Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240319C00375000 | 2024-03-14 3:34PM EDT | 375.00 | 61.59 | 62.39 | 62.99 | 0.00 | - | - | 0 | 141.99% |
QQQ240319C00390000 | 2024-03-14 10:27AM EDT | 390.00 | 49.42 | 47.40 | 47.97 | 0.00 | - | - | 0 | 109.96% |
QQQ240319C00400000 | 2024-03-13 3:25PM EDT | 400.00 | 38.44 | 37.40 | 38.00 | -2.63 | -6.40% | 1 | 0 | 90.23% |
QQQ240319C00409000 | 2024-03-18 10:42AM EDT | 409.00 | 31.85 | 28.41 | 29.01 | +6.82 | +27.25% | 14 | 0 | 71.68% |
QQQ240319C00415000 | 2024-03-18 2:26PM EDT | 415.00 | 24.31 | 22.41 | 23.01 | +5.41 | +28.62% | 11 | 4 | 58.69% |
QQQ240319C00416000 | 2024-03-11 10:26AM EDT | 416.00 | 20.89 | 21.41 | 22.01 | 0.00 | - | 3 | 0 | 56.54% |
QQQ240319C00419000 | 2024-03-14 2:02PM EDT | 419.00 | 20.40 | 18.42 | 19.02 | -0.80 | -3.77% | 3 | 0 | 50.39% |
QQQ240319C00420000 | 2024-03-18 4:03PM EDT | 420.00 | 17.30 | 17.42 | 18.02 | +2.65 | +18.09% | 84 | 52 | 58.01% |
QQQ240319C00421000 | 2024-03-18 3:30PM EDT | 421.00 | 17.75 | 16.41 | 17.02 | +4.55 | +34.47% | 3 | 1 | 55.47% |
QQQ240319C00422000 | 2024-03-18 3:42PM EDT | 422.00 | 16.60 | 15.42 | 16.02 | +3.81 | +29.79% | 12 | 0 | 52.88% |
QQQ240319C00424000 | 2024-03-15 3:56PM EDT | 424.00 | 15.27 | 13.41 | 14.03 | +5.33 | +53.62% | 1 | 6 | 47.95% |
QQQ240319C00425000 | 2024-03-18 3:58PM EDT | 425.00 | 12.40 | 12.65 | 12.86 | +2.99 | +31.77% | 717 | 305 | 41.02% |
QQQ240319C00426000 | 2024-03-18 3:56PM EDT | 426.00 | 11.72 | 11.66 | 11.88 | +3.45 | +41.72% | 1 | 39 | 39.01% |
QQQ240319C00427000 | 2024-03-18 3:52PM EDT | 427.00 | 11.00 | 10.68 | 10.89 | +2.94 | +36.48% | 27 | 25 | 36.72% |
QQQ240319C00428000 | 2024-03-18 4:09PM EDT | 428.00 | 9.76 | 9.70 | 9.91 | +3.09 | +46.33% | 72 | 58 | 34.57% |
QQQ240319C00429000 | 2024-03-18 4:07PM EDT | 429.00 | 8.72 | 8.74 | 8.94 | +2.58 | +42.02% | 346 | 171 | 32.57% |
QQQ240319C00430000 | 2024-03-18 4:09PM EDT | 430.00 | 7.95 | 7.79 | 7.99 | +2.74 | +52.59% | 332 | 370 | 30.81% |
QQQ240319C00431000 | 2024-03-18 4:14PM EDT | 431.00 | 7.00 | 6.88 | 7.05 | +2.41 | +52.51% | 305 | 189 | 29.05% |
QQQ240319C00432000 | 2024-03-18 1:39PM EDT | 432.00 | 5.82 | 6.00 | 6.17 | +1.72 | +41.95% | 61 | 348 | 28.03% |
QQQ240319C00433000 | 2024-03-18 4:14PM EDT | 433.00 | 5.24 | 5.17 | 5.32 | +1.67 | +46.78% | 527 | 1,344 | 27.03% |
QQQ240319C00434000 | 2024-03-18 4:09PM EDT | 434.00 | 4.48 | 4.40 | 4.54 | +1.39 | +44.98% | 936 | 1,370 | 26.49% |
QQQ240319C00435000 | 2024-03-18 4:14PM EDT | 435.00 | 3.76 | 3.68 | 3.81 | +1.15 | +44.06% | 1,960 | 2,156 | 25.98% |
QQQ240319C00436000 | 2024-03-18 4:13PM EDT | 436.00 | 3.15 | 3.04 | 3.14 | +0.96 | +43.84% | 2,206 | 2,379 | 25.49% |
QQQ240319C00437000 | 2024-03-18 4:14PM EDT | 437.00 | 2.49 | 2.48 | 2.51 | +0.68 | +37.57% | 5,214 | 966 | 24.78% |
QQQ240319C00438000 | 2024-03-18 4:14PM EDT | 438.00 | 1.99 | 1.98 | 1.99 | +0.51 | +34.46% | 16,699 | 1,550 | 24.51% |
QQQ240319C00439000 | 2024-03-18 4:14PM EDT | 439.00 | 1.53 | 1.51 | 1.54 | +0.32 | +26.45% | 28,707 | 2,031 | 24.24% |
QQQ240319C00440000 | 2024-03-18 4:14PM EDT | 440.00 | 1.14 | 1.13 | 1.15 | +0.18 | +18.75% | 39,226 | 2,601 | 23.83% |
