | 0.00 | - | 7 | 7 | 30.09% |
| QQQ250331C00424000 | 2024-07-11 11:58AM EDT | 424.00 | 91.88 | 65.22 | 65.82 | 0.00 | - | 1 | 9 | 29.97% |
| QQQ250331C00425000 | 2024-07-02 11:46AM EDT | 425.00 | 83.43 | 64.47 | 65.07 | 0.00 | - | 4 | 6 | 29.86% |
| QQQ250331C00426000 | 2024-05-24 11:11AM EDT | 426.00 | 63.00 | 80.13 | 80.94 | 0.00 | - | 1 | 4 | 41.73% |
| QQQ250331C00427000 | 2024-07-23 3:56PM EDT | 427.00 | 77.88 | 62.96 | 63.57 | 0.00 | - | 2 | 5 | 29.62% |
| QQQ250331C00428000 | 2024-05-16 11:47AM EDT | 428.00 | 58.34 | 77.08 | 77.70 | 0.00 | - | 2 | 1 | 40.17% |
| QQQ250331C00429000 | 2024-06-12 10:11AM EDT | 429.00 | 72.21 | 90.92 | 91.43 | 0.00 | - | 2 | 2 | 50.10% |
| QQQ250331C00430000 | 2024-07-25 3:36PM EDT | 430.00 | 61.57 | 60.81 | 61.35 | 0.00 | - | 3 | 101 | 29.27% |
| QQQ250331C00432000 | 2024-06-12 4:04PM EDT | 432.00 | 69.18 | 86.06 | 86.80 | 0.00 | - | 1 | 2 | 48.05% |
| QQQ250331C00433000 | 2024-05-30 10:33AM EDT | 433.00 | 54.32 | 73.33 | 74.13 | 0.00 | - | 1 | 9 | 39.49% |
| QQQ250331C00434000 | 2024-06-05 12:59PM EDT | 434.00 | 59.07 | 85.94 | 86.61 | 0.00 | - | 1 | 1 | 48.60% |
| QQQ250331C00435000 | 2024-06-20 2:45PM EDT | 435.00 | 73.94 | 67.49 | 68.19 | 0.00 | - | 1 | 14 | 36.05% |
| QQQ250331C00436000 | 2024-06-06 2:47PM EDT | 436.00 | 58.67 | 84.31 | 84.98 | 0.00 | - | 1 | 1 | 48.13% |
| QQQ250331C00437000 | 2024-07-25 3:14PM EDT | 437.00 | 56.34 | 55.72 | 56.30 | 0.00 | - | 1 | 7 | 28.48% |
| QQQ250331C00438000 | 2024-07-11 12:02PM EDT | 438.00 | 80.30 | 55.10 | 55.59 | 0.00 | - | 2 | 4,010 | 28.36% |
| QQQ250331C00439000 | 2024-07-24 2:32PM EDT | 439.00 | 57.40 | 54.31 | 54.89 | 0.00 | - | 1 | 8,003 | 28.26% |
| QQQ250331C00440000 | 2024-07-26 1:45PM EDT | 440.00 | 53.31 | 53.65 | 54.19 | +2.51 | +4.94% | 9 | 2,800 | 28.15% |
| QQQ250331C00441000 | 2024-06-20 12:31PM EDT | 441.00 | 69.44 | 63.00 | 63.70 | 0.00 | - | 4,000 | 4,011 | 35.09% |
| QQQ250331C00442000 | 2024-07-25 10:11AM EDT | 442.00 | 48.93 | 52.23 | 52.80 | 0.00 | - | 1 | 2 | 27.93% |
| QQQ250331C00443000 | 2024-06-11 2:27PM EDT | 443.00 | 56.31 | 75.33 | 75.89 | 0.00 | - | 3 | 15 | 44.16% |
| QQQ250331C00444000 | 2024-07-19 11:59AM EDT | 444.00 | 63.34 | 50.84 | 51.42 | 0.00 | - | 2 | 2 | 27.71% |
| QQQ250331C00445000 | 2024-07-24 9:42AM EDT | 445.00 | 57.15 | 50.24 | 50.74 | 0.00 | - | 22 | 105 | 27.60% |
| QQQ250331C00446000 | 2024-07-25 3:54PM EDT | 446.00 | 47.84 | 49.55 | 50.06 | 0.00 | - | 1 | 52 | 27.50% |
| QQQ250331C00447000 | 2024-07-25 3:54PM EDT | 447.00 | 47.76 | 48.87 | 49.39 | 0.00 | - | 4 | 60 | 27.39% |
| QQQ250331C00449000 | 2024-07-25 10:02AM EDT | 449.00 | 45.45 | 47.49 | 48.05 | 0.00 | - | 1 | 4 | 27.18% |
| QQQ250331C00450000 | 2024-07-25 3:24PM EDT | 450.00 | 47.85 | 46.85 | 47.40 | 0.00 | - | 3 | 115 | 27.09% |
