Singapore markets open in 5 hours 29 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,303.05 +56.37 (+1.07%) Dow
39,849.08 +290.97 (+0.74%) Nasdaq
16,741.47 +230.29 (+1.39%) Bitcoin USD
66,006.18 +4,474.95 (+7.27%) CMC Crypto 200
1,384.43 +116.48 (+9.19%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240607C00220000 | 2024-05-06 3:24PM EDT | 220.00 | 220.07 | 233.32 | 233.62 | 0.00 | - | - | 5 | 129.49% |
| QQQ240607C00270000 | 2024-05-10 3:58PM EDT | 270.00 | 173.45 | 183.56 | 183.91 | 0.00 | - | - | 2 | 101.81% |
| QQQ240607C00310000 | 2024-05-15 2:37PM EDT | 310.00 | 143.88 | 143.58 | 143.89 | +20.75 | +16.85% | 2 | 7 | 77.59% |
| QQQ240607C00315000 | 2024-04-29 4:03PM EDT | 315.00 | 120.10 | 138.70 | 139.01 | 0.00 | - | - | 1 | 76.54% |
| QQQ240607C00340000 | 2024-05-01 11:20AM EDT | 340.00 | 83.46 | 113.70 | 114.01 | 0.00 | - | - | 1 | 62.60% |
| QQQ240607C00355000 | 2024-05-08 9:30AM EDT | 355.00 | 84.56 | 98.81 | 99.11 | 0.00 | - | 1 | 1 | 55.71% |
| QQQ240607C00365000 | 2024-05-10 11:09AM EDT | 365.00 | 77.88 | 88.92 | 89.22 | 0.00 | - | 1 | 3 | 51.44% |
| QQQ240607C00370000 | 2024-05-10 11:44AM EDT | 370.00 | 72.51 | 83.89 | 84.19 | 0.00 | - | - | 1 | 49.82% |
| QQQ240607C00375000 | 2024-05-03 12:58PM EDT | 375.00 | 62.01 | 78.98 | 79.28 | 0.00 | - | 1 | 1 | 47.84% |
| QQQ240607C00380000 | 2024-05-15 1:37PM EDT | 380.00 | 73.51 | 74.08 | 74.22 | +15.90 | +27.60% | 10 | 22 | 44.68% |
| QQQ240607C00385000 | 2024-05-03 2:17PM EDT | 385.00 | 53.35 | 69.00 | 69.30 | 0.00 | - | 7 | 4 | 42.59% |
| QQQ240607C00390000 | 2024-05-03 12:23PM EDT | 390.00 | 47.93 | 64.04 | 64.33 | 0.00 | - | 1 | 16 | 40.10% |
| QQQ240607C00395000 | 2024-05-10 9:50AM EDT | 395.00 | 50.99 | 59.16 | 59.46 | 0.00 | - | 6 | 42 | 38.23% |
| QQQ240607C00400000 | 2024-05-14 3:40PM EDT | 400.00 | 47.91 | 54.21 | 54.51 | 0.00 | - | 38 | 68 | 35.79% |
| QQQ240607C00405000 | 2024-05-09 3:33PM EDT | 405.00 | 38.15 | 49.32 | 49.65 | 0.00 | - | 7 | 29 | 33.79% |
| QQQ240607C00407000 | 2024-05-09 10:14AM EDT | 407.00 | 35.22 | 47.21 | 47.51 | 0.00 | - | 22 | 27 | 31.95% |
| QQQ240607C00408000 | 2024-04-26 12:46PM EDT | 408.00 | 29.32 | 46.36 | 46.68 | 0.00 | - | 8 | 8 | 32.28% |
| QQQ240607C00410000 | 2024-05-14 2:47PM EDT | 410.00 | 37.72 | 44.38 | 44.52 | 0.00 | - | 2 | 16 | 30.34% |
| QQQ240607C00411000 | 2024-05-15 2:54PM EDT | 411.00 | 43.51 | 43.45 | 43.68 | +9.81 | +29.11% | 1 | 7 | 30.59% |
