Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,174.17 +36.93 (+0.06%) CMC Crypto 200
1,369.13 -4.71 (-0.34%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240614C00375000 | 2024-05-10 9:53AM EDT | 375.00 | 71.08 | 77.98 | 78.33 | 0.00 | - | 2 | 5 | 46.14% |
| QQQ240614C00380000 | 2024-05-15 12:23PM EDT | 380.00 | 72.60 | 73.02 | 73.37 | 0.00 | - | 1 | 3 | 43.79% |
| QQQ240614C00390000 | 2024-05-17 11:26AM EDT | 390.00 | 64.03 | 63.12 | 63.47 | +10.84 | +20.38% | 4 | 6 | 39.15% |
| QQQ240614C00400000 | 2024-05-17 3:52PM EDT | 400.00 | 53.58 | 53.25 | 53.59 | -2.32 | -4.15% | 40 | 25 | 34.50% |
| QQQ240614C00405000 | 2024-05-17 2:20PM EDT | 405.00 | 47.37 | 48.34 | 48.68 | -2.13 | -4.30% | 9 | 7 | 32.26% |
| QQQ240614C00408000 | 2024-05-06 12:01PM EDT | 408.00 | 34.33 | 45.41 | 45.74 | 0.00 | - | 10 | 14 | 30.92% |
| QQQ240614C00409000 | 2024-05-06 12:01PM EDT | 409.00 | 33.43 | 44.43 | 44.76 | 0.00 | - | 10 | 39 | 30.47% |
| QQQ240614C00410000 | 2024-05-15 3:58PM EDT | 410.00 | 45.34 | 43.45 | 43.79 | 0.00 | - | 1 | 89 | 30.05% |
| QQQ240614C00411000 | 2024-05-13 9:59AM EDT | 411.00 | 35.17 | 42.48 | 42.82 | 0.00 | - | 1 | 40 | 29.64% |
| QQQ240614C00412000 | 2024-05-15 2:54PM EDT | 412.00 | 43.21 | 41.51 | 41.84 | 0.00 | - | 1 | 117 | 29.18% |
| QQQ240614C00412500 | 2024-05-10 3:37PM EDT | 412.50 | 33.14 | 41.02 | 41.36 | 0.00 | - | 41 | 134 | 28.98% |
| QQQ240614C00413000 | 2024-05-16 10:29AM EDT | 413.00 | 42.98 | 40.54 | 40.87 | 0.00 | - | 1 | 66 | 28.75% |
| QQQ240614C00414000 | 2024-05-16 10:29AM EDT | 414.00 | 42.03 | 39.57 | 39.90 | 0.00 | - | 19 | 65 | 28.31% |
| QQQ240614C00415000 | 2024-05-10 10:01AM EDT | 415.00 | 31.98 | 38.61 | 38.94 | 0.00 | - | 1 | 38 | 27.92% |
| QQQ240614C00416000 | 2024-05-15 9:45AM EDT | 416.00 | 34.95 | 37.64 | 37.97 | 0.00 | - | 6 | 124 | 27.48% |
| QQQ240614C00417000 | 2024-05-15 12:02PM EDT | 417.00 | 36.16 | 36.68 | 37.01 | 0.00 | - | 1 | 53 | 27.08% |
| QQQ240614C00417500 | 2024-05-16 2:07PM EDT | 417.50 | 37.84 | 36.20 | 36.53 | 0.00 | - | 5 | 131 | 26.87% |
| QQQ240614C00418000 | 2024-05-10 12:07PM EDT | 418.00 | 27.45 | 35.72 | 36.05 | 0.00 | - | 69 | 147 | 26.66% |
| QQQ240614C00419000 | 2024-05-13 1:58PM EDT | 419.00 | 27.79 | 34.76 | 35.09 | 0.00 | - | 27 | 65 | 26.24% |