| QQQ250331C00451000 | 2024-07-26 11:29AM EDT | 451.00 | 45.71 | 46.18 | 46.74 | -2.37 | -4.93% | 1 | 18 | 26.98% |
| QQQ250331C00452000 | 2024-05-31 12:09PM EDT | 452.00 | 35.50 | 58.99 | 59.76 | 0.00 | - | 3 | 6 | 36.08% |
| QQQ250331C00453000 | 2024-06-11 2:05PM EDT | 453.00 | 48.98 | 67.60 | 68.13 | 0.00 | - | 1 | 1 | 42.05% |
| QQQ250331C00454000 | 2024-05-20 1:06PM EDT | 454.00 | 41.75 | 62.37 | 63.01 | 0.00 | - | 15 | 15 | 38.90% |
| QQQ250331C00455000 | 2024-07-19 3:29PM EDT | 455.00 | 54.50 | 43.65 | 44.14 | 0.00 | - | 4 | 75 | 26.56% |
| QQQ250331C00456000 | 2024-06-28 10:02AM EDT | 456.00 | 43.66 | 42.99 | 43.50 | -17.34 | -28.43% | 1 | 6 | 26.46% |
| QQQ250331C00457000 | 2024-05-29 1:21PM EDT | 457.00 | 41.40 | 55.42 | 56.18 | 0.00 | - | 1 | 2 | 35.25% |
| QQQ250331C00458000 | 2024-06-05 2:10PM EDT | 458.00 | 42.91 | 67.01 | 67.66 | 0.00 | - | 15 | 16 | 43.24% |
| QQQ250331C00460000 | 2024-07-26 11:20AM EDT | 460.00 | 40.00 | 40.49 | 41.00 | 0.00 | - | 1 | 93 | 26.07% |
| QQQ250331C00461000 | 2024-07-26 2:52PM EDT | 461.00 | 40.02 | 39.87 | 40.39 | -25.72 | -39.12% | 1 | 9 | 25.97% |
| QQQ250331C00462000 | 2024-07-25 10:08AM EDT | 462.00 | 36.91 | 39.20 | 39.78 | 0.00 | - | 1 | 8 | 25.88% |
| QQQ250331C00463000 | 2024-07-25 11:51AM EDT | 463.00 | 39.95 | 38.60 | 39.17 | 0.00 | - | 2 | 15 | 25.78% |
| QQQ250331C00464000 | 2024-07-25 12:04PM EDT | 464.00 | 40.24 | 38.00 | 38.57 | 0.00 | - | 2 | 18 | 25.68% |
| QQQ250331C00465000 | 2024-07-25 2:07PM EDT | 465.00 | 37.80 | 37.40 | 37.97 | -1.75 | -4.42% | 2 | 138 | 25.58% |
| QQQ250331C00466000 | 2024-07-25 2:07PM EDT | 466.00 | 38.94 | 36.89 | 37.38 | 0.00 | - | 1 | 44 | 25.49% |
| QQQ250331C00468000 | 2024-07-17 10:15AM EDT | 468.00 | 51.98 | 35.65 | 36.21 | 0.00 | - | 25 | 26 | 25.30% |
| QQQ250331C00469000 | 2024-06-14 12:07PM EDT | 469.00 | 46.36 | 57.52 | 58.24 | 0.00 | - | 2 | 2 | 40.12% |
| QQQ250331C00470000 | 2024-07-10 9:35AM EDT | 470.00 | 60.94 | 34.51 | 35.06 | 0.00 | - | 50 | 77 | 25.12% |
| QQQ250331C00471000 | 2024-07-25 9:58AM EDT | 471.00 | 33.09 | 33.94 | 34.49 | 0.00 | - | 3 | 2 | 25.02% |
| QQQ250331C00472000 | 2024-06-14 12:07PM EDT | 472.00 | 44.42 | 55.39 | 56.11 | 0.00 | - | - | 2 | 39.53% |
| QQQ250331C00473000 | 2024-07-15 11:30AM EDT | 473.00 | 58.54 | 32.86 | 33.37 | 0.00 | - | 1 | 100 | 24.84% |
| QQQ250331C00474000 | 2024-07-24 1:48PM EDT | 474.00 | 35.54 | 32.27 | 32.82 | 0.00 | - | 10 | 115 | 24.75% |
| QQQ250331C00475000 | 2024-07-26 11:46AM EDT | 475.00 | 32.20 | 31.85 | 32.27 | -1.36 | -4.05% | 5 | 130 | 24.66% |
| QQQ250331C00476000 | 2024-07-24 11:02AM EDT | 476.00 | 35.74 | 31.17 | 31.73 | 0.00 | - | 2 | 8 | 24.58% |
| QQQ250331C00477000 | 2024-07-19 1:49PM EDT | 477.00 | 39.49 | 30.62 | 31.20 | 0.00 | - | 2 | 5 | 24.49% |