| QQQ240607C00412500 | 2024-05-13 10:12AM EDT | 412.50 | 32.87 | 41.98 | 42.21 | 0.00 | - | 4 | 5 | 29.88% |
| QQQ240607C00413000 | 2024-05-15 10:10AM EDT | 413.00 | 37.51 | 41.49 | 41.72 | +4.80 | +14.67% | 19 | 22 | 29.65% |
| QQQ240607C00414000 | 2024-05-06 2:01PM EDT | 414.00 | 28.58 | 40.43 | 40.69 | 0.00 | - | 1 | 2 | 28.94% |
| QQQ240607C00415000 | 2024-05-13 1:00PM EDT | 415.00 | 30.46 | 39.40 | 39.71 | 0.00 | - | 8 | 20 | 28.47% |
| QQQ240607C00416000 | 2024-05-08 9:45AM EDT | 416.00 | 26.69 | 38.48 | 38.74 | 0.00 | - | 3 | 17 | 28.04% |
| QQQ240607C00417000 | 2024-05-09 11:09AM EDT | 417.00 | 27.45 | 37.50 | 37.73 | 0.00 | - | 10 | 18 | 27.42% |
| QQQ240607C00417500 | 2024-05-13 2:59PM EDT | 417.50 | 28.18 | 37.10 | 37.32 | 0.00 | - | 1 | 44 | 27.53% |
| QQQ240607C00418000 | 2024-05-10 9:37AM EDT | 418.00 | 28.32 | 36.55 | 36.79 | 0.00 | - | 5 | 42 | 27.11% |
| QQQ240607C00419000 | 2024-05-07 11:36AM EDT | 419.00 | 26.44 | 35.65 | 35.86 | 0.00 | - | 18 | 29 | 26.84% |
| QQQ240607C00420000 | 2024-05-15 2:19PM EDT | 420.00 | 34.66 | 34.62 | 34.87 | +6.37 | +22.52% | 6 | 78 | 26.30% |
| QQQ240607C00421000 | 2024-05-09 1:04PM EDT | 421.00 | 24.02 | 33.71 | 33.91 | 0.00 | - | 2 | 60 | 25.88% |
| QQQ240607C00422000 | 2024-05-15 10:41AM EDT | 422.00 | 30.04 | 32.68 | 32.96 | +6.17 | +25.85% | 1 | 75 | 25.50% |
| QQQ240607C00422500 | 2024-05-10 4:00PM EDT | 422.50 | 22.95 | 32.22 | 32.45 | 0.00 | - | 2 | 73 | 25.16% |
| QQQ240607C00423000 | 2024-05-13 1:16PM EDT | 423.00 | 23.04 | 31.72 | 31.97 | 0.00 | - | 43 | 113 | 24.95% |
| QQQ240607C00424000 | 2024-05-15 9:51AM EDT | 424.00 | 25.66 | 30.85 | 31.06 | +3.12 | +13.84% | 77 | 194 | 24.70% |
| QQQ240607C00425000 | 2024-05-15 2:33PM EDT | 425.00 | 29.77 | 29.75 | 30.08 | +8.25 | +38.34% | 20 | 796 | 24.17% |
| QQQ240607C00426000 | 2024-05-15 2:33PM EDT | 426.00 | 28.84 | 28.81 | 29.05 | +5.57 | +23.94% | 10 | 279 | 23.46% |
| QQQ240607C00427000 | 2024-05-13 3:38PM EDT | 427.00 | 19.98 | 27.93 | 28.14 | 0.00 | - | 115 | 219 | 23.18% |
| QQQ240607C00427500 | 2024-05-13 2:38PM EDT | 427.50 | 19.40 | 27.38 | 27.64 | 0.00 | - | 29 | 72 | 22.88% |
| QQQ240607C00428000 | 2024-05-15 10:10AM EDT | 428.00 | 23.74 | 26.92 | 27.25 | +5.12 | +27.50% | 20 | 257 | 22.96% |
| QQQ240607C00429000 | 2024-05-15 10:34AM EDT | 429.00 | 23.10 | 26.14 | 26.31 | +4.78 | +26.09% | 16 | 208 | 22.55% |
| QQQ240607C00430000 | 2024-05-15 3:07PM EDT | 430.00 | 25.16 | 25.08 | 25.27 | +5.16 | +25.80% | 42 | 523 | 21.78% |