| QQQ240614C00420000 | 2024-05-17 3:52PM EDT | 420.00 | 34.13 | 33.81 | 34.14 | -1.27 | -3.59% | 18 | 107 | 25.86% |
| QQQ240614C00421000 | 2024-05-17 2:23PM EDT | 421.00 | 31.45 | 32.87 | 33.19 | +4.39 | +16.22% | 8 | 62 | 25.46% |
| QQQ240614C00422000 | 2024-05-15 9:49AM EDT | 422.00 | 29.13 | 31.92 | 32.24 | 0.00 | - | 3 | 73 | 25.06% |
| QQQ240614C00422500 | 2024-05-16 12:00PM EDT | 422.50 | 34.17 | 31.45 | 31.77 | 0.00 | - | 10 | 80 | 24.87% |
| QQQ240614C00423000 | 2024-05-17 9:37AM EDT | 423.00 | 31.81 | 30.98 | 31.30 | +6.99 | +28.16% | 30 | 168 | 24.68% |
| QQQ240614C00424000 | 2024-05-13 9:38AM EDT | 424.00 | 23.99 | 30.04 | 30.36 | 0.00 | - | 6 | 122 | 24.29% |
| QQQ240614C00425000 | 2024-05-17 2:24PM EDT | 425.00 | 27.87 | 29.11 | 29.43 | -4.19 | -13.07% | 4 | 174 | 23.93% |
| QQQ240614C00426000 | 2024-05-17 3:46PM EDT | 426.00 | 28.41 | 28.18 | 28.50 | -2.75 | -8.83% | 2 | 75 | 23.55% |
| QQQ240614C00427000 | 2024-05-16 9:54AM EDT | 427.00 | 29.32 | 27.26 | 27.57 | 0.00 | - | 1 | 97 | 23.17% |
| QQQ240614C00427500 | 2024-05-13 11:30AM EDT | 427.50 | 20.33 | 26.80 | 27.11 | 0.00 | - | 8 | 103 | 22.99% |
| QQQ240614C00428000 | 2024-05-16 12:07PM EDT | 428.00 | 28.77 | 26.34 | 26.65 | 0.00 | - | 10 | 62 | 22.81% |
| QQQ240614C00429000 | 2024-05-16 10:29AM EDT | 429.00 | 27.84 | 25.43 | 25.74 | 0.00 | - | 19 | 32 | 22.46% |
| QQQ240614C00430000 | 2024-05-17 2:10PM EDT | 430.00 | 24.09 | 24.52 | 24.83 | -2.06 | -7.88% | 17 | 68 | 22.10% |
| QQQ240614C00431000 | 2024-05-16 3:55PM EDT | 431.00 | 24.92 | 23.68 | 23.94 | 0.00 | - | 22 | 65 | 21.79% |
| QQQ240614C00432000 | 2024-05-16 11:07AM EDT | 432.00 | 25.86 | 22.77 | 23.04 | 0.00 | - | 1 | 53 | 21.43% |
| QQQ240614C00432500 | 2024-05-17 2:24PM EDT | 432.50 | 21.12 | 22.30 | 22.60 | -3.20 | -13.16% | 1 | 239 | 21.28% |
| QQQ240614C00433000 | 2024-05-16 11:36AM EDT | 433.00 | 24.78 | 21.89 | 22.16 | 0.00 | - | 3 | 38 | 21.12% |
| QQQ240614C00434000 | 2024-05-17 2:10PM EDT | 434.00 | 20.55 | 21.03 | 21.29 | -1.90 | -8.46% | 2 | 103 | 20.81% |
| QQQ240614C00435000 | 2024-05-17 4:11PM EDT | 435.00 | 20.29 | 20.15 | 20.42 | -1.29 | -5.98% | 6 | 243 | 20.48% |
| QQQ240614C00436000 | 2024-05-14 2:39PM EDT | 436.00 | 15.83 | 19.27 | 19.57 | 0.00 | - | 110 | 174 | 20.19% |
| QQQ240614C00437000 | 2024-05-17 3:15PM EDT | 437.00 | 18.52 | 18.47 | 18.72 | -2.42 | -11.56% | 29 | 168 | 19.88% |
