Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,960.39 +858.47 (+1.28%) CMC Crypto 200
1,375.17 +44.56 (+3.35%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ260618C00174780 | 2024-06-04 3:09PM EDT | 174.78 | 291.51 | 326.76 | 331.50 | 0.00 | - | 1 | 0 | 92.19% |
| QQQ260618C00175000 | 2023-12-26 11:35AM EDT | 175.00 | 249.54 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| QQQ260618C00179780 | 2024-03-07 1:57PM EDT | 179.78 | 278.60 | 273.80 | 278.00 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ260618C00180000 | 2023-12-19 4:40PM EDT | 180.00 | 244.13 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| QQQ260618C00184780 | 2024-06-18 10:51AM EDT | 184.78 | 312.00 | 307.60 | 311.50 | 0.00 | - | 10 | 10 | 77.95% |
| QQQ260618C00185000 | 2023-12-21 12:36PM EDT | 185.00 | 236.85 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ260618C00199780 | 2024-01-18 3:29PM EDT | 199.78 | 230.01 | 245.05 | 249.50 | 0.00 | - | 16 | 21 | 0.00% |
| QQQ260618C00200000 | 2023-12-22 2:33PM EDT | 200.00 | 227.99 | 0.00 | 0.00 | 0.00 | - | 23 | 20 | 0.00% |
| QQQ260618C00204780 | 2024-06-07 3:43PM EDT | 204.78 | 274.86 | 304.50 | 309.47 | 0.00 | - | 15 | 13 | 86.56% |
| QQQ260618C00205000 | 2023-10-25 12:39PM EDT | 205.00 | 173.10 | 203.00 | 208.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ260618C00209780 | 2024-04-01 9:33AM EDT | 209.78 | 257.00 | 229.90 | 233.02 | 0.00 | - | - | 2 | 0.00% |
| QQQ260618C00214780 | 2024-04-01 9:33AM EDT | 214.78 | 252.50 | 225.58 | 228.70 | 0.00 | - | 4 | 9 | 0.00% |
| QQQ260618C00215000 | 2023-12-12 3:34PM EDT | 215.00 | 204.07 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| QQQ260618C00224780 | 2024-02-08 11:22AM EDT | 224.78 | 228.40 | 232.04 | 236.50 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ260618C00225000 | 2023-12-20 12:07PM EDT | 225.00 | 205.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ260618C00229780 | 2024-01-16 1:04AM EDT | 229.78 | 174.59 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618C00230000 | 2023-11-13 1:11PM EDT | 230.00 | 174.59 | 193.50 | 198.50 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260618C00234780 | 2024-04-01 9:32AM EDT | 234.78 | 234.50 | 208.43 | 211.55 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ260618C00239780 | 2024-04-01 9:32AM EDT | 239.78 | 230.50 | 204.42 | 207.55 | 0.00 | - | - | 5 | 0.00% |
| QQQ260618C00244780 | 2024-04-01 9:32AM EDT | 244.78 | 226.00 | 200.23 | 203.37 | 0.00 | - | 5 | 4 | 0.00% |
| QQQ260618C00245000 | 2023-11-17 10:40AM EDT | 245.00 | 168.95 | 182.50 | 187.22 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ260618C00249780 | 2024-06-27 10:36AM EDT | 249.78 | 254.16 | 231.50 | 235.96 | 0.00 | - | 1 | 120 | 49.92% |
| QQQ260618C00250000 | 2023-12-21 1:57PM EDT | 250.00 | 181.77 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| QQQ260618C00254780 | 2024-01-16 1:04AM EDT | 254.78 | 162.65 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618C00255000 | 2023-11-20 1:21PM EDT | 255.00 | 162.65 | 173.13 | 177.97 | 0.00 | - | - | 9 | 0.00% |
| QQQ260618C00259780 | 2024-07-05 3:33PM EDT | 259.78 | 257.21 | 222.50 | 227.00 | 0.00 | - | 10 | 10 | 48.35% |
| QQQ260618C00260000 | 2023-12-20 1:08PM EDT | 260.00 | 179.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ260618C00269780 | 2024-07-12 10:19AM EDT | 269.78 | 249.00 | 214.00 | 218.50 | 0.00 | - | 30 | 251 | 47.16% |
| QQQ260618C00270000 | 2023-12-20 3:48PM EDT | 270.00 | 167.60 | 0.00 | 0.00 | 0.00 | - | 50 | 151 | 0.00% |
| QQQ260618C00274780 | 2024-04-19 10:56AM EDT | 274.78 | 178.00 | 200.82 | 205.50 | 0.00 | - | 1 | 51 | 39.68% |
| QQQ260618C00275000 | 2023-12-20 3:49PM EDT | 275.00 | 163.60 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 0.00% |
| QQQ260618C00279780 | 2024-01-22 4:46PM EDT | 279.78 | 172.29 | 174.00 | 178.50 | 0.00 | - | 50 | 141 | 0.00% |
| QQQ260618C00280000 | 2023-12-21 4:41PM EDT | 280.00 | 159.08 | 0.00 | 0.00 | 0.00 | - | - | 141 | 0.00% |
| QQQ260618C00284780 | 2024-02-21 11:03AM EDT | 284.78 | 170.90 | 189.50 | 194.03 | 0.00 | - | 2 | 73 | 36.44% |
| QQQ260618C00285000 | 2023-12-20 3:48PM EDT | 285.00 | 155.75 | 0.00 | 0.00 | 0.00 | - | 52 | 76 | 0.00% |
| QQQ260618C00289780 | 2024-07-24 2:42PM EDT | 289.78 | 202.00 | 196.55 | 201.50 | 0.00 | - | 1 | 111 | 44.74% |
| QQQ260618C00290000 | 2023-12-19 2:26PM EDT | 290.00 | 154.99 | 0.00 | 0.00 | 0.00 | - | 100 | 110 | 0.00% |
| QQQ260618C00294780 | 2024-04-10 10:43AM EDT | 294.78 | 177.50 | 175.50 | 180.37 | 0.00 | - | 2 | 50 | 31.48% |
| QQQ260618C00295000 | 2023-12-20 3:48PM EDT | 295.00 | 148.15 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| QQQ260618C00299780 | 2024-07-24 12:05PM EDT | 299.78 | 195.00 | 188.12 | 193.00 | 0.00 | - | 1 | 204 | 43.51% |
| QQQ260618C00300000 | 2023-12-20 3:50PM EDT | 300.00 | 144.15 | 0.00 | 0.00 | 0.00 | - | 35 | 225 | 0.00% |
