Singapore markets close in 6 hours 30 minutes
Straits Times Index
3,270.28 -22.85 (-0.69%) Nikkei
37,768.54 -691.54 (-1.80%) Hang Seng
17,262.81 +61.54 (+0.36%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,281.05 -2,328.00 (-3.50%) CMC Crypto 200
1,388.20 -35.90 (-2.52%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00129780 | 2024-04-24 2:26PM EDT | 129.78 | 297.60 | 294.61 | 295.40 | -3.60 | -1.20% | 1 | 289 | 0.00% |
| QQQ240621C00130000 | 2023-12-19 1:23PM EDT | 130.00 | 281.15 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 0.00% |
| QQQ240621C00134780 | 2024-04-23 2:19PM EDT | 134.78 | 292.21 | 289.66 | 290.45 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240621C00135000 | 2023-09-18 12:39PM EDT | 135.00 | 241.18 | 232.12 | 233.59 | 0.00 | - | - | 0 | 0.00% |
| QQQ240621C00139780 | 2024-03-08 11:03AM EDT | 139.78 | 309.25 | 301.98 | 302.46 | 0.00 | - | 2 | 7 | 253.67% |
| QQQ240621C00140000 | 2023-09-21 12:17PM EDT | 140.00 | 224.43 | 218.06 | 218.70 | 0.00 | - | 10 | 5 | 0.00% |
| QQQ240621C00144780 | 2024-03-14 9:30AM EDT | 144.78 | 297.48 | 294.98 | 295.49 | 0.00 | - | 1 | 7 | 235.83% |
| QQQ240621C00145000 | 2023-11-29 12:07PM EDT | 145.00 | 249.79 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ240621C00149780 | 2024-03-12 2:19PM EDT | 149.78 | 294.28 | 297.26 | 297.71 | 0.00 | - | 1 | 58 | 265.05% |
| QQQ240621C00150000 | 2023-10-31 3:55PM EDT | 150.00 | 205.06 | 241.76 | 242.08 | 0.00 | - | 1 | 41 | 0.00% |
| QQQ240621C00154780 | 2024-01-08 11:10AM EDT | 154.78 | 249.57 | 279.04 | 279.40 | 0.00 | - | 1 | 2 | 188.21% |
| QQQ240621C00155000 | 2023-07-06 9:30AM EDT | 155.00 | 218.97 | 222.85 | 223.68 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240621C00159780 | 2024-04-18 12:54PM EDT | 159.78 | 266.76 | 264.89 | 265.68 | 0.00 | - | 2 | 107 | 0.00% |
| QQQ240621C00160000 | 2023-10-23 2:46PM EDT | 160.00 | 202.65 | 233.76 | 234.07 | 0.00 | - | 10 | 112 | 0.00% |
| QQQ240621C00164780 | 2024-03-18 12:03AM EDT | 164.78 | 167.26 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240621C00165000 | 2023-05-10 10:01AM EDT | 165.00 | 167.26 | 196.80 | 198.20 | 0.00 | - | 1 | 41 | 0.00% |
| QQQ240621C00169780 | 2024-02-22 11:16AM EDT | 169.78 | 268.25 | 278.41 | 278.82 | 0.00 | - | 7 | 37 | 241.89% |
| QQQ240621C00170000 | 2023-12-14 1:52PM EDT | 170.00 | 237.74 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| QQQ240621C00174780 | 2023-12-13 1:16PM EDT | 174.78 | 228.24 | 237.85 | 238.31 | 0.00 | - | - | 59 | 0.00% |
| QQQ240621C00175000 | 2023-12-13 1:16PM EDT | 175.00 | 228.24 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| QQQ240621C00179780 | 2024-03-11 10:00AM EDT | 179.78 | 258.51 | 260.28 | 260.56 | 0.00 | - | 2 | 17 | 194.75% |