| QQQ250331C00478000 | 2024-07-23 10:48AM EDT | 478.00 | 41.70 | 30.29 | 30.66 | 0.00 | - | 1 | 41 | 24.40% |
| QQQ250331C00479000 | 2024-07-22 11:23AM EDT | 479.00 | 40.00 | 29.57 | 30.13 | 0.00 | - | 1 | 4 | 24.31% |
| QQQ250331C00480000 | 2024-07-26 9:45AM EDT | 480.00 | 29.82 | 29.18 | 29.61 | +0.13 | +0.44% | 3 | 480 | 24.23% |
| QQQ250331C00481000 | 2024-07-22 9:53AM EDT | 481.00 | 41.00 | 28.52 | 29.09 | 0.00 | - | 7 | 14 | 24.14% |
| QQQ250331C00482000 | 2024-07-22 10:02AM EDT | 482.00 | 39.67 | 28.01 | 28.59 | 0.00 | - | 3 | 30 | 24.06% |
| QQQ250331C00483000 | 2024-07-01 9:49AM EDT | 483.00 | 37.25 | 27.65 | 28.08 | 0.00 | - | 3 | 12 | 23.98% |
| QQQ250331C00484000 | 2024-07-24 2:00PM EDT | 484.00 | 27.06 | 27.15 | 27.58 | -2.75 | -9.23% | 1 | 14 | 23.89% |
| QQQ250331C00485000 | 2024-07-26 3:42PM EDT | 485.00 | 26.76 | 26.62 | 27.06 | -2.55 | -8.70% | 5 | 333 | 23.80% |
| QQQ250331C00486000 | 2024-07-19 10:30AM EDT | 486.00 | 35.70 | 26.20 | 26.59 | 0.00 | - | 5 | 39 | 23.73% |
| QQQ250331C00487000 | 2024-07-17 2:30PM EDT | 487.00 | 38.25 | 25.53 | 26.10 | 0.00 | - | 2 | 10 | 23.64% |
| QQQ250331C00488000 | 2024-07-16 2:24PM EDT | 488.00 | 25.53 | 25.11 | 25.62 | -19.47 | -43.27% | 3 | 3 | 23.56% |
| QQQ250331C00490000 | 2024-07-26 2:45PM EDT | 490.00 | 24.43 | 24.20 | 24.66 | -1.44 | -5.57% | 1 | 198 | 23.39% |
| QQQ250331C00495000 | 2024-07-24 9:34AM EDT | 495.00 | 27.26 | 21.86 | 22.39 | 0.00 | - | 1 | 27 | 23.00% |
| QQQ250331C00500000 | 2024-07-26 2:30PM EDT | 500.00 | 20.18 | 19.78 | 20.24 | -0.12 | -0.59% | 11 | 255 | 22.61% |
| QQQ250331C00505000 | 2024-07-24 12:11PM EDT | 505.00 | 20.42 | 17.78 | 18.23 | 0.00 | - | 2 | 318 | 22.24% |
| QQQ250331C00510000 | 2024-07-26 1:21PM EDT | 510.00 | 17.21 | 15.91 | 16.38 | +0.65 | +3.93% | 60 | 184 | 21.91% |
| QQQ250331C00515000 | 2024-07-26 2:38PM EDT | 515.00 | 14.58 | 14.30 | 14.65 | -1.43 | -8.93% | 1 | 40 | 21.57% |
| QQQ250331C00520000 | 2024-07-25 9:53AM EDT | 520.00 | 13.10 | 12.73 | 13.08 | +0.22 | +1.71% | 1 | 137 | 21.28% |
| QQQ250331C00525000 | 2024-07-24 3:59PM EDT | 525.00 | 12.29 | 11.20 | 11.61 | 0.00 | - | 3 | 60 | 20.98% |
| QQQ250331C00530000 | 2024-07-25 10:31AM EDT | 530.00 | 9.94 | 9.88 | 10.30 | 0.00 | - | 5 | 34 | 20.72% |
| QQQ250331C00535000 | 2024-07-25 1:03PM EDT | 535.00 | 10.30 | 8.70 | 9.09 | 0.00 | - | 2 | 227 | 20.46% |
| QQQ250331C00540000 | 2024-07-10 1:13PM EDT | 540.00 | 21.82 | 7.57 | 8.03 | 0.00 | - | 13 | 53 | 20.24% |
| QQQ250331C00545000 | 2024-07-26 11:53AM EDT | 545.00 | 6.96 | 6.75 | 7.05 | -0.84 | -10.77% | 2 | 92 | 20.02% |
| QQQ250331C00550000 | 2024-07-25 10:38AM EDT | 550.00 | 6.11 | 5.85 | 6.19 | 0.00 | - | 5 | 94 | 19.83% |
| QQQ250331C00555000 | 2024-07-25 1:52PM EDT | 555.00 | 5.80 | 5.07 | 5.41 | 0.00 | - | 7 | 384 | 19.64% |
