Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,295.86 -43.20 (-3.22%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524C00275000 | 2024-04-26 1:04PM EDT | 275.00 | 158.10 | 155.32 | 155.69 | 0.00 | - | 2 | 2 | 92.11% |
| QQQ240524C00315000 | 2024-04-15 2:21PM EDT | 315.00 | 118.60 | 115.37 | 115.72 | 0.00 | - | - | 11 | 68.02% |
| QQQ240524C00325000 | 2024-04-19 11:04AM EDT | 325.00 | 95.94 | 105.65 | 106.01 | 0.00 | - | 1 | 31 | 65.19% |
| QQQ240524C00330000 | 2024-04-26 9:30AM EDT | 330.00 | 99.64 | 100.50 | 100.85 | 0.00 | - | 1 | 1 | 60.72% |
| QQQ240524C00340000 | 2024-04-10 11:27AM EDT | 340.00 | 100.51 | 90.59 | 90.95 | 0.00 | - | - | 2 | 55.86% |
| QQQ240524C00345000 | 2024-04-19 3:39PM EDT | 345.00 | 71.61 | 85.62 | 85.97 | 0.00 | - | 2 | 2 | 53.22% |
| QQQ240524C00350000 | 2024-04-25 9:52AM EDT | 350.00 | 71.19 | 80.65 | 81.00 | 0.00 | - | 1 | 2 | 50.62% |
| QQQ240524C00355000 | 2024-04-25 9:48AM EDT | 355.00 | 66.45 | 75.81 | 76.16 | 0.00 | - | 9 | 10 | 50.27% |
| QQQ240524C00360000 | 2024-04-19 1:13PM EDT | 360.00 | 60.14 | 70.74 | 71.09 | 0.00 | - | 13 | 12 | 46.88% |
| QQQ240524C00365000 | 2024-04-19 3:46PM EDT | 365.00 | 51.64 | 65.92 | 66.27 | 0.00 | - | 1 | 1 | 45.14% |
| QQQ240524C00370000 | 2024-04-23 11:08AM EDT | 370.00 | 56.28 | 60.98 | 61.31 | 0.00 | - | 1 | 16 | 42.44% |
| QQQ240524C00375000 | 2024-04-26 3:53PM EDT | 375.00 | 58.55 | 55.94 | 56.27 | 0.00 | - | 1 | 7 | 39.28% |
| QQQ240524C00380000 | 2024-04-26 11:17AM EDT | 380.00 | 53.36 | 51.19 | 51.51 | 0.00 | - | 9 | 40 | 37.63% |
| QQQ240524C00385000 | 2024-04-25 3:49PM EDT | 385.00 | 41.49 | 46.30 | 46.62 | 0.00 | - | 4 | 15 | 35.17% |
| QQQ240524C00390000 | 2024-04-29 4:01PM EDT | 390.00 | 45.46 | 41.50 | 41.79 | 0.00 | - | 3 | 283 | 32.89% |
| QQQ240524C00395000 | 2024-04-29 2:27PM EDT | 395.00 | 39.81 | 36.76 | 37.04 | 0.00 | - | 16 | 43 | 30.81% |
| QQQ240524C00400000 | 2024-04-30 11:14AM EDT | 400.00 | 32.26 | 32.12 | 32.40 | -2.77 | -7.91% | 7 | 268 | 28.93% |
| QQQ240524C00405000 | 2024-04-29 2:21PM EDT | 405.00 | 30.77 | 27.60 | 27.83 | 0.00 | - | 6 | 247 | 27.01% |
| QQQ240524C00409000 | 2024-04-26 1:32PM EDT | 409.00 | 25.02 | 24.21 | 24.42 | -2.22 | -8.15% | 5 | 1 | 26.00% |
| QQQ240524C00410000 | 2024-04-30 11:36AM EDT | 410.00 | 23.55 | 23.28 | 23.48 | -2.72 | -10.35% | 11 | 158 | 25.44% |
| QQQ240524C00412000 | 2024-04-30 11:05AM EDT | 412.00 | 22.84 | 21.61 | 21.76 | -1.16 | -4.83% | 15 | 1 | 24.74% |
| QQQ240524C00413000 | 2024-04-30 11:05AM EDT | 413.00 | 22.00 | 20.81 | 21.02 | -1.63 | -6.90% | 15 | 12 | 24.70% |
| QQQ240524C00414000 | 2024-04-30 10:28AM EDT | 414.00 | 20.86 | 19.93 | 20.19 | -0.76 | -3.52% | 1 | 35 | 24.37% |