| QQQ260618C00304780 | 2024-07-15 4:07PM EDT | 304.78 | 218.58 | 184.00 | 188.93 | 0.00 | - | 4 | 9 | 43.01% |
| QQQ260618C00305000 | 2023-11-07 12:10PM EDT | 305.00 | 114.32 | 124.00 | 128.50 | 0.00 | - | 3 | 3 | 0.00% |
| QQQ260618C00309780 | 2024-07-09 10:58AM EDT | 309.78 | 218.12 | 180.00 | 184.50 | 0.00 | - | 2 | 9 | 42.28% |
| QQQ260618C00310000 | 2023-12-19 12:38PM EDT | 310.00 | 137.90 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| QQQ260618C00314780 | 2024-06-17 1:19PM EDT | 314.78 | 200.00 | 194.94 | 199.50 | 0.00 | - | 1 | 6 | 51.88% |
| QQQ260618C00315000 | 2023-11-10 3:05PM EDT | 315.00 | 111.51 | 118.77 | 123.50 | 0.00 | - | 6 | 3 | 0.00% |
| QQQ260618C00319780 | 2024-06-26 10:21AM EDT | 319.78 | 192.44 | 169.52 | 174.00 | 0.00 | - | 1 | 1 | 39.81% |
| QQQ260618C00320000 | 2023-12-20 1:44PM EDT | 320.00 | 130.36 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| QQQ260618C00324780 | 2024-07-02 11:42AM EDT | 324.78 | 192.14 | 167.50 | 172.43 | 0.00 | - | 2 | 3 | 40.81% |
| QQQ260618C00325000 | 2023-12-20 4:39PM EDT | 325.00 | 121.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ260618C00329780 | 2024-06-18 1:44PM EDT | 329.78 | 189.00 | 180.14 | 184.50 | 0.00 | - | 1 | 11 | 49.47% |
| QQQ260618C00330000 | 2023-12-15 2:34PM EDT | 330.00 | 122.00 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| QQQ260618C00334780 | 2024-07-25 10:08AM EDT | 334.78 | 158.10 | 159.35 | 164.00 | 0.00 | - | 1 | 14 | 39.58% |
| QQQ260618C00335000 | 2023-12-21 11:13AM EDT | 335.00 | 116.50 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| QQQ260618C00339780 | 2024-07-23 12:31PM EDT | 339.78 | 176.00 | 155.33 | 160.00 | 0.00 | - | 1 | 73 | 39.08% |
| QQQ260618C00340000 | 2023-12-13 3:55PM EDT | 340.00 | 113.05 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 0.00% |
| QQQ260618C00344780 | 2024-06-17 11:32AM EDT | 344.78 | 173.02 | 170.28 | 174.50 | 0.00 | - | 1 | 9 | 48.54% |
| QQQ260618C00345000 | 2023-12-26 1:43PM EDT | 345.00 | 114.41 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ260618C00349780 | 2024-07-22 12:46PM EDT | 349.78 | 166.38 | 147.41 | 152.00 | 0.00 | - | 1 | 10 | 38.05% |
| QQQ260618C00350000 | 2023-12-26 11:18AM EDT | 350.00 | 110.43 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| QQQ260618C00354780 | 2024-06-17 2:35PM EDT | 354.78 | 168.90 | 161.76 | 166.00 | 0.00 | - | 1 | 12 | 46.91% |
| QQQ260618C00355000 | 2023-12-15 12:28PM EDT | 355.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| QQQ260618C00359780 | 2024-07-22 12:05PM EDT | 359.78 | 154.73 | 139.61 | 144.50 | 0.00 | - | 2 | 48 | 37.26% |
| QQQ260618C00360000 | 2023-12-15 1:47PM EDT | 360.00 | 98.95 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| QQQ260618C00364780 | 2024-02-21 11:56AM EDT | 364.78 | 110.74 | 127.50 | 132.20 | 0.00 | - | 10 | 20 | 32.43% |
| QQQ260618C00365000 | 2023-12-19 12:16PM EDT | 365.00 | 99.99 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| QQQ260618C00369780 | 2024-07-16 9:55AM EDT | 369.78 | 167.50 | 132.00 | 136.50 | 0.00 | - | 1 | 88 | 36.17% |
| QQQ260618C00370000 | 2023-12-26 1:10PM EDT | 370.00 | 96.62 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| QQQ260618C00374780 | 2024-07-24 3:50PM EDT | 374.78 | 133.26 | 128.17 | 133.00 | 0.00 | - | 1 | 22 | 35.86% |
| QQQ260618C00375000 | 2023-12-14 2:53PM EDT | 375.00 | 84.40 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| QQQ260618C00379780 | 2024-07-24 3:50PM EDT | 379.78 | 129.50 | 124.50 | 129.00 | 0.00 | - | 1 | 12 | 35.29% |
| QQQ260618C00380000 | 2024-07-11 10:18AM EDT | 380.00 | 159.18 | 124.27 | 129.00 | 0.00 | - | 1 | 12 | 35.35% |
| QQQ260618C00384780 | 2024-07-03 12:20PM EDT | 384.78 | 149.90 | 120.73 | 125.50 | 0.00 | - | 1 | 15 | 34.96% |
| QQQ260618C00385000 | 2023-12-26 3:33PM EDT | 385.00 | 87.63 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| QQQ260618C00389780 | 2024-07-15 1:03PM EDT | 389.78 | 149.50 | 117.08 | 122.00 | 0.00 | - | 1 | 35 | 34.61% |
| QQQ260618C00390000 | 2024-07-05 12:41PM EDT | 390.00 | 149.00 | 117.00 | 121.50 | 0.00 | - | 1 | 5 | 34.43% |
| QQQ260618C00394780 | 2024-07-26 4:00PM EDT | 394.78 | 116.05 | 113.50 | 118.44 | +24.06 | +26.16% | 2 | 19 | 34.22% |
| QQQ260618C00395000 | 2023-12-26 3:48PM EDT | 395.00 | 81.14 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| QQQ260618C00399780 | 2024-07-24 3:54PM EDT | 399.78 | 114.00 | 110.00 | 114.50 | 0.00 | - | 7 | 81 | 33.64% |
| QQQ260618C00400000 | 2024-07-26 4:00PM EDT | 400.00 | 112.25 | 109.72 | 114.50 | -0.75 | -0.66% | 2 | 70 | 33.70% |
| QQQ260618C00404780 | 2024-06-17 12:45PM EDT | 404.78 | 127.00 | 124.00 | 128.50 | 0.00 | - | 1 | 54 | 41.13% |
| QQQ260618C00405000 | 2023-12-26 1:16PM EDT | 405.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 12 | 46 | 0.00% |