| QQQ240614C00437500 | 2024-05-15 12:16PM EDT | 437.50 | 17.97 | 18.07 | 18.29 | 0.00 | - | 186 | 257 | 19.70% |
| QQQ240614C00438000 | 2024-05-16 2:34PM EDT | 438.00 | 19.28 | 17.66 | 17.88 | 0.00 | - | 1 | 1,249 | 19.57% |
| QQQ240614C00439000 | 2024-05-17 2:38PM EDT | 439.00 | 16.19 | 16.83 | 17.08 | -2.38 | -12.82% | 4 | 213 | 19.34% |
| QQQ240614C00440000 | 2024-05-17 3:46PM EDT | 440.00 | 16.21 | 16.02 | 16.27 | -0.76 | -4.48% | 19 | 1,550 | 19.06% |
| QQQ240614C00441000 | 2024-05-17 2:17PM EDT | 441.00 | 14.58 | 15.27 | 15.48 | -1.33 | -8.36% | 3 | 148 | 18.80% |
| QQQ240614C00442000 | 2024-05-17 3:35PM EDT | 442.00 | 14.63 | 14.49 | 14.70 | -0.57 | -3.75% | 21 | 464 | 18.54% |
| QQQ240614C00443000 | 2024-05-17 3:35PM EDT | 443.00 | 13.87 | 13.73 | 13.94 | -1.42 | -9.29% | 26 | 643 | 18.29% |
| QQQ240614C00444000 | 2024-05-17 9:30AM EDT | 444.00 | 13.87 | 13.00 | 13.13 | -0.69 | -4.74% | 1 | 513 | 17.91% |
| QQQ240614C00445000 | 2024-05-17 3:41PM EDT | 445.00 | 12.52 | 12.28 | 12.41 | -0.48 | -3.69% | 18 | 811 | 17.70% |
| QQQ240614C00446000 | 2024-05-17 2:22PM EDT | 446.00 | 11.77 | 11.58 | 11.70 | -0.77 | -6.14% | 7 | 291 | 17.48% |
| QQQ240614C00447000 | 2024-05-17 1:43PM EDT | 447.00 | 11.11 | 10.89 | 11.07 | -0.44 | -3.81% | 6 | 321 | 17.38% |
| QQQ240614C00447500 | 2024-05-17 3:14PM EDT | 447.50 | 10.61 | 10.56 | 10.73 | -1.80 | -14.50% | 3 | 86 | 17.27% |
| QQQ240614C00448000 | 2024-05-17 11:51AM EDT | 448.00 | 9.98 | 10.25 | 10.40 | -2.54 | -20.29% | 32 | 599 | 17.18% |
| QQQ240614C00449000 | 2024-05-17 3:23PM EDT | 449.00 | 9.81 | 9.60 | 9.70 | -0.44 | -4.29% | 38 | 237 | 16.87% |
| QQQ240614C00450000 | 2024-05-17 3:58PM EDT | 450.00 | 9.00 | 8.99 | 9.12 | -0.74 | -7.60% | 101 | 1,531 | 16.78% |
| QQQ240614C00451000 | 2024-05-17 3:56PM EDT | 451.00 | 8.40 | 8.40 | 8.47 | -1.05 | -11.11% | 113 | 533 | 16.50% |
| QQQ240614C00452000 | 2024-05-17 3:46PM EDT | 452.00 | 7.96 | 7.84 | 7.89 | -0.81 | -9.24% | 164 | 376 | 16.33% |
| QQQ240614C00452500 | 2024-05-17 3:56PM EDT | 452.50 | 7.58 | 7.55 | 7.62 | -1.11 | -12.77% | 310 | 302 | 16.27% |
| QQQ240614C00453000 | 2024-05-17 3:36PM EDT | 453.00 | 7.35 | 7.28 | 7.35 | -0.55 | -6.96% | 244 | 2,180 | 16.21% |
| QQQ240614C00454000 | 2024-05-17 3:48PM EDT | 454.00 | 6.79 | 6.75 | 6.81 | -0.65 | -8.74% | 144 | 1,166 | 16.03% |
