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
1,286.31 -52.76 (-3.94%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:34PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240531C00300000 | 2024-04-26 1:41PM EDT | 300.00 | 133.10 | 128.87 | 129.37 | 0.00 | - | 1 | 1 | 68.51% |
| QQQ240531C00305000 | 2024-04-26 3:59PM EDT | 305.00 | 127.96 | 123.89 | 124.36 | 0.00 | - | 4 | 5 | 65.85% |
| QQQ240531C00310000 | 2024-04-26 1:41PM EDT | 310.00 | 123.73 | 118.89 | 119.36 | 0.00 | - | 1 | 1 | 63.18% |
| QQQ240531C00320000 | 2024-04-24 10:48AM EDT | 320.00 | 109.55 | 108.90 | 109.36 | 0.00 | - | - | 1 | 57.98% |
| QQQ240531C00325000 | 2024-04-29 1:46PM EDT | 325.00 | 109.94 | 103.89 | 104.40 | 0.00 | - | 2 | 12 | 55.53% |
| QQQ240531C00340000 | 2024-04-19 4:03PM EDT | 340.00 | 77.26 | 89.03 | 89.51 | 0.00 | - | 1 | 1 | 50.72% |
| QQQ240531C00345000 | 2024-04-12 2:40PM EDT | 345.00 | 95.40 | 84.17 | 84.65 | 0.00 | - | 30 | 30 | 49.07% |
| QQQ240531C00350000 | 2024-04-30 11:55AM EDT | 350.00 | 81.24 | 79.16 | 79.61 | +9.18 | +12.74% | 5 | 25 | 46.19% |
| QQQ240531C00355000 | 2024-04-22 12:10PM EDT | 355.00 | 64.50 | 74.21 | 74.67 | 0.00 | - | 8 | 5 | 43.97% |
| QQQ240531C00360000 | 2024-04-19 1:13PM EDT | 360.00 | 60.58 | 69.34 | 69.78 | 0.00 | - | 13 | 13 | 42.00% |
| QQQ240531C00370000 | 2024-04-19 1:17PM EDT | 370.00 | 50.88 | 59.42 | 59.89 | 0.00 | - | 12 | 15 | 37.35% |
| QQQ240531C00375000 | 2024-04-19 12:14PM EDT | 375.00 | 45.15 | 54.69 | 55.14 | 0.00 | - | 13 | 13 | 35.91% |
| QQQ240531C00380000 | 2024-04-30 12:01PM EDT | 380.00 | 51.62 | 49.81 | 50.25 | -3.56 | -6.45% | 1 | 9 | 33.70% |
| QQQ240531C00385000 | 2024-04-25 4:06PM EDT | 385.00 | 47.58 | 45.01 | 45.45 | 0.00 | - | 1 | 101 | 31.78% |
| QQQ240531C00390000 | 2024-04-30 11:08AM EDT | 390.00 | 43.03 | 40.22 | 40.58 | -1.77 | -3.95% | 2 | 46 | 29.49% |
| QQQ240531C00395000 | 2024-04-30 11:04AM EDT | 395.00 | 38.70 | 35.58 | 35.94 | +0.55 | +1.44% | 20 | 14 | 27.88% |
| QQQ240531C00400000 | 2024-04-30 10:30AM EDT | 400.00 | 34.45 | 31.09 | 31.46 | -1.20 | -3.37% | 10 | 100 | 26.52% |
| QQQ240531C00405000 | 2024-04-30 12:17PM EDT | 405.00 | 28.50 | 26.73 | 27.07 | -3.51 | -10.97% | 1 | 42 | 25.10% |
| QQQ240531C00410000 | 2024-04-30 12:15PM EDT | 410.00 | 24.50 | 22.69 | 22.91 | -2.47 | -9.16% | 11 | 452 | 23.91% |
| QQQ240531C00413000 | 2024-04-30 9:39AM EDT | 413.00 | 23.31 | 20.37 | 20.59 | -1.65 | -6.61% | 3 | 19 | 23.39% |
| QQQ240531C00414000 | 2024-04-30 9:35AM EDT | 414.00 | 22.58 | 19.69 | 19.80 | -0.24 | -1.05% | 300 | 33 | 23.14% |