QQQ240319C00441000 | 2024-03-18 4:14PM EDT | 441.00 | 0.82 | 0.81 | 0.83 | +0.07 | +9.33% | 21,820 | 1,486 | 23.39% |
QQQ240319C00442000 | 2024-03-18 4:14PM EDT | 442.00 | 0.57 | 0.56 | 0.58 | +0.01 | +1.79% | 17,210 | 2,464 | 23.02% |
QQQ240319C00443000 | 2024-03-18 4:14PM EDT | 443.00 | 0.37 | 0.37 | 0.38 | -0.07 | -15.91% | 18,778 | 982 | 22.46% |
QQQ240319C00444000 | 2024-03-18 4:14PM EDT | 444.00 | 0.24 | 0.23 | 0.24 | -0.08 | -25.00% | 27,644 | 981 | 22.02% |
QQQ240319C00445000 | 2024-03-18 4:14PM EDT | 445.00 | 0.15 | 0.14 | 0.15 | -0.09 | -37.50% | 20,706 | 2,688 | 21.78% |
QQQ240319C00446000 | 2024-03-18 4:14PM EDT | 446.00 | 0.08 | 0.08 | 0.09 | -0.09 | -52.94% | 27,808 | 850 | 21.58% |
QQQ240319C00447000 | 2024-03-18 4:14PM EDT | 447.00 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 5,932 | 900 | 21.97% |
QQQ240319C00448000 | 2024-03-18 4:14PM EDT | 448.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 5,165 | 790 | 22.27% |
QQQ240319C00449000 | 2024-03-18 4:13PM EDT | 449.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 7,733 | 1,137 | 23.05% |
QQQ240319C00450000 | 2024-03-18 4:13PM EDT | 450.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 4,982 | 2,745 | 23.44% |
QQQ240319C00451000 | 2024-03-18 4:09PM EDT | 451.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 2,016 | 703 | 25.00% |
QQQ240319C00452000 | 2024-03-18 4:10PM EDT | 452.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,840 | 444 | 26.56% |
QQQ240319C00453000 | 2024-03-18 4:13PM EDT | 453.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2,797 | 643 | 25.78% |
QQQ240319C00454000 | 2024-03-18 3:54PM EDT | 454.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,027 | 2,852 | 27.34% |
QQQ240319C00455000 | 2024-03-18 4:07PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,369 | 316 | 28.91% |
QQQ240319C00456000 | 2024-03-18 4:01PM EDT | 456.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,638 | 281 | 30.47% |
QQQ240319C00457000 | 2024-03-18 3:57PM EDT | 457.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,059 | 116 | 32.03% |
QQQ240319C00458000 | 2024-03-18 3:15PM EDT | 458.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,732 | 48 | 32.81% |
QQQ240319C00459000 | 2024-03-18 3:35PM EDT | 459.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 136 | 282 | 34.38% |
QQQ240319C00460000 | 2024-03-18 3:52PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 790 | 35.94% |
QQQ240319C00461000 | 2024-03-18 12:27PM EDT | 461.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,088 | 1,200 | 37.50% |
QQQ240319C00462000 | 2024-03-18 4:01PM EDT | 462.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 604 | 68 | 39.06% |
QQQ240319C00463000 | 2024-03-18 11:04AM EDT | 463.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,336 | 86 | 39.84% |
QQQ240319C00464000 | 2024-03-18 10:57AM EDT | 464.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,272 | 136 | 41.41% |
QQQ240319C00465000 | 2024-03-18 10:10AM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 289 | 137 | 42.97% |
QQQ240319C00466000 | 2024-03-18 1:21PM EDT | 466.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 135 | 43.75% |