| QQQ240524C00415000 | 2024-04-29 11:04AM EDT | 415.00 | 21.64 | 19.22 | 19.41 | 0.00 | - | 3 | 741 | 24.16% |
| QQQ240524C00416000 | 2024-04-29 3:05PM EDT | 416.00 | 19.72 | 18.46 | 18.62 | 0.00 | - | 4 | 46 | 23.90% |
| QQQ240524C00417000 | 2024-04-26 12:55PM EDT | 417.00 | 20.25 | 17.65 | 17.83 | 0.00 | - | 3 | 196 | 23.62% |
| QQQ240524C00418000 | 2024-04-30 11:06AM EDT | 418.00 | 18.09 | 17.02 | 17.18 | -0.05 | -0.28% | 10 | 85 | 23.65% |
| QQQ240524C00419000 | 2024-04-30 11:06AM EDT | 419.00 | 17.35 | 16.28 | 16.44 | -0.98 | -5.35% | 35 | 52 | 23.43% |
| QQQ240524C00420000 | 2024-04-30 11:08AM EDT | 420.00 | 16.32 | 15.51 | 15.66 | -1.68 | -9.33% | 4 | 951 | 23.09% |
| QQQ240524C00421000 | 2024-04-29 12:41PM EDT | 421.00 | 17.00 | 14.76 | 14.89 | 0.00 | - | 21 | 288 | 22.74% |
| QQQ240524C00422500 | 2024-04-29 1:02PM EDT | 422.50 | 15.92 | 13.71 | 13.88 | 0.00 | - | 32 | 384 | 22.52% |
| QQQ240524C00423000 | 2024-04-29 3:04PM EDT | 423.00 | 14.51 | 13.39 | 13.58 | 0.00 | - | 38 | 183 | 22.51% |
| QQQ240524C00424000 | 2024-04-30 11:05AM EDT | 424.00 | 13.75 | 12.73 | 12.82 | -1.74 | -11.23% | 1 | 225 | 22.10% |
| QQQ240524C00425000 | 2024-04-30 12:00PM EDT | 425.00 | 12.13 | 12.13 | 12.26 | -2.57 | -17.48% | 29 | 1,367 | 22.12% |
| QQQ240524C00426000 | 2024-04-29 10:14AM EDT | 426.00 | 13.10 | 11.37 | 11.47 | -0.60 | -4.38% | 3 | 239 | 21.58% |
| QQQ240524C00427000 | 2024-04-30 11:42AM EDT | 427.00 | 10.61 | 10.82 | 10.93 | -1.60 | -13.10% | 8 | 339 | 21.58% |
| QQQ240524C00427500 | 2024-04-30 11:41AM EDT | 427.50 | 10.30 | 10.45 | 10.59 | -1.77 | -14.66% | 86 | 158 | 21.40% |
| QQQ240524C00428000 | 2024-04-30 11:50AM EDT | 428.00 | 10.04 | 10.20 | 10.30 | -1.76 | -14.92% | 6 | 1,452 | 21.33% |
| QQQ240524C00429000 | 2024-04-30 12:09PM EDT | 429.00 | 9.52 | 9.61 | 9.66 | -1.40 | -12.82% | 159 | 311 | 21.03% |
| QQQ240524C00430000 | 2024-04-30 12:09PM EDT | 430.00 | 8.95 | 9.00 | 9.05 | -1.89 | -17.44% | 84 | 3,503 | 20.76% |
| QQQ240524C00431000 | 2024-04-30 12:09PM EDT | 431.00 | 8.39 | 8.54 | 8.58 | -1.20 | -12.51% | 40 | 214 | 20.76% |
| QQQ240524C00432000 | 2024-04-30 12:09PM EDT | 432.00 | 7.88 | 8.04 | 8.08 | -1.51 | -16.08% | 51 | 1,599 | 20.66% |
| QQQ240524C00432500 | 2024-04-30 12:03PM EDT | 432.50 | 7.76 | 7.80 | 7.84 | -1.84 | -19.17% | 51 | 459 | 20.62% |
| QQQ240524C00433000 | 2024-04-30 11:42AM EDT | 433.00 | 7.29 | 7.48 | 7.51 | -1.55 | -17.53% | 36 | 459 | 20.37% |
| QQQ240524C00434000 | 2024-04-30 11:53AM EDT | 434.00 | 6.86 | 6.98 | 7.01 | -2.14 | -23.78% | 43 | 863 | 20.19% |
| QQQ240524C00435000 | 2024-04-30 9:43AM EDT | 435.00 | 7.58 | 6.51 | 6.53 | -0.02 | -0.26% | 4 | 605 | 20.01% |