| QQQ240614C00455000 | 2024-05-17 4:13PM EDT | 455.00 | 6.29 | 6.25 | 6.30 | -0.56 | -8.18% | 225 | 3,660 | 15.88% |
| QQQ240614C00460000 | 2024-05-17 3:41PM EDT | 460.00 | 4.26 | 4.10 | 4.15 | -0.43 | -9.17% | 166 | 4,503 | 15.30% |
| QQQ240614C00465000 | 2024-05-17 3:30PM EDT | 465.00 | 2.59 | 2.53 | 2.58 | -0.45 | -14.80% | 131 | 1,522 | 14.86% |
| QQQ240614C00470000 | 2024-05-17 3:57PM EDT | 470.00 | 1.49 | 1.48 | 1.51 | -0.35 | -19.02% | 367 | 1,510 | 14.52% |
| QQQ240614C00475000 | 2024-05-17 3:46PM EDT | 475.00 | 0.85 | 0.83 | 0.85 | -0.25 | -22.73% | 100 | 920 | 14.36% |
| QQQ240614C00480000 | 2024-05-17 3:49PM EDT | 480.00 | 0.48 | 0.46 | 0.48 | -0.23 | -32.39% | 72 | 435 | 14.41% |
| QQQ240614C00485000 | 2024-05-17 4:10PM EDT | 485.00 | 0.27 | 0.25 | 0.27 | -0.15 | -35.71% | 45 | 1,351 | 14.56% |
| QQQ240614C00490000 | 2024-05-17 2:32PM EDT | 490.00 | 0.17 | 0.14 | 0.16 | -0.07 | -29.17% | 28 | 269 | 14.89% |
| QQQ240614C00495000 | 2024-05-17 10:51AM EDT | 495.00 | 0.13 | 0.08 | 0.11 | -0.03 | -18.75% | 1 | 33 | 15.58% |
| QQQ240614C00500000 | 2024-05-17 1:14PM EDT | 500.00 | 0.08 | 0.06 | 0.08 | -0.06 | -42.86% | 8 | 555 | 16.31% |
| QQQ240614C00505000 | 2024-05-15 11:10AM EDT | 505.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 20 | 30 | 17.04% |
| QQQ240614C00510000 | 2024-05-16 9:38AM EDT | 510.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 30 | 83 | 17.48% |
| QQQ240614C00520000 | 2024-05-17 11:15AM EDT | 520.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 45 | 270 | 18.56% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240614P00250000 | 2024-05-10 11:43AM EDT | 250.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 5 | 69.53% |
| QQQ240614P00260000 | 2024-05-13 10:06AM EDT | 260.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 63.28% |
| QQQ240614P00265000 | 2024-05-08 1:30PM EDT | 265.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 10 | 63.28% |
| QQQ240614P00290000 | 2024-05-09 4:00PM EDT | 290.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 5 | 55.47% |
| QQQ240614P00300000 | 2024-05-08 11:44AM EDT | 300.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 21 | 27 | 52.34% |
| QQQ240614P00305000 | 2024-05-16 11:53AM EDT | 305.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 5 | 246 | 50.98% |