| QQQ240531C00415000 | 2024-04-30 1:05PM EDT | 415.00 | 19.12 | 18.80 | 18.90 | -4.28 | -18.29% | 302 | 736 | 22.62% |
| QQQ240531C00416000 | 2024-04-30 10:52AM EDT | 416.00 | 21.18 | 18.17 | 18.26 | +0.18 | +0.86% | 1 | 36 | 22.66% |
| QQQ240531C00417000 | 2024-04-30 12:36PM EDT | 417.00 | 18.00 | 17.36 | 17.47 | -2.70 | -13.04% | 2 | 390 | 22.34% |
| QQQ240531C00418000 | 2024-04-30 11:00AM EDT | 418.00 | 19.35 | 16.73 | 16.84 | -0.66 | -3.30% | 1 | 110 | 22.35% |
| QQQ240531C00419000 | 2024-04-30 11:22AM EDT | 419.00 | 17.40 | 16.02 | 16.12 | -2.30 | -11.68% | 8 | 85 | 22.14% |
| QQQ240531C00420000 | 2024-04-30 11:49AM EDT | 420.00 | 16.07 | 15.32 | 15.43 | -2.61 | -13.97% | 17 | 685 | 21.97% |
| QQQ240531C00421000 | 2024-04-30 9:40AM EDT | 421.00 | 17.47 | 14.61 | 14.70 | -0.54 | -3.00% | 3 | 95 | 21.69% |
| QQQ240531C00422500 | 2024-04-29 10:56AM EDT | 422.50 | 17.03 | 13.63 | 13.71 | 0.00 | - | 3 | 61 | 21.43% |
| QQQ240531C00423000 | 2024-04-29 2:10PM EDT | 423.00 | 16.74 | 13.20 | 13.28 | 0.00 | - | 19 | 159 | 21.13% |
| QQQ240531C00424000 | 2024-04-30 12:12PM EDT | 424.00 | 13.70 | 12.68 | 12.75 | -2.63 | -16.11% | 1 | 82 | 21.18% |
| QQQ240531C00425000 | 2024-04-30 1:04PM EDT | 425.00 | 12.30 | 11.96 | 12.02 | -2.43 | -16.50% | 33 | 737 | 20.80% |
| QQQ240531C00426000 | 2024-04-30 11:58AM EDT | 426.00 | 12.51 | 11.40 | 11.47 | -1.69 | -11.90% | 3 | 105 | 20.75% |
| QQQ240531C00427000 | 2024-04-30 1:15PM EDT | 427.00 | 10.84 | 10.77 | 10.83 | -3.62 | -25.03% | 29 | 404 | 20.49% |
| QQQ240531C00427500 | 2024-04-30 1:12PM EDT | 427.50 | 10.60 | 10.52 | 10.57 | -1.77 | -14.31% | 3 | 80 | 20.47% |
| QQQ240531C00428000 | 2024-04-30 12:59PM EDT | 428.00 | 10.58 | 10.17 | 10.23 | -2.55 | -19.42% | 15 | 280 | 20.28% |
| QQQ240531C00429000 | 2024-04-30 1:08PM EDT | 429.00 | 9.98 | 9.63 | 9.69 | -1.52 | -13.22% | 55 | 317 | 20.17% |
| QQQ240531C00430000 | 2024-04-30 1:17PM EDT | 430.00 | 9.15 | 9.16 | 9.21 | -3.22 | -26.09% | 380 | 1,128 | 20.13% |
| QQQ240531C00431000 | 2024-04-30 1:07PM EDT | 431.00 | 8.95 | 8.59 | 8.64 | -2.76 | -23.57% | 171 | 375 | 19.89% |
| QQQ240531C00432000 | 2024-04-30 1:11PM EDT | 432.00 | 8.29 | 8.14 | 8.20 | -2.54 | -23.45% | 94 | 303 | 19.88% |
| QQQ240531C00432500 | 2024-04-30 12:44PM EDT | 432.50 | 7.92 | 7.91 | 7.96 | -2.67 | -25.21% | 45 | 157 | 19.82% |
| QQQ240531C00433000 | 2024-04-30 1:12PM EDT | 433.00 | 7.56 | 7.59 | 7.64 | -2.92 | -27.86% | 173 | 212 | 19.59% |
| QQQ240531C00434000 | 2024-04-30 1:11PM EDT | 434.00 | 7.13 | 7.12 | 7.16 | -2.44 | -25.50% | 83 | 94 | 19.43% |