| QQQ260618C00409780 | 2024-05-31 9:48AM EDT | 409.78 | 99.08 | 119.42 | 124.00 | 0.00 | - | 5 | 14 | 40.19% |
| QQQ260618C00410000 | 2024-07-02 10:53AM EDT | 410.00 | 123.80 | 102.71 | 107.50 | 0.00 | - | 20 | 6 | 32.91% |
| QQQ260618C00414780 | 2024-07-25 11:39AM EDT | 414.78 | 100.51 | 99.50 | 104.41 | -3.57 | -3.43% | 1 | 41 | 32.62% |
| QQQ260618C00415000 | 2023-12-19 5:00PM EDT | 415.00 | 68.75 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
| QQQ260618C00419780 | 2024-06-05 1:14PM EDT | 419.78 | 100.25 | 125.15 | 130.00 | 0.00 | - | 2 | 30 | 44.87% |
| QQQ260618C00420000 | 2024-07-24 12:47PM EDT | 420.00 | 102.22 | 96.00 | 100.50 | 0.00 | - | 11 | 31 | 32.07% |
| QQQ260618C00424780 | 2024-07-17 12:46PM EDT | 424.78 | 112.44 | 92.88 | 97.50 | 0.00 | - | 1 | 14 | 31.79% |
| QQQ260618C00425000 | 2023-12-21 1:09PM EDT | 425.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| QQQ260618C00429780 | 2024-07-22 11:42AM EDT | 429.78 | 104.00 | 89.59 | 94.50 | 0.00 | - | 1 | 107 | 31.55% |
| QQQ260618C00430000 | 2024-07-24 11:28AM EDT | 430.00 | 96.45 | 89.44 | 94.00 | 0.00 | - | 2 | 39 | 31.38% |
| QQQ260618C00434780 | 2024-07-24 9:31AM EDT | 434.78 | 97.48 | 86.35 | 91.00 | 0.00 | - | 1 | 17 | 31.08% |
| QQQ260618C00435000 | 2023-12-20 4:48PM EDT | 435.00 | 55.38 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ260618C00439780 | 2024-06-12 11:38AM EDT | 439.78 | 95.80 | 108.99 | 113.50 | 0.00 | - | 1 | 19 | 41.48% |
| QQQ260618C00440000 | 2024-07-26 11:49AM EDT | 440.00 | 86.40 | 83.02 | 87.50 | -0.60 | -0.69% | 1 | 524 | 30.64% |
| QQQ260618C00444780 | 2024-06-27 2:49PM EDT | 444.78 | 99.05 | 80.03 | 85.00 | 0.00 | - | 1 | 30 | 30.52% |
| QQQ260618C00445000 | 2023-12-22 12:00PM EDT | 445.00 | 52.87 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| QQQ260618C00449780 | 2024-06-13 3:30PM EDT | 449.78 | 89.00 | 102.13 | 106.50 | 0.00 | - | 2 | 50 | 40.30% |
| QQQ260618C00450000 | 2024-07-26 3:27PM EDT | 450.00 | 79.10 | 77.80 | 81.50 | +3.04 | +4.00% | 10 | 552 | 30.04% |
| QQQ260618C00454780 | 2024-07-18 9:30AM EDT | 454.78 | 93.00 | 74.00 | 78.50 | 0.00 | - | 2 | 154 | 29.68% |
| QQQ260618C00455000 | 2023-12-21 11:44AM EDT | 455.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 0.00% |
| QQQ260618C00459780 | 2024-07-25 3:07PM EDT | 459.78 | 74.16 | 71.00 | 75.50 | 0.00 | - | 1 | 50 | 29.34% |
| QQQ260618C00460000 | 2024-07-26 12:16PM EDT | 460.00 | 74.00 | 70.84 | 75.50 | +1.40 | +1.93% | 3 | 26 | 29.38% |
| QQQ260618C00464780 | 2024-07-26 2:54PM EDT | 464.78 | 69.70 | 68.07 | 73.00 | -11.80 | -14.48% | 1 | 16 | 29.18% |
| QQQ260618C00465000 | 2023-12-20 3:54PM EDT | 465.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.10% |
| QQQ260618C00469780 | 2024-07-24 2:48PM EDT | 469.78 | 70.23 | 65.24 | 70.00 | 0.00 | - | 4 | 36 | 28.81% |
| QQQ260618C00470000 | 2024-07-25 12:54PM EDT | 470.00 | 70.50 | 65.11 | 70.00 | 0.00 | - | 1 | 30 | 28.84% |
| QQQ260618C00474780 | 2024-07-24 10:55AM EDT | 474.78 | 69.63 | 62.50 | 67.45 | 0.00 | - | 1 | 10 | 28.59% |
| QQQ260618C00475000 | 2023-12-18 11:01AM EDT | 475.00 | 35.66 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.39% |
| QQQ260618C00479780 | 2024-07-25 9:54AM EDT | 479.78 | 61.72 | 59.75 | 64.50 | 0.00 | - | 10 | 29 | 28.20% |
| QQQ260618C00480000 | 2024-07-24 1:09PM EDT | 480.00 | 65.75 | 59.63 | 64.50 | 0.00 | - | 16 | 147 | 28.24% |
| QQQ260618C00484780 | 2024-07-25 2:19PM EDT | 484.78 | 60.65 | 57.11 | 62.00 | 0.00 | - | 2 | 41 | 27.97% |
| QQQ260618C00485000 | 2023-11-30 10:32AM EDT | 485.00 | 29.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| QQQ260618C00489780 | 2024-07-24 9:41AM EDT | 489.78 | 63.30 | 54.52 | 59.50 | 0.00 | - | 1 | 28 | 27.72% |
| QQQ260618C00490000 | 2024-07-25 3:52PM EDT | 490.00 | 55.70 | 54.50 | 59.40 | 0.00 | - | 2 | 52 | 27.71% |
| QQQ260618C00494780 | 2024-07-17 3:32PM EDT | 494.78 | 67.96 | 52.01 | 57.00 | 0.00 | - | 1 | 35 | 27.45% |
| QQQ260618C00495000 | 2023-12-19 11:39AM EDT | 495.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| QQQ260618C00499780 | 2024-07-15 12:32PM EDT | 499.78 | 75.33 | 49.57 | 54.50 | 0.00 | - | 2 | 38 | 27.16% |
| QQQ260618C00500000 | 2024-07-25 11:16AM EDT | 500.00 | 52.10 | 49.50 | 54.45 | -1.99 | -3.68% | 10 | 558 | 27.17% |
| QQQ260618C00504780 | 2024-07-15 12:59PM EDT | 504.78 | 72.94 | 47.20 | 52.00 | 0.00 | - | 5 | 7 | 26.85% |
| QQQ260618C00505000 | 2023-11-03 1:23PM EDT | 505.00 | 17.09 | 20.00 | 24.74 | 0.00 | - | 1 | 1 | 16.01% |
| QQQ260618C00509780 | 2024-07-17 9:33AM EDT | 509.78 | 64.02 | 45.00 | 49.88 | 0.00 | - | 1 | 9 | 26.67% |
| QQQ260618C00510000 | 2024-07-26 2:46PM EDT | 510.00 | 47.10 | 45.00 | 49.50 | -1.90 | -3.88% | 11 | 40 | 26.55% |
| QQQ260618C00514780 | 2024-07-17 11:27AM EDT | 514.78 | 58.96 | 42.66 | 47.50 | 0.00 | - | 4 | 10 | 26.37% |
| QQQ260618C00519780 | 2024-04-01 10:01AM EDT | 519.78 | 42.29 | 27.37 | 30.13 | 0.00 | - | 164 | 107 | 20.02% |