| QQQ240524C00436000 | 2024-04-30 11:51AM EDT | 436.00 | 5.84 | 6.05 | 6.08 | -1.31 | -18.32% | 20 | 302 | 19.86% |
| QQQ240524C00437000 | 2024-04-30 11:15AM EDT | 437.00 | 5.66 | 5.63 | 5.66 | -1.01 | -15.14% | 11 | 658 | 19.73% |
| QQQ240524C00437500 | 2024-04-30 12:01PM EDT | 437.50 | 5.32 | 5.49 | 5.51 | -1.45 | -21.42% | 7 | 1,074 | 19.80% |
| QQQ240524C00438000 | 2024-04-30 11:46AM EDT | 438.00 | 5.13 | 5.21 | 5.23 | -1.53 | -22.97% | 7 | 527 | 19.54% |
| QQQ240524C00439000 | 2024-04-30 12:01PM EDT | 439.00 | 4.73 | 4.81 | 4.84 | -1.31 | -21.69% | 37 | 650 | 19.40% |
| QQQ240524C00440000 | 2024-04-30 11:54AM EDT | 440.00 | 4.36 | 4.48 | 4.51 | -1.34 | -23.51% | 373 | 4,218 | 19.37% |
| QQQ240524C00441000 | 2024-04-30 11:23AM EDT | 441.00 | 4.17 | 4.13 | 4.16 | -0.79 | -15.93% | 3 | 4,746 | 19.24% |
| QQQ240524C00442000 | 2024-04-30 11:15AM EDT | 442.00 | 3.80 | 3.75 | 3.78 | -1.09 | -22.29% | 6 | 825 | 18.99% |
| QQQ240524C00442500 | 2024-04-30 10:34AM EDT | 442.50 | 4.12 | 3.56 | 3.58 | -0.64 | -13.45% | 1 | 567 | 18.82% |
| QQQ240524C00443000 | 2024-04-30 11:49AM EDT | 443.00 | 3.34 | 3.43 | 3.46 | -1.14 | -25.45% | 7 | 273 | 18.85% |
| QQQ240524C00444000 | 2024-04-30 11:13AM EDT | 444.00 | 3.19 | 3.14 | 3.16 | -0.44 | -12.12% | 14 | 744 | 18.71% |
| QQQ240524C00445000 | 2024-04-30 11:41AM EDT | 445.00 | 2.75 | 2.86 | 2.88 | -0.97 | -26.08% | 51 | 1,331 | 18.57% |
| QQQ240524C00446000 | 2024-04-30 11:57AM EDT | 446.00 | 2.63 | 2.61 | 2.66 | -0.69 | -20.78% | 31 | 284 | 18.57% |
| QQQ240524C00447000 | 2024-04-30 11:51AM EDT | 447.00 | 2.28 | 2.36 | 2.38 | -1.12 | -32.94% | 1 | 335 | 18.34% |
| QQQ240524C00447500 | 2024-04-30 9:39AM EDT | 447.50 | 2.86 | 2.23 | 2.26 | -0.26 | -8.33% | 26 | 150 | 18.26% |
| QQQ240524C00448000 | 2024-04-30 11:51AM EDT | 448.00 | 2.04 | 2.11 | 2.13 | -0.71 | -25.82% | 120 | 282 | 18.14% |
| QQQ240524C00449000 | 2024-04-30 10:08AM EDT | 449.00 | 1.85 | 1.95 | 1.94 | -0.74 | -28.57% | 24 | 447 | 18.09% |
| QQQ240524C00450000 | 2024-04-30 11:38AM EDT | 450.00 | 1.75 | 1.76 | 1.78 | -0.78 | -30.83% | 57 | 5,633 | 18.09% |
| QQQ240524C00451000 | 2024-04-30 11:51AM EDT | 451.00 | 1.49 | 1.55 | 1.56 | -0.65 | -30.37% | 4 | 1,531 | 17.84% |
| QQQ240524C00452000 | 2024-04-30 11:51AM EDT | 452.00 | 1.36 | 1.40 | 1.41 | -0.74 | -35.24% | 7 | 194 | 17.78% |
| QQQ240524C00452500 | 2024-04-29 3:32PM EDT | 452.50 | 1.70 | 1.32 | 1.33 | -0.03 | -1.73% | 4 | 562 | 17.71% |
| QQQ240524C00453000 | 2024-04-30 9:54AM EDT | 453.00 | 1.58 | 1.27 | 1.29 | -0.09 | -5.39% | 8 | 381 | 17.80% |
| QQQ240524C00454000 | 2024-04-30 11:41AM EDT | 454.00 | 1.07 | 1.11 | 1.12 | -0.40 | -27.21% | 63 | 123 | 17.57% |
| QQQ240524C00455000 | 2024-04-30 11:22AM EDT | 455.00 | 1.04 | 0.99 | 1.01 | -0.21 | -16.80% | 62 | 1,082 | 17.54% |