| QQQ240607C00431000 | 2024-05-15 9:42AM EDT | 431.00 | 20.81 | 24.16 | 24.35 | +4.42 | +26.97% | 10 | 76 | 21.42% |
| QQQ240607C00432000 | 2024-05-15 3:01PM EDT | 432.00 | 23.25 | 23.25 | 23.44 | +5.23 | +29.02% | 10 | 221 | 21.08% |
| QQQ240607C00432500 | 2024-05-14 12:12PM EDT | 432.50 | 19.64 | 22.87 | 22.98 | +3.76 | +23.68% | 5 | 123 | 20.89% |
| QQQ240607C00433000 | 2024-05-15 1:53PM EDT | 433.00 | 22.15 | 22.42 | 22.53 | +4.79 | +27.59% | 4 | 194 | 20.72% |
| QQQ240607C00434000 | 2024-05-15 3:09PM EDT | 434.00 | 21.64 | 21.45 | 21.62 | +5.32 | +32.60% | 67 | 155 | 20.35% |
| QQQ240607C00435000 | 2024-05-15 3:07PM EDT | 435.00 | 20.66 | 20.65 | 20.81 | +5.28 | +34.33% | 203 | 1,151 | 20.26% |
| QQQ240607C00436000 | 2024-05-15 3:10PM EDT | 436.00 | 19.90 | 19.79 | 19.96 | +4.99 | +33.47% | 24 | 136 | 20.01% |
| QQQ240607C00437000 | 2024-05-15 12:12PM EDT | 437.00 | 17.18 | 18.83 | 19.08 | +5.10 | +42.22% | 21 | 296 | 19.67% |
| QQQ240607C00437500 | 2024-05-15 2:02PM EDT | 437.50 | 18.39 | 18.40 | 18.56 | +4.59 | +33.26% | 15 | 104 | 19.26% |
| QQQ240607C00438000 | 2024-05-15 2:16PM EDT | 438.00 | 18.28 | 18.09 | 18.28 | +4.66 | +34.21% | 25 | 381 | 19.52% |
| QQQ240607C00439000 | 2024-05-15 3:09PM EDT | 439.00 | 17.29 | 17.13 | 17.28 | +4.65 | +36.79% | 672 | 1,022 | 18.80% |
| QQQ240607C00440000 | 2024-05-15 2:57PM EDT | 440.00 | 16.37 | 16.41 | 16.55 | +4.49 | +37.79% | 50 | 4,232 | 18.79% |
| QQQ240607C00441000 | 2024-05-15 2:42PM EDT | 441.00 | 15.64 | 15.65 | 15.78 | +4.41 | +39.27% | 29 | 413 | 18.64% |
| QQQ240607C00442000 | 2024-05-15 3:10PM EDT | 442.00 | 14.88 | 14.71 | 14.82 | +4.29 | +40.51% | 41 | 694 | 17.98% |
| QQQ240607C00443000 | 2024-05-15 2:53PM EDT | 443.00 | 14.00 | 14.01 | 14.12 | +4.10 | +41.41% | 78 | 439 | 17.94% |
| QQQ240607C00444000 | 2024-05-15 2:23PM EDT | 444.00 | 13.34 | 13.25 | 13.37 | +3.82 | +40.13% | 127 | 3,335 | 17.74% |
| QQQ240607C00445000 | 2024-05-15 3:12PM EDT | 445.00 | 12.57 | 12.41 | 12.53 | +3.93 | +45.49% | 312 | 4,172 | 17.30% |
| QQQ240607C00446000 | 2024-05-15 2:56PM EDT | 446.00 | 11.70 | 11.69 | 11.80 | +3.57 | +43.91% | 90 | 242 | 17.08% |
| QQQ240607C00447000 | 2024-05-15 3:12PM EDT | 447.00 | 11.20 | 11.01 | 11.16 | +3.46 | +44.70% | 95 | 168 | 17.04% |
| QQQ240607C00447500 | 2024-05-15 11:58AM EDT | 447.50 | 9.37 | 10.67 | 10.77 | +2.02 | +27.48% | 63 | 264 | 16.84% |