| QQQ260618C00520000 | 2024-07-17 10:59AM EDT | 520.00 | 56.16 | 40.50 | 45.39 | 0.00 | - | 1 | 65 | 26.18% |
| QQQ260618C00524780 | 2024-07-10 1:42PM EDT | 524.78 | 65.42 | 38.50 | 43.39 | 0.00 | - | 3 | 97 | 25.96% |
| QQQ260618C00525000 | 2023-12-21 10:49AM EDT | 525.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 1.56% |
| QQQ260618C00529780 | 2024-07-11 12:23PM EDT | 529.78 | 56.80 | 36.50 | 41.36 | 0.00 | - | 11 | 116 | 25.74% |
| QQQ260618C00530000 | 2024-07-17 2:54PM EDT | 530.00 | 49.75 | 36.50 | 41.28 | 0.00 | - | 10 | 156 | 25.73% |
| QQQ260618C00534780 | 2024-07-09 11:28AM EDT | 534.78 | 57.44 | 34.50 | 39.41 | 0.00 | - | 4 | 125 | 25.52% |
| QQQ260618C00535000 | 2023-12-11 10:34AM EDT | 535.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| QQQ260618C00539780 | 2024-07-08 10:10AM EDT | 539.78 | 54.70 | 32.53 | 37.50 | 0.00 | - | 2 | 7 | 25.30% |
| QQQ260618C00540000 | 2024-07-18 9:40AM EDT | 540.00 | 46.50 | 32.50 | 37.44 | 0.00 | - | 1 | 98 | 25.30% |
| QQQ260618C00544780 | 2024-07-25 10:14AM EDT | 544.78 | 31.32 | 31.00 | 35.71 | 0.00 | - | 5 | 7 | 25.11% |
| QQQ260618C00545000 | 2023-12-13 4:34PM EDT | 545.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| QQQ260618C00549780 | 2024-07-03 1:00PM EDT | 549.78 | 45.80 | 29.00 | 33.96 | 0.00 | - | 1 | 42 | 24.92% |
| QQQ260618C00550000 | 2024-07-24 2:31PM EDT | 550.00 | 33.75 | 29.00 | 33.89 | 0.00 | - | 1 | 44 | 24.91% |
| QQQ260618C00554780 | 2024-07-26 1:42PM EDT | 554.78 | 29.57 | 27.50 | 32.28 | -21.43 | -42.02% | 10 | 305 | 24.73% |
| QQQ260618C00555000 | 2023-11-24 11:12AM EDT | 555.00 | 12.26 | 13.00 | 17.50 | 0.00 | - | 2 | 45 | 18.26% |
| QQQ260618C00559780 | 2024-07-08 1:41PM EDT | 559.78 | 46.49 | 26.00 | 30.67 | 0.00 | - | 1 | 117 | 24.55% |
| QQQ260618C00560000 | 2024-07-24 10:09AM EDT | 560.00 | 32.50 | 26.00 | 30.50 | 0.00 | - | 3 | 29 | 24.50% |
| QQQ260618C00564780 | 2024-06-25 11:08AM EDT | 564.78 | 34.78 | 25.50 | 30.02 | 0.00 | - | 2 | 478 | 24.76% |
| QQQ260618C00569780 | 2024-07-25 12:33PM EDT | 569.78 | 27.00 | 23.00 | 27.65 | 0.00 | - | 1 | 25 | 24.21% |
| QQQ260618C00570000 | 2023-12-21 11:31AM EDT | 570.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| QQQ260618C00574780 | 2024-07-24 11:28AM EDT | 574.78 | 26.70 | 21.50 | 26.23 | 0.00 | - | 15 | 85 | 24.05% |
| QQQ260618C00575000 | 2023-12-26 11:00AM EDT | 575.00 | 12.11 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 3.13% |
| QQQ260618C00579780 | 2024-07-24 3:53PM EDT | 579.78 | 23.00 | 22.00 | 24.88 | -1.00 | -4.17% | 10 | 97 | 23.90% |
| QQQ260618C00580000 | 2023-12-22 2:33PM EDT | 580.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 3.13% |
| QQQ260618C00584780 | 2024-07-25 2:54PM EDT | 584.78 | 21.00 | 19.00 | 23.59 | -0.48 | -2.23% | 10 | 26 | 23.76% |
| QQQ260618C00585000 | 2023-12-20 3:57PM EDT | 585.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 3.13% |
| QQQ260618C00589780 | 2024-07-26 10:08AM EDT | 589.78 | 19.75 | 17.50 | 22.30 | -1.13 | -5.41% | 10 | 140 | 23.59% |
| QQQ260618C00594780 | 2024-07-25 10:59AM EDT | 594.78 | 19.55 | 16.50 | 21.19 | 0.00 | - | 2 | 990 | 23.49% |
| QQQ260618C00595000 | 2023-12-18 10:46AM EDT | 595.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| QQQ260618C00599780 | 2024-07-25 10:26AM EDT | 599.78 | 17.65 | 15.50 | 20.08 | 0.00 | - | 2 | 245 | 23.37% |
| QQQ260618C00600000 | 2023-12-26 3:34PM EDT | 600.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 3.13% |
| QQQ260618C00604780 | 2024-07-26 3:15PM EDT | 604.78 | 16.50 | 14.50 | 19.02 | -6.36 | -27.82% | 10 | 63 | 23.25% |
| QQQ260618C00605000 | 2023-12-19 12:37PM EDT | 605.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| QQQ260618C00609780 | 2024-07-23 11:08AM EDT | 609.78 | 21.61 | 13.50 | 18.02 | 0.00 | - | 56 | 100 | 23.14% |
| QQQ260618C00610000 | 2023-12-26 1:51PM EDT | 610.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 3.13% |
| QQQ260618C00615000 | 2024-07-25 10:28AM EDT | 615.00 | 14.04 | 12.50 | 17.03 | 0.00 | - | 8 | 193 | 23.04% |
| QQQ260618C00620000 | 2024-07-22 1:11PM EDT | 620.00 | 19.43 | 11.50 | 16.13 | 0.00 | - | 50 | 284 | 22.94% |
| QQQ260618C00625000 | 2024-07-23 11:07AM EDT | 625.00 | 18.05 | 10.50 | 15.28 | 0.00 | - | 4 | 13 | 22.85% |
| QQQ260618C00630000 | 2024-07-22 1:11PM EDT | 630.00 | 17.37 | 10.00 | 14.48 | 0.00 | - | 50 | 136 | 22.77% |
| QQQ260618C00635000 | 2024-07-26 11:32AM EDT | 635.00 | 11.70 | 9.00 | 13.73 | -4.30 | -26.88% | 1 | 108 | 22.70% |
| QQQ260618C00640000 | 2024-07-17 9:49AM EDT | 640.00 | 17.25 | 8.50 | 13.02 | 0.00 | - | 2 | 182 | 22.63% |
| QQQ260618C00645000 | 2024-06-14 12:21PM EDT | 645.00 | 13.63 | 15.50 | 20.43 | 0.00 | - | 6 | 6 | 26.96% |
| QQQ260618C00650000 | 2024-07-24 2:16PM EDT | 650.00 | 11.00 | 7.00 | 11.72 | 0.00 | - | 1 | 104 | 22.52% |