QQQ240319C00467000 | 2024-03-18 2:19PM EDT | 467.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 1 | 63 | 25.00% |
QQQ240319C00468000 | 2024-03-15 11:58AM EDT | 468.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 45 | 46.88% |
QQQ240319C00469000 | 2024-03-18 3:29PM EDT | 469.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 53 | 48.44% |
QQQ240319C00470000 | 2024-03-15 12:07PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 2,600 | 49.22% |
QQQ240319C00471000 | 2024-03-15 9:36AM EDT | 471.00 | 0.01 | - | 0.01 | 0.00 | - | - | 141 | 50.78% |
QQQ240319C00472000 | 2024-03-15 10:41AM EDT | 472.00 | 0.01 | - | 0.01 | 0.00 | - | - | 4 | 52.34% |
QQQ240319C00474000 | 2024-03-12 3:10PM EDT | 474.00 | 0.03 | - | 0.01 | 0.00 | - | - | 40 | 54.69% |
QQQ240319C00475000 | 2024-03-14 2:03PM EDT | 475.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 60 | 53.13% |
QQQ240319C00477000 | 2024-03-13 11:34AM EDT | 477.00 | 0.02 | - | 0.00 | 0.00 | - | - | 22 | 25.00% |
QQQ240319C00479000 | 2024-03-13 11:33AM EDT | 479.00 | 0.01 | - | 0.01 | 0.00 | - | - | 300 | 60.94% |
QQQ240319C00480000 | 2024-03-13 10:18AM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 111 | 50.00% |
QQQ240319C00482000 | 2024-03-13 12:33PM EDT | 482.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 60.94% |
QQQ240319C00483000 | 2024-03-11 1:49PM EDT | 483.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 102 | 62.50% |
QQQ240319C00484000 | 2024-03-11 1:49PM EDT | 484.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 62.50% |
QQQ240319C00485000 | 2024-03-11 1:18PM EDT | 485.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 64.06% |
QQQ240319C00486000 | 2024-03-11 11:00AM EDT | 486.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 65.63% |
QQQ240319C00490000 | 2024-03-08 4:09PM EDT | 490.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 110 | 111 | 70.31% |
QQQ240319C00500000 | 2024-03-14 4:05PM EDT | 500.00 | 0.01 | - | 0.01 | 0.00 | - | - | 7 | 87.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240319P00371000 | 2024-03-15 12:50PM EDT | 371.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 401 | 100.00% |
QQQ240319P00372000 | 2024-03-18 2:29PM EDT | 372.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 288 | 98.44% |
QQQ240319P00373000 | 2024-03-15 4:14PM EDT | 373.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 96.88% |
QQQ240319P00374000 | 2024-03-18 9:50AM EDT | 374.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 176 | 105 | 96.88% |
QQQ240319P00375000 | 2024-03-18 9:51AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 176 | 20 | 93.75% |
QQQ240319P00376000 | 2024-03-18 10:12AM EDT | 376.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 151 | 35 | 93.75% |
QQQ240319P00377000 | 2024-03-18 9:47AM EDT | 377.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 24 | 90.63% |
QQQ240319P00378000 | 2024-03-15 4:14PM EDT | 378.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 90.63% |
QQQ240319P00379000 | 2024-03-18 9:44AM EDT | 379.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 50 | 22 | 87.50% |