| QQQ240607C00448000 | 2024-05-15 3:13PM EDT | 448.00 | 10.45 | 10.33 | 10.44 | +3.31 | +46.36% | 229 | 752 | 16.77% |
| QQQ240607C00449000 | 2024-05-15 2:07PM EDT | 449.00 | 9.81 | 9.74 | 9.82 | +3.45 | +54.25% | 197 | 1,010 | 16.69% |
| QQQ240607C00450000 | 2024-05-15 2:51PM EDT | 450.00 | 9.09 | 9.11 | 9.17 | +3.12 | +52.26% | 5,351 | 5,714 | 16.49% |
| QQQ240607C00451000 | 2024-05-15 2:51PM EDT | 451.00 | 8.49 | 8.51 | 8.60 | +2.97 | +53.80% | 75 | 138 | 16.43% |
| QQQ240607C00452000 | 2024-05-15 2:58PM EDT | 452.00 | 7.88 | 7.91 | 7.96 | +2.80 | +55.12% | 111 | 178 | 16.18% |
| QQQ240607C00452500 | 2024-05-15 3:08PM EDT | 452.50 | 7.61 | 7.63 | 7.65 | +2.66 | +53.74% | 75 | 100 | 16.05% |
| QQQ240607C00453000 | 2024-05-15 3:14PM EDT | 453.00 | 7.38 | 7.30 | 7.34 | +2.73 | +58.71% | 150 | 284 | 15.92% |
| QQQ240607C00454000 | 2024-05-15 3:06PM EDT | 454.00 | 6.85 | 6.78 | 6.81 | +2.47 | +56.39% | 102 | 161 | 15.81% |
| QQQ240607C00455000 | 2024-05-15 3:14PM EDT | 455.00 | 6.30 | 6.31 | 6.33 | +2.43 | +61.99% | 2,805 | 906 | 15.76% |
| QQQ240607C00460000 | 2024-05-15 3:10PM EDT | 460.00 | 4.09 | 4.07 | 4.10 | +1.63 | +66.26% | 1,008 | 1,580 | 15.17% |
| QQQ240607C00465000 | 2024-05-15 3:14PM EDT | 465.00 | 2.48 | 2.46 | 2.48 | +1.12 | +80.58% | 680 | 1,481 | 14.70% |
| QQQ240607C00470000 | 2024-05-15 3:14PM EDT | 470.00 | 1.38 | 1.42 | 1.45 | +0.65 | +89.04% | 1,179 | 1,588 | 14.53% |
| QQQ240607C00475000 | 2024-05-15 3:15PM EDT | 475.00 | 0.77 | 0.76 | 0.77 | +0.41 | +113.89% | 142 | 1,265 | 14.26% |
| QQQ240607C00480000 | 2024-05-15 3:15PM EDT | 480.00 | 0.40 | 0.39 | 0.40 | +0.23 | +143.75% | 263 | 322 | 14.20% |
| QQQ240607C00485000 | 2024-05-15 2:51PM EDT | 485.00 | 0.21 | 0.22 | 0.23 | +0.13 | +162.50% | 298 | 38 | 14.55% |
| QQQ240607C00490000 | 2024-05-15 2:52PM EDT | 490.00 | 0.13 | 0.12 | 0.13 | +0.09 | +225.00% | 19 | 523 | 14.89% |
| QQQ240607C00495000 | 2024-05-15 2:53PM EDT | 495.00 | 0.08 | 0.07 | 0.08 | +0.06 | +600.00% | 305 | 486 | 15.43% |
| QQQ240607C00500000 | 2024-05-15 3:14PM EDT | 500.00 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 577 | 88 | 15.92% |
| QQQ240607C00510000 | 2024-05-14 1:46PM EDT | 510.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 24 | 17.68% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240607P00265000 | 2024-05-09 1:42PM EDT | 265.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 62.50% |
