Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ251219C00174780 | 2023-12-27 11:47AM EDT | 174.78 | 248.72 | 258.31 | 262.00 | 0.00 | - | - | 10 | 0.00% |
| QQQ251219C00175000 | 2023-12-26 11:14AM EDT | 175.00 | 246.69 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ251219C00179780 | 2024-06-04 3:09PM EDT | 179.78 | 284.01 | 319.50 | 324.50 | 0.00 | - | 1 | 28 | 102.06% |
| QQQ251219C00180000 | 2023-11-07 11:40AM EDT | 180.00 | 207.22 | 221.22 | 225.09 | 0.00 | - | 2 | 28 | 0.00% |
| QQQ251219C00184780 | 2024-07-11 3:42PM EDT | 184.78 | 318.50 | 286.71 | 290.44 | 0.00 | - | 5 | 13 | 62.07% |
| QQQ251219C00185000 | 2023-12-12 3:03PM EDT | 185.00 | 225.69 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| QQQ251219C00189780 | 2024-01-16 1:02AM EDT | 189.78 | 216.50 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219C00190000 | 2023-11-20 4:27PM EDT | 190.00 | 216.50 | 225.09 | 228.96 | 0.00 | - | 5 | 292 | 0.00% |
| QQQ251219C00194780 | 2024-04-19 2:49PM EDT | 194.78 | 233.76 | 266.71 | 270.57 | 0.00 | - | 5 | 82 | 41.83% |
| QQQ251219C00195000 | 2023-12-22 1:54PM EDT | 195.00 | 228.19 | 0.00 | 0.00 | 0.00 | - | 21 | 82 | 0.00% |
| QQQ251219C00199780 | 2024-05-09 11:45AM EDT | 199.78 | 253.58 | 273.15 | 277.03 | 0.00 | - | 2 | 26 | 59.81% |
| QQQ251219C00200000 | 2023-12-20 2:42PM EDT | 200.00 | 225.34 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| QQQ251219C00204780 | 2023-12-19 4:16PM EDT | 204.78 | 218.98 | 230.02 | 233.04 | 0.00 | - | - | 2 | 0.00% |
| QQQ251219C00205000 | 2023-12-19 4:16PM EDT | 205.00 | 218.98 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ251219C00209780 | 2024-07-17 10:12AM EDT | 209.78 | 286.53 | 263.66 | 267.39 | 0.00 | - | 1 | 78 | 57.48% |
| QQQ251219C00210000 | 2023-11-22 11:52AM EDT | 210.00 | 199.00 | 213.21 | 216.92 | 0.00 | - | 1 | 77 | 0.00% |
| QQQ251219C00214780 | 2024-03-21 11:38AM EDT | 214.78 | 249.22 | 214.52 | 218.25 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ251219C00215000 | 2023-10-17 11:58AM EDT | 215.00 | 176.25 | 188.05 | 191.89 | 0.00 | - | - | 1 | 0.00% |
| QQQ251219C00219780 | 2024-01-16 1:02AM EDT | 219.78 | 165.90 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219C00220000 | 2023-10-02 3:20PM EDT | 220.00 | 165.90 | 157.02 | 160.90 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ251219C00224780 | 2024-05-22 12:35PM EDT | 224.78 | 246.47 | 268.00 | 272.50 | 0.00 | - | 1 | 11 | 75.38% |
| QQQ251219C00225000 | 2023-10-18 9:36AM EDT | 225.00 | 166.51 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ251219C00229780 | 2024-06-10 9:44AM EDT | 229.78 | 247.00 | 281.34 | 286.00 | 0.00 | - | 2 | 9 | 91.10% |
| QQQ251219C00230000 | 2023-10-17 10:23AM EDT | 230.00 | 162.95 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ251219C00234780 | 2024-05-30 3:22PM EDT | 234.78 | 234.50 | 258.13 | 263.00 | 0.00 | - | 1 | 90 | 72.17% |
| QQQ251219C00235000 | 2023-10-17 10:23AM EDT | 235.00 | 158.96 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| QQQ251219C00239780 | 2024-04-30 9:56AM EDT | 239.78 | 210.20 | 228.77 | 232.66 | 0.00 | - | 1 | 3 | 45.58% |
| QQQ251219C00240000 | 2023-10-17 10:35AM EDT | 240.00 | 155.25 | 164.37 | 171.32 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ251219C00244780 | 2024-06-07 3:46PM EDT | 244.78 | 235.00 | 264.59 | 269.50 | 0.00 | - | 1 | 54 | 83.58% |
| QQQ251219C00245000 | 2023-10-17 11:56AM EDT | 245.00 | 152.20 | 162.97 | 166.81 | 0.00 | - | - | 54 | 0.00% |
| QQQ251219C00249780 | 2024-07-12 10:11AM EDT | 249.78 | 261.20 | 227.17 | 230.90 | 0.00 | - | 1 | 118 | 50.91% |
| QQQ251219C00250000 | 2023-11-10 1:39PM EDT | 250.00 | 153.12 | 163.68 | 167.54 | 0.00 | - | 3 | 114 | 0.00% |
| QQQ251219C00254780 | 2024-01-16 1:03AM EDT | 254.78 | 145.42 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219C00255000 | 2023-10-16 3:16PM EDT | 255.00 | 145.42 | 154.77 | 158.64 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ251219C00259780 | 2024-01-16 1:03AM EDT | 259.78 | 140.73 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219C00260000 | 2023-10-17 11:51AM EDT | 260.00 | 140.73 | 150.78 | 154.62 | 0.00 | - | 140 | 131 | 0.00% |
| QQQ251219C00264780 | 2024-05-29 3:39PM EDT | 264.78 | 213.60 | 231.10 | 235.50 | 0.00 | - | 1 | 63 | 64.85% |
| QQQ251219C00265000 | 2023-10-16 1:16PM EDT | 265.00 | 137.64 | 147.14 | 150.99 | 0.00 | - | 120 | 60 | 0.00% |
| QQQ251219C00269780 | 2024-07-25 2:57PM EDT | 269.78 | 209.50 | 209.03 | 212.87 | -0.50 | -0.24% | 1 | 197 | 49.70% |
| QQQ251219C00270000 | 2023-12-21 4:41PM EDT | 270.00 | 162.68 | 0.00 | 0.00 | 0.00 | - | 91 | 195 | 0.00% |
| QQQ251219C00274780 | 2024-04-29 9:30AM EDT | 274.78 | 180.95 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| QQQ251219C00275000 | 2023-10-19 10:48AM EDT | 275.00 | 125.20 | 139.14 | 143.00 | 0.00 | - | 1 | 43 | 0.00% |
| QQQ251219C00279780 | 2024-05-28 9:50AM EDT | 279.78 | 199.15 | 219.50 | 224.41 | 0.00 | - | 1 | 42 | 63.25% |
| QQQ251219C00280000 | 2023-12-11 4:02PM EDT | 280.00 | 144.08 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| QQQ251219C00284780 | 2024-05-31 11:53AM EDT | 284.78 | 181.50 | 213.27 | 218.00 | 0.00 | - | 1 | 95 | 60.72% |