| QQQ240531C00435000 | 2024-04-30 1:18PM EDT | 435.00 | 6.65 | 6.71 | 6.74 | -2.59 | -27.94% | 254 | 1,017 | 19.36% |
| QQQ240531C00436000 | 2024-04-30 1:12PM EDT | 436.00 | 6.23 | 6.30 | 6.35 | -2.42 | -27.98% | 85 | 173 | 19.32% |
| QQQ240531C00437000 | 2024-04-30 12:42PM EDT | 437.00 | 5.86 | 5.82 | 5.86 | -1.71 | -22.59% | 38 | 340 | 19.03% |
| QQQ240531C00437500 | 2024-04-30 12:42PM EDT | 437.50 | 5.68 | 5.67 | 5.71 | -2.16 | -27.55% | 81 | 225 | 19.07% |
| QQQ240531C00438000 | 2024-04-30 1:12PM EDT | 438.00 | 5.40 | 5.46 | 5.50 | -2.00 | -27.03% | 79 | 206 | 18.98% |
| QQQ240531C00439000 | 2024-04-30 12:35PM EDT | 439.00 | 5.30 | 5.05 | 5.08 | -2.00 | -27.40% | 151 | 627 | 18.77% |
| QQQ240531C00440000 | 2024-04-30 1:03PM EDT | 440.00 | 5.00 | 4.64 | 4.69 | -1.62 | -24.47% | 73 | 1,394 | 18.59% |
| QQQ240531C00441000 | 2024-04-30 10:12AM EDT | 441.00 | 4.87 | 4.34 | 4.38 | -1.57 | -24.38% | 28 | 294 | 18.54% |
| QQQ240531C00442000 | 2024-04-30 12:44PM EDT | 442.00 | 4.07 | 4.00 | 4.05 | -1.99 | -32.84% | 53 | 367 | 18.42% |
| QQQ240531C00442500 | 2024-04-30 9:45AM EDT | 442.50 | 5.33 | 3.89 | 3.93 | +0.19 | +3.70% | 1 | 241 | 18.45% |
| QQQ240531C00443000 | 2024-04-30 1:04PM EDT | 443.00 | 3.90 | 3.69 | 3.74 | -1.37 | -26.00% | 59 | 194 | 18.30% |
| QQQ240531C00444000 | 2024-04-30 12:33PM EDT | 444.00 | 3.74 | 3.44 | 3.48 | -1.29 | -25.65% | 17 | 170 | 18.27% |
| QQQ240531C00445000 | 2024-04-30 1:12PM EDT | 445.00 | 3.17 | 3.15 | 3.20 | -1.43 | -31.09% | 16 | 1,261 | 18.15% |
| QQQ240531C00446000 | 2024-04-30 1:03PM EDT | 446.00 | 3.08 | 2.89 | 2.94 | -1.19 | -27.87% | 33 | 287 | 18.04% |
| QQQ240531C00447000 | 2024-04-30 12:34PM EDT | 447.00 | 2.84 | 2.62 | 2.66 | -1.08 | -27.55% | 7 | 564 | 17.84% |
| QQQ240531C00447500 | 2024-04-30 10:39AM EDT | 447.50 | 3.15 | 2.53 | 2.57 | -0.74 | -19.02% | 3 | 212 | 17.86% |
| QQQ240531C00448000 | 2024-04-30 1:03PM EDT | 448.00 | 2.58 | 2.40 | 2.44 | -1.05 | -28.93% | 8 | 105 | 17.76% |
| QQQ240531C00449000 | 2024-04-30 1:04PM EDT | 449.00 | 2.33 | 2.20 | 2.21 | -0.76 | -24.60% | 82 | 215 | 17.61% |
| QQQ240531C00450000 | 2024-04-30 1:12PM EDT | 450.00 | 2.00 | 2.00 | 2.03 | -1.24 | -38.27% | 1,035 | 1,431 | 17.57% |
| QQQ240531C00451000 | 2024-04-30 11:51AM EDT | 451.00 | 2.03 | 1.82 | 1.85 | -0.62 | -23.40% | 6 | 129 | 17.49% |
| QQQ240531C00452000 | 2024-04-30 1:12PM EDT | 452.00 | 1.68 | 1.66 | 1.69 | -1.12 | -40.00% | 41 | 427 | 17.44% |
| QQQ240531C00452500 | 2024-04-30 10:57AM EDT | 452.50 | 2.15 | 1.55 | 1.61 | -0.18 | -7.73% | 3 | 86 | 17.40% |
| QQQ240531C00453000 | 2024-04-30 11:58AM EDT | 453.00 | 1.75 | 1.47 | 1.51 | -0.47 | -21.17% | 19 | 210 | 17.28% |