| QQQ260618C00655000 | 2024-05-03 12:32PM EDT | 655.00 | 6.85 | 5.50 | 10.50 | 0.00 | - | 2 | 3 | 22.07% |
| QQQ260618C00660000 | 2024-06-21 10:02AM EDT | 660.00 | 12.38 | 9.00 | 12.97 | 0.00 | - | 30 | 38 | 23.91% |
| QQQ260618C00665000 | 2024-06-05 3:55PM EDT | 665.00 | 8.32 | 12.00 | 16.92 | 0.00 | - | 2 | 0 | 26.48% |
| QQQ260618C00670000 | 2024-07-24 9:44AM EDT | 670.00 | 9.00 | 5.00 | 9.90 | 0.00 | - | 1 | 347 | 22.60% |
| QQQ260618C00675000 | 2024-07-03 10:44AM EDT | 675.00 | 11.05 | 4.50 | 9.39 | 0.00 | - | 1 | 52 | 22.55% |
| QQQ260618C00680000 | 2024-07-23 10:11AM EDT | 680.00 | 9.25 | 5.00 | 8.69 | 0.00 | - | 2 | 14 | 22.35% |
| QQQ260618C00685000 | 2024-07-22 9:47AM EDT | 685.00 | 8.67 | 3.50 | 8.27 | 0.00 | - | 1 | 10 | 22.33% |
| QQQ260618C00690000 | 2024-07-19 3:37PM EDT | 690.00 | 7.40 | 3.50 | 7.92 | 0.00 | - | 12 | 103 | 22.35% |
| QQQ260618C00695000 | 2024-07-19 3:16PM EDT | 695.00 | 7.04 | 3.00 | 7.64 | 0.00 | - | 4 | 102 | 22.41% |
| QQQ260618C00700000 | 2024-07-22 10:30AM EDT | 700.00 | 6.81 | 2.50 | 7.27 | 0.00 | - | 2 | 4 | 22.39% |
| QQQ260618C00705000 | 2024-07-22 1:21PM EDT | 705.00 | 6.77 | 2.50 | 6.92 | 0.00 | - | 2 | 1 | 22.38% |
| QQQ260618C00710000 | 2024-06-18 9:51AM EDT | 710.00 | 7.21 | 4.50 | 9.13 | 0.00 | - | - | 26 | 24.34% |
| QQQ260618C00715000 | 2024-07-22 11:30AM EDT | 715.00 | 5.57 | 1.53 | 6.28 | 0.00 | - | 1 | 53 | 22.35% |
| QQQ260618C00720000 | 2024-07-25 9:56AM EDT | 720.00 | 4.00 | 1.50 | 5.97 | 0.00 | - | 1 | 16 | 22.34% |
| QQQ260618C00725000 | 2024-07-19 2:11PM EDT | 725.00 | 4.95 | 1.50 | 5.71 | 0.00 | - | 6 | 27 | 22.35% |
| QQQ260618C00730000 | 2024-07-19 9:44AM EDT | 730.00 | 4.65 | 1.00 | 5.45 | 0.00 | - | 2 | 3 | 22.35% |
| QQQ260618C00735000 | 2024-07-25 12:17PM EDT | 735.00 | 3.24 | 1.00 | 5.21 | 0.00 | - | 2 | 125 | 22.36% |
| QQQ260618C00740000 | 2024-07-25 12:17PM EDT | 740.00 | 3.01 | 0.67 | 4.97 | 0.00 | - | 2 | 10 | 22.36% |
| QQQ260618C00745000 | 2024-07-26 11:34AM EDT | 745.00 | 2.54 | 1.80 | 4.76 | -0.24 | -8.63% | 2 | 109 | 22.38% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ260618P00174780 | 2024-07-24 12:49PM EDT | 174.78 | 1.09 | 0.97 | 1.11 | 0.00 | - | 12 | 1,513 | 35.19% |
| QQQ260618P00175000 | 2023-12-21 12:45PM EDT | 175.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 66 | 1,171 | 12.50% |
| QQQ260618P00179780 | 2024-07-16 12:11PM EDT | 179.78 | 1.25 | 0.40 | 2.40 | 0.00 | - | 5 | 816 | 39.10% |
| QQQ260618P00180000 | 2023-12-13 1:51PM EDT | 180.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 810 | 12.50% |
| QQQ260618P00184780 | 2024-06-24 11:18AM EDT | 184.78 | 1.11 | 0.40 | 2.34 | 0.00 | - | 15 | 111 | 37.89% |
| QQQ260618P00185000 | 2023-11-27 2:44PM EDT | 185.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 12.50% |
| QQQ260618P00189780 | 2024-06-24 11:46AM EDT | 189.78 | 1.24 | 0.06 | 2.85 | 0.00 | - | 15 | 56 | 38.32% |
| QQQ260618P00190000 | 2023-11-02 2:24PM EDT | 190.00 | 3.80 | 1.00 | 5.78 | 0.00 | - | - | 1 | 44.62% |
| QQQ260618P00194780 | 2024-07-15 1:24PM EDT | 194.78 | 1.44 | 0.50 | 2.77 | 0.00 | - | 4 | 47 | 37.10% |
| QQQ260618P00195000 | 2023-11-02 2:26PM EDT | 195.00 | 4.13 | 2.58 | 6.00 | 0.00 | - | - | 1 | 43.86% |
| QQQ260618P00199780 | 2024-07-26 10:17AM EDT | 199.78 | 1.51 | 0.28 | 2.90 | -0.24 | -13.71% | 2 | 235 | 36.46% |
| QQQ260618P00200000 | 2023-12-18 10:30AM EDT | 200.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 12.50% |
| QQQ260618P00204780 | 2024-06-24 12:22PM EDT | 204.78 | 1.56 | 0.36 | 3.31 | 0.00 | - | 9 | 215 | 36.47% |
| QQQ260618P00205000 | 2023-12-18 10:30AM EDT | 205.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| QQQ260618P00209780 | 2024-07-11 12:16PM EDT | 209.78 | 1.56 | 0.50 | 3.21 | 0.00 | - | 5 | 49 | 35.29% |
| QQQ260618P00210000 | 2023-12-21 11:05AM EDT | 210.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| QQQ260618P00214780 | 2024-07-24 12:49PM EDT | 214.78 | 2.04 | 1.88 | 2.50 | 0.00 | - | 1 | 52 | 32.68% |
| QQQ260618P00215000 | 2023-12-21 12:34PM EDT | 215.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| QQQ260618P00219780 | 2024-07-11 1:04PM EDT | 219.78 | 1.80 | 0.74 | 3.00 | 0.00 | - | 14 | 99 | 32.99% |
| QQQ260618P00220000 | 2023-12-21 3:56PM EDT | 220.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 105 | 77 | 12.50% |
| QQQ260618P00224780 | 2024-07-11 1:06PM EDT | 224.78 | 1.93 | 0.98 | 3.50 | 0.00 | - | 10 | 51 | 33.17% |
| QQQ260618P00225000 | 2023-11-14 2:25PM EDT | 225.00 | 5.10 | 2.82 | 7.00 | 0.00 | - | 1 | 11 | 39.00% |
| QQQ260618P00229780 | 2024-06-17 3:29PM EDT | 229.78 | 2.40 | 0.80 | 2.70 | 0.00 | - | 2 | 26 | 30.59% |
| QQQ260618P00230000 | 2023-11-10 1:47PM EDT | 230.00 | 7.08 | 3.50 | 8.00 | 0.00 | - | 20 | 20 | 39.36% |
| QQQ260618P00234780 | 2024-07-12 10:00AM EDT | 234.78 | 2.07 | 1.17 | 4.19 | 0.00 | - | 1 | 22 | 32.70% |