| QQQ251219C00285000 | 2023-11-15 11:24AM EDT | 285.00 | 135.00 | 145.90 | 149.64 | 0.00 | - | 1 | 95 | 0.00% |
| QQQ251219C00289780 | 2024-06-28 10:07AM EDT | 289.78 | 217.44 | 191.41 | 195.15 | 0.00 | - | 1 | 22 | 46.78% |
| QQQ251219C00290000 | 2023-11-01 4:01PM EDT | 290.00 | 106.23 | 130.28 | 133.03 | 0.00 | - | 1 | 15 | 0.00% |
| QQQ251219C00294780 | 2024-05-31 11:49AM EDT | 294.78 | 174.50 | 204.43 | 209.00 | 0.00 | - | 1 | 3 | 58.65% |
| QQQ251219C00295000 | 2023-10-16 1:15PM EDT | 295.00 | 115.52 | 123.81 | 127.65 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ251219C00299780 | 2024-07-23 11:27AM EDT | 299.78 | 204.87 | 182.49 | 186.33 | 0.00 | - | 120 | 184 | 45.35% |
| QQQ251219C00300000 | 2023-12-21 10:37AM EDT | 300.00 | 137.95 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| QQQ251219C00304780 | 2024-06-05 2:47PM EDT | 304.78 | 182.32 | 210.72 | 215.50 | 0.00 | - | 1 | 11 | 67.50% |
| QQQ251219C00305000 | 2023-12-20 1:44PM EDT | 305.00 | 137.56 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| QQQ251219C00309780 | 2024-07-22 11:27AM EDT | 309.78 | 193.37 | 173.93 | 177.66 | 0.00 | - | 5 | 88 | 44.02% |
| QQQ251219C00310000 | 2023-12-15 1:31PM EDT | 310.00 | 128.11 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| QQQ251219C00314780 | 2024-07-23 10:30AM EDT | 314.78 | 190.75 | 169.47 | 173.23 | 0.00 | - | 5 | 591 | 43.27% |
| QQQ251219C00315000 | 2023-11-24 10:47AM EDT | 315.00 | 113.79 | 125.27 | 129.15 | 0.00 | - | 2 | 17 | 0.00% |
| QQQ251219C00319780 | 2024-07-16 9:53AM EDT | 319.78 | 200.50 | 165.17 | 168.94 | 0.00 | - | 1 | 221 | 42.63% |
| QQQ251219C00320000 | 2023-12-15 2:01PM EDT | 320.00 | 121.80 | 0.00 | 0.00 | 0.00 | - | 3 | 231 | 0.00% |
| QQQ251219C00324780 | 2024-06-20 2:49PM EDT | 324.78 | 181.71 | 172.70 | 177.00 | 0.00 | - | 1 | 65 | 50.64% |
| QQQ251219C00325000 | 2023-12-26 4:25PM EDT | 325.00 | 121.82 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ251219C00329780 | 2024-07-08 10:24AM EDT | 329.78 | 191.21 | 156.65 | 160.42 | 0.00 | - | 1 | 307 | 41.38% |
| QQQ251219C00330000 | 2023-12-19 12:47PM EDT | 330.00 | 116.77 | 0.00 | 0.00 | 0.00 | - | 20 | 320 | 0.00% |
| QQQ251219C00334780 | 2024-06-21 2:17PM EDT | 334.78 | 171.73 | 164.15 | 168.50 | 0.00 | - | 1 | 30 | 49.04% |
| QQQ251219C00335000 | 2023-12-11 2:49PM EDT | 335.00 | 102.20 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| QQQ251219C00339780 | 2024-07-25 10:17AM EDT | 339.78 | 147.36 | 148.23 | 152.07 | 0.00 | - | 1 | 169 | 40.21% |
| QQQ251219C00340000 | 2023-12-20 4:10PM EDT | 340.00 | 105.50 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| QQQ251219C00344780 | 2024-07-24 2:58PM EDT | 344.78 | 148.00 | 144.21 | 147.95 | 0.00 | - | 3 | 14 | 39.64% |
| QQQ251219C00345000 | 2023-12-13 12:54PM EDT | 345.00 | 98.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ251219C00349780 | 2024-07-19 3:20PM EDT | 349.78 | 155.50 | 139.94 | 143.72 | 0.00 | - | 1 | 499 | 39.00% |
| QQQ251219C00350000 | 2023-12-21 1:31PM EDT | 350.00 | 98.99 | 0.00 | 0.00 | 0.00 | - | 5 | 507 | 0.00% |
| QQQ251219C00354780 | 2024-06-26 11:28AM EDT | 354.78 | 156.02 | 135.97 | 139.72 | 0.00 | - | 3 | 139 | 38.50% |
| QQQ251219C00355000 | 2023-12-14 2:13PM EDT | 355.00 | 92.46 | 0.00 | 0.00 | 0.00 | - | 21 | 139 | 0.00% |
| QQQ251219C00359780 | 2024-07-25 9:59AM EDT | 359.78 | 131.04 | 131.90 | 135.65 | 0.00 | - | 1 | 109 | 37.93% |
| QQQ251219C00360000 | 2023-12-19 11:21AM EDT | 360.00 | 95.84 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| QQQ251219C00364780 | 2024-06-26 12:42PM EDT | 364.78 | 147.73 | 127.86 | 131.61 | 0.00 | - | 1 | 138 | 37.38% |
| QQQ251219C00365000 | 2023-12-21 4:30PM EDT | 365.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| QQQ251219C00369780 | 2024-06-24 12:08PM EDT | 369.78 | 142.06 | 126.05 | 129.92 | 0.00 | - | 2 | 69 | 38.22% |
| QQQ251219C00370000 | 2023-12-20 3:53PM EDT | 370.00 | 85.93 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| QQQ251219C00374780 | 2024-07-26 11:40AM EDT | 374.78 | 120.75 | 119.77 | 123.55 | +0.75 | +0.63% | 2 | 379 | 36.25% |
| QQQ251219C00375000 | 2023-12-20 4:26PM EDT | 375.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 3 | 307 | 0.00% |
| QQQ251219C00379780 | 2024-07-24 12:53PM EDT | 379.78 | 121.75 | 115.85 | 119.63 | 0.00 | - | 1 | 1,311 | 35.73% |
| QQQ251219C00380000 | 2023-12-26 4:56PM EDT | 380.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 0.00% |
| QQQ251219C00384780 | 2024-07-24 2:13PM EDT | 384.78 | 119.24 | 111.97 | 115.75 | 0.00 | - | 6 | 646 | 35.22% |
| QQQ251219C00385000 | 2023-12-26 2:19PM EDT | 385.00 | 79.48 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.00% |
| QQQ251219C00389780 | 2024-07-26 12:04PM EDT | 389.78 | 110.55 | 108.13 | 111.91 | -3.00 | -2.64% | 6 | 2,903 | 34.72% |
| QQQ251219C00390000 | 2023-12-26 4:52PM EDT | 390.00 | 76.81 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
| QQQ251219C00394780 | 2024-07-26 12:03PM EDT | 394.78 | 106.80 | 104.34 | 108.12 | -2.20 | -2.02% | 10 | 3,978 | 34.23% |