| QQQ240531C00454000 | 2024-04-30 1:14PM EDT | 454.00 | 1.36 | 1.35 | 1.39 | -0.95 | -41.13% | 12 | 176 | 17.29% |
| QQQ240531C00455000 | 2024-04-30 12:49PM EDT | 455.00 | 1.24 | 1.22 | 1.25 | -0.80 | -39.22% | 30 | 1,076 | 17.19% |
| QQQ240531C00456000 | 2024-04-30 1:02PM EDT | 456.00 | 1.14 | 1.08 | 1.11 | -0.47 | -29.19% | 32 | 162 | 17.05% |
| QQQ240531C00457000 | 2024-04-30 12:55PM EDT | 457.00 | 1.02 | 0.99 | 1.01 | -0.55 | -35.03% | 37 | 260 | 17.03% |
| QQQ240531C00458000 | 2024-04-30 12:59PM EDT | 458.00 | 0.94 | 0.87 | 0.91 | -0.43 | -31.39% | 4 | 298 | 16.97% |
| QQQ240531C00460000 | 2024-04-30 1:14PM EDT | 460.00 | 0.72 | 0.71 | 0.72 | -0.55 | -43.31% | 431 | 1,234 | 16.80% |
| QQQ240531C00465000 | 2024-04-30 1:12PM EDT | 465.00 | 0.41 | 0.40 | 0.42 | -0.32 | -43.84% | 97 | 936 | 16.66% |
| QQQ240531C00470000 | 2024-04-30 12:06PM EDT | 470.00 | 0.26 | 0.23 | 0.24 | -0.11 | -29.73% | 43 | 888 | 16.60% |
| QQQ240531C00475000 | 2024-04-30 12:07PM EDT | 475.00 | 0.16 | 0.13 | 0.14 | -0.10 | -38.46% | 30 | 401 | 16.70% |
| QQQ240531C00480000 | 2024-04-30 10:17AM EDT | 480.00 | 0.10 | 0.07 | 0.09 | -0.03 | -23.08% | 10 | 1,058 | 17.04% |
| QQQ240531C00485000 | 2024-04-30 1:11PM EDT | 485.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 10 | 299 | 17.48% |
| QQQ240531C00490000 | 2024-04-30 10:55AM EDT | 490.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 8 | 1,579 | 17.87% |
| QQQ240531C00495000 | 2024-04-29 9:50AM EDT | 495.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 3 | 20 | 19.04% |
| QQQ240531C00500000 | 2024-04-29 2:32PM EDT | 500.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 27 | 113 | 19.53% |
| QQQ240531C00505000 | 2024-04-25 4:06PM EDT | 505.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 11 | 20.70% |
| QQQ240531C00510000 | 2024-04-26 10:16AM EDT | 510.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 13 | 20.90% |
| QQQ240531C00515000 | 2024-04-26 10:15AM EDT | 515.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 535 | 22.07% |
| QQQ240531C00520000 | 2024-04-30 12:22PM EDT | 520.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 14 | 23.05% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240531P00225000 | 2024-04-23 11:39AM EDT | 225.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 67.19% |
| QQQ240531P00235000 | 2024-04-17 3:04PM EDT | 235.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 2 | 62.50% |
| QQQ240531P00250000 | 2024-04-22 2:39PM EDT | 250.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 9 | 58.59% |