| QQQ240614P00310000 | 2024-05-17 1:16PM EDT | 310.00 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 2 | 12 | 50.78% |
| QQQ240614P00320000 | 2024-05-13 11:43AM EDT | 320.00 | 0.09 | 0.04 | 0.05 | 0.00 | - | 2 | 341 | 46.88% |
| QQQ240614P00325000 | 2024-05-16 12:15PM EDT | 325.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 200 | 435 | 45.70% |
| QQQ240614P00330000 | 2024-05-15 9:55AM EDT | 330.00 | 0.09 | 0.04 | 0.07 | 0.00 | - | 2 | 21 | 44.53% |
| QQQ240614P00335000 | 2024-05-07 11:49AM EDT | 335.00 | 0.11 | 0.05 | 0.08 | 0.00 | - | 1 | 2 | 43.26% |
| QQQ240614P00340000 | 2024-05-14 1:37PM EDT | 340.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 3 | 93 | 41.80% |
| QQQ240614P00345000 | 2024-05-15 10:42AM EDT | 345.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 9 | 15 | 40.43% |
| QQQ240614P00350000 | 2024-05-16 1:21PM EDT | 350.00 | 0.10 | 0.07 | 0.11 | 0.00 | - | 5 | 37 | 38.87% |
| QQQ240614P00355000 | 2024-05-10 9:42AM EDT | 355.00 | 0.19 | 0.09 | 0.11 | 0.00 | - | 4 | 20 | 36.96% |
| QQQ240614P00360000 | 2024-05-16 10:11AM EDT | 360.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 10 | 37 | 35.74% |
| QQQ240614P00365000 | 2024-05-16 9:30AM EDT | 365.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 3 | 183 | 34.18% |
| QQQ240614P00370000 | 2024-05-15 10:15AM EDT | 370.00 | 0.15 | 0.13 | 0.14 | -0.02 | -11.76% | 1 | 667 | 32.23% |
| QQQ240614P00375000 | 2024-05-17 9:40AM EDT | 375.00 | 0.17 | 0.14 | 0.17 | -0.07 | -29.17% | 1 | 28 | 31.10% |
| QQQ240614P00380000 | 2024-05-17 4:13PM EDT | 380.00 | 0.17 | 0.17 | 0.19 | -0.02 | -10.53% | 29 | 307 | 29.64% |
| QQQ240614P00385000 | 2024-05-17 4:07PM EDT | 385.00 | 0.21 | 0.19 | 0.21 | -0.01 | -4.55% | 314 | 979 | 28.08% |
| QQQ240614P00390000 | 2024-05-17 10:43AM EDT | 390.00 | 0.23 | 0.22 | 0.24 | -0.02 | -8.00% | 15 | 463 | 26.66% |
| QQQ240614P00395000 | 2024-05-17 11:56AM EDT | 395.00 | 0.27 | 0.26 | 0.28 | 0.00 | - | 9 | 538 | 25.29% |
| QQQ240614P00400000 | 2024-05-17 1:14PM EDT | 400.00 | 0.34 | 0.31 | 0.33 | -0.03 | -8.11% | 730 | 1,484 | 23.93% |
| QQQ240614P00405000 | 2024-05-17 3:15PM EDT | 405.00 | 0.40 | 0.38 | 0.40 | -0.01 | -2.44% | 11 | 846 | 22.63% |
| QQQ240614P00407000 | 2024-05-17 12:05PM EDT | 407.00 | 0.43 | 0.41 | 0.44 | +0.01 | +2.38% | 571 | 284 | 22.18% |