| QQQ240524C00456000 | 2024-04-30 10:15AM EDT | 456.00 | 1.18 | 0.89 | 0.90 | -0.10 | -7.81% | 3 | 153 | 17.47% |
| QQQ240524C00457000 | 2024-04-30 11:20AM EDT | 457.00 | 0.83 | 0.78 | 0.79 | -0.33 | -28.45% | 32 | 1,065 | 17.35% |
| QQQ240524C00457500 | 2024-04-30 11:22AM EDT | 457.50 | 0.77 | 0.73 | 0.74 | -0.35 | -31.25% | 99 | 600 | 17.29% |
| QQQ240524C00458000 | 2024-04-30 12:01PM EDT | 458.00 | 0.68 | 0.69 | 0.70 | -0.32 | -32.00% | 60 | 626 | 17.29% |
| QQQ240524C00460000 | 2024-04-30 11:21AM EDT | 460.00 | 0.58 | 0.54 | 0.55 | -0.25 | -30.12% | 41 | 3,864 | 17.18% |
| QQQ240524C00465000 | 2024-04-30 11:59AM EDT | 465.00 | 0.30 | 0.29 | 0.31 | -0.16 | -34.78% | 20 | 2,610 | 17.16% |
| QQQ240524C00470000 | 2024-04-30 11:57AM EDT | 470.00 | 0.16 | 0.16 | 0.17 | -0.08 | -33.33% | 11 | 875 | 17.19% |
| QQQ240524C00475000 | 2024-04-30 11:59AM EDT | 475.00 | 0.09 | 0.09 | 0.11 | -0.04 | -30.77% | 63 | 252 | 17.73% |
| QQQ240524C00480000 | 2024-04-30 11:24AM EDT | 480.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 157 | 1,919 | 17.82% |
| QQQ240524C00485000 | 2024-04-30 11:52AM EDT | 485.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 21 | 616 | 18.36% |
| QQQ240524C00490000 | 2024-04-29 12:12PM EDT | 490.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 394 | 19.14% |
| QQQ240524C00495000 | 2024-04-30 10:16AM EDT | 495.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 82 | 20.41% |
| QQQ240524C00500000 | 2024-04-26 4:08PM EDT | 500.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3 | 89 | 20.90% |
| QQQ240524C00505000 | 2024-04-26 10:12AM EDT | 505.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 170 | 22.07% |
| QQQ240524C00510000 | 2024-04-17 3:59PM EDT | 510.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 43 | 42 | 23.24% |
| QQQ240524C00515000 | 2024-04-17 12:36PM EDT | 515.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 89 | 109 | 23.05% |
| QQQ240524C00520000 | 2024-04-24 12:06PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 276 | 24.22% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524P00220000 | 2024-04-09 1:07PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| QQQ240524P00225000 | 2024-04-11 12:14PM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 71.88% |
| QQQ240524P00235000 | 2024-04-10 12:23PM EDT | 235.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 68.75% |
| QQQ240524P00240000 | 2024-04-17 3:08PM EDT | 240.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 2 | 68.75% |
| QQQ240524P00250000 | 2024-04-12 9:40AM EDT | 250.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 64.06% |