| QQQ240531P00265000 | 2024-04-19 11:45AM EDT | 265.00 | 0.08 | 0.01 | 0.04 | 0.00 | - | 30 | 31 | 55.08% |
| QQQ240531P00275000 | 2024-04-22 10:31AM EDT | 275.00 | 0.08 | 0.02 | 0.04 | 0.00 | - | - | 1 | 51.76% |
| QQQ240531P00280000 | 2024-04-26 11:39AM EDT | 280.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 3 | 1,365 | 51.17% |
| QQQ240531P00285000 | 2024-04-19 2:40PM EDT | 285.00 | 0.15 | 0.03 | 0.05 | 0.00 | - | 1 | 1 | 50.39% |
| QQQ240531P00290000 | 2024-04-29 9:30AM EDT | 290.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 1 | 28 | 48.24% |
| QQQ240531P00295000 | 2024-04-30 11:48AM EDT | 295.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 4 | 47.27% |
| QQQ240531P00300000 | 2024-04-29 11:05AM EDT | 300.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 11 | 41 | 46.09% |
| QQQ240531P00305000 | 2024-04-26 9:53AM EDT | 305.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 3 | 13 | 44.73% |
| QQQ240531P00310000 | 2024-04-26 11:41AM EDT | 310.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 4 | 18 | 42.77% |
| QQQ240531P00315000 | 2024-04-29 3:26PM EDT | 315.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 7 | 16 | 41.41% |
| QQQ240531P00320000 | 2024-04-30 12:22PM EDT | 320.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 1 | 38 | 39.94% |
| QQQ240531P00325000 | 2024-04-29 3:39PM EDT | 325.00 | 0.08 | 0.10 | 0.11 | 0.00 | - | 7 | 14 | 38.48% |
| QQQ240531P00330000 | 2024-04-29 3:40PM EDT | 330.00 | 0.11 | 0.11 | 0.13 | 0.00 | - | 3,503 | 3,567 | 37.31% |
| QQQ240531P00335000 | 2024-04-29 9:30AM EDT | 335.00 | 0.13 | 0.12 | 0.15 | 0.00 | - | 1 | 66 | 36.04% |
| QQQ240531P00340000 | 2024-04-29 12:25PM EDT | 340.00 | 0.12 | 0.14 | 0.17 | 0.00 | - | 17 | 226 | 34.67% |
| QQQ240531P00345000 | 2024-04-29 3:42PM EDT | 345.00 | 0.14 | 0.16 | 0.19 | -0.02 | -12.50% | 1 | 78 | 33.25% |
| QQQ240531P00350000 | 2024-04-30 10:09AM EDT | 350.00 | 0.16 | 0.19 | 0.21 | +0.01 | +6.67% | 1 | 325 | 31.74% |
| QQQ240531P00355000 | 2024-04-30 12:55PM EDT | 355.00 | 0.24 | 0.22 | 0.24 | +0.04 | +20.00% | 151 | 482 | 30.37% |
| QQQ240531P00360000 | 2024-04-30 1:17PM EDT | 360.00 | 0.27 | 0.26 | 0.29 | +0.05 | +31.25% | 30 | 151 | 29.22% |
| QQQ240531P00365000 | 2024-04-29 1:42PM EDT | 365.00 | 0.26 | 0.32 | 0.33 | 0.00 | - | 505 | 609 | 27.81% |
| QQQ240531P00370000 | 2024-04-30 1:12PM EDT | 370.00 | 0.39 | 0.38 | 0.40 | +0.04 | +11.43% | 59 | 960 | 26.64% |
| QQQ240531P00375000 | 2024-04-30 12:53PM EDT | 375.00 | 0.47 | 0.47 | 0.49 | +0.07 | +17.50% | 27 | 1,238 | 25.50% |
| QQQ240531P00380000 | 2024-04-30 12:45PM EDT | 380.00 | 0.60 | 0.59 | 0.62 | +0.11 | +22.45% | 182 | 1,912 | 24.49% |