| QQQ240614P00407500 | 2024-05-15 1:38PM EDT | 407.50 | 0.49 | 0.42 | 0.45 | 0.00 | - | 3 | 43 | 22.07% |
| QQQ240614P00408000 | 2024-05-16 11:29AM EDT | 408.00 | 0.42 | 0.43 | 0.45 | 0.00 | - | 1 | 53 | 21.85% |
| QQQ240614P00409000 | 2024-05-17 2:15PM EDT | 409.00 | 0.50 | 0.45 | 0.47 | +0.02 | +4.17% | 5 | 679 | 21.61% |
| QQQ240614P00410000 | 2024-05-17 2:41PM EDT | 410.00 | 0.48 | 0.47 | 0.49 | -0.06 | -11.11% | 47 | 509 | 21.34% |
| QQQ240614P00411000 | 2024-05-17 2:23PM EDT | 411.00 | 0.58 | 0.49 | 0.51 | +0.07 | +13.73% | 440 | 29 | 21.07% |
| QQQ240614P00412000 | 2024-05-17 2:23PM EDT | 412.00 | 0.60 | 0.51 | 0.55 | +0.10 | +20.00% | 157 | 103 | 20.96% |
| QQQ240614P00412500 | 2024-05-17 1:54PM EDT | 412.50 | 0.55 | 0.52 | 0.56 | +0.04 | +7.84% | 339 | 6 | 20.81% |
| QQQ240614P00413000 | 2024-05-17 4:00PM EDT | 413.00 | 0.56 | 0.54 | 0.56 | +0.03 | +5.66% | 38 | 137 | 20.59% |
| QQQ240614P00414000 | 2024-05-17 2:00PM EDT | 414.00 | 0.61 | 0.56 | 0.60 | +0.01 | +1.67% | 2 | 58 | 20.45% |
| QQQ240614P00415000 | 2024-05-17 3:52PM EDT | 415.00 | 0.61 | 0.60 | 0.62 | -0.05 | -7.58% | 59 | 516 | 20.14% |
| QQQ240614P00416000 | 2024-05-17 2:23PM EDT | 416.00 | 0.73 | 0.63 | 0.65 | +0.07 | +10.61% | 41 | 82 | 19.90% |
| QQQ240614P00417000 | 2024-05-17 2:23PM EDT | 417.00 | 0.76 | 0.66 | 0.69 | +0.07 | +10.14% | 38 | 359 | 19.70% |
| QQQ240614P00417500 | 2024-05-17 2:41PM EDT | 417.50 | 0.76 | 0.68 | 0.72 | +0.10 | +15.15% | 8 | 73 | 19.65% |
| QQQ240614P00418000 | 2024-05-17 2:23PM EDT | 418.00 | 0.81 | 0.70 | 0.72 | +0.06 | +8.00% | 5 | 227 | 19.42% |
| QQQ240614P00419000 | 2024-05-17 12:44PM EDT | 419.00 | 0.79 | 0.73 | 0.78 | +0.02 | +2.60% | 100 | 223 | 19.32% |
| QQQ240614P00420000 | 2024-05-17 3:08PM EDT | 420.00 | 0.79 | 0.78 | 0.82 | -0.03 | -3.66% | 364 | 2,459 | 19.08% |
| QQQ240614P00421000 | 2024-05-17 11:30AM EDT | 421.00 | 0.85 | 0.82 | 0.87 | -0.01 | -1.16% | 5 | 138 | 18.88% |
| QQQ240614P00422000 | 2024-05-17 12:48PM EDT | 422.00 | 0.89 | 0.87 | 0.92 | +0.01 | +1.14% | 102 | 306 | 18.66% |
| QQQ240614P00422500 | 2024-05-16 3:40PM EDT | 422.50 | 0.98 | 0.90 | 0.94 | 0.00 | - | 12 | 40 | 18.52% |
| QQQ240614P00423000 | 2024-05-17 3:58PM EDT | 423.00 | 0.96 | 0.93 | 0.97 | -0.08 | -7.69% | 4 | 360 | 18.42% |
| QQQ240614P00424000 | 2024-05-17 3:09PM EDT | 424.00 | 0.99 | 0.99 | 1.03 | -0.05 | -4.81% | 27 | 383 | 18.22% |