| QQQ250331C00560000 | 2024-07-25 2:24PM EDT | 560.00 | 4.88 | 4.44 | 4.73 | 0.00 | - | 3 | 88 | 19.49% |
| QQQ250331C00565000 | 2024-07-25 2:24PM EDT | 565.00 | 4.26 | 3.81 | 4.12 | 0.00 | - | 46 | 53 | 19.33% |
| QQQ250331C00570000 | 2024-07-16 9:47AM EDT | 570.00 | 10.69 | 3.25 | 3.64 | 0.00 | - | 1 | 29 | 19.27% |
| QQQ250331C00575000 | 2024-07-24 3:54PM EDT | 575.00 | 3.45 | 2.84 | 3.12 | 0.00 | - | 37 | 121 | 19.08% |
| QQQ250331C00580000 | 2024-07-24 10:36AM EDT | 580.00 | 3.63 | 2.42 | 2.77 | 0.00 | - | 1 | 3 | 19.07% |
| QQQ250331C00585000 | 2024-07-22 12:17PM EDT | 585.00 | 4.09 | 2.06 | 2.42 | 0.00 | - | 3 | 23 | 19.00% |
| QQQ250331C00590000 | 2024-07-25 9:39AM EDT | 590.00 | 2.01 | 1.78 | 2.11 | 0.00 | - | 10 | 19 | 18.93% |
| QQQ250331C00595000 | 2024-07-25 12:56PM EDT | 595.00 | 1.95 | 1.52 | 1.84 | 0.00 | - | 10 | 24 | 18.88% |
Putsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250331P00300000 | 2024-07-25 10:57AM EDT | 300.00 | 1.65 | 1.50 | 1.71 | -0.13 | -7.30% | 6 | 116 | 30.90% |
| QQQ250331P00305000 | 2024-06-17 3:59PM EDT | 305.00 | 1.60 | 1.37 | 1.66 | 0.00 | - | 4 | 7 | 29.72% |
| QQQ250331P00310000 | 2024-07-25 9:40AM EDT | 310.00 | 2.20 | 1.82 | 2.05 | 0.00 | - | 1 | 10 | 29.99% |
| QQQ250331P00315000 | 2024-07-25 9:40AM EDT | 315.00 | 2.41 | 1.99 | 2.17 | 0.00 | - | 1 | 10 | 29.33% |
| QQQ250331P00320000 | 2024-07-19 1:18PM EDT | 320.00 | 2.25 | 2.14 | 2.33 | 0.00 | - | 2 | 213 | 28.77% |
| QQQ250331P00325000 | 2024-07-25 10:07AM EDT | 325.00 | 2.68 | 2.33 | 2.60 | -0.42 | -13.55% | 1 | 132 | 28.46% |
| QQQ250331P00330000 | 2024-07-18 2:07PM EDT | 330.00 | 2.49 | 2.58 | 2.82 | 0.00 | - | 1 | 231 | 27.97% |
| QQQ250331P00335000 | 2024-07-24 11:16AM EDT | 335.00 | 3.21 | 2.81 | 3.11 | +0.26 | +8.81% | 1 | 92 | 27.59% |
| QQQ250331P00340000 | 2024-07-25 11:01AM EDT | 340.00 | 3.60 | 3.11 | 3.34 | 0.00 | - | 1 | 145 | 27.05% |
| QQQ250331P00345000 | 2024-07-19 1:03PM EDT | 345.00 | 3.33 | 3.40 | 3.64 | 0.00 | - | 2 | 147 | 26.61% |
| QQQ250331P00350000 | 2024-07-25 12:21PM EDT | 350.00 | 3.95 | 3.78 | 3.98 | 0.00 | - | 5 | 763 | 26.20% |
| QQQ250331P00355000 | 2024-07-18 11:25AM EDT | 355.00 | 3.75 | 4.09 | 4.38 | 0.00 | - | 1 | 803 | 25.84% |
| QQQ250331P00360000 | 2024-07-25 9:37AM EDT | 360.00 | 5.31 | 4.48 | 4.74 | 0.00 | - | 10 | 191 | 25.37% |
| QQQ250331P00365000 | 2024-07-24 1:47PM EDT | 365.00 | 5.05 | 4.91 | 5.19 | 0.00 | - | 3 | 83 | 24.99% |
| QQQ250331P00370000 | 2024-07-17 11:41AM EDT | 370.00 | 4.29 | 5.31 | 5.65 | 0.00 | - | 4 | 41 | 24.57% |
| QQQ250331P00375000 | 2024-07-24 10:22AM EDT | 375.00 | 5.65 | 5.84 | 6.14 | 0.00 | - | 3 | 107 | 24.14% |
| QQQ250331P00380000 | 2024-07-24 1:14PM EDT | 380.00 | 6.47 | 6.38 | 6.66 | 0.00 | - | 1,380 | 1,289 | 23.70% |
| QQQ250331P00385000 | 2024-07-18 11:58AM EDT | 385.00 | 6.36 | 6.98 | 7.28 | 0.00 | - | 2 | 69 | 23.33% |