| QQQ240531P00385000 | 2024-04-30 1:07PM EDT | 385.00 | 0.76 | 0.77 | 0.79 | +0.17 | +28.81% | 97 | 1,475 | 23.50% |
| QQQ240531P00390000 | 2024-04-30 1:12PM EDT | 390.00 | 1.02 | 1.01 | 1.03 | +0.12 | +13.33% | 270 | 2,638 | 22.61% |
| QQQ240531P00395000 | 2024-04-30 1:17PM EDT | 395.00 | 1.37 | 1.35 | 1.37 | +0.38 | +38.38% | 148 | 1,999 | 21.81% |
| QQQ240531P00400000 | 2024-04-30 1:17PM EDT | 400.00 | 1.84 | 1.83 | 1.84 | +0.51 | +38.35% | 1,360 | 3,266 | 21.10% |
| QQQ240531P00405000 | 2024-04-30 1:13PM EDT | 405.00 | 2.45 | 2.44 | 2.47 | +0.69 | +39.20% | 223 | 1,451 | 20.41% |
| QQQ240531P00407000 | 2024-04-30 1:12PM EDT | 407.00 | 2.75 | 2.76 | 2.79 | +0.37 | +15.55% | 17 | 210 | 20.18% |
| QQQ240531P00408000 | 2024-04-30 1:01PM EDT | 408.00 | 2.89 | 2.94 | 2.98 | +0.38 | +15.14% | 112 | 281 | 20.11% |
| QQQ240531P00409000 | 2024-04-30 12:43PM EDT | 409.00 | 3.10 | 3.10 | 3.14 | +0.78 | +33.62% | 16 | 45 | 19.93% |
| QQQ240531P00410000 | 2024-04-30 1:17PM EDT | 410.00 | 3.33 | 3.28 | 3.32 | +0.96 | +43.84% | 323 | 4,471 | 19.78% |
| QQQ240531P00411000 | 2024-04-30 12:58PM EDT | 411.00 | 3.41 | 3.52 | 3.56 | +0.81 | +31.15% | 17 | 19 | 19.76% |
| QQQ240531P00412000 | 2024-04-30 1:10PM EDT | 412.00 | 3.59 | 3.71 | 3.73 | +0.40 | +12.54% | 20 | 28 | 19.53% |
| QQQ240531P00413000 | 2024-04-30 11:15AM EDT | 413.00 | 3.53 | 3.93 | 3.98 | +0.73 | +26.07% | 13 | 218 | 19.48% |
| QQQ240531P00414000 | 2024-04-30 1:17PM EDT | 414.00 | 4.18 | 4.17 | 4.22 | +0.92 | +28.22% | 1,065 | 587 | 19.37% |
| QQQ240531P00415000 | 2024-04-30 1:16PM EDT | 415.00 | 4.41 | 4.38 | 4.43 | +1.23 | +38.68% | 390 | 1,045 | 19.17% |
| QQQ240531P00416000 | 2024-04-30 1:13PM EDT | 416.00 | 4.65 | 4.62 | 4.68 | +1.11 | +31.36% | 23 | 121 | 19.03% |
| QQQ240531P00417000 | 2024-04-30 12:54PM EDT | 417.00 | 4.88 | 4.92 | 4.97 | +1.00 | +25.77% | 966 | 1,002 | 18.95% |
| QQQ240531P00418000 | 2024-04-30 12:43PM EDT | 418.00 | 5.18 | 5.19 | 5.23 | +1.34 | +34.90% | 895 | 255 | 18.78% |
| QQQ240531P00419000 | 2024-04-30 1:05PM EDT | 419.00 | 5.38 | 5.48 | 5.52 | +1.30 | +31.86% | 8 | 275 | 18.63% |
| QQQ240531P00420000 | 2024-04-30 1:13PM EDT | 420.00 | 5.85 | 5.77 | 5.82 | +1.66 | +39.62% | 2,983 | 6,936 | 18.49% |
| QQQ240531P00421000 | 2024-04-30 1:12PM EDT | 421.00 | 6.11 | 6.15 | 6.20 | +1.31 | +27.29% | 58 | 240 | 18.48% |
| QQQ240531P00422500 | 2024-04-30 1:12PM EDT | 422.50 | 6.65 | 6.60 | 6.66 | +1.77 | +36.27% | 29 | 242 | 18.18% |
| QQQ240531P00423000 | 2024-04-30 12:00PM EDT | 423.00 | 6.31 | 6.75 | 6.82 | +0.89 | +16.42% | 8 | 962 | 18.07% |