| QQQ240621C00180000 | 2023-10-25 12:31PM EDT | 180.00 | 178.96 | 213.39 | 214.25 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240621C00184780 | 2024-03-11 12:53PM EDT | 184.78 | 255.40 | 254.90 | 255.29 | 0.00 | - | 1 | 101 | 188.05% |
| QQQ240621C00185000 | 2023-12-11 4:48PM EDT | 185.00 | 215.00 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| QQQ240621C00189780 | 2024-03-11 12:54PM EDT | 189.78 | 250.52 | 249.96 | 250.35 | 0.00 | - | 1 | 15 | 183.25% |
| QQQ240621C00190000 | 2023-05-25 12:13PM EDT | 190.00 | 158.93 | 181.20 | 182.90 | 0.00 | - | 2 | 14 | 0.00% |
| QQQ240621C00194780 | 2024-03-13 10:21AM EDT | 194.78 | 248.49 | 246.46 | 246.98 | 0.00 | - | 2 | 75 | 184.88% |
| QQQ240621C00195000 | 2023-12-21 1:14PM EDT | 195.00 | 214.76 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 0.00% |
| QQQ240621C00199780 | 2024-04-19 3:51PM EDT | 199.78 | 216.26 | 225.27 | 226.06 | 0.00 | - | 10 | 395 | 0.00% |
| QQQ240621C00200000 | 2023-12-26 11:18AM EDT | 200.00 | 215.11 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 0.00% |
| QQQ240621C00204780 | 2024-03-18 12:03AM EDT | 204.78 | 171.33 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240621C00205000 | 2023-08-11 10:47AM EDT | 205.00 | 171.33 | 176.01 | 176.38 | 0.00 | - | 2 | 43 | 0.00% |
| QQQ240621C00209780 | 2024-03-18 12:03AM EDT | 209.78 | 176.89 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240621C00210000 | 2024-01-17 4:51PM EDT | 210.00 | 201.51 | 223.19 | 223.54 | 0.00 | - | 1 | 2 | 134.74% |
| QQQ240621C00214780 | 2024-03-18 12:03AM EDT | 214.78 | 134.03 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240621C00215000 | 2023-05-19 1:25PM EDT | 215.00 | 134.03 | 162.83 | 167.00 | 0.00 | - | 2 | 78 | 0.00% |
| QQQ240621C00219780 | 2024-01-30 1:58PM EDT | 219.78 | 209.65 | 221.35 | 221.67 | 0.00 | - | 5 | 51 | 160.67% |
| QQQ240621C00220000 | 2024-04-15 12:23PM EDT | 220.00 | 220.20 | 205.26 | 206.04 | 0.00 | - | 11 | 9 | 0.00% |
| QQQ240621C00224780 | 2024-04-15 1:44PM EDT | 224.78 | 209.59 | 200.52 | 201.31 | 0.00 | - | 1 | 214 | 0.00% |
| QQQ240621C00225000 | 2024-04-24 4:00PM EDT | 225.00 | 203.61 | 200.31 | 201.09 | +10.93 | +5.67% | 4 | 3 | 0.00% |
| QQQ240621C00229780 | 2024-03-18 12:03AM EDT | 229.78 | 166.45 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240621C00230000 | 2024-04-18 9:44AM EDT | 230.00 | 196.77 | 195.36 | 196.14 | 0.00 | - | 3 | 3 | 0.00% |
| QQQ240621C00234780 | 2024-04-16 3:00PM EDT | 234.78 | 200.40 | 190.63 | 191.41 | 0.00 | - | 1 | 83 | 0.00% |
| QQQ240621C00235000 | 2024-02-29 1:38PM EDT | 235.00 | 205.44 | 211.97 | 212.53 | 0.00 | - | 1 | 1 | 167.32% |
| QQQ240621C00239780 | 2024-03-01 12:15PM EDT | 239.78 | 206.57 | 207.26 | 207.82 | 0.00 | - | 2 | 289 | 163.27% |