| QQQ251219C00395000 | 2023-12-20 4:08PM EDT | 395.00 | 68.29 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| QQQ251219C00399780 | 2024-07-26 2:18PM EDT | 399.78 | 103.00 | 100.60 | 104.37 | -1.84 | -1.76% | 27 | 1,450 | 33.74% |
| QQQ251219C00400000 | 2023-12-26 4:26PM EDT | 400.00 | 70.51 | 0.00 | 0.00 | 0.00 | - | 11 | 483 | 0.00% |
| QQQ251219C00404780 | 2024-07-26 12:04PM EDT | 404.78 | 99.36 | 97.01 | 100.52 | -29.14 | -22.68% | 12 | 1,859 | 33.19% |
| QQQ251219C00405000 | 2023-12-22 3:19PM EDT | 405.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 7 | 273 | 0.00% |
| QQQ251219C00409780 | 2024-07-26 12:04PM EDT | 409.78 | 95.69 | 93.52 | 96.91 | -33.23 | -25.78% | 13 | 294 | 32.75% |
| QQQ251219C00410000 | 2023-12-26 2:34PM EDT | 410.00 | 63.94 | 0.00 | 0.00 | 0.00 | - | 4 | 111 | 0.00% |
| QQQ251219C00414780 | 2024-07-26 12:03PM EDT | 414.78 | 92.04 | 89.93 | 93.33 | -0.96 | -1.03% | 11 | 430 | 32.30% |
| QQQ251219C00415000 | 2023-12-19 1:09PM EDT | 415.00 | 59.88 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| QQQ251219C00419780 | 2024-07-26 12:19PM EDT | 419.78 | 89.20 | 86.35 | 89.81 | +0.20 | +0.22% | 13 | 1,283 | 31.87% |
| QQQ251219C00420000 | 2023-12-26 4:40PM EDT | 420.00 | 58.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1,195 | 0.00% |
| QQQ251219C00424780 | 2024-07-26 1:56PM EDT | 424.78 | 85.24 | 82.86 | 86.33 | -2.74 | -3.11% | 11 | 1,280 | 31.43% |
| QQQ251219C00425000 | 2023-12-21 11:08AM EDT | 425.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.00% |
| QQQ251219C00429780 | 2024-07-26 12:03PM EDT | 429.78 | 81.63 | 79.51 | 82.93 | -2.03 | -2.43% | 7 | 557 | 31.02% |
| QQQ251219C00430000 | 2024-07-25 12:32PM EDT | 430.00 | 85.40 | 79.17 | 82.94 | 0.00 | - | 2 | 134 | 31.08% |
| QQQ251219C00434780 | 2024-07-26 11:48AM EDT | 434.78 | 77.74 | 76.03 | 79.39 | -3.38 | -4.17% | 7 | 320 | 30.51% |
| QQQ251219C00435000 | 2023-12-22 12:40PM EDT | 435.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 6 | 317 | 0.00% |
| QQQ251219C00439780 | 2024-07-26 11:47AM EDT | 439.78 | 74.40 | 72.76 | 76.10 | -3.36 | -4.32% | 9 | 951 | 30.11% |
| QQQ251219C00440000 | 2024-07-26 3:09PM EDT | 440.00 | 73.66 | 72.62 | 75.96 | -1.34 | -1.79% | 2 | 1,581 | 30.10% |
| QQQ251219C00444780 | 2024-07-26 11:33AM EDT | 444.78 | 70.51 | 69.49 | 72.87 | -3.25 | -4.41% | 14 | 434 | 29.72% |
| QQQ251219C00445000 | 2023-12-21 12:32PM EDT | 445.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 150 | 328 | 0.00% |
| QQQ251219C00449780 | 2024-07-26 12:06PM EDT | 449.78 | 68.78 | 66.33 | 69.71 | -1.74 | -2.47% | 31 | 513 | 29.33% |
| QQQ251219C00450000 | 2024-07-26 11:29AM EDT | 450.00 | 66.93 | 66.21 | 69.54 | +0.89 | +1.35% | 1 | 3,519 | 29.30% |
| QQQ251219C00454780 | 2024-07-26 11:59AM EDT | 454.78 | 65.07 | 63.24 | 66.64 | -2.39 | -3.54% | 36 | 417 | 28.96% |
| QQQ251219C00455000 | 2023-12-18 1:57PM EDT | 455.00 | 38.48 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 0.00% |
| QQQ251219C00459780 | 2024-07-26 11:32AM EDT | 459.78 | 61.15 | 60.22 | 63.61 | -2.12 | -3.35% | 17 | 972 | 28.59% |
| QQQ251219C00460000 | 2024-07-26 10:18AM EDT | 460.00 | 60.44 | 60.09 | 63.45 | -3.06 | -4.82% | 13 | 1,100 | 28.56% |
| QQQ251219C00464780 | 2024-07-26 2:48PM EDT | 464.78 | 58.40 | 57.21 | 60.63 | -1.83 | -3.04% | 49 | 364 | 28.22% |
| QQQ251219C00465000 | 2023-12-20 4:08PM EDT | 465.00 | 32.79 | 0.00 | 0.00 | 0.00 | - | 3 | 236 | 0.10% |
| QQQ251219C00469780 | 2024-07-26 12:58PM EDT | 469.78 | 57.80 | 54.37 | 57.76 | +0.95 | +1.67% | 27 | 1,531 | 27.87% |
| QQQ251219C00470000 | 2024-07-26 1:36PM EDT | 470.00 | 56.20 | 54.25 | 57.67 | +1.20 | +2.18% | 3 | 1,238 | 27.87% |
| QQQ251219C00474780 | 2024-07-26 11:48AM EDT | 474.78 | 53.23 | 51.57 | 54.96 | -0.69 | -1.28% | 22 | 1,145 | 27.53% |
| QQQ251219C00475000 | 2023-12-26 11:28AM EDT | 475.00 | 31.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1,038 | 0.39% |
| QQQ251219C00479780 | 2024-07-26 11:33AM EDT | 479.78 | 50.00 | 48.83 | 52.28 | -0.57 | -1.13% | 23 | 1,201 | 27.21% |
| QQQ251219C00480000 | 2024-07-26 10:41AM EDT | 480.00 | 50.00 | 48.69 | 52.16 | +0.74 | +1.50% | 11 | 1,264 | 27.20% |
| QQQ251219C00484780 | 2024-07-26 11:33AM EDT | 484.78 | 47.39 | 46.16 | 49.64 | +0.24 | +0.51% | 18 | 355 | 26.89% |
| QQQ251219C00485000 | 2023-12-22 4:44PM EDT | 485.00 | 27.21 | 0.00 | 0.00 | 0.00 | - | 27 | 68 | 0.78% |
| QQQ251219C00489780 | 2024-07-26 11:33AM EDT | 489.78 | 44.67 | 43.59 | 47.11 | -0.86 | -1.89% | 11 | 97 | 26.59% |
| QQQ251219C00490000 | 2024-07-24 10:26AM EDT | 490.00 | 50.25 | 43.52 | 46.97 | 0.00 | - | 2 | 2,581 | 26.56% |
| QQQ251219C00494780 | 2024-07-26 1:13PM EDT | 494.78 | 44.38 | 42.00 | 43.75 | +2.11 | +4.99% | 7 | 196 | 25.88% |
| QQQ251219C00495000 | 2023-12-22 12:26PM EDT | 495.00 | 23.76 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 1.56% |
| QQQ251219C00499780 | 2024-07-26 1:39PM EDT | 499.78 | 40.48 | 39.58 | 41.35 | +0.55 | +1.38% | 17 | 4,076 | 25.58% |
| QQQ251219C00500000 | 2024-07-26 11:29AM EDT | 500.00 | 39.73 | 39.43 | 41.38 | +0.38 | +0.97% | 1 | 2,719 | 25.63% |
| QQQ251219C00504780 | 2024-07-26 11:33AM EDT | 504.78 | 37.53 | 37.11 | 39.19 | -0.06 | -0.16% | 6 | 209 | 25.36% |