QQQ240319P00380000 | 2024-03-14 3:15PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 40 | 16 | 87.50% |
QQQ240319P00381000 | 2024-03-15 10:09AM EDT | 381.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 2 | 84.38% |
QQQ240319P00382000 | 2024-03-18 11:41AM EDT | 382.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 564 | 3 | 84.38% |
QQQ240319P00383000 | 2024-03-18 2:41PM EDT | 383.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 93 | 11 | 81.25% |
QQQ240319P00384000 | 2024-03-18 11:44AM EDT | 384.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 3 | 81.25% |
QQQ240319P00385000 | 2024-03-18 2:13PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 41 | 12 | 78.13% |
QQQ240319P00387000 | 2024-03-18 3:26PM EDT | 387.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 61 | 15 | 76.56% |
QQQ240319P00389000 | 2024-03-18 3:50PM EDT | 389.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 218 | 27 | 73.44% |
QQQ240319P00390000 | 2024-03-18 3:57PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 260 | 492 | 71.88% |
QQQ240319P00391000 | 2024-03-18 3:56PM EDT | 391.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 24 | 232 | 70.31% |
QQQ240319P00392000 | 2024-03-18 4:02PM EDT | 392.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 9 | 20 | 68.75% |
QQQ240319P00393000 | 2024-03-11 9:55AM EDT | 393.00 | 0.18 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 67.19% |
QQQ240319P00394000 | 2024-03-18 9:31AM EDT | 394.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 45 | 65.63% |
QQQ240319P00395000 | 2024-03-15 3:43PM EDT | 395.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 51 | 65.63% |
QQQ240319P00396000 | 2024-03-15 3:41PM EDT | 396.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 22 | 49 | 62.50% |
QQQ240319P00397000 | 2024-03-18 4:13PM EDT | 397.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 107 | 36 | 68.75% |
QQQ240319P00398000 | 2024-03-15 4:07PM EDT | 398.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 393 | 290 | 66.41% |
QQQ240319P00399000 | 2024-03-13 3:39PM EDT | 399.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 3 | 281 | 64.84% |
QQQ240319P00400000 | 2024-03-18 2:48PM EDT | 400.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 32 | 782 | 63.28% |
QQQ240319P00401000 | 2024-03-18 4:02PM EDT | 401.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 657 | 1,983 | 61.72% |
QQQ240319P00402000 | 2024-03-18 4:14PM EDT | 402.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 300 | 32 | 60.16% |
QQQ240319P00403000 | 2024-03-18 11:04AM EDT | 403.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 247 | 90 | 58.59% |
QQQ240319P00404000 | 2024-03-18 11:32AM EDT | 404.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 173 | 55 | 57.03% |
QQQ240319P00405000 | 2024-03-18 4:03PM EDT | 405.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,053 | 1,023 | 55.47% |
QQQ240319P00406000 | 2024-03-18 4:04PM EDT | 406.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 1,062 | 18 | 53.91% |
QQQ240319P00407000 | 2024-03-18 2:44PM EDT | 407.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 155 | 71 | 52.34% |