| QQQ250331P00390000 | 2024-07-18 12:43PM EDT | 390.00 | 6.48 | 7.52 | 7.92 | 0.00 | - | 20 | 48 | 22.92% |
| QQQ250331P00395000 | 2024-07-24 3:58PM EDT | 395.00 | 9.07 | 8.18 | 8.60 | 0.00 | - | 6 | 15 | 22.50% |
| QQQ250331P00400000 | 2024-07-25 3:56PM EDT | 400.00 | 8.91 | 9.04 | 9.34 | -1.45 | -14.00% | 2 | 1,760 | 22.09% |
| QQQ250331P00401000 | 2024-05-17 10:20AM EDT | 401.00 | 10.57 | 7.17 | 7.49 | 0.00 | - | 1 | 1 | 20.00% |
| QQQ250331P00402000 | 2024-07-10 12:13PM EDT | 402.00 | 5.49 | 9.23 | 9.68 | 0.00 | - | 11 | 13 | 21.95% |
| QQQ250331P00403000 | 2024-06-25 11:06AM EDT | 403.00 | 7.79 | 10.10 | 10.56 | 0.00 | - | 1 | 1 | 22.55% |
| QQQ250331P00404000 | 2024-07-24 12:38PM EDT | 404.00 | 9.84 | 9.56 | 9.99 | 0.00 | - | 2 | 8 | 21.77% |
| QQQ250331P00405000 | 2024-07-18 12:20PM EDT | 405.00 | 8.56 | 9.76 | 10.16 | 0.00 | - | 20 | 45 | 21.69% |
| QQQ250331P00406000 | 2024-07-05 3:37PM EDT | 406.00 | 6.04 | 9.89 | 10.36 | 0.00 | - | 8 | 8 | 21.64% |
| QQQ250331P00407000 | 2024-06-04 9:35AM EDT | 407.00 | 11.88 | 6.34 | 6.77 | 0.00 | - | 1 | 1 | 17.93% |
| QQQ250331P00409000 | 2024-06-20 2:29PM EDT | 409.00 | 8.15 | 9.14 | 9.56 | 0.00 | - | - | 1 | 20.19% |
| QQQ250331P00410000 | 2024-07-26 9:37AM EDT | 410.00 | 11.55 | 10.65 | 11.06 | -0.14 | -1.20% | 1 | 96 | 21.31% |
| QQQ250331P00412000 | 2024-07-16 12:52PM EDT | 412.00 | 7.05 | 10.96 | 11.44 | 0.00 | - | 1 | 2 | 21.16% |
| QQQ250331P00413000 | 2024-07-24 9:55AM EDT | 413.00 | 10.20 | 11.14 | 11.62 | 0.00 | - | 10 | 5 | 21.07% |
| QQQ250331P00414000 | 2024-07-25 12:17PM EDT | 414.00 | 11.65 | 11.34 | 11.82 | 0.00 | - | 2 | 15 | 21.00% |
| QQQ250331P00415000 | 2024-07-26 2:01PM EDT | 415.00 | 11.94 | 11.66 | 12.01 | +0.54 | +4.74% | 2 | 158 | 20.91% |
| QQQ250331P00416000 | 2024-07-18 9:30AM EDT | 416.00 | 9.00 | 11.74 | 12.21 | 0.00 | - | 20 | 24 | 20.83% |
| QQQ250331P00417000 | 2024-07-24 2:20PM EDT | 417.00 | 12.13 | 11.92 | 12.41 | 0.00 | - | 1 | 3 | 20.75% |
| QQQ250331P00418000 | 2024-06-10 9:38AM EDT | 418.00 | 11.94 | 7.01 | 7.32 | 0.00 | - | 1 | 2 | 16.04% |
| QQQ250331P00419000 | 2024-06-11 10:19AM EDT | 419.00 | 11.71 | 7.50 | 7.83 | 0.00 | - | - | 1 | 16.29% |
| QQQ250331P00420000 | 2024-07-25 11:19AM EDT | 420.00 | 13.00 | 12.66 | 12.99 | 0.00 | - | 22 | 149 | 20.47% |
| QQQ250331P00421000 | 2024-06-17 10:19AM EDT | 421.00 | 9.99 | 9.32 | 9.64 | 0.00 | - | 1 | 5 | 17.42% |
| QQQ250331P00422000 | 2024-07-17 9:34AM EDT | 422.00 | 9.20 | 12.97 | 13.47 | 0.00 | - | 20 | 26 | 20.35% |
| QQQ250331P00423000 | 2024-07-18 10:43AM EDT | 423.00 | 10.75 | 13.19 | 13.69 | 0.00 | - | 1 | 3 | 20.27% |
| QQQ250331P00424000 | 2024-05-01 3:00PM EDT | 424.00 | 23.50 | 15.09 | 15.83 | 0.00 | - | 1 | 11 | 21.69% |