| QQQ240614P00425000 | 2024-05-17 4:00PM EDT | 425.00 | 1.04 | 1.05 | 1.08 | -0.08 | -7.14% | 117 | 622 | 17.95% |
| QQQ240614P00426000 | 2024-05-17 2:59PM EDT | 426.00 | 1.14 | 1.12 | 1.16 | -0.05 | -4.20% | 7 | 386 | 17.80% |
| QQQ240614P00427000 | 2024-05-17 2:58PM EDT | 427.00 | 1.22 | 1.19 | 1.22 | -0.05 | -3.94% | 26 | 92 | 17.54% |
| QQQ240614P00427500 | 2024-05-16 3:56PM EDT | 427.50 | 1.24 | 1.23 | 1.26 | -0.05 | -3.88% | 1 | 72 | 17.44% |
| QQQ240614P00428000 | 2024-05-17 2:22PM EDT | 428.00 | 1.46 | 1.27 | 1.31 | +0.21 | +16.80% | 2 | 185 | 17.38% |
| QQQ240614P00429000 | 2024-05-17 4:07PM EDT | 429.00 | 1.37 | 1.35 | 1.39 | +0.02 | +1.48% | 21 | 175 | 17.16% |
| QQQ240614P00430000 | 2024-05-17 3:58PM EDT | 430.00 | 1.49 | 1.44 | 1.49 | -0.10 | -6.29% | 297 | 1,606 | 17.01% |
| QQQ240614P00431000 | 2024-05-17 2:25PM EDT | 431.00 | 1.73 | 1.55 | 1.59 | +0.12 | +7.45% | 509 | 106 | 16.81% |
| QQQ240614P00432000 | 2024-05-17 2:58PM EDT | 432.00 | 1.68 | 1.65 | 1.69 | -0.10 | -5.62% | 5 | 1,939 | 16.60% |
| QQQ240614P00432500 | 2024-05-17 3:07PM EDT | 432.50 | 1.73 | 1.71 | 1.74 | 0.00 | - | 2 | 272 | 16.48% |
| QQQ240614P00433000 | 2024-05-17 1:41PM EDT | 433.00 | 1.83 | 1.77 | 1.80 | +0.02 | +1.10% | 71 | 285 | 16.39% |
| QQQ240614P00434000 | 2024-05-17 3:53PM EDT | 434.00 | 1.90 | 1.89 | 1.94 | -0.12 | -5.94% | 28 | 271 | 16.25% |
| QQQ240614P00435000 | 2024-05-17 3:59PM EDT | 435.00 | 2.00 | 2.03 | 2.08 | -0.01 | -0.50% | 385 | 940 | 16.09% |
| QQQ240614P00436000 | 2024-05-17 3:44PM EDT | 436.00 | 2.20 | 2.17 | 2.21 | -0.06 | -2.65% | 61 | 429 | 15.86% |
| QQQ240614P00437000 | 2024-05-17 4:13PM EDT | 437.00 | 2.35 | 2.33 | 2.37 | -0.16 | -6.37% | 194 | 690 | 15.70% |
| QQQ240614P00437500 | 2024-05-17 2:14PM EDT | 437.50 | 2.41 | 2.41 | 2.46 | -0.16 | -6.23% | 131 | 345 | 15.63% |
| QQQ240614P00438000 | 2024-05-17 3:44PM EDT | 438.00 | 2.53 | 2.50 | 2.55 | -0.04 | -1.56% | 354 | 823 | 15.56% |
| QQQ240614P00439000 | 2024-05-17 3:50PM EDT | 439.00 | 2.72 | 2.68 | 2.73 | -0.12 | -4.23% | 440 | 716 | 15.38% |
| QQQ240614P00440000 | 2024-05-17 4:07PM EDT | 440.00 | 2.88 | 2.88 | 2.92 | -0.13 | -4.32% | 558 | 1,176 | 15.20% |
| QQQ240614P00441000 | 2024-05-17 3:32PM EDT | 441.00 | 3.09 | 3.08 | 3.14 | +0.10 | +3.34% | 58 | 662 | 15.06% |