| QQQ260618P00235000 | 2023-12-01 3:56PM EDT | 235.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| QQQ260618P00239780 | 2024-07-26 11:08AM EDT | 239.78 | 2.83 | 2.25 | 4.43 | -0.13 | -4.39% | 2 | 507 | 32.24% |
| QQQ260618P00240000 | 2023-12-08 3:40PM EDT | 240.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 12.50% |
| QQQ260618P00244780 | 2024-07-11 1:11PM EDT | 244.78 | 2.54 | 1.49 | 4.69 | 0.00 | - | 10 | 139 | 31.80% |
| QQQ260618P00245000 | 2023-12-20 2:10PM EDT | 245.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 6.25% |
| QQQ260618P00249780 | 2024-06-26 1:48PM EDT | 249.78 | 2.80 | 1.67 | 4.96 | 0.00 | - | 1 | 68 | 31.36% |
| QQQ260618P00250000 | 2023-12-14 4:54PM EDT | 250.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 6.25% |
| QQQ260618P00254780 | 2024-05-06 3:13PM EDT | 254.78 | 4.34 | 2.11 | 4.75 | 0.00 | - | 2 | 111 | 30.19% |
| QQQ260618P00259780 | 2024-06-10 2:05PM EDT | 259.78 | 3.45 | 1.96 | 4.08 | 0.00 | - | 2 | 47 | 28.34% |
| QQQ260618P00264780 | 2024-07-09 11:27AM EDT | 264.78 | 3.00 | 2.28 | 5.87 | 0.00 | - | 1 | 317 | 30.11% |
| QQQ260618P00265000 | 2023-12-19 2:51PM EDT | 265.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| QQQ260618P00269780 | 2024-07-09 11:26AM EDT | 269.78 | 3.44 | 2.52 | 6.00 | 0.00 | - | 2 | 10 | 29.45% |
| QQQ260618P00270000 | 2023-12-05 11:01AM EDT | 270.00 | 10.34 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| QQQ260618P00274780 | 2024-07-25 4:07PM EDT | 274.78 | 5.00 | 2.76 | 6.57 | 0.00 | - | 1 | 9 | 29.33% |
| QQQ260618P00275000 | 2023-11-29 12:54PM EDT | 275.00 | 10.31 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| QQQ260618P00279780 | 2024-04-29 10:19AM EDT | 279.78 | 6.90 | 3.33 | 6.83 | 0.00 | - | 3 | 52 | 28.81% |
| QQQ260618P00280000 | 2023-12-13 1:51PM EDT | 280.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| QQQ260618P00284780 | 2024-06-18 11:22AM EDT | 284.78 | 4.21 | 3.13 | 5.00 | 0.00 | - | 2 | 16 | 25.79% |
| QQQ260618P00285000 | 2023-11-14 12:09PM EDT | 285.00 | 11.60 | 8.26 | 13.00 | 0.00 | - | - | 2 | 34.02% |
| QQQ260618P00289780 | 2024-07-25 3:52PM EDT | 289.78 | 6.00 | 3.60 | 7.78 | 0.00 | - | 2 | 12 | 28.22% |
| QQQ260618P00290000 | 2023-12-15 1:03PM EDT | 290.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| QQQ260618P00294780 | 2024-07-18 11:46AM EDT | 294.78 | 5.85 | 3.91 | 8.22 | 0.00 | - | 1 | 515 | 27.85% |
| QQQ260618P00295000 | 2023-12-21 2:45PM EDT | 295.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 508 | 6.25% |
| QQQ260618P00299780 | 2024-07-19 3:43PM EDT | 299.78 | 5.36 | 4.25 | 8.69 | 0.00 | - | 2 | 103 | 27.50% |
| QQQ260618P00300000 | 2023-12-15 11:02AM EDT | 300.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 6.25% |
| QQQ260618P00304780 | 2024-07-25 10:28AM EDT | 304.78 | 7.45 | 4.60 | 9.18 | 0.00 | - | 2 | 275 | 27.16% |
| QQQ260618P00305000 | 2023-11-20 2:15PM EDT | 305.00 | 14.50 | 12.50 | 16.50 | 0.00 | - | 6 | 267 | 33.15% |
| QQQ260618P00309780 | 2024-07-19 2:57PM EDT | 309.78 | 6.90 | 5.00 | 9.70 | 0.00 | - | 2 | 54 | 26.82% |
| QQQ260618P00310000 | 2023-12-14 12:14PM EDT | 310.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| QQQ260618P00314780 | 2024-07-09 11:11AM EDT | 314.78 | 5.79 | 5.50 | 10.24 | 0.00 | - | 1 | 23 | 26.47% |
| QQQ260618P00315000 | 2023-12-14 2:23PM EDT | 315.00 | 17.69 | 0.00 | 0.00 | 0.00 | - | - | 18 | 6.25% |
| QQQ260618P00319780 | 2024-07-23 10:11AM EDT | 319.78 | 7.60 | 6.00 | 10.80 | 0.00 | - | 3 | 611 | 26.13% |
| QQQ260618P00320000 | 2023-12-21 4:39PM EDT | 320.00 | 17.06 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 6.25% |
| QQQ260618P00324780 | 2024-07-25 2:28PM EDT | 324.78 | 9.18 | 6.50 | 11.35 | 0.00 | - | 1 | 179 | 25.77% |
| QQQ260618P00325000 | 2023-12-21 2:45PM EDT | 325.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 6 | 110 | 6.25% |
| QQQ260618P00329780 | 2024-07-09 12:55PM EDT | 329.78 | 7.10 | 7.00 | 11.89 | 0.00 | - | 11 | 5,839 | 25.37% |
| QQQ260618P00330000 | 2023-12-26 5:01PM EDT | 330.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 161 | 432 | 6.25% |
| QQQ260618P00334780 | 2024-07-25 11:25AM EDT | 334.78 | 10.55 | 7.50 | 12.48 | 0.00 | - | 6 | 19 | 25.01% |
| QQQ260618P00335000 | 2023-12-08 1:44PM EDT | 335.00 | 21.11 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| QQQ260618P00339780 | 2024-07-23 10:12AM EDT | 339.78 | 8.76 | 8.10 | 13.00 | 0.00 | - | 4 | 73 | 24.58% |
| QQQ260618P00340000 | 2023-12-20 3:53PM EDT | 340.00 | 20.49 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| QQQ260618P00344780 | 2024-07-24 4:04PM EDT | 344.78 | 14.00 | 9.00 | 13.74 | 0.00 | - | 1 | 56 | 24.28% |
| QQQ260618P00345000 | 2023-12-14 1:57PM EDT | 345.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
| QQQ260618P00349780 | 2024-07-24 12:29PM EDT | 349.78 | 12.08 | 9.50 | 14.42 | 0.00 | - | 105 | 1,948 | 23.93% |