| QQQ251219C00505000 | 2023-12-20 11:26AM EDT | 505.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 1.56% |
| QQQ251219C00509780 | 2024-07-25 3:45PM EDT | 509.78 | 35.40 | 35.02 | 36.83 | 0.00 | - | 3 | 2,147 | 25.02% |
| QQQ251219C00510000 | 2024-07-26 3:01PM EDT | 510.00 | 35.15 | 34.93 | 36.72 | -0.15 | -0.42% | 10 | 267 | 25.00% |
| QQQ251219C00514780 | 2024-07-25 3:45PM EDT | 514.78 | 33.39 | 31.97 | 35.78 | 0.00 | - | 2 | 121 | 25.26% |
| QQQ251219C00515000 | 2023-11-16 11:01AM EDT | 515.00 | 13.08 | 15.69 | 17.09 | 0.00 | - | 1 | 82 | 16.28% |
| QQQ251219C00519780 | 2024-07-25 3:45PM EDT | 519.78 | 31.37 | 30.82 | 32.62 | 0.00 | - | 2 | 1,033 | 24.48% |
| QQQ251219C00520000 | 2024-07-26 10:35AM EDT | 520.00 | 31.00 | 30.73 | 32.54 | -0.15 | -0.48% | 1 | 527 | 24.47% |
| QQQ251219C00524780 | 2024-07-26 11:32AM EDT | 524.78 | 29.29 | 28.85 | 30.65 | -1.78 | -5.73% | 6 | 4,045 | 24.23% |
| QQQ251219C00525000 | 2023-12-21 4:34PM EDT | 525.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 1.56% |
| QQQ251219C00529780 | 2024-07-26 12:08PM EDT | 529.78 | 28.63 | 26.79 | 28.90 | -0.51 | -1.75% | 11 | 144 | 24.05% |
| QQQ251219C00530000 | 2023-12-21 2:00PM EDT | 530.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| QQQ251219C00534780 | 2024-07-26 12:24PM EDT | 534.78 | 26.14 | 25.14 | 26.97 | -1.12 | -4.11% | 9 | 459 | 23.75% |
| QQQ251219C00535000 | 2023-12-18 4:51PM EDT | 535.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 3.13% |
| QQQ251219C00539780 | 2024-07-26 11:32AM EDT | 539.78 | 23.83 | 23.28 | 25.38 | -1.65 | -6.48% | 8 | 193 | 23.58% |
| QQQ251219C00540000 | 2023-12-21 4:25PM EDT | 540.00 | 12.17 | 0.00 | 0.00 | 0.00 | - | 100 | 118 | 3.13% |
| QQQ251219C00544780 | 2024-07-26 11:32AM EDT | 544.78 | 22.23 | 21.74 | 23.61 | -1.55 | -6.52% | 10 | 410 | 23.29% |
| QQQ251219C00545000 | 2023-11-16 11:01AM EDT | 545.00 | 8.20 | 9.85 | 11.03 | 0.00 | - | 1 | 51 | 16.49% |
| QQQ251219C00549780 | 2024-07-26 3:08PM EDT | 549.78 | 20.93 | 20.18 | 22.05 | -0.87 | -3.99% | 10 | 6,628 | 23.08% |
| QQQ251219C00550000 | 2023-12-01 1:36PM EDT | 550.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,371 | 3.13% |
| QQQ251219C00554780 | 2024-07-26 11:33AM EDT | 554.78 | 19.30 | 18.63 | 20.70 | -1.35 | -6.54% | 12 | 201 | 22.94% |
| QQQ251219C00555000 | 2023-12-22 1:16PM EDT | 555.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 30 | 83 | 3.13% |
| QQQ251219C00559780 | 2024-07-25 2:00PM EDT | 559.78 | 19.74 | 16.71 | 19.66 | 0.00 | - | 27 | 181 | 22.93% |
| QQQ251219C00560000 | 2023-12-08 1:59PM EDT | 560.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 3.13% |
| QQQ251219C00564780 | 2024-07-26 1:13PM EDT | 564.78 | 17.70 | 16.07 | 17.89 | -0.99 | -5.30% | 1 | 320 | 22.50% |
| QQQ251219C00565000 | 2023-12-14 1:45PM EDT | 565.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| QQQ251219C00569780 | 2024-07-25 3:18PM EDT | 569.78 | 15.95 | 14.86 | 16.65 | 0.00 | - | 101 | 3,560 | 22.33% |
| QQQ251219C00570000 | 2023-12-22 12:46PM EDT | 570.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 12 | 376 | 3.13% |
| QQQ251219C00574780 | 2024-07-25 1:01PM EDT | 574.78 | 16.21 | 13.72 | 15.47 | 0.00 | - | 127 | 459 | 22.15% |
| QQQ251219C00575000 | 2023-12-19 10:31AM EDT | 575.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 3.13% |
| QQQ251219C00579780 | 2024-07-26 10:21AM EDT | 579.78 | 13.25 | 12.64 | 14.37 | -1.53 | -10.35% | 2 | 3,292 | 21.99% |
| QQQ251219C00580000 | 2023-12-26 4:22PM EDT | 580.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,324 | 3.13% |
| QQQ251219C00584780 | 2024-07-26 12:47PM EDT | 584.78 | 13.20 | 11.66 | 13.27 | +1.30 | +10.92% | 2 | 456 | 21.79% |
| QQQ251219C00585000 | 2023-12-21 3:53PM EDT | 585.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 260 | 219 | 3.13% |
| QQQ251219C00589780 | 2024-07-25 11:17AM EDT | 589.78 | 12.25 | 10.67 | 12.50 | 0.00 | - | 3 | 197 | 21.77% |
| QQQ251219C00590000 | 2023-12-21 1:59PM EDT | 590.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| QQQ251219C00594780 | 2024-07-25 10:27AM EDT | 594.78 | 10.53 | 9.89 | 11.49 | -0.06 | -0.57% | 12 | 439 | 21.56% |
| QQQ251219C00595000 | 2023-12-22 11:26AM EDT | 595.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 3.13% |
| QQQ251219C00599780 | 2024-07-26 9:55AM EDT | 599.78 | 9.80 | 9.10 | 10.65 | -0.05 | -0.51% | 3 | 269 | 21.43% |
| QQQ251219C00600000 | 2023-12-21 1:58PM EDT | 600.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | - | 33 | 3.13% |
| QQQ251219C00604780 | 2024-07-25 9:30AM EDT | 604.78 | 10.56 | 8.36 | 9.87 | 0.00 | - | 5 | 276 | 21.31% |
| QQQ251219C00609780 | 2024-07-26 9:59AM EDT | 609.78 | 8.35 | 7.77 | 9.14 | -7.59 | -47.62% | 4 | 459 | 21.20% |
| QQQ251219C00610000 | 2023-12-22 12:07PM EDT | 610.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| QQQ251219C00615000 | 2024-07-25 9:53AM EDT | 615.00 | 7.90 | 7.03 | 8.44 | +0.12 | +1.54% | 2 | 536 | 21.09% |
| QQQ251219C00620000 | 2024-07-25 10:55AM EDT | 620.00 | 7.06 | 6.51 | 7.81 | 0.00 | - | 3 | 260 | 20.99% |
| QQQ251219C00625000 | 2024-07-25 2:00PM EDT | 625.00 | 7.22 | 5.93 | 7.24 | 0.00 | - | 6 | 272 | 20.91% |