| QQQ240607P00280000 | 2024-05-09 9:38AM EDT | 280.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 10 | 58.59% |
| QQQ240607P00285000 | 2024-05-09 9:30AM EDT | 285.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 56.25% |
| QQQ240607P00290000 | 2024-05-01 3:17PM EDT | 290.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 2 | 54.69% |
| QQQ240607P00300000 | 2024-05-10 2:44PM EDT | 300.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 5 | 254 | 52.34% |
| QQQ240607P00305000 | 2024-05-10 12:52PM EDT | 305.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 17 | 51.56% |
| QQQ240607P00310000 | 2024-05-13 9:34AM EDT | 310.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 5 | 21 | 51.56% |
| QQQ240607P00315000 | 2024-05-14 2:25PM EDT | 315.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 8 | 19 | 49.61% |
| QQQ240607P00320000 | 2024-05-15 1:20PM EDT | 320.00 | 0.01 | 0.02 | 0.03 | -0.03 | -75.00% | 3 | 48 | 47.66% |
| QQQ240607P00325000 | 2024-05-15 1:54PM EDT | 325.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 1 | 156 | 46.88% |
| QQQ240607P00330000 | 2024-05-14 3:26PM EDT | 330.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 3,050 | 3,017 | 44.92% |
| QQQ240607P00335000 | 2024-05-15 1:27PM EDT | 335.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 171 | 88 | 43.95% |
| QQQ240607P00340000 | 2024-05-15 12:24PM EDT | 340.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 98 | 123 | 41.99% |
| QQQ240607P00345000 | 2024-05-10 2:41PM EDT | 345.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | 5 | 401 | 40.04% |
| QQQ240607P00350000 | 2024-05-15 9:33AM EDT | 350.00 | 0.08 | 0.05 | 0.06 | +0.01 | +14.29% | 1 | 154 | 38.87% |
| QQQ240607P00355000 | 2024-05-14 3:40PM EDT | 355.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 1 | 32 | 37.50% |
| QQQ240607P00360000 | 2024-05-15 10:38AM EDT | 360.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 6 | 3,685 | 35.55% |
| QQQ240607P00365000 | 2024-05-15 1:12PM EDT | 365.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 6 | 213 | 34.18% |
| QQQ240607P00370000 | 2024-05-15 2:02PM EDT | 370.00 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 1 | 162 | 32.72% |
| QQQ240607P00375000 | 2024-05-15 10:49AM EDT | 375.00 | 0.12 | 0.09 | 0.11 | 0.00 | - | 5 | 72 | 31.54% |
| QQQ240607P00380000 | 2024-05-15 11:55AM EDT | 380.00 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 9 | 950 | 29.88% |