| QQQ240614P00442000 | 2024-05-17 3:54PM EDT | 442.00 | 3.32 | 3.31 | 3.36 | -0.06 | -1.78% | 149 | 1,911 | 14.88% |
| QQQ240614P00443000 | 2024-05-17 4:07PM EDT | 443.00 | 3.56 | 3.55 | 3.61 | -0.18 | -4.81% | 80 | 641 | 14.74% |
| QQQ240614P00444000 | 2024-05-17 12:51PM EDT | 444.00 | 3.90 | 3.82 | 3.87 | -0.11 | -2.74% | 50 | 1,028 | 14.58% |
| QQQ240614P00445000 | 2024-05-17 3:57PM EDT | 445.00 | 4.15 | 4.10 | 4.15 | -0.08 | -1.89% | 169 | 830 | 14.43% |
| QQQ240614P00446000 | 2024-05-17 3:49PM EDT | 446.00 | 4.47 | 4.39 | 4.45 | +0.43 | +10.64% | 22 | 130 | 14.28% |
| QQQ240614P00447000 | 2024-05-17 3:00PM EDT | 447.00 | 4.75 | 4.71 | 4.78 | -0.19 | -3.85% | 49 | 213 | 14.15% |
| QQQ240614P00447500 | 2024-05-17 1:36PM EDT | 447.50 | 5.62 | 4.88 | 4.95 | +1.21 | +27.44% | 23 | 118 | 14.09% |
| QQQ240614P00448000 | 2024-05-17 4:06PM EDT | 448.00 | 5.07 | 5.06 | 5.12 | -0.11 | -2.12% | 280 | 1,704 | 14.01% |
| QQQ240614P00449000 | 2024-05-17 3:54PM EDT | 449.00 | 5.46 | 5.42 | 5.48 | +0.28 | +5.41% | 92 | 297 | 13.86% |
| QQQ240614P00450000 | 2024-05-17 4:07PM EDT | 450.00 | 5.81 | 5.80 | 5.87 | +0.11 | +1.93% | 253 | 571 | 13.73% |
| QQQ240614P00452000 | 2024-05-17 3:40PM EDT | 452.00 | 6.69 | 6.64 | 6.73 | -0.01 | -0.15% | 270 | 323 | 13.48% |
| QQQ240614P00453000 | 2024-05-17 3:59PM EDT | 453.00 | 7.15 | 7.10 | 7.16 | -0.14 | -1.92% | 947 | 267 | 13.29% |
| QQQ240614P00454000 | 2024-05-17 4:13PM EDT | 454.00 | 7.62 | 7.58 | 7.68 | +0.04 | +0.53% | 25 | 189 | 13.23% |
| QQQ240614P00455000 | 2024-05-17 3:22PM EDT | 455.00 | 7.97 | 8.09 | 8.19 | +0.08 | +1.01% | 75 | 2,597 | 13.10% |
| QQQ240614P00460000 | 2024-05-17 3:37PM EDT | 460.00 | 10.99 | 10.96 | 11.21 | +0.99 | +9.90% | 5 | 66 | 12.63% |
| QQQ240614P00465000 | 2024-05-17 11:34AM EDT | 465.00 | 14.54 | 14.55 | 14.84 | +0.76 | +5.52% | 1 | 13 | 12.18% |
| QQQ240614P00470000 | 2024-05-16 2:56PM EDT | 470.00 | 18.62 | 18.74 | 19.04 | +0.82 | +4.61% | 2 | 13 | 11.92% |
| QQQ240614P00475000 | 2024-05-16 3:55PM EDT | 475.00 | 22.58 | 22.79 | 23.06 | 0.00 | - | 6 | 1 | 0.00% |
| QQQ240614P00480000 | 2024-05-14 2:41PM EDT | 480.00 | 34.10 | 28.42 | 28.74 | 0.00 | - | 1 | 1 | 14.56% |
| QQQ240614P00520000 | 2024-05-10 1:23PM EDT | 520.00 | 78.55 | 68.41 | 68.73 | 0.00 | - | - | 0 | 28.27% |
© 2024 Yahoo. All rights reserved.