| QQQ251219C00630000 | 2024-07-24 11:16AM EDT | 630.00 | 7.22 | 5.38 | 7.13 | 0.00 | - | 8 | 181 | 21.19% |
| QQQ251219C00635000 | 2024-07-25 10:56AM EDT | 635.00 | 5.83 | 4.92 | 6.41 | 0.00 | - | 7 | 204 | 20.93% |
| QQQ251219C00640000 | 2024-07-24 11:13AM EDT | 640.00 | 6.40 | 4.56 | 5.76 | 0.00 | - | 2 | 316 | 20.69% |
| QQQ251219C00645000 | 2024-06-28 10:46AM EDT | 645.00 | 8.41 | 4.15 | 5.38 | 0.00 | - | 1 | 393 | 20.67% |
| QQQ251219C00650000 | 2024-07-23 9:49AM EDT | 650.00 | 7.24 | 3.78 | 4.99 | 0.00 | - | 1 | 2,986 | 20.62% |
| QQQ251219C00655000 | 2024-07-10 2:03PM EDT | 655.00 | 10.30 | 3.62 | 4.50 | 0.00 | - | 4 | 309 | 20.44% |
| QQQ251219C00660000 | 2024-07-24 3:03PM EDT | 660.00 | 4.05 | 3.15 | 4.35 | 0.00 | - | 2 | 369 | 20.59% |
| QQQ251219C00665000 | 2024-07-24 9:30AM EDT | 665.00 | 4.35 | 2.83 | 3.91 | 0.00 | - | 2 | 1,085 | 20.40% |
| QQQ251219C00670000 | 2024-07-25 10:16AM EDT | 670.00 | 3.00 | 2.58 | 3.66 | 0.00 | - | 1 | 1,956 | 20.41% |
| QQQ251219C00675000 | 2024-06-24 11:53AM EDT | 675.00 | 4.96 | 1.66 | 4.81 | 0.00 | - | 4 | 5 | 22.05% |
| QQQ251219C00680000 | 2024-07-25 4:04PM EDT | 680.00 | 2.50 | 2.29 | 3.31 | 0.00 | - | 3 | 258 | 20.56% |
| QQQ251219C00685000 | 2024-07-22 10:12AM EDT | 685.00 | 3.85 | 2.15 | 3.10 | 0.00 | - | 4 | 214 | 20.57% |
| QQQ251219C00690000 | 2024-07-22 12:16PM EDT | 690.00 | 3.47 | 1.63 | 2.96 | 0.00 | - | 28 | 192 | 20.66% |
| QQQ251219C00695000 | 2024-07-23 10:08AM EDT | 695.00 | 3.44 | 1.43 | 2.97 | 0.00 | - | 4 | 204 | 20.95% |
| QQQ251219C00700000 | 2024-07-25 12:29PM EDT | 700.00 | 2.09 | 1.80 | 2.95 | 0.00 | - | 6 | 109 | 21.20% |
| QQQ251219C00705000 | 2024-07-25 9:30AM EDT | 705.00 | 1.98 | 1.37 | 2.40 | 0.00 | - | 45 | 365 | 20.63% |
| QQQ251219C00710000 | 2024-07-22 12:20PM EDT | 710.00 | 3.28 | 1.23 | 2.09 | 0.00 | - | 345 | 212 | 20.36% |
| QQQ251219C00715000 | 2024-07-24 1:19PM EDT | 715.00 | 1.76 | 0.30 | 2.51 | 0.00 | - | 2 | 62 | 21.34% |
| QQQ251219C00720000 | 2024-07-22 10:14AM EDT | 720.00 | 2.30 | 0.21 | 2.38 | 0.00 | - | 4 | 62 | 21.38% |
| QQQ251219C00725000 | 2024-07-24 1:41PM EDT | 725.00 | 1.59 | 0.12 | 2.26 | 0.00 | - | 1 | 141 | 21.44% |
| QQQ251219C00730000 | 2024-07-18 3:23PM EDT | 730.00 | 1.87 | 0.49 | 1.91 | 0.00 | - | 172 | 162 | 21.04% |
| QQQ251219C00735000 | 2024-07-19 12:46PM EDT | 735.00 | 1.64 | 0.68 | 1.53 | 0.00 | - | 2 | 276 | 20.49% |
| QQQ251219C00740000 | 2024-07-26 3:31PM EDT | 740.00 | 0.90 | 0.57 | 1.48 | -0.30 | -25.00% | 12 | 201 | 20.61% |
| QQQ251219C00745000 | 2024-07-25 11:33AM EDT | 745.00 | 0.95 | 0.36 | 1.39 | -0.04 | -4.04% | 2 | 141 | 20.63% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ251219P00174780 | 2024-07-26 10:42AM EDT | 174.78 | 0.73 | 0.20 | 1.05 | +0.18 | +32.73% | 10 | 1,658 | 40.59% |
| QQQ251219P00175000 | 2023-12-22 11:41AM EDT | 175.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 1,159 | 12.50% |
| QQQ251219P00179780 | 2024-07-19 1:34PM EDT | 179.78 | 0.79 | 0.25 | 1.11 | 0.00 | - | 150 | 5,647 | 39.84% |
| QQQ251219P00180000 | 2023-12-18 11:41AM EDT | 180.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 20 | 5,444 | 12.50% |
| QQQ251219P00184780 | 2024-07-12 12:28PM EDT | 184.78 | 0.37 | 0.31 | 1.17 | 0.00 | - | 2 | 891 | 39.11% |
| QQQ251219P00185000 | 2023-12-20 4:36PM EDT | 185.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 863 | 12.50% |
| QQQ251219P00189780 | 2024-05-31 1:11PM EDT | 189.78 | 0.93 | 0.28 | 1.61 | 0.00 | - | 1 | 1,429 | 40.13% |
| QQQ251219P00190000 | 2023-12-20 4:36PM EDT | 190.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 780 | 12.50% |
| QQQ251219P00194780 | 2024-07-15 12:09PM EDT | 194.78 | 0.67 | 0.11 | 1.68 | 0.00 | - | 6 | 123 | 39.36% |
| QQQ251219P00195000 | 2023-12-20 4:21PM EDT | 195.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 12.50% |
| QQQ251219P00199780 | 2024-07-26 10:16AM EDT | 199.78 | 0.94 | 0.77 | 1.38 | -0.01 | -1.05% | 6 | 2,528 | 37.04% |
| QQQ251219P00200000 | 2023-12-26 3:36PM EDT | 200.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,324 | 12.50% |
| QQQ251219P00204780 | 2024-07-15 12:09PM EDT | 204.78 | 0.96 | 0.42 | 1.72 | 0.00 | - | 2 | 154 | 37.44% |
| QQQ251219P00205000 | 2023-12-20 2:51PM EDT | 205.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 12.50% |
| QQQ251219P00209780 | 2024-06-28 2:22PM EDT | 209.78 | 1.02 | 0.68 | 1.55 | 0.00 | - | 1 | 3,183 | 35.79% |
| QQQ251219P00210000 | 2023-12-22 3:32PM EDT | 210.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1,321 | 12.50% |
| QQQ251219P00214780 | 2024-05-28 9:30AM EDT | 214.78 | 0.40 | 0.57 | 1.86 | 0.00 | - | 1 | 29 | 35.97% |
| QQQ251219P00215000 | 2023-11-30 4:38PM EDT | 215.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| QQQ251219P00219780 | 2024-07-23 12:22PM EDT | 219.78 | 1.18 | 0.54 | 2.17 | 0.00 | - | 2 | 66 | 36.02% |
| QQQ251219P00220000 | 2023-12-26 10:30AM EDT | 220.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 12.50% |
| QQQ251219P00224780 | 2024-07-23 12:22PM EDT | 224.78 | 1.29 | 0.98 | 2.29 | 0.00 | - | 4 | 65 | 35.42% |
| QQQ251219P00225000 | 2023-12-21 1:26PM EDT | 225.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 12.50% |