| QQQ240524P00260000 | 2024-04-17 1:46PM EDT | 260.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | - | 3 | 61.72% |
| QQQ240524P00265000 | 2024-04-19 1:24PM EDT | 265.00 | 0.08 | 0.01 | 0.02 | 0.00 | - | 80 | 508 | 60.16% |
| QQQ240524P00275000 | 2024-04-26 3:19PM EDT | 275.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 7 | 11 | 57.03% |
| QQQ240524P00280000 | 2024-04-25 2:10PM EDT | 280.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 9 | 9 | 55.86% |
| QQQ240524P00285000 | 2024-04-22 10:13AM EDT | 285.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 10 | 12 | 52.73% |
| QQQ240524P00290000 | 2024-04-10 1:14PM EDT | 290.00 | 0.08 | 0.02 | 0.04 | 0.00 | - | - | 4 | 52.34% |
| QQQ240524P00295000 | 2024-04-19 3:05PM EDT | 295.00 | 0.16 | 0.03 | 0.04 | 0.00 | - | 10 | 11 | 51.17% |
| QQQ240524P00300000 | 2024-04-30 11:46AM EDT | 300.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 2 | 21 | 50.78% |
| QQQ240524P00305000 | 2024-04-26 9:40AM EDT | 305.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 3 | 42 | 48.63% |
| QQQ240524P00310000 | 2024-04-29 12:53PM EDT | 310.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 479 | 46.48% |
| QQQ240524P00315000 | 2024-04-26 2:23PM EDT | 315.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 1 | 41 | 46.00% |
| QQQ240524P00320000 | 2024-04-29 3:51PM EDT | 320.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 14 | 6,579 | 43.85% |
| QQQ240524P00325000 | 2024-04-29 1:43PM EDT | 325.00 | 0.06 | 0.07 | 0.08 | 0.00 | - | 4 | 72 | 42.38% |
| QQQ240524P00330000 | 2024-04-29 10:15AM EDT | 330.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 1 | 75 | 40.82% |
| QQQ240524P00335000 | 2024-04-30 9:48AM EDT | 335.00 | 0.07 | 0.09 | 0.10 | -0.15 | -68.18% | 17 | 51 | 39.26% |
| QQQ240524P00340000 | 2024-04-30 11:07AM EDT | 340.00 | 0.09 | 0.10 | 0.11 | -0.05 | -35.71% | 1 | 616 | 37.60% |
| QQQ240524P00345000 | 2024-04-30 10:58AM EDT | 345.00 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 4,093 | 1,733 | 35.84% |
| QQQ240524P00350000 | 2024-04-29 10:00AM EDT | 350.00 | 0.13 | 0.13 | 0.14 | 0.00 | - | 2 | 136 | 34.47% |
| QQQ240524P00355000 | 2024-04-29 2:14PM EDT | 355.00 | 0.14 | 0.15 | 0.16 | 0.00 | - | 1 | 966 | 32.91% |
| QQQ240524P00360000 | 2024-04-29 4:04PM EDT | 360.00 | 0.15 | 0.17 | 0.19 | +0.01 | +7.14% | 1 | 581 | 31.54% |
| QQQ240524P00365000 | 2024-04-30 11:55AM EDT | 365.00 | 0.22 | 0.21 | 0.22 | +0.02 | +10.00% | 38 | 539 | 30.05% |
| QQQ240524P00370000 | 2024-04-30 12:10PM EDT | 370.00 | 0.27 | 0.25 | 0.26 | +0.04 | +17.39% | 3 | 807 | 28.61% |
| QQQ240524P00375000 | 2024-04-29 3:55PM EDT | 375.00 | 0.27 | 0.31 | 0.32 | 0.00 | - | 43 | 894 | 27.32% |