| QQQ250331P00425000 | 2024-07-24 4:03PM EDT | 425.00 | 14.52 | 13.64 | 14.14 | 0.00 | - | 5 | 28 | 20.11% |
| QQQ250331P00426000 | 2024-04-24 11:55AM EDT | 426.00 | 26.92 | 14.28 | 14.70 | 0.00 | - | 4 | 3 | 20.28% |
| QQQ250331P00427000 | 2024-06-04 10:45AM EDT | 427.00 | 16.15 | 8.19 | 9.81 | 0.00 | - | 1 | 0 | 16.12% |
| QQQ250331P00428000 | 2024-06-13 9:38AM EDT | 428.00 | 10.91 | 8.71 | 9.20 | 0.00 | - | 1 | 3 | 15.38% |
| QQQ250331P00429000 | 2024-06-20 2:29PM EDT | 429.00 | 11.10 | 12.59 | 13.05 | 0.00 | - | 1 | 8 | 18.21% |
| QQQ250331P00430000 | 2024-07-25 10:14AM EDT | 430.00 | 15.42 | 14.95 | 15.33 | -2.54 | -14.14% | 3 | 293 | 19.70% |
| QQQ250331P00431000 | 2024-07-03 10:43AM EDT | 431.00 | 9.90 | 15.08 | 15.57 | 0.00 | - | 1 | 8 | 19.61% |
| QQQ250331P00432000 | 2024-07-05 9:38AM EDT | 432.00 | 9.50 | 15.33 | 15.82 | 0.00 | - | 1 | 5 | 19.53% |
| QQQ250331P00433000 | 2024-07-26 10:19AM EDT | 433.00 | 16.93 | 15.61 | 16.05 | +4.91 | +40.85% | 10 | 4 | 19.43% |
| QQQ250331P00434000 | 2024-06-20 9:40AM EDT | 434.00 | 11.20 | 13.63 | 14.09 | 0.00 | - | 70 | 40 | 17.69% |
| QQQ250331P00435000 | 2024-07-26 10:22AM EDT | 435.00 | 17.38 | 16.23 | 16.61 | +1.23 | +7.62% | 1 | 76 | 19.29% |
| QQQ250331P00436000 | 2024-06-18 10:57AM EDT | 436.00 | 11.86 | 12.52 | 12.88 | 0.00 | - | 1 | 0 | 16.26% |
| QQQ250331P00437000 | 2024-07-17 10:10AM EDT | 437.00 | 12.49 | 16.71 | 17.15 | 0.00 | - | 1 | 33 | 19.13% |
| QQQ250331P00438000 | 2024-07-18 11:54AM EDT | 438.00 | 14.34 | 16.92 | 17.42 | 0.00 | - | 1 | 7 | 19.04% |
| QQQ250331P00439000 | 2024-07-11 12:01PM EDT | 439.00 | 11.05 | 17.20 | 17.71 | 0.00 | - | 1 | 1 | 18.97% |
| QQQ250331P00440000 | 2024-07-25 3:25PM EDT | 440.00 | 18.14 | 17.60 | 17.98 | 0.00 | - | 10 | 172 | 18.88% |
| QQQ250331P00441000 | 2024-07-24 10:36AM EDT | 441.00 | 16.64 | 17.77 | 18.28 | 0.00 | - | 1 | 6 | 18.80% |
| QQQ250331P00442000 | 2024-07-17 10:47AM EDT | 442.00 | 13.04 | 18.06 | 18.58 | 0.00 | - | 1 | 2 | 18.72% |
| QQQ250331P00443000 | 2024-07-26 10:19AM EDT | 443.00 | 19.86 | 18.43 | 18.87 | +8.88 | +80.87% | 10 | 4 | 18.64% |
| QQQ250331P00444000 | 2024-07-25 10:24AM EDT | 444.00 | 21.01 | 18.66 | 19.18 | 0.00 | - | 3 | 28 | 18.56% |
| QQQ250331P00445000 | 2024-07-25 3:59PM EDT | 445.00 | 21.56 | 18.96 | 19.48 | 0.00 | - | 4 | 16 | 18.47% |
| QQQ250331P00446000 | 2024-05-14 3:01PM EDT | 446.00 | 24.55 | 14.69 | 15.19 | 0.00 | - | 4 | 12 | 15.19% |
| QQQ250331P00447000 | 2024-07-11 12:47PM EDT | 447.00 | 12.46 | 19.58 | 20.10 | 0.00 | - | 10 | 16 | 18.31% |
| QQQ250331P00448000 | 2024-07-11 12:47PM EDT | 448.00 | 12.66 | 19.89 | 20.43 | 0.00 | - | 1 | 11 | 18.23% |
| QQQ250331P00449000 | 2024-04-05 2:31PM EDT | 449.00 | 31.70 | 30.65 | 31.56 | 0.00 | - | 2 | 0 | 25.49% |
| QQQ250331P00450000 | 2024-07-26 12:40PM EDT | 450.00 | 20.44 | 20.58 | 21.04 | -1.41 | -6.45% | 10 | 89 | 18.04% |