| QQQ260618P00350000 | 2023-12-19 4:04PM EDT | 350.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
| QQQ260618P00354780 | 2024-07-16 10:49AM EDT | 354.78 | 10.07 | 10.14 | 15.00 | 0.00 | - | 5 | 114 | 23.49% |
| QQQ260618P00355000 | 2023-12-26 11:27AM EDT | 355.00 | 23.47 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 3.13% |
| QQQ260618P00359780 | 2024-07-19 2:12PM EDT | 359.78 | 12.60 | 11.00 | 15.90 | 0.00 | - | 2 | 59 | 23.24% |
| QQQ260618P00360000 | 2023-12-26 12:17PM EDT | 360.00 | 24.51 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 3.13% |
| QQQ260618P00364780 | 2024-07-26 12:32PM EDT | 364.78 | 14.03 | 12.00 | 16.50 | +3.30 | +30.75% | 2 | 7 | 22.79% |
| QQQ260618P00365000 | 2023-12-15 4:31PM EDT | 365.00 | 26.99 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 3.13% |
| QQQ260618P00369780 | 2024-07-25 3:50PM EDT | 369.78 | 15.55 | 12.51 | 17.50 | 0.00 | - | 10 | 36 | 22.56% |
| QQQ260618P00370000 | 2023-12-26 11:16AM EDT | 370.00 | 27.81 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 3.13% |
| QQQ260618P00374780 | 2024-07-25 4:09PM EDT | 374.78 | 17.37 | 13.50 | 18.38 | 0.00 | - | 1 | 5 | 22.23% |
| QQQ260618P00375000 | 2023-12-26 2:48PM EDT | 375.00 | 28.49 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| QQQ260618P00379780 | 2024-07-25 12:19PM EDT | 379.78 | 16.71 | 15.00 | 19.31 | 0.00 | - | 2 | 56 | 21.92% |
| QQQ260618P00380000 | 2024-07-10 3:06PM EDT | 380.00 | 12.16 | 14.50 | 19.32 | 0.00 | - | 4 | 79 | 21.88% |
| QQQ260618P00384780 | 2024-07-24 3:24PM EDT | 384.78 | 16.46 | 15.50 | 20.23 | 0.00 | - | 1 | 104 | 21.57% |
| QQQ260618P00385000 | 2023-12-22 4:27PM EDT | 385.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 12 | 79 | 3.13% |
| QQQ260618P00389780 | 2024-07-24 4:11PM EDT | 389.78 | 19.05 | 16.50 | 21.23 | 0.00 | - | 4 | 44 | 21.25% |
| QQQ260618P00390000 | 2024-07-25 10:58AM EDT | 390.00 | 19.66 | 16.50 | 21.28 | 0.00 | - | 2 | 312 | 21.24% |
| QQQ260618P00394780 | 2024-07-24 11:37AM EDT | 394.78 | 20.59 | 17.50 | 22.28 | +0.74 | +3.73% | 2 | 33 | 20.93% |
| QQQ260618P00395000 | 2023-12-18 10:47AM EDT | 395.00 | 34.78 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 3.13% |
| QQQ260618P00399780 | 2024-07-18 12:03PM EDT | 399.78 | 19.05 | 18.50 | 23.39 | 0.00 | - | 400 | 446 | 20.62% |
| QQQ260618P00400000 | 2024-07-25 4:10PM EDT | 400.00 | 22.93 | 18.50 | 23.44 | 0.00 | - | 2 | 126 | 20.61% |
| QQQ260618P00404780 | 2024-06-20 1:27PM EDT | 404.78 | 18.57 | 18.50 | 23.00 | 0.00 | - | 4 | 69 | 19.57% |
| QQQ260618P00405000 | 2023-12-20 1:17PM EDT | 405.00 | 37.67 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 1.56% |
| QQQ260618P00409780 | 2024-07-25 3:30PM EDT | 409.78 | 23.89 | 21.00 | 25.72 | 0.00 | - | 2 | 21 | 19.99% |
| QQQ260618P00410000 | 2024-07-22 2:09PM EDT | 410.00 | 19.89 | 21.00 | 25.78 | 0.00 | - | 1 | 18 | 19.98% |
| QQQ260618P00414780 | 2024-06-24 9:30AM EDT | 414.78 | 17.92 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 1.56% |
| QQQ260618P00415000 | 2023-12-20 11:35AM EDT | 415.00 | 41.29 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 1.56% |
| QQQ260618P00419780 | 2024-06-13 11:57AM EDT | 419.78 | 21.84 | 17.50 | 22.30 | 0.00 | - | 2 | 3 | 16.67% |
| QQQ260618P00420000 | 2024-07-26 4:06PM EDT | 420.00 | 26.00 | 25.15 | 28.35 | 0.00 | - | 1,524 | 74 | 19.35% |
| QQQ260618P00424780 | 2024-07-25 10:14AM EDT | 424.78 | 30.08 | 25.00 | 29.67 | 0.00 | - | 5 | 4 | 19.06% |
| QQQ260618P00425000 | 2023-12-26 11:00AM EDT | 425.00 | 46.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| QQQ260618P00429780 | 2024-07-18 11:47AM EDT | 429.78 | 25.60 | 26.50 | 31.10 | 0.00 | - | 9 | 13 | 18.75% |
| QQQ260618P00430000 | 2024-07-25 10:06AM EDT | 430.00 | 30.50 | 26.50 | 31.16 | 0.00 | - | 10 | 77 | 18.74% |
| QQQ260618P00434780 | 2024-07-15 9:52AM EDT | 434.78 | 22.95 | 28.00 | 32.60 | 0.00 | - | 10 | 24 | 18.45% |
| QQQ260618P00439780 | 2024-07-25 10:10AM EDT | 439.78 | 34.48 | 29.50 | 34.17 | 0.00 | - | 2 | 4 | 18.14% |
| QQQ260618P00440000 | 2024-07-25 3:44PM EDT | 440.00 | 33.00 | 29.50 | 34.24 | 0.00 | - | 22 | 2,322 | 18.13% |
| QQQ260618P00444780 | 2024-07-09 1:23PM EDT | 444.78 | 25.03 | 31.00 | 35.80 | 0.00 | - | 6 | 14 | 17.83% |
| QQQ260618P00445000 | 2023-11-10 3:03PM EDT | 445.00 | 72.58 | 61.00 | 65.50 | 0.00 | - | 2 | 1 | 29.96% |
| QQQ260618P00449780 | 2024-07-08 9:30AM EDT | 449.78 | 25.21 | 33.00 | 37.51 | 0.00 | - | 1 | 223 | 17.53% |
| QQQ260618P00450000 | 2024-07-10 4:12PM EDT | 450.00 | 25.25 | 33.00 | 37.59 | 0.00 | - | 9 | 2,122 | 17.52% |
| QQQ260618P00454780 | 2024-07-26 10:05AM EDT | 454.78 | 38.00 | 34.50 | 39.30 | -2.00 | -5.00% | 3 | 5 | 17.23% |
| QQQ260618P00455000 | 2023-11-16 12:52PM EDT | 455.00 | 74.55 | 59.67 | 64.50 | 0.00 | - | - | 1 | 27.31% |
| QQQ260618P00459780 | 2024-04-15 9:50AM EDT | 459.78 | 48.37 | 40.00 | 44.50 | 0.00 | - | 5 | 8 | 18.25% |