| QQQ240524P00380000 | 2024-04-30 11:17AM EDT | 380.00 | 0.40 | 0.39 | 0.40 | +0.07 | +21.21% | 7 | 2,620 | 26.07% |
| QQQ240524P00385000 | 2024-04-30 12:00PM EDT | 385.00 | 0.51 | 0.49 | 0.51 | +0.03 | +6.25% | 23 | 6,265 | 24.88% |
| QQQ240524P00390000 | 2024-04-30 12:09PM EDT | 390.00 | 0.69 | 0.66 | 0.67 | +0.14 | +25.45% | 31 | 3,521 | 23.80% |
| QQQ240524P00395000 | 2024-04-30 11:45AM EDT | 395.00 | 0.93 | 0.88 | 0.90 | +0.18 | +24.00% | 73 | 1,080 | 22.82% |
| QQQ240524P00400000 | 2024-04-30 11:56AM EDT | 400.00 | 1.25 | 1.24 | 1.25 | +0.26 | +26.26% | 83 | 5,288 | 22.02% |
| QQQ240524P00405000 | 2024-04-30 11:59AM EDT | 405.00 | 1.71 | 1.72 | 1.74 | +0.31 | +22.14% | 30 | 6,188 | 21.25% |
| QQQ240524P00407000 | 2024-04-30 12:09PM EDT | 407.00 | 2.01 | 1.94 | 1.96 | +0.26 | +14.86% | 7 | 434 | 20.86% |
| QQQ240524P00408000 | 2024-04-30 11:36AM EDT | 408.00 | 2.08 | 2.10 | 2.13 | +0.23 | +12.43% | 16 | 151 | 20.84% |
| QQQ240524P00409000 | 2024-04-30 11:12AM EDT | 409.00 | 2.20 | 2.24 | 2.27 | +0.30 | +15.79% | 11 | 213 | 20.69% |
| QQQ240524P00410000 | 2024-04-30 12:05PM EDT | 410.00 | 2.45 | 2.38 | 2.40 | +0.55 | +28.95% | 218 | 4,645 | 20.47% |
| QQQ240524P00411000 | 2024-04-29 3:16PM EDT | 411.00 | 2.33 | 2.54 | 2.57 | 0.00 | - | 324 | 328 | 20.34% |
| QQQ240524P00412000 | 2024-04-30 11:51AM EDT | 412.00 | 2.86 | 2.74 | 2.76 | +0.45 | +18.67% | 8 | 278 | 20.26% |
| QQQ240524P00413000 | 2024-04-30 12:05PM EDT | 413.00 | 3.00 | 2.92 | 2.94 | +0.55 | +22.45% | 30 | 508 | 20.10% |
| QQQ240524P00414000 | 2024-04-30 12:09PM EDT | 414.00 | 3.18 | 3.09 | 3.12 | +0.27 | +9.28% | 20 | 167 | 19.92% |
| QQQ240524P00415000 | 2024-04-30 11:32AM EDT | 415.00 | 3.34 | 3.31 | 3.34 | +0.73 | +27.97% | 24 | 4,260 | 19.81% |
| QQQ240524P00416000 | 2024-04-30 11:29AM EDT | 416.00 | 3.51 | 3.55 | 3.57 | +0.59 | +20.21% | 22 | 297 | 19.70% |
| QQQ240524P00417000 | 2024-04-30 9:32AM EDT | 417.00 | 3.17 | 3.79 | 3.81 | +0.02 | +0.63% | 5 | 552 | 19.58% |
| QQQ240524P00418000 | 2024-04-30 11:43AM EDT | 418.00 | 4.16 | 4.02 | 4.05 | +0.79 | +23.44% | 10 | 429 | 19.43% |
| QQQ240524P00419000 | 2024-04-30 12:00PM EDT | 419.00 | 4.25 | 4.28 | 4.31 | +0.34 | +8.70% | 53 | 1,183 | 19.29% |
| QQQ240524P00420000 | 2024-04-30 11:56AM EDT | 420.00 | 4.52 | 4.54 | 4.57 | +0.94 | +26.26% | 386 | 3,912 | 19.12% |
| QQQ240524P00421000 | 2024-04-30 11:42AM EDT | 421.00 | 5.00 | 4.80 | 4.83 | +0.87 | +21.07% | 9 | 361 | 18.91% |
| QQQ240524P00422500 | 2024-04-30 11:41AM EDT | 422.50 | 5.40 | 5.26 | 5.29 | +0.85 | +18.68% | 20 | 392 | 18.70% |
| QQQ240524P00423000 | 2024-04-30 11:51AM EDT | 423.00 | 5.63 | 5.44 | 5.47 | +0.57 | +11.26% | 19 | 440 | 18.67% |