| QQQ251219P00229780 | 2024-07-19 11:02AM EDT | 229.78 | 1.56 | 1.11 | 1.98 | 0.00 | - | 1 | 586 | 33.53% |
| QQQ251219P00230000 | 2023-12-22 3:32PM EDT | 230.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 570 | 12.50% |
| QQQ251219P00234780 | 2024-07-23 12:23PM EDT | 234.78 | 1.49 | 1.05 | 2.40 | 0.00 | - | 4 | 210 | 33.84% |
| QQQ251219P00235000 | 2023-12-21 1:27PM EDT | 235.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 44 | 86 | 12.50% |
| QQQ251219P00239780 | 2024-07-25 9:36AM EDT | 239.78 | 2.00 | 1.28 | 2.25 | 0.00 | - | 6 | 634 | 32.51% |
| QQQ251219P00240000 | 2023-12-21 1:27PM EDT | 240.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 120 | 488 | 12.50% |
| QQQ251219P00244780 | 2024-07-25 12:48PM EDT | 244.78 | 2.00 | 1.43 | 2.40 | 0.00 | - | 13 | 263 | 32.02% |
| QQQ251219P00245000 | 2023-12-21 1:27PM EDT | 245.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 82 | 51 | 12.50% |
| QQQ251219P00249780 | 2024-07-25 2:25PM EDT | 249.78 | 2.50 | 1.59 | 2.57 | 0.00 | - | 3 | 5,185 | 31.56% |
| QQQ251219P00250000 | 2023-12-21 4:34PM EDT | 250.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 15 | 1,614 | 12.50% |
| QQQ251219P00254780 | 2024-07-24 2:05PM EDT | 254.78 | 2.42 | 1.68 | 2.71 | 0.00 | - | 1 | 1,097 | 31.02% |
| QQQ251219P00255000 | 2023-12-21 1:28PM EDT | 255.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 84 | 1,123 | 12.50% |
| QQQ251219P00259780 | 2024-07-23 1:56PM EDT | 259.78 | 2.21 | 1.95 | 2.93 | 0.00 | - | 1 | 1,200 | 30.65% |
| QQQ251219P00260000 | 2023-12-21 2:35PM EDT | 260.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 2 | 1,121 | 12.50% |
| QQQ251219P00264780 | 2024-07-23 1:59PM EDT | 264.78 | 2.39 | 2.14 | 3.13 | 0.00 | - | 1 | 796 | 30.21% |
| QQQ251219P00265000 | 2023-12-21 3:10PM EDT | 265.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 4 | 790 | 12.50% |
| QQQ251219P00269780 | 2024-07-26 11:30AM EDT | 269.78 | 3.06 | 2.35 | 3.35 | +0.16 | +5.52% | 1 | 1,300 | 29.79% |
| QQQ251219P00270000 | 2023-12-26 12:11PM EDT | 270.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,075 | 6.25% |
| QQQ251219P00274780 | 2024-07-26 10:23AM EDT | 274.78 | 3.30 | 2.58 | 3.59 | +0.08 | +2.48% | 2 | 1,002 | 29.39% |
| QQQ251219P00275000 | 2023-12-18 4:58PM EDT | 275.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 1 | 974 | 6.25% |
| QQQ251219P00279780 | 2024-07-26 10:30AM EDT | 279.78 | 3.58 | 2.83 | 3.83 | +0.06 | +1.70% | 79 | 6,109 | 28.97% |
| QQQ251219P00280000 | 2023-12-26 4:47PM EDT | 280.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 1 | 6,053 | 6.25% |
| QQQ251219P00284780 | 2024-07-25 3:04PM EDT | 284.78 | 4.17 | 3.08 | 4.09 | 0.00 | - | 3 | 5,590 | 28.56% |
| QQQ251219P00285000 | 2023-12-20 11:23AM EDT | 285.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 20 | 2,935 | 6.25% |
| QQQ251219P00289780 | 2024-07-17 2:00PM EDT | 289.78 | 3.55 | 3.25 | 4.52 | 0.00 | - | 1 | 4,586 | 28.40% |
| QQQ251219P00290000 | 2023-12-15 1:37PM EDT | 290.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1,300 | 2,734 | 6.25% |
| QQQ251219P00294780 | 2024-07-24 9:40AM EDT | 294.78 | 4.23 | 3.65 | 4.61 | 0.00 | - | 21 | 1,237 | 27.69% |
| QQQ251219P00295000 | 2023-12-20 12:07PM EDT | 295.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| QQQ251219P00299780 | 2024-07-25 3:55PM EDT | 299.78 | 4.87 | 3.97 | 5.14 | 0.00 | - | 2,006 | 3,654 | 27.61% |
| QQQ251219P00300000 | 2023-12-26 4:07PM EDT | 300.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 25 | 812 | 6.25% |
| QQQ251219P00304780 | 2024-07-25 10:35AM EDT | 304.78 | 4.89 | 4.40 | 5.16 | -0.74 | -13.14% | 1 | 1,358 | 26.80% |
| QQQ251219P00305000 | 2023-12-12 4:32PM EDT | 305.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | 4 | 206 | 6.25% |
| QQQ251219P00309780 | 2024-07-26 9:31AM EDT | 309.78 | 5.42 | 4.67 | 5.82 | +0.07 | +1.31% | 2 | 3,414 | 26.82% |
| QQQ251219P00310000 | 2023-12-18 4:22PM EDT | 310.00 | 11.37 | 0.00 | 0.00 | 0.00 | - | 5 | 3,199 | 6.25% |
| QQQ251219P00314780 | 2024-07-25 12:51PM EDT | 314.78 | 5.60 | 5.04 | 5.96 | 0.00 | - | 17 | 906 | 26.15% |
| QQQ251219P00315000 | 2023-12-18 4:22PM EDT | 315.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 4 | 204 | 6.25% |
| QQQ251219P00319780 | 2024-07-25 1:15PM EDT | 319.78 | 6.01 | 5.29 | 6.41 | 0.00 | - | 392 | 6,927 | 25.85% |
| QQQ251219P00320000 | 2023-12-22 12:08PM EDT | 320.00 | 14.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3,599 | 6.25% |
| QQQ251219P00324780 | 2024-07-25 10:46AM EDT | 324.78 | 6.85 | 5.85 | 6.85 | 0.00 | - | 5 | 5,298 | 25.50% |
| QQQ251219P00325000 | 2023-12-18 4:58PM EDT | 325.00 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,898 | 6.25% |
| QQQ251219P00329780 | 2024-07-26 11:51AM EDT | 329.78 | 6.92 | 6.36 | 7.22 | -0.13 | -1.84% | 2 | 3,321 | 25.06% |
| QQQ251219P00330000 | 2023-12-26 4:47PM EDT | 330.00 | 14.78 | 0.00 | 0.00 | 0.00 | - | 11 | 1,217 | 6.25% |
| QQQ251219P00334780 | 2024-07-26 3:07PM EDT | 334.78 | 7.52 | 7.10 | 7.84 | +0.07 | +0.94% | 183 | 1,138 | 24.85% |
| QQQ251219P00335000 | 2023-12-20 11:23AM EDT | 335.00 | 15.66 | 0.00 | 0.00 | 0.00 | - | 20 | 993 | 6.25% |