| QQQ250331P00451000 | 2024-07-10 12:18PM EDT | 451.00 | 11.90 | 20.88 | 21.41 | 0.00 | - | - | 1 | 17.98% |
| QQQ250331P00452000 | 2024-05-16 9:58AM EDT | 452.00 | 24.00 | 16.22 | 16.63 | 0.00 | - | - | 1 | 14.43% |
| QQQ250331P00453000 | 2024-07-01 12:08PM EDT | 453.00 | 16.00 | 21.56 | 22.10 | 0.00 | - | 1 | 0 | 17.82% |
| QQQ250331P00454000 | 2024-07-24 3:31PM EDT | 454.00 | 22.66 | 21.90 | 22.45 | 0.00 | - | 20 | 22 | 17.73% |
| QQQ250331P00455000 | 2024-07-25 2:24PM EDT | 455.00 | 22.90 | 22.27 | 22.79 | 0.00 | - | 8 | 59 | 17.64% |
| QQQ250331P00456000 | 2024-07-25 11:11AM EDT | 456.00 | 23.35 | 22.61 | 23.16 | 0.00 | - | 2 | 4 | 17.56% |
| QQQ250331P00457000 | 2024-07-24 12:35PM EDT | 457.00 | 22.50 | 22.98 | 23.52 | 0.00 | - | 5 | 10 | 17.48% |
| QQQ250331P00458000 | 2024-07-26 3:47PM EDT | 458.00 | 23.80 | 23.34 | 23.86 | -2.80 | -10.53% | 4 | 17 | 17.37% |
| QQQ250331P00459000 | 2024-07-02 1:41PM EDT | 459.00 | 16.00 | 23.72 | 24.26 | 0.00 | - | 1 | 10 | 17.31% |
| QQQ250331P00460000 | 2024-07-26 11:32AM EDT | 460.00 | 25.06 | 24.14 | 24.64 | +0.34 | +1.38% | 1 | 108 | 17.22% |
| QQQ250331P00461000 | 2024-07-24 3:33PM EDT | 461.00 | 24.77 | 24.48 | 25.00 | 0.00 | - | 36 | 39 | 17.12% |
| QQQ250331P00462000 | 2024-07-02 1:26PM EDT | 462.00 | 25.58 | 24.91 | 25.42 | +8.73 | +51.81% | 2 | 2 | 17.06% |
| QQQ250331P00463000 | 2024-07-25 12:21PM EDT | 463.00 | 24.82 | 25.26 | 25.82 | 0.00 | - | 1 | 3 | 16.97% |
| QQQ250331P00464000 | 2024-07-25 2:07PM EDT | 464.00 | 25.76 | 25.66 | 26.22 | 0.00 | - | 3 | 5 | 16.89% |
| QQQ250331P00465000 | 2024-07-25 2:07PM EDT | 465.00 | 26.11 | 26.13 | 26.58 | 0.00 | - | 2 | 132 | 16.77% |
| QQQ250331P00466000 | 2024-07-24 12:46PM EDT | 466.00 | 26.11 | 26.51 | 26.99 | 0.00 | - | 5,602 | 5,600 | 16.68% |
| QQQ250331P00467000 | 2024-07-25 10:06AM EDT | 467.00 | 30.00 | 26.88 | 27.46 | 0.00 | - | 6 | 4 | 16.63% |
| QQQ250331P00469000 | 2024-07-05 11:15AM EDT | 469.00 | 16.84 | 27.72 | 28.31 | 0.00 | - | 10 | 30 | 16.46% |
| QQQ250331P00470000 | 2024-07-25 2:04PM EDT | 470.00 | 28.21 | 28.24 | 28.69 | 0.00 | - | 344 | 351 | 16.33% |
| QQQ250331P00471000 | 2024-07-23 12:25PM EDT | 471.00 | 21.70 | 28.60 | 29.18 | 0.00 | - | 3 | 2 | 16.28% |
| QQQ250331P00473000 | 2024-07-03 1:04PM EDT | 473.00 | 19.00 | 29.49 | 30.08 | 0.00 | - | 1 | 1 | 16.10% |
| QQQ250331P00474000 | 2024-06-12 10:38AM EDT | 474.00 | 23.88 | 17.64 | 18.07 | 0.00 | - | - | 1 | 7.64% |
| QQQ250331P00475000 | 2024-07-25 9:51AM EDT | 475.00 | 31.80 | 30.41 | 31.01 | 0.00 | - | 1 | 23 | 15.93% |
| QQQ250331P00476000 | 2024-06-24 3:34PM EDT | 476.00 | 25.15 | 30.71 | 31.42 | 0.00 | - | 5 | 7 | 15.80% |
| QQQ250331P00477000 | 2024-07-22 9:39AM EDT | 477.00 | 24.00 | 31.35 | 31.95 | 0.00 | - | 5 | 7 | 15.74% |