| QQQ240531P00424000 | 2024-04-30 1:13PM EDT | 424.00 | 7.20 | 7.13 | 7.18 | +1.40 | +24.14% | 797 | 1,339 | 17.93% |
| QQQ240531P00425000 | 2024-04-30 12:52PM EDT | 425.00 | 7.42 | 7.59 | 7.65 | +1.89 | +34.18% | 398 | 1,507 | 17.97% |
| QQQ240531P00426000 | 2024-04-30 1:07PM EDT | 426.00 | 7.97 | 8.00 | 8.06 | +1.91 | +31.52% | 101 | 324 | 17.85% |
| QQQ240531P00427000 | 2024-04-30 12:43PM EDT | 427.00 | 8.37 | 8.39 | 8.44 | +1.85 | +28.37% | 97 | 221 | 17.65% |
| QQQ240531P00427500 | 2024-04-30 1:13PM EDT | 427.50 | 8.60 | 8.62 | 8.67 | +1.98 | +29.91% | 42 | 80 | 17.61% |
| QQQ240531P00428000 | 2024-04-30 1:16PM EDT | 428.00 | 8.82 | 8.82 | 8.88 | +1.97 | +28.76% | 488 | 374 | 17.52% |
| QQQ240531P00429000 | 2024-04-30 1:12PM EDT | 429.00 | 9.30 | 9.27 | 9.33 | +2.44 | +35.57% | 133 | 274 | 17.38% |
| QQQ240531P00430000 | 2024-04-30 1:12PM EDT | 430.00 | 9.75 | 9.70 | 9.76 | +2.58 | +35.98% | 498 | 1,532 | 17.17% |
| QQQ240531P00431000 | 2024-04-30 1:12PM EDT | 431.00 | 10.24 | 10.20 | 10.25 | +2.40 | +30.61% | 107 | 209 | 17.04% |
| QQQ240531P00432000 | 2024-04-30 1:12PM EDT | 432.00 | 10.70 | 10.72 | 10.78 | +2.75 | +34.59% | 259 | 538 | 16.94% |
| QQQ240531P00432500 | 2024-04-30 1:15PM EDT | 432.50 | 10.98 | 10.90 | 11.09 | +1.59 | +16.93% | 57 | 69 | 16.98% |
| QQQ240531P00433000 | 2024-04-30 12:46PM EDT | 433.00 | 11.00 | 11.13 | 11.30 | +2.03 | +22.63% | 66 | 152 | 16.80% |
| QQQ240531P00434000 | 2024-04-30 12:58PM EDT | 434.00 | 11.52 | 11.68 | 11.89 | +2.41 | +26.45% | 12 | 48 | 16.75% |
| QQQ240531P00435000 | 2024-04-30 12:39PM EDT | 435.00 | 11.92 | 12.32 | 12.41 | +2.67 | +28.86% | 114 | 126 | 16.53% |
| QQQ240531P00436000 | 2024-04-30 12:23PM EDT | 436.00 | 11.58 | 12.81 | 13.00 | +1.80 | +18.40% | 93 | 189 | 16.40% |
| QQQ240531P00437000 | 2024-04-30 12:23PM EDT | 437.00 | 12.14 | 13.46 | 13.66 | +1.39 | +12.93% | 5 | 48 | 16.39% |
| QQQ240531P00437500 | 2024-04-30 11:58AM EDT | 437.50 | 12.55 | 13.80 | 13.93 | -3.67 | -22.63% | 9 | 18 | 16.24% |
| QQQ240531P00438000 | 2024-04-30 11:58AM EDT | 438.00 | 12.85 | 14.07 | 14.25 | +0.65 | +5.33% | 5 | 115 | 16.18% |
| QQQ240531P00439000 | 2024-04-30 12:16PM EDT | 439.00 | 13.45 | 14.67 | 14.92 | +0.70 | +5.49% | 4 | 64 | 16.11% |
| QQQ240531P00440000 | 2024-04-30 1:14PM EDT | 440.00 | 15.48 | 15.45 | 15.66 | +2.99 | +23.94% | 14 | 167 | 16.16% |
| QQQ240531P00441000 | 2024-04-30 9:40AM EDT | 441.00 | 13.31 | 16.06 | 16.29 | +0.72 | +5.72% | 3 | 28 | 15.91% |
| QQQ240531P00442000 | 2024-04-29 1:06PM EDT | 442.00 | 13.65 | 16.81 | 17.06 | 0.00 | - | 1 | 61 | 15.95% |