| QQQ251219P00339780 | 2024-07-26 3:07PM EDT | 339.78 | 8.05 | 7.15 | 8.53 | +0.05 | +0.63% | 4 | 6,665 | 24.67% |
| QQQ251219P00340000 | 2023-12-22 2:56PM EDT | 340.00 | 17.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4,827 | 6.25% |
| QQQ251219P00344780 | 2024-07-25 11:26AM EDT | 344.78 | 8.63 | 7.68 | 9.09 | 0.00 | - | 16 | 2,036 | 24.34% |
| QQQ251219P00345000 | 2023-12-26 2:34PM EDT | 345.00 | 17.88 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 6.25% |
| QQQ251219P00349780 | 2024-07-26 12:19PM EDT | 349.78 | 8.90 | 8.25 | 9.68 | -0.80 | -8.25% | 4 | 4,756 | 24.00% |
| QQQ251219P00350000 | 2023-12-26 4:22PM EDT | 350.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,187 | 6.25% |
| QQQ251219P00354780 | 2024-07-25 3:57PM EDT | 354.78 | 10.42 | 8.84 | 10.26 | 0.00 | - | 30 | 1,564 | 23.63% |
| QQQ251219P00355000 | 2023-12-20 12:06PM EDT | 355.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 10 | 596 | 3.13% |
| QQQ251219P00359780 | 2024-07-25 10:54AM EDT | 359.78 | 10.00 | 9.48 | 10.73 | -0.74 | -6.89% | 2 | 3,347 | 23.15% |
| QQQ251219P00360000 | 2023-12-22 12:34PM EDT | 360.00 | 21.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2,896 | 3.13% |
| QQQ251219P00364780 | 2024-07-26 12:02PM EDT | 364.78 | 10.91 | 10.34 | 11.66 | -0.54 | -4.72% | 17 | 922 | 23.00% |
| QQQ251219P00365000 | 2023-12-21 12:32PM EDT | 365.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 150 | 368 | 3.13% |
| QQQ251219P00369780 | 2024-07-26 12:13PM EDT | 369.78 | 11.56 | 11.18 | 12.39 | -0.99 | -7.89% | 18 | 4,736 | 22.67% |
| QQQ251219P00370000 | 2023-12-14 4:57PM EDT | 370.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 614 | 3.13% |
| QQQ251219P00374780 | 2024-07-26 12:08PM EDT | 374.78 | 12.27 | 11.95 | 12.90 | -0.74 | -5.69% | 9 | 3,735 | 22.15% |
| QQQ251219P00375000 | 2023-12-26 5:02PM EDT | 375.00 | 24.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1,417 | 3.13% |
| QQQ251219P00379780 | 2024-07-26 2:24PM EDT | 379.78 | 13.12 | 12.38 | 13.99 | -0.67 | -4.86% | 15 | 3,764 | 22.02% |
| QQQ251219P00380000 | 2023-12-19 4:30PM EDT | 380.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 3.13% |
| QQQ251219P00384780 | 2024-07-26 12:12PM EDT | 384.78 | 13.90 | 13.49 | 14.87 | +0.12 | +0.87% | 116 | 5,102 | 21.70% |
| QQQ251219P00385000 | 2023-12-19 1:30PM EDT | 385.00 | 27.89 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 3.13% |
| QQQ251219P00389780 | 2024-07-26 12:11PM EDT | 389.78 | 14.79 | 14.47 | 15.81 | -0.93 | -5.92% | 15 | 1,781 | 21.39% |
| QQQ251219P00390000 | 2023-12-21 12:04PM EDT | 390.00 | 30.53 | 0.00 | 0.00 | 0.00 | - | 4 | 415 | 3.13% |
| QQQ251219P00394780 | 2024-07-26 3:47PM EDT | 394.78 | 15.90 | 15.38 | 16.42 | -0.60 | -3.64% | 473 | 2,524 | 20.85% |
| QQQ251219P00395000 | 2023-12-18 11:23AM EDT | 395.00 | 30.99 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 3.13% |
| QQQ251219P00399780 | 2024-07-26 2:22PM EDT | 399.78 | 16.96 | 16.33 | 17.76 | +0.06 | +0.36% | 37 | 6,015 | 20.73% |
| QQQ251219P00400000 | 2023-12-26 4:34PM EDT | 400.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 3.13% |
| QQQ251219P00404780 | 2024-07-26 4:04PM EDT | 404.78 | 17.85 | 17.65 | 18.79 | -0.06 | -0.34% | 88 | 3,925 | 20.39% |
| QQQ251219P00405000 | 2023-12-21 4:20PM EDT | 405.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 3.13% |
| QQQ251219P00409780 | 2024-07-26 3:05PM EDT | 409.78 | 19.42 | 18.27 | 19.60 | +0.44 | +2.32% | 68 | 5,348 | 19.89% |
| QQQ251219P00410000 | 2023-12-22 10:52AM EDT | 410.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 1.56% |
| QQQ251219P00414780 | 2024-07-26 12:02PM EDT | 414.78 | 20.20 | 19.64 | 21.07 | +0.50 | +2.54% | 128 | 2,149 | 19.73% |
| QQQ251219P00415000 | 2023-12-22 3:58PM EDT | 415.00 | 38.76 | 0.00 | 0.00 | 0.00 | - | 17 | 1,920 | 1.56% |
| QQQ251219P00419780 | 2024-07-26 2:46PM EDT | 419.78 | 21.60 | 20.56 | 22.42 | +0.84 | +4.05% | 178 | 1,233 | 19.46% |
| QQQ251219P00420000 | 2023-12-22 4:51PM EDT | 420.00 | 41.16 | 0.00 | 0.00 | 0.00 | - | 27 | 275 | 1.56% |
| QQQ251219P00424780 | 2024-07-26 2:46PM EDT | 424.78 | 22.97 | 22.28 | 23.78 | -0.15 | -0.65% | 22 | 6,509 | 19.16% |
| QQQ251219P00425000 | 2023-12-08 4:38PM EDT | 425.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 58 | 316 | 1.56% |
| QQQ251219P00429780 | 2024-07-26 2:46PM EDT | 429.78 | 24.40 | 23.03 | 25.24 | -0.56 | -2.24% | 21 | 140 | 18.88% |
| QQQ251219P00430000 | 2024-07-26 3:51PM EDT | 430.00 | 24.33 | 23.36 | 25.17 | -1.47 | -5.70% | 300 | 11,587 | 18.79% |
| QQQ251219P00434780 | 2024-07-26 12:08PM EDT | 434.78 | 25.32 | 24.76 | 26.58 | +4.35 | +20.74% | 883 | 3,444 | 18.49% |
| QQQ251219P00435000 | 2023-12-26 2:38PM EDT | 435.00 | 46.65 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 1.56% |
| QQQ251219P00439780 | 2024-07-26 11:56AM EDT | 439.78 | 27.19 | 26.26 | 28.12 | -0.31 | -1.13% | 23 | 476 | 18.17% |
| QQQ251219P00440000 | 2024-07-24 3:39PM EDT | 440.00 | 27.67 | 26.33 | 28.21 | +0.62 | +2.29% | 4 | 3,651 | 18.17% |
| QQQ251219P00444780 | 2024-07-26 11:49AM EDT | 444.78 | 28.89 | 27.87 | 29.72 | +0.92 | +3.29% | 8 | 249 | 17.85% |