| QQQ250331P00478000 | 2024-06-20 1:32PM EDT | 478.00 | 24.60 | 26.82 | 27.40 | 0.00 | - | 1 | 2 | 12.26% |
| QQQ250331P00480000 | 2024-07-26 11:05AM EDT | 480.00 | 33.80 | 32.81 | 33.34 | -3.02 | -8.20% | 13 | 201 | 15.42% |
| QQQ250331P00481000 | 2024-07-17 2:01PM EDT | 481.00 | 25.10 | 33.31 | 33.93 | 0.00 | - | 1 | 3 | 15.38% |
| QQQ250331P00482000 | 2024-04-22 10:28AM EDT | 482.00 | 67.93 | 36.03 | 36.65 | 0.00 | - | - | 1 | 16.79% |
| QQQ250331P00483000 | 2024-07-24 2:00PM EDT | 483.00 | 33.53 | 34.33 | 34.95 | 0.00 | - | 2 | 5 | 15.20% |
| QQQ250331P00484000 | 2024-07-24 2:00PM EDT | 484.00 | 34.00 | 34.85 | 35.47 | 0.00 | - | 2 | 55 | 15.10% |
| QQQ250331P00485000 | 2024-07-17 9:39AM EDT | 485.00 | 24.64 | 35.39 | 36.00 | 0.00 | - | 4 | 6 | 15.01% |
| QQQ250331P00486000 | 2024-07-02 2:15PM EDT | 486.00 | 24.34 | 35.92 | 36.54 | 0.00 | - | 3 | 40 | 14.92% |
| QQQ250331P00487000 | 2024-07-19 2:14PM EDT | 487.00 | 30.82 | 36.47 | 37.08 | 0.00 | - | 1 | 36 | 14.82% |
| QQQ250331P00488000 | 2024-07-19 2:14PM EDT | 488.00 | 31.26 | 37.01 | 37.63 | 0.00 | - | 1 | 2 | 14.72% |
| QQQ250331P00490000 | 2024-07-25 10:43AM EDT | 490.00 | 40.08 | 38.13 | 38.76 | 0.00 | - | 4 | 38 | 14.54% |
| QQQ250331P00495000 | 2024-07-16 10:12AM EDT | 495.00 | 25.98 | 41.05 | 41.69 | 0.00 | - | 2 | 3 | 14.05% |
| QQQ250331P00500000 | 2024-07-19 3:44PM EDT | 500.00 | 37.50 | 44.15 | 44.81 | 0.00 | - | 14 | 32 | 13.54% |
| QQQ250331P00505000 | 2024-07-15 9:33AM EDT | 505.00 | 28.77 | 47.46 | 48.12 | 0.00 | - | 1 | 1 | 13.01% |
| QQQ250331P00510000 | 2024-07-19 2:31PM EDT | 510.00 | 43.55 | 50.95 | 51.61 | 0.00 | - | 2 | 13 | 12.44% |
| QQQ250331P00515000 | 2024-07-25 3:26PM EDT | 515.00 | 54.41 | 54.69 | 55.33 | 0.00 | - | - | - | 11.85% |
| QQQ250331P00520000 | 2024-07-16 9:49AM EDT | 520.00 | 36.77 | 58.65 | 59.28 | 0.00 | - | 4 | 13 | 11.24% |
| QQQ250331P00530000 | 2024-07-25 10:24AM EDT | 530.00 | 71.48 | 67.28 | 67.82 | 0.00 | - | 1 | 0 | 9.91% |
| QQQ250331P00535000 | 2024-07-09 11:53AM EDT | 535.00 | 44.25 | 71.90 | 72.41 | 0.00 | - | 2 | 0 | 9.22% |
| QQQ250331P00540000 | 2024-07-17 12:12PM EDT | 540.00 | 58.74 | 76.74 | 77.21 | 0.00 | - | 1 | 2 | 8.78% |
| QQQ250331P00545000 | 2024-07-16 9:38AM EDT | 545.00 | 51.95 | 81.72 | 82.19 | 0.00 | - | - | 1 | 9.10% |
| QQQ250331P00550000 | 2024-07-19 3:55PM EDT | 550.00 | 75.16 | 86.72 | 87.20 | 0.00 | - | 1 | 0 | 9.60% |
| QQQ250331P00555000 | 2024-07-09 1:15PM EDT | 555.00 | 58.99 | 91.72 | 92.20 | 0.00 | - | 1 | 5 | 10.02% |
| QQQ250331P00560000 | 2024-06-13 10:43AM EDT | 560.00 | 83.70 | 65.54 | 66.25 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331P00570000 | 2024-04-01 2:44PM EDT | 570.00 | 125.50 | 140.35 | 141.76 | 0.00 | - | - | 0 | 45.58% |
© 2024 Yahoo. All rights reserved.