| QQQ240531P00442500 | 2024-04-22 1:53PM EDT | 442.50 | 23.67 | 17.07 | 17.34 | 0.00 | - | 11 | 13 | 15.69% |
| QQQ240531P00443000 | 2024-04-26 10:35AM EDT | 443.00 | 15.58 | 17.38 | 17.65 | 0.00 | - | 2 | 49 | 15.49% |
| QQQ240531P00444000 | 2024-04-26 4:01PM EDT | 444.00 | 15.73 | 18.20 | 18.46 | 0.00 | - | 12 | 21 | 15.55% |
| QQQ240531P00445000 | 2024-04-30 12:32PM EDT | 445.00 | 18.09 | 18.89 | 19.16 | +1.64 | +9.97% | 27 | 656 | 15.27% |
| QQQ240531P00446000 | 2024-04-30 12:32PM EDT | 446.00 | 18.84 | 19.76 | 20.02 | -3.96 | -17.37% | 3 | 11 | 15.38% |
| QQQ240531P00447000 | 2024-04-30 9:56AM EDT | 447.00 | 17.34 | 20.51 | 20.79 | -0.96 | -5.25% | 10 | 35 | 15.20% |
| QQQ240531P00447500 | 2024-04-19 2:43PM EDT | 447.50 | 33.46 | 20.93 | 21.24 | 0.00 | - | 1 | 3 | 15.29% |
| QQQ240531P00448000 | 2024-04-29 1:31PM EDT | 448.00 | 17.14 | 21.44 | 21.56 | 0.00 | - | 4 | 11 | 14.95% |
| QQQ240531P00449000 | 2024-04-17 2:38PM EDT | 449.00 | 23.75 | 22.13 | 22.43 | 0.00 | - | 1 | 2 | 14.99% |
| QQQ240531P00450000 | 2024-04-30 1:02PM EDT | 450.00 | 22.65 | 22.96 | 23.24 | +2.95 | +14.97% | 33 | 52 | 14.77% |
| QQQ240531P00451000 | 2024-04-26 11:25AM EDT | 451.00 | 21.35 | 23.92 | 24.28 | 0.00 | - | 1 | 20 | 15.37% |
| QQQ240531P00452000 | 2024-04-25 12:33PM EDT | 452.00 | 30.58 | 24.74 | 25.05 | 0.00 | - | 6 | 10 | 14.90% |
| QQQ240531P00452500 | 2024-04-19 10:42AM EDT | 452.50 | 33.62 | 25.09 | 25.55 | 0.00 | - | 10 | 10 | 15.11% |
| QQQ240531P00453000 | 2024-04-22 9:52AM EDT | 453.00 | 35.04 | 25.66 | 25.98 | 0.00 | - | 13 | 13 | 15.03% |
| QQQ240531P00454000 | 2024-04-30 11:09AM EDT | 454.00 | 24.40 | 26.50 | 26.83 | -12.22 | -33.37% | 2 | 0 | 14.76% |
| QQQ240531P00455000 | 2024-04-22 2:17PM EDT | 455.00 | 34.64 | 27.46 | 27.76 | 0.00 | - | 21 | 0 | 14.81% |
| QQQ240531P00456000 | 2024-04-19 11:21AM EDT | 456.00 | 37.51 | 28.45 | 28.79 | 0.00 | - | 1 | 0 | 15.36% |
| QQQ240531P00457000 | 2024-04-16 3:56PM EDT | 457.00 | 26.25 | 29.40 | 29.80 | 0.00 | - | - | 0 | 15.81% |
| QQQ240531P00458000 | 2024-04-19 12:05PM EDT | 458.00 | 40.92 | 30.29 | 30.62 | 0.00 | - | 1 | 0 | 15.20% |
| QQQ240531P00460000 | 2024-04-25 9:33AM EDT | 460.00 | 41.70 | 32.26 | 32.60 | 0.00 | - | 1 | 0 | 15.82% |
| QQQ240531P00465000 | 2024-04-17 3:43PM EDT | 465.00 | 38.36 | 37.41 | 37.74 | 0.00 | - | 2 | 0 | 18.52% |
| QQQ240531P00480000 | 2024-04-29 3:49PM EDT | 480.00 | 48.31 | 52.31 | 52.77 | 0.00 | - | 4 | 4 | 24.01% |
| QQQ240531P00490000 | 2024-04-15 9:39AM EDT | 490.00 | 49.03 | 62.25 | 62.72 | 0.00 | - | 1 | 0 | 26.95% |
© 2024 Yahoo. All rights reserved.