| QQQ260618P00460000 | 2024-07-25 11:17AM EDT | 460.00 | 39.00 | 36.50 | 41.24 | 0.00 | - | 3 | 20 | 16.90% |
| QQQ260618P00464780 | 2024-07-09 9:53AM EDT | 464.78 | 29.68 | 38.50 | 43.10 | 0.00 | - | 1 | 6 | 16.61% |
| QQQ260618P00465000 | 2023-12-13 4:53PM EDT | 465.00 | 68.99 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| QQQ260618P00469780 | 2024-07-24 3:42PM EDT | 469.78 | 42.63 | 40.50 | 45.13 | 0.00 | - | 1 | 3 | 16.31% |
| QQQ260618P00470000 | 2024-07-25 12:15PM EDT | 470.00 | 42.50 | 40.50 | 44.00 | 0.00 | - | 4 | 123 | 15.81% |
| QQQ260618P00474780 | 2024-07-19 3:43PM EDT | 474.78 | 40.36 | 42.50 | 47.24 | 0.00 | - | 2 | 16 | 16.00% |
| QQQ260618P00479780 | 2023-12-15 3:36PM EDT | 479.78 | 78.20 | 73.50 | 78.50 | 0.00 | - | - | 1 | 27.13% |
| QQQ260618P00480000 | 2024-07-23 3:07PM EDT | 480.00 | 40.19 | 45.00 | 49.55 | 0.00 | - | 1 | 34 | 15.68% |
| QQQ260618P00484780 | 2024-07-08 9:36AM EDT | 484.78 | 39.50 | 47.00 | 51.75 | 0.00 | - | 1 | 4 | 15.38% |
| QQQ260618P00485000 | 2023-11-17 10:39AM EDT | 485.00 | 100.14 | 79.89 | 84.50 | 0.00 | - | 1 | 0 | 28.22% |
| QQQ260618P00489780 | 2024-07-05 9:47AM EDT | 489.78 | 40.08 | 49.50 | 54.14 | 0.00 | - | 3 | 3 | 15.07% |
| QQQ260618P00490000 | 2024-07-10 4:12PM EDT | 490.00 | 37.13 | 49.50 | 54.25 | 0.00 | - | 8 | 20 | 15.06% |
| QQQ260618P00494780 | 2024-07-16 9:32AM EDT | 494.78 | 40.70 | 52.00 | 56.64 | 0.00 | - | 2 | 19 | 14.76% |
| QQQ260618P00499780 | 2024-07-15 11:05AM EDT | 499.78 | 41.75 | 54.50 | 59.25 | 0.00 | - | 2 | 8 | 14.45% |
| QQQ260618P00500000 | 2024-07-25 11:07AM EDT | 500.00 | 58.00 | 55.00 | 59.37 | 0.00 | - | 1 | 13 | 14.43% |
| QQQ260618P00504780 | 2024-02-27 3:03PM EDT | 504.78 | 75.06 | 68.00 | 72.96 | 0.00 | - | 3 | 2 | 18.62% |
| QQQ260618P00505000 | 2023-12-11 1:14PM EDT | 505.00 | 110.56 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ260618P00509780 | 2024-01-16 1:05AM EDT | 509.78 | 166.64 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00510000 | 2024-07-17 2:31PM EDT | 510.00 | 52.90 | 60.50 | 64.92 | 0.00 | - | 7 | 6 | 13.80% |
| QQQ260618P00519780 | 2024-07-11 11:12AM EDT | 519.78 | 51.26 | 66.00 | 70.80 | 0.00 | - | - | 3 | 13.17% |
| QQQ260618P00520000 | 2024-07-25 10:24AM EDT | 520.00 | 70.28 | 66.50 | 70.94 | 0.00 | - | 2 | 5 | 13.16% |
| QQQ260618P00524780 | 2024-01-16 1:05AM EDT | 524.78 | 181.00 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00525000 | 2023-10-26 1:45PM EDT | 525.00 | 181.00 | 133.00 | 137.99 | 0.00 | - | - | 0 | 38.88% |
| QQQ260618P00529780 | 2024-05-02 3:31PM EDT | 529.78 | 102.30 | 78.80 | 83.00 | 0.00 | - | 48 | 48 | 15.22% |
| QQQ260618P00530000 | 2024-06-24 3:24PM EDT | 530.00 | 64.60 | 72.50 | 77.10 | 0.00 | - | 4 | 19 | 12.33% |
| QQQ260618P00534780 | 2024-07-19 3:02PM EDT | 534.78 | 70.17 | 76.00 | 80.77 | 0.00 | - | 3 | 8 | 12.20% |
| QQQ260618P00535000 | 2023-11-02 1:00PM EDT | 535.00 | 172.74 | 142.50 | 147.45 | 0.00 | - | 2 | 0 | 39.85% |
| QQQ260618P00539780 | 2024-07-26 11:01AM EDT | 539.78 | 83.33 | 79.50 | 84.38 | +5.84 | +7.54% | 60 | 60 | 11.89% |
| QQQ260618P00540000 | 2024-07-03 12:58PM EDT | 540.00 | 63.28 | 80.00 | 84.54 | 0.00 | - | 5,520 | 5,519 | 11.88% |
| QQQ260618P00544780 | 2024-07-19 3:02PM EDT | 544.78 | 76.62 | 83.50 | 88.32 | 0.00 | - | 3 | 3 | 11.70% |
| QQQ260618P00549780 | 2024-01-16 1:05AM EDT | 549.78 | 182.55 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00550000 | 2024-07-24 3:59PM EDT | 550.00 | 89.00 | 87.50 | 92.40 | 0.00 | - | 1 | 261 | 11.41% |
| QQQ260618P00554780 | 2024-07-24 11:37AM EDT | 554.78 | 90.20 | 91.50 | 96.27 | 0.00 | - | 1 | 1 | 11.15% |
| QQQ260618P00555000 | 2023-11-08 2:14PM EDT | 555.00 | 183.33 | 160.56 | 165.50 | 0.00 | - | - | 0 | 41.32% |
| QQQ260618P00559780 | 2024-02-20 11:18AM EDT | 559.78 | 131.57 | 111.06 | 116.00 | 0.00 | - | - | 0 | 19.54% |
| QQQ260618P00560000 | 2024-07-25 9:54AM EDT | 560.00 | 100.00 | 96.00 | 100.69 | 0.00 | - | 6 | 297 | 10.93% |
| QQQ260618P00569780 | 2024-02-14 4:48PM EDT | 569.78 | 136.51 | 133.67 | 138.50 | 0.00 | - | 1 | 0 | 26.00% |
| QQQ260618P00570000 | 2023-11-27 1:43PM EDT | 570.00 | 179.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ260618P00579780 | 2024-01-16 1:05AM EDT | 579.78 | 188.03 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00580000 | 2023-11-27 4:51PM EDT | 580.00 | 188.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ260618P00584780 | 2024-07-22 9:39AM EDT | 584.78 | 101.50 | 119.18 | 124.00 | 0.00 | - | 10 | 0 | 11.23% |
| QQQ260618P00589780 | 2024-07-11 11:23AM EDT | 589.78 | 96.10 | 124.18 | 129.00 | 0.00 | - | - | 0 | 11.54% |
| QQQ260618P00630000 | 2024-04-26 1:42PM EDT | 630.00 | 198.12 | 169.56 | 174.50 | 0.00 | - | 2 | 0 | 18.53% |
| QQQ260618P00685000 | 2024-06-06 10:14AM EDT | 685.00 | 221.00 | 186.58 | 191.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.