| QQQ240524P00424000 | 2024-04-30 12:01PM EDT | 424.00 | 5.90 | 5.73 | 5.77 | +0.80 | +15.69% | 21 | 933 | 18.44% |
| QQQ240524P00425000 | 2024-04-30 12:05PM EDT | 425.00 | 6.25 | 6.15 | 6.19 | +1.25 | +25.00% | 260 | 3,547 | 18.46% |
| QQQ240524P00426000 | 2024-04-30 12:08PM EDT | 426.00 | 6.61 | 6.53 | 6.57 | +1.21 | +22.41% | 22 | 440 | 18.34% |
| QQQ240524P00427000 | 2024-04-30 11:17AM EDT | 427.00 | 6.75 | 6.91 | 6.95 | +0.83 | +14.02% | 9 | 348 | 18.17% |
| QQQ240524P00427500 | 2024-04-30 12:02PM EDT | 427.50 | 7.11 | 7.06 | 7.10 | +1.21 | +20.51% | 105 | 171 | 17.99% |
| QQQ240524P00428000 | 2024-04-30 11:53AM EDT | 428.00 | 7.45 | 7.27 | 7.31 | +1.64 | +28.23% | 62 | 1,071 | 17.92% |
| QQQ240524P00429000 | 2024-04-30 12:01PM EDT | 429.00 | 7.84 | 7.71 | 7.75 | +1.30 | +19.88% | 100 | 238 | 17.81% |
| QQQ240524P00430000 | 2024-04-30 12:11PM EDT | 430.00 | 8.16 | 8.13 | 8.16 | +1.70 | +26.32% | 349 | 2,046 | 17.59% |
| QQQ240524P00431000 | 2024-04-30 11:44AM EDT | 431.00 | 8.74 | 8.53 | 8.57 | +1.50 | +20.72% | 138 | 586 | 17.32% |
| QQQ240524P00432000 | 2024-04-30 12:11PM EDT | 432.00 | 9.06 | 9.08 | 9.13 | +1.13 | +14.25% | 79 | 743 | 17.34% |
| QQQ240524P00432500 | 2024-04-30 9:45AM EDT | 432.50 | 7.93 | 9.21 | 9.26 | 0.00 | - | 3 | 87 | 17.00% |
| QQQ240524P00433000 | 2024-04-30 11:48AM EDT | 433.00 | 9.91 | 9.59 | 9.64 | +1.58 | +18.97% | 442 | 563 | 17.21% |
| QQQ240524P00434000 | 2024-04-30 9:45AM EDT | 434.00 | 9.60 | 10.10 | 10.19 | +0.60 | +6.67% | 8 | 719 | 17.11% |
| QQQ240524P00435000 | 2024-04-30 11:23AM EDT | 435.00 | 10.59 | 10.58 | 10.70 | +1.94 | +22.43% | 26 | 1,404 | 16.88% |
| QQQ240524P00436000 | 2024-04-30 11:41AM EDT | 436.00 | 11.47 | 11.13 | 11.26 | +1.23 | +12.01% | 10 | 190 | 16.71% |
| QQQ240524P00437000 | 2024-04-30 10:48AM EDT | 437.00 | 10.13 | 11.74 | 11.91 | -0.74 | -6.81% | 26 | 170 | 16.70% |
| QQQ240524P00437500 | 2024-04-29 3:56PM EDT | 437.50 | 10.19 | 12.04 | 12.19 | 0.00 | - | 20 | 91 | 16.57% |
| QQQ240524P00438000 | 2024-04-29 2:29PM EDT | 438.00 | 10.62 | 12.26 | 12.40 | 0.00 | - | 37 | 281 | 16.25% |
| QQQ240524P00439000 | 2024-04-29 2:00PM EDT | 439.00 | 11.05 | 12.92 | 13.08 | 0.00 | - | 11 | 287 | 16.22% |
| QQQ240524P00440000 | 2024-04-30 11:23AM EDT | 440.00 | 13.51 | 13.59 | 13.75 | +2.26 | +20.09% | 46 | 992 | 16.10% |
| QQQ240524P00441000 | 2024-04-30 9:37AM EDT | 441.00 | 13.10 | 14.25 | 14.43 | -9.26 | -41.41% | 3 | 204 | 15.96% |
| QQQ240524P00442000 | 2024-04-22 3:24PM EDT | 442.00 | 23.47 | 14.90 | 15.08 | 0.00 | - | 4 | 183 | 15.67% |
| QQQ240524P00442500 | 2024-04-29 1:40PM EDT | 442.50 | 12.80 | 15.25 | 15.44 | 0.00 | - | 9 | 35 | 15.60% |
| QQQ240524P00443000 | 2024-04-25 11:04AM EDT | 443.00 | 23.74 | 15.68 | 15.88 | 0.00 | - | 1 | 43 | 15.75% |