| QQQ240607P00385000 | 2024-05-15 1:18PM EDT | 385.00 | 0.14 | 0.12 | 0.13 | -0.02 | -12.50% | 13 | 492 | 28.22% |
| QQQ240607P00390000 | 2024-05-15 2:07PM EDT | 390.00 | 0.14 | 0.14 | 0.15 | -0.06 | -30.00% | 261 | 2,221 | 26.76% |
| QQQ240607P00395000 | 2024-05-15 2:47PM EDT | 395.00 | 0.18 | 0.17 | 0.18 | -0.06 | -25.00% | 373 | 1,531 | 25.44% |
| QQQ240607P00400000 | 2024-05-15 2:47PM EDT | 400.00 | 0.20 | 0.20 | 0.21 | -0.10 | -33.33% | 728 | 2,422 | 23.98% |
| QQQ240607P00405000 | 2024-05-15 2:37PM EDT | 405.00 | 0.26 | 0.24 | 0.25 | -0.11 | -29.73% | 105 | 1,735 | 22.56% |
| QQQ240607P00407000 | 2024-05-15 2:44PM EDT | 407.00 | 0.26 | 0.26 | 0.27 | -0.16 | -38.10% | 150 | 294 | 21.97% |
| QQQ240607P00408000 | 2024-05-15 1:11PM EDT | 408.00 | 0.29 | 0.27 | 0.28 | -0.15 | -34.09% | 21 | 440 | 21.70% |
| QQQ240607P00409000 | 2024-05-15 1:36PM EDT | 409.00 | 0.30 | 0.28 | 0.30 | -0.16 | -34.78% | 11 | 241 | 21.53% |
| QQQ240607P00410000 | 2024-05-15 2:23PM EDT | 410.00 | 0.31 | 0.29 | 0.31 | -0.19 | -38.00% | 272 | 1,958 | 21.22% |
| QQQ240607P00411000 | 2024-05-15 1:18PM EDT | 411.00 | 0.34 | 0.31 | 0.32 | -0.17 | -33.33% | 28 | 922 | 20.90% |
| QQQ240607P00412500 | 2024-05-15 2:21PM EDT | 412.50 | 0.33 | 0.33 | 0.34 | -0.24 | -42.11% | 73 | 469 | 20.48% |
| QQQ240607P00413000 | 2024-05-15 1:55PM EDT | 413.00 | 0.33 | 0.34 | 0.35 | -0.28 | -45.90% | 17 | 342 | 20.36% |
| QQQ240607P00414000 | 2024-05-15 2:32PM EDT | 414.00 | 0.37 | 0.36 | 0.37 | -0.26 | -41.27% | 15 | 111 | 20.14% |
| QQQ240607P00415000 | 2024-05-15 3:14PM EDT | 415.00 | 0.38 | 0.37 | 0.39 | -0.28 | -41.79% | 193 | 6,822 | 19.90% |
| QQQ240607P00416000 | 2024-05-15 1:01PM EDT | 416.00 | 0.44 | 0.40 | 0.41 | -0.32 | -42.11% | 6 | 142 | 19.63% |
| QQQ240607P00417000 | 2024-05-15 12:46PM EDT | 417.00 | 0.49 | 0.41 | 0.43 | -0.28 | -36.36% | 3 | 405 | 19.36% |
| QQQ240607P00417500 | 2024-05-15 3:01PM EDT | 417.50 | 0.43 | 0.43 | 0.44 | -0.38 | -46.91% | 28 | 554 | 19.23% |
| QQQ240607P00418000 | 2024-05-15 2:10PM EDT | 418.00 | 0.44 | 0.44 | 0.45 | -0.49 | -52.69% | 9 | 478 | 19.08% |
| QQQ240607P00419000 | 2024-05-15 3:12PM EDT | 419.00 | 0.46 | 0.47 | 0.48 | -0.45 | -49.45% | 29 | 422 | 18.87% |
| QQQ240607P00420000 | 2024-05-15 2:45PM EDT | 420.00 | 0.52 | 0.50 | 0.51 | -0.43 | -45.26% | 886 | 5,857 | 18.65% |
| QQQ240607P00421000 | 2024-05-15 1:59PM EDT | 421.00 | 0.53 | 0.53 | 0.54 | -0.51 | -49.04% | 164 | 273 | 18.41% |