| QQQ251219P00445000 | 2023-12-14 3:37PM EDT | 445.00 | 54.78 | 0.00 | 0.00 | 0.00 | - | 118 | 181 | 0.78% |
| QQQ251219P00449780 | 2024-07-26 11:48AM EDT | 449.78 | 30.52 | 29.54 | 31.42 | -0.02 | -0.07% | 5 | 1,045 | 17.52% |
| QQQ251219P00450000 | 2024-07-26 11:30AM EDT | 450.00 | 31.15 | 29.54 | 31.50 | +0.85 | +2.81% | 3 | 2,192 | 17.51% |
| QQQ251219P00454780 | 2024-07-26 11:45AM EDT | 454.78 | 32.36 | 31.31 | 32.87 | +0.08 | +0.25% | 14 | 494 | 17.04% |
| QQQ251219P00455000 | 2023-11-28 12:23PM EDT | 455.00 | 68.83 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.39% |
| QQQ251219P00459780 | 2024-07-23 3:55PM EDT | 459.78 | 28.10 | 32.18 | 35.95 | 0.00 | - | 115 | 138 | 17.28% |
| QQQ251219P00460000 | 2024-07-26 3:34PM EDT | 460.00 | 34.75 | 33.24 | 35.20 | -0.90 | -2.52% | 53 | 2,125 | 16.88% |
| QQQ251219P00464780 | 2024-07-26 3:35PM EDT | 464.78 | 36.30 | 35.00 | 37.19 | +0.86 | +2.43% | 2 | 130 | 16.61% |
| QQQ251219P00465000 | 2023-11-21 3:15PM EDT | 465.00 | 77.76 | 62.71 | 66.55 | 0.00 | - | - | 2 | 30.10% |
| QQQ251219P00469780 | 2024-06-12 3:05PM EDT | 469.78 | 32.02 | 25.87 | 29.23 | 0.00 | - | 1 | 1,143 | 11.69% |
| QQQ251219P00470000 | 2024-07-26 12:59PM EDT | 470.00 | 37.25 | 37.14 | 39.19 | -4.75 | -11.31% | 1 | 2,094 | 16.19% |
| QQQ251219P00474780 | 2024-07-25 11:14AM EDT | 474.78 | 41.07 | 39.17 | 41.29 | +1.06 | +2.65% | 4 | 1,586 | 15.89% |
| QQQ251219P00475000 | 2023-11-06 10:34AM EDT | 475.00 | 106.24 | 84.60 | 88.90 | 0.00 | - | 1 | 1 | 37.71% |
| QQQ251219P00479780 | 2024-07-26 11:33AM EDT | 479.78 | 42.95 | 41.24 | 43.77 | +0.53 | +1.25% | 7 | 29 | 15.65% |
| QQQ251219P00480000 | 2024-07-26 11:56AM EDT | 480.00 | 42.76 | 41.66 | 43.63 | +0.24 | +0.56% | 12 | 632 | 15.52% |
| QQQ251219P00484780 | 2024-07-26 3:11PM EDT | 484.78 | 45.17 | 43.80 | 45.90 | +0.43 | +0.96% | 13 | 282 | 15.19% |
| QQQ251219P00489780 | 2024-07-26 11:53AM EDT | 489.78 | 47.35 | 46.02 | 47.94 | +0.89 | +1.92% | 23 | 113 | 14.63% |
| QQQ251219P00490000 | 2024-07-26 11:53AM EDT | 490.00 | 47.38 | 46.15 | 48.15 | +1.31 | +2.84% | 23 | 107 | 14.66% |
| QQQ251219P00494780 | 2024-07-26 3:42PM EDT | 494.78 | 49.51 | 48.64 | 51.14 | +1.50 | +3.12% | 40 | 130 | 14.56% |
| QQQ251219P00499780 | 2024-07-26 1:25PM EDT | 499.78 | 51.18 | 50.89 | 54.50 | +9.33 | +22.29% | 31 | 122 | 14.51% |
| QQQ251219P00500000 | 2024-07-26 1:53PM EDT | 500.00 | 52.46 | 50.94 | 54.69 | +1.25 | +2.44% | 31 | 272 | 14.53% |
| QQQ251219P00504780 | 2024-07-26 1:37PM EDT | 504.78 | 55.24 | 53.76 | 57.36 | +7.44 | +15.56% | 18 | 57 | 14.16% |
| QQQ251219P00509780 | 2024-07-17 11:33AM EDT | 509.78 | 46.67 | 56.51 | 60.29 | 0.00 | - | 2 | 68 | 13.78% |
| QQQ251219P00510000 | 2024-07-26 1:39PM EDT | 510.00 | 58.77 | 56.66 | 60.42 | +10.42 | +21.55% | 1 | 33 | 13.76% |
| QQQ251219P00514780 | 2024-07-17 11:33AM EDT | 514.78 | 49.22 | 59.63 | 63.41 | 0.00 | - | 3 | 3 | 13.41% |
| QQQ251219P00515000 | 2023-10-26 1:45PM EDT | 515.00 | 170.92 | 123.00 | 127.99 | 0.00 | - | - | 0 | 43.80% |
| QQQ251219P00519780 | 2024-01-16 1:04AM EDT | 519.78 | 176.71 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219P00520000 | 2024-07-25 4:03PM EDT | 520.00 | 69.00 | 62.99 | 66.76 | 0.00 | - | 1 | 75 | 13.00% |
| QQQ251219P00524780 | 2024-07-16 9:47AM EDT | 524.78 | 49.00 | 66.24 | 70.01 | 0.00 | - | 3 | 5 | 12.63% |
| QQQ251219P00529780 | 2024-07-25 9:42AM EDT | 529.78 | 71.70 | 69.74 | 73.51 | 0.00 | - | 1 | 3 | 12.22% |
| QQQ251219P00534780 | 2024-07-24 12:45PM EDT | 534.78 | 74.28 | 73.44 | 77.20 | 0.00 | - | 1 | 2 | 11.82% |
| QQQ251219P00539780 | 2024-07-02 2:38PM EDT | 539.78 | 61.45 | 77.27 | 81.03 | 0.00 | - | 1 | 4 | 11.40% |
| QQQ251219P00544780 | 2024-01-16 1:04AM EDT | 544.78 | 201.19 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219P00545000 | 2023-10-26 1:15PM EDT | 545.00 | 201.19 | 153.38 | 157.26 | 0.00 | - | - | 0 | 47.61% |
| QQQ251219P00549780 | 2024-07-05 11:21AM EDT | 549.78 | 63.32 | 85.60 | 89.26 | 0.00 | - | 1 | 10 | 10.65% |
| QQQ251219P00554780 | 2024-07-16 1:31PM EDT | 554.78 | 67.99 | 90.21 | 93.72 | 0.00 | - | 2 | 3 | 10.44% |
| QQQ251219P00559780 | 2024-07-25 9:32AM EDT | 559.78 | 96.84 | 95.10 | 98.47 | 0.00 | - | 1 | 1 | 10.50% |
| QQQ251219P00564780 | 2024-07-10 11:18AM EDT | 564.78 | 71.01 | 100.11 | 103.36 | 0.00 | - | 1 | 0 | 10.72% |
| QQQ251219P00569780 | 2024-07-11 10:58AM EDT | 569.78 | 75.91 | 105.10 | 108.39 | 0.00 | - | - | 0 | 11.12% |
| QQQ251219P00579780 | 2024-01-16 1:04AM EDT | 579.78 | 189.50 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219P00580000 | 2023-11-27 1:04PM EDT | 580.00 | 189.50 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| QQQ251219P00599780 | 2024-07-18 9:33AM EDT | 599.78 | 114.25 | 134.91 | 138.35 | 0.00 | - | 1 | 0 | 13.13% |
| QQQ251219P00604780 | 2024-01-22 3:36PM EDT | 604.78 | 183.00 | 177.04 | 180.92 | 0.00 | - | - | 0 | 37.62% |
| QQQ251219P00625000 | 2024-07-10 9:42AM EDT | 625.00 | 125.50 | 160.08 | 163.62 | 0.00 | - | - | 0 | 14.82% |
| QQQ251219P00715000 | 2024-06-24 1:29PM EDT | 715.00 | 239.00 | 248.43 | 252.27 | 0.00 | - | - | 0 | 15.66% |
© 2024 Yahoo. All rights reserved.