| QQQ240524P00444000 | 2024-04-24 10:12AM EDT | 444.00 | 17.48 | 16.39 | 16.62 | 0.00 | - | 10 | 155 | 15.61% |
| QQQ240524P00445000 | 2024-04-30 11:33AM EDT | 445.00 | 17.60 | 17.13 | 17.36 | +2.70 | +18.12% | 31 | 610 | 15.39% |
| QQQ240524P00446000 | 2024-04-29 3:05PM EDT | 446.00 | 16.99 | 17.91 | 18.08 | 0.00 | - | 1 | 75 | 15.04% |
| QQQ240524P00447000 | 2024-04-26 2:36PM EDT | 447.00 | 17.34 | 18.71 | 18.92 | 0.00 | - | 1 | 43 | 15.03% |
| QQQ240524P00447500 | 2024-04-19 2:41PM EDT | 447.50 | 33.09 | 19.12 | 19.33 | 0.00 | - | 3 | 2 | 14.96% |
| QQQ240524P00448000 | 2024-04-29 3:05PM EDT | 448.00 | 18.47 | 19.63 | 19.83 | 0.00 | - | 3 | 38 | 15.23% |
| QQQ240524P00449000 | 2024-04-29 2:00PM EDT | 449.00 | 17.83 | 20.41 | 20.64 | 0.00 | - | 1 | 34 | 15.00% |
| QQQ240524P00450000 | 2024-04-29 1:40PM EDT | 450.00 | 18.10 | 21.23 | 21.42 | 0.00 | - | 10 | 313 | 14.55% |
| QQQ240524P00451000 | 2024-04-22 10:03AM EDT | 451.00 | 33.73 | 22.10 | 22.34 | 0.00 | - | 2 | 59 | 14.65% |
| QQQ240524P00452000 | 2024-04-26 10:31AM EDT | 452.00 | 22.77 | 23.09 | 23.32 | 0.00 | - | 7 | 7 | 15.03% |
| QQQ240524P00452500 | 2024-04-30 11:00AM EDT | 452.50 | 21.85 | 23.44 | 23.70 | -15.95 | -42.20% | 2 | 0 | 14.62% |
| QQQ240524P00453000 | 2024-04-23 12:19PM EDT | 453.00 | 28.26 | 23.89 | 24.13 | 0.00 | - | 27 | 7 | 14.45% |
| QQQ240524P00454000 | 2024-04-23 12:19PM EDT | 454.00 | 29.19 | 24.81 | 25.17 | 0.00 | - | 20 | 0 | 15.14% |
| QQQ240524P00455000 | 2024-04-22 9:35AM EDT | 455.00 | 38.03 | 25.69 | 25.94 | 0.00 | - | 1 | 1 | 14.08% |
| QQQ240524P00456000 | 2024-04-19 11:21AM EDT | 456.00 | 37.48 | 26.76 | 27.03 | 0.00 | - | 1 | 0 | 15.14% |
| QQQ240524P00457000 | 2024-04-23 10:30AM EDT | 457.00 | 32.59 | 27.61 | 27.94 | 0.00 | - | 1 | 0 | 14.91% |
| QQQ240524P00457500 | 2024-04-15 3:59PM EDT | 457.50 | 27.08 | 28.02 | 28.33 | 0.00 | - | 242 | 0 | 14.19% |
| QQQ240524P00458000 | 2024-04-17 12:25PM EDT | 458.00 | 31.70 | 28.62 | 28.86 | 0.00 | - | 2 | 0 | 14.65% |
| QQQ240524P00460000 | 2024-04-19 3:52PM EDT | 460.00 | 46.04 | 30.62 | 30.90 | 0.00 | - | 1 | 0 | 15.80% |
| QQQ240524P00465000 | 2024-04-15 3:37PM EDT | 465.00 | 33.94 | 35.63 | 35.89 | 0.00 | - | 4 | 0 | 17.65% |
| QQQ240524P00470000 | 2024-04-16 9:31AM EDT | 470.00 | 39.05 | 40.59 | 40.88 | 0.00 | - | 2 | 0 | 19.43% |
| QQQ240524P00475000 | 2024-04-29 3:49PM EDT | 475.00 | 43.33 | 45.45 | 45.80 | 0.00 | - | 2 | 2 | 20.31% |
| QQQ240524P00480000 | 2024-04-29 3:49PM EDT | 480.00 | 48.35 | 50.45 | 50.79 | 0.00 | - | 2 | 0 | 21.90% |
| QQQ240524P00515000 | 2024-04-23 2:11PM EDT | 515.00 | 89.20 | 85.56 | 85.88 | 0.00 | - | - | 0 | 34.47% |
© 2024 Yahoo. All rights reserved.