| QQQ240607P00422000 | 2024-05-15 3:03PM EDT | 422.00 | 0.57 | 0.56 | 0.58 | -0.59 | -50.86% | 34 | 283 | 18.23% |
| QQQ240607P00422500 | 2024-05-15 12:30PM EDT | 422.50 | 0.68 | 0.58 | 0.60 | -0.48 | -41.38% | 55 | 243 | 18.12% |
| QQQ240607P00423000 | 2024-05-15 3:10PM EDT | 423.00 | 0.61 | 0.60 | 0.62 | -0.56 | -47.86% | 432 | 494 | 18.02% |
| QQQ240607P00424000 | 2024-05-15 2:42PM EDT | 424.00 | 0.66 | 0.64 | 0.66 | -0.61 | -48.03% | 513 | 449 | 17.79% |
| QQQ240607P00425000 | 2024-05-15 3:14PM EDT | 425.00 | 0.70 | 0.69 | 0.71 | -0.71 | -51.08% | 442 | 1,647 | 17.60% |
| QQQ240607P00426000 | 2024-05-15 2:05PM EDT | 426.00 | 0.74 | 0.73 | 0.75 | -0.76 | -50.67% | 68 | 436 | 17.33% |
| QQQ240607P00427000 | 2024-05-15 2:11PM EDT | 427.00 | 0.80 | 0.79 | 0.80 | -0.81 | -50.31% | 36 | 544 | 17.12% |
| QQQ240607P00427500 | 2024-05-15 1:53PM EDT | 427.50 | 0.85 | 0.82 | 0.84 | -0.86 | -50.29% | 221 | 400 | 17.07% |
| QQQ240607P00428000 | 2024-05-15 3:10PM EDT | 428.00 | 0.85 | 0.85 | 0.86 | -0.86 | -50.29% | 455 | 457 | 16.92% |
| QQQ240607P00429000 | 2024-05-15 3:12PM EDT | 429.00 | 0.92 | 0.91 | 0.93 | -0.93 | -49.73% | 70 | 315 | 16.75% |
| QQQ240607P00430000 | 2024-05-15 3:11PM EDT | 430.00 | 0.99 | 0.99 | 1.01 | -1.11 | -52.86% | 1,051 | 1,343 | 16.60% |
| QQQ240607P00431000 | 2024-05-15 2:29PM EDT | 431.00 | 1.11 | 1.07 | 1.09 | -1.17 | -51.32% | 80 | 194 | 16.42% |
| QQQ240607P00432000 | 2024-05-15 2:06PM EDT | 432.00 | 1.16 | 1.15 | 1.16 | -1.25 | -51.87% | 105 | 303 | 16.17% |
| QQQ240607P00432500 | 2024-05-15 11:59AM EDT | 432.50 | 1.22 | 1.19 | 1.22 | -1.66 | -57.64% | 6 | 657 | 16.14% |
| QQQ240607P00433000 | 2024-05-15 3:10PM EDT | 433.00 | 1.25 | 1.25 | 1.26 | -1.29 | -50.79% | 321 | 511 | 16.02% |
| QQQ240607P00434000 | 2024-05-15 2:33PM EDT | 434.00 | 1.39 | 1.34 | 1.36 | -1.42 | -50.53% | 87 | 795 | 15.84% |
| QQQ240607P00435000 | 2024-05-15 3:12PM EDT | 435.00 | 1.47 | 1.47 | 1.49 | -1.56 | -51.49% | 1,040 | 1,268 | 15.74% |
| QQQ240607P00436000 | 2024-05-15 3:11PM EDT | 436.00 | 1.58 | 1.59 | 1.61 | -1.61 | -50.47% | 140 | 583 | 15.56% |
| QQQ240607P00437000 | 2024-05-15 2:47PM EDT | 437.00 | 1.76 | 1.71 | 1.72 | -1.68 | -48.84% | 123 | 277 | 15.32% |
| QQQ240607P00437500 | 2024-05-15 1:39PM EDT | 437.50 | 1.89 | 1.78 | 1.79 | -1.69 | -47.21% | 12 | 330 | 15.24% |
| QQQ240607P00438000 | 2024-05-15 3:05PM EDT | 438.00 | 1.88 | 1.87 | 1.87 | -1.79 | -48.77% | 270 | 442 | 15.18% |