QQQ240319P00408000 | 2024-03-18 2:55PM EDT | 408.00 | 0.03 | 0.01 | 0.02 | -0.08 | -72.73% | 1,952 | 771 | 50.78% |
QQQ240319P00409000 | 2024-03-18 3:27PM EDT | 409.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 441 | 718 | 50.78% |
QQQ240319P00410000 | 2024-03-18 3:53PM EDT | 410.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1,232 | 910 | 49.22% |
QQQ240319P00411000 | 2024-03-18 3:31PM EDT | 411.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 257 | 263 | 47.66% |
QQQ240319P00412000 | 2024-03-18 3:34PM EDT | 412.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 11 | 321 | 45.70% |
QQQ240319P00413000 | 2024-03-18 4:02PM EDT | 413.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 81 | 710 | 44.14% |
QQQ240319P00414000 | 2024-03-18 3:57PM EDT | 414.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 1,206 | 345 | 42.58% |
QQQ240319P00415000 | 2024-03-18 4:09PM EDT | 415.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 618 | 1,172 | 40.63% |
QQQ240319P00416000 | 2024-03-18 4:10PM EDT | 416.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 1,344 | 556 | 39.06% |
QQQ240319P00417000 | 2024-03-18 4:08PM EDT | 417.00 | 0.02 | 0.02 | 0.03 | -0.13 | -86.67% | 890 | 1,124 | 39.45% |
QQQ240319P00418000 | 2024-03-18 4:08PM EDT | 418.00 | 0.03 | 0.02 | 0.03 | -0.13 | -81.25% | 2,511 | 1,037 | 37.70% |
QQQ240319P00419000 | 2024-03-18 4:12PM EDT | 419.00 | 0.03 | 0.02 | 0.03 | -0.16 | -84.21% | 1,064 | 592 | 35.94% |
QQQ240319P00420000 | 2024-03-18 4:01PM EDT | 420.00 | 0.03 | 0.02 | 0.03 | -0.19 | -86.36% | 6,405 | 2,377 | 34.18% |
QQQ240319P00421000 | 2024-03-18 4:13PM EDT | 421.00 | 0.02 | 0.02 | 0.03 | -0.26 | -92.86% | 2,207 | 1,025 | 32.42% |
QQQ240319P00422000 | 2024-03-18 4:14PM EDT | 422.00 | 0.03 | 0.03 | 0.04 | -0.31 | -91.18% | 2,227 | 970 | 32.03% |
QQQ240319P00423000 | 2024-03-18 4:00PM EDT | 423.00 | 0.04 | 0.03 | 0.04 | -0.38 | -90.48% | 1,244 | 786 | 30.08% |
QQQ240319P00424000 | 2024-03-18 4:14PM EDT | 424.00 | 0.04 | 0.04 | 0.05 | -0.47 | -92.16% | 2,842 | 1,814 | 29.30% |
QQQ240319P00425000 | 2024-03-18 4:14PM EDT | 425.00 | 0.05 | 0.05 | 0.06 | -0.59 | -92.19% | 2,676 | 2,168 | 28.13% |
QQQ240319P00426000 | 2024-03-18 4:11PM EDT | 426.00 | 0.07 | 0.06 | 0.07 | -0.70 | -90.91% | 10,663 | 1,001 | 26.95% |
QQQ240319P00427000 | 2024-03-18 4:14PM EDT | 427.00 | 0.08 | 0.08 | 0.09 | -0.88 | -91.67% | 5,496 | 1,439 | 26.07% |
QQQ240319P00428000 | 2024-03-18 4:14PM EDT | 428.00 | 0.11 | 0.10 | 0.11 | -1.04 | -90.43% | 14,307 | 1,072 | 25.00% |
QQQ240319P00429000 | 2024-03-18 4:14PM EDT | 429.00 | 0.14 | 0.13 | 0.14 | -1.27 | -90.07% | 7,831 | 990 | 24.02% |
QQQ240319P00430000 | 2024-03-18 4:14PM EDT | 430.00 | 0.20 | 0.19 | 0.20 | -1.49 | -88.17% | 19,938 | 3,464 | 23.63% |
QQQ240319P00431000 | 2024-03-18 4:14PM EDT | 431.00 | 0.26 | 0.27 | 0.28 | -1.78 | -87.25% | 14,226 | 1,273 | 23.24% |
QQQ240319P00432000 | 2024-03-18 4:14PM EDT | 432.00 | 0.38 | 0.38 | 0.39 | -2.04 | -84.30% | 22,260 | 1,208 | 22.85% |
QQQ240319P00433000 | 2024-03-18 4:14PM EDT | 433.00 | 0.55 | 0.54 | 0.55 | -2.27 | -80.50% | 28,167 | 2,732 | 22.66% |