| QQQ240607P00439000 | 2024-05-15 2:57PM EDT | 439.00 | 2.04 | 2.02 | 2.04 | -1.99 | -49.38% | 618 | 320 | 15.06% |
| QQQ240607P00440000 | 2024-05-15 3:13PM EDT | 440.00 | 2.18 | 2.19 | 2.22 | -2.16 | -49.77% | 916 | 1,797 | 14.94% |
| QQQ240607P00441000 | 2024-05-15 3:11PM EDT | 441.00 | 2.37 | 2.38 | 2.40 | -2.20 | -48.14% | 682 | 1,575 | 14.77% |
| QQQ240607P00442000 | 2024-05-15 1:51PM EDT | 442.00 | 2.70 | 2.55 | 2.58 | -2.11 | -43.87% | 177 | 585 | 14.57% |
| QQQ240607P00443000 | 2024-05-15 3:14PM EDT | 443.00 | 2.82 | 2.77 | 2.83 | -2.42 | -46.18% | 246 | 648 | 14.51% |
| QQQ240607P00444000 | 2024-05-15 2:57PM EDT | 444.00 | 3.07 | 3.01 | 3.04 | -2.45 | -44.38% | 82 | 655 | 14.30% |
| QQQ240607P00445000 | 2024-05-15 3:15PM EDT | 445.00 | 3.31 | 3.29 | 3.32 | -2.81 | -45.69% | 869 | 2,195 | 14.23% |
| QQQ240607P00446000 | 2024-05-15 2:16PM EDT | 446.00 | 3.56 | 3.55 | 3.58 | -2.84 | -44.37% | 92 | 451 | 14.05% |
| QQQ240607P00447000 | 2024-05-15 3:06PM EDT | 447.00 | 3.88 | 3.88 | 3.91 | -2.91 | -42.86% | 465 | 84 | 14.00% |
| QQQ240607P00447500 | 2024-05-15 1:40PM EDT | 447.50 | 4.23 | 4.00 | 4.03 | -2.99 | -41.41% | 340 | 55 | 13.86% |
| QQQ240607P00448000 | 2024-05-15 3:08PM EDT | 448.00 | 4.22 | 4.21 | 4.24 | -3.00 | -41.55% | 260 | 147 | 13.90% |
| QQQ240607P00449000 | 2024-05-15 2:19PM EDT | 449.00 | 4.54 | 4.48 | 4.51 | -3.24 | -41.65% | 89 | 58 | 13.61% |
| QQQ240607P00450000 | 2024-05-15 3:10PM EDT | 450.00 | 4.88 | 4.88 | 4.92 | -3.42 | -41.20% | 1,440 | 701 | 13.59% |
| QQQ240607P00451000 | 2024-05-15 2:43PM EDT | 451.00 | 5.32 | 5.31 | 5.34 | -5.84 | -52.33% | 74 | 3 | 13.53% |
| QQQ240607P00452000 | 2024-05-15 3:09PM EDT | 452.00 | 5.72 | 5.73 | 5.77 | -4.93 | -46.29% | 85 | 4 | 13.45% |
| QQQ240607P00455000 | 2024-05-15 3:10PM EDT | 455.00 | 7.17 | 7.15 | 7.19 | -7.15 | -49.93% | 115 | 60 | 13.13% |
| QQQ240607P00460000 | 2024-05-15 3:10PM EDT | 460.00 | 10.04 | 10.00 | 10.12 | -4.97 | -33.11% | 134 | 60 | 12.69% |
| QQQ240607P00465000 | 2024-05-15 3:09PM EDT | 465.00 | 13.43 | 13.52 | 13.69 | -5.82 | -30.23% | 22 | 15 | 12.24% |
| QQQ240607P00470000 | 2024-05-15 10:29AM EDT | 470.00 | 19.05 | 17.45 | 17.67 | -4.75 | -19.96% | 5 | 14 | 11.10% |
| QQQ240607P00475000 | 2024-05-15 1:12PM EDT | 475.00 | 23.40 | 22.17 | 22.55 | -9.93 | -29.79% | 3 | 0 | 12.67% |
| QQQ240607P00500000 | 2024-05-02 10:37AM EDT | 500.00 | 76.69 | 47.17 | 47.45 | 0.00 | - | - | 0 | 21.49% |
© 2024 Yahoo. All rights reserved.