QQQ240319P00434000 | 2024-03-18 4:14PM EDT | 434.00 | 0.76 | 0.75 | 0.77 | -2.53 | -76.90% | 13,908 | 2,264 | 22.63% |
QQQ240319P00435000 | 2024-03-18 4:14PM EDT | 435.00 | 1.04 | 1.02 | 1.05 | -2.82 | -73.06% | 19,737 | 1,764 | 22.58% |
QQQ240319P00436000 | 2024-03-18 4:14PM EDT | 436.00 | 1.39 | 1.36 | 1.39 | -3.02 | -68.48% | 15,763 | 1,745 | 22.44% |
QQQ240319P00437000 | 2024-03-18 4:14PM EDT | 437.00 | 1.76 | 1.77 | 1.80 | -3.32 | -65.35% | 22,097 | 1,599 | 22.24% |
QQQ240319P00438000 | 2024-03-18 4:14PM EDT | 438.00 | 2.25 | 2.25 | 2.28 | -3.45 | -60.53% | 48,964 | 1,817 | 21.97% |
QQQ240319P00439000 | 2024-03-18 4:14PM EDT | 439.00 | 2.83 | 2.80 | 2.83 | -3.55 | -55.64% | 35,616 | 1,536 | 21.61% |
QQQ240319P00440000 | 2024-03-18 4:14PM EDT | 440.00 | 3.42 | 3.36 | 3.50 | -4.23 | -55.29% | 29,917 | 2,050 | 21.73% |
QQQ240319P00441000 | 2024-03-18 4:13PM EDT | 441.00 | 4.22 | 4.02 | 4.18 | -3.89 | -47.97% | 8,672 | 859 | 21.05% |
QQQ240319P00442000 | 2024-03-18 4:11PM EDT | 442.00 | 5.02 | 4.74 | 4.95 | -3.83 | -43.28% | 2,221 | 486 | 20.58% |
QQQ240319P00443000 | 2024-03-18 4:14PM EDT | 443.00 | 5.57 | 5.55 | 5.80 | -4.51 | -44.74% | 1,068 | 704 | 20.46% |
QQQ240319P00444000 | 2024-03-18 3:56PM EDT | 444.00 | 6.59 | 6.41 | 6.66 | -4.15 | -38.64% | 590 | 1,167 | 19.24% |
QQQ240319P00445000 | 2024-03-18 4:08PM EDT | 445.00 | 7.47 | 7.32 | 7.59 | -4.36 | -36.86% | 590 | 341 | 18.65% |
QQQ240319P00446000 | 2024-03-18 4:11PM EDT | 446.00 | 8.58 | 8.27 | 8.54 | -3.99 | -31.74% | 368 | 1,604 | 16.80% |
QQQ240319P00447000 | 2024-03-18 3:31PM EDT | 447.00 | 8.27 | 9.24 | 9.48 | -6.38 | -43.55% | 30 | 295 | 0.00% |
QQQ240319P00448000 | 2024-03-18 4:14PM EDT | 448.00 | 10.40 | 10.07 | 10.65 | -4.14 | -28.47% | 245 | 105 | 27.44% |
QQQ240319P00449000 | 2024-03-18 4:00PM EDT | 449.00 | 11.80 | 11.07 | 11.69 | -3.29 | -21.80% | 170 | 144 | 31.15% |
QQQ240319P00450000 | 2024-03-18 3:59PM EDT | 450.00 | 12.63 | 12.07 | 12.69 | -3.62 | -22.28% | 395 | 45 | 33.20% |
QQQ240319P00451000 | 2024-03-18 4:14PM EDT | 451.00 | 13.49 | 13.07 | 13.69 | +1.87 | +16.09% | 70 | 51 | 35.25% |
QQQ240319P00452000 | 2024-03-18 3:47PM EDT | 452.00 | 13.46 | 14.07 | 14.69 | +3.08 | +29.67% | 7 | 7 | 37.31% |
QQQ240319P00453000 | 2024-03-11 9:40AM EDT | 453.00 | 15.94 | 15.07 | 15.69 | 0.00 | - | 3 | 2 | 39.36% |
QQQ240319P00454000 | 2024-03-14 1:40PM EDT | 454.00 | 16.15 | 16.07 | 16.69 | 0.00 | - | - | 6 | 41.31% |
QQQ240319P00455000 | 2024-03-18 2:32PM EDT | 455.00 | 15.82 | 17.10 | 17.69 | +3.12 | +24.57% | 102 | 2 | 43.26% |
QQQ240319P00459000 | 2024-03-11 9:35AM EDT | 459.00 | 23.40 | 21.07 | 21.64 | 0.00 | - | 1 | 1 | 47.95% |
QQQ240319P00469000 | 2024-03-11 9:33AM EDT | 469.00 | 33.08 | 31.07 | 31.64 | 0.00 | - | 2 | 2 | 65.43% |
QQQ240319P00484000 | 2024-03-08 10:55AM EDT | 484.00 | 36.83 | 46.07 | 46.64 | 0.00 | - | 10 | 10 | 89.65% |
QQQ240319P00487000 | 2024-03-14 3:13PM EDT | 487.00 | 50.53 | 49.07 | 49.64 | 0.00 | - | - | 1 | 94.34% |
QQQ240319P00498000 | 2024-03-11 9:33AM EDT | 498.00 | 62.07 | 60.07 | 60.64 | 0.00 | - | 1 | 1 | 110.94% |