| QQQ240621C00240000 | 2023-12-20 4:58PM EDT | 240.00 | 169.89 | 175.15 | 175.68 | 0.00 | - | 2 | 291 | 0.00% |
| QQQ240621C00244780 | 2024-03-26 2:29PM EDT | 244.78 | 204.67 | 180.73 | 181.51 | 0.00 | - | 2 | 157 | 0.00% |
| QQQ240621C00245000 | 2024-01-25 2:55PM EDT | 245.00 | 185.27 | 194.89 | 195.36 | 0.00 | - | 5 | 6 | 135.84% |
| QQQ240621C00249780 | 2024-03-07 10:55AM EDT | 249.78 | 196.60 | 193.37 | 193.84 | 0.00 | - | 2 | 166 | 142.71% |
| QQQ240621C00250000 | 2024-04-19 3:18PM EDT | 250.00 | 167.09 | 175.57 | 176.35 | 0.00 | - | 54 | 59 | 0.00% |
| QQQ240621C00254780 | 2024-03-05 10:52AM EDT | 254.78 | 187.56 | 193.31 | 193.69 | 0.00 | - | 1 | 398 | 153.18% |
| QQQ240621C00255000 | 2024-04-11 12:04PM EDT | 255.00 | 189.09 | 170.62 | 171.40 | 0.00 | - | 20 | 28 | 0.00% |
| QQQ240621C00259780 | 2024-03-05 11:25AM EDT | 259.78 | 180.93 | 186.14 | 186.67 | 0.00 | - | 4 | 465 | 143.07% |
| QQQ240621C00260000 | 2024-02-07 11:37AM EDT | 260.00 | 177.08 | 183.13 | 183.59 | 0.00 | - | 1 | 1 | 134.63% |
| QQQ240621C00264780 | 2024-04-16 12:59PM EDT | 264.78 | 170.13 | 160.95 | 161.73 | 0.00 | - | 2 | 4,749 | 0.00% |
| QQQ240621C00265000 | 2024-04-18 9:41AM EDT | 265.00 | 162.00 | 160.73 | 161.51 | 0.00 | - | 3 | 3 | 0.00% |
| QQQ240621C00269780 | 2024-04-22 9:30AM EDT | 269.78 | 150.74 | 156.01 | 156.78 | 0.00 | - | 1 | 1,996 | 41.41% |
| QQQ240621C00270000 | 2024-04-24 4:12PM EDT | 270.00 | 156.46 | 155.79 | 156.56 | -13.34 | -7.86% | 1 | 2 | 41.21% |
| QQQ240621C00274780 | 2024-04-24 11:33AM EDT | 274.78 | 154.49 | 151.07 | 151.84 | -14.29 | -8.47% | 28 | 931 | 43.46% |
| QQQ240621C00275000 | 2024-04-23 3:52PM EDT | 275.00 | 152.95 | 150.85 | 151.62 | 0.00 | - | 1 | 5 | 43.36% |
| QQQ240621C00279780 | 2024-04-16 2:41PM EDT | 279.78 | 154.75 | 146.13 | 146.90 | 0.00 | - | 100 | 11,277 | 44.09% |
| QQQ240621C00280000 | 2024-03-12 12:35PM EDT | 280.00 | 165.63 | 168.64 | 169.06 | 0.00 | - | 2 | 2 | 134.35% |
| QQQ240621C00284780 | 2024-04-22 10:34AM EDT | 284.78 | 133.45 | 141.19 | 141.96 | 0.00 | - | 2 | 847 | 44.09% |
| QQQ240621C00285000 | 2024-02-16 2:00PM EDT | 285.00 | 153.42 | 152.79 | 153.92 | 0.00 | - | 1 | 23 | 101.98% |
| QQQ240621C00289780 | 2024-04-15 2:12PM EDT | 289.78 | 144.80 | 136.25 | 137.02 | 0.00 | - | 3 | 3,621 | 43.75% |
| QQQ240621C00290000 | 2024-04-12 11:34AM EDT | 290.00 | 153.90 | 136.03 | 136.80 | 0.00 | - | 2 | 6 | 43.68% |
| QQQ240621C00294780 | 2024-04-22 9:30AM EDT | 294.78 | 125.87 | 131.32 | 132.09 | 0.00 | - | 1 | 12,033 | 43.34% |
| QQQ240621C00295000 | 2024-04-24 9:52AM EDT | 295.00 | 137.24 | 131.10 | 131.87 | -16.47 | -10.71% | 1 | 6 | 43.26% |
| QQQ240621C00299780 | 2024-04-22 11:10AM EDT | 299.78 | 117.80 | 126.39 | 127.15 | 0.00 | - | 4 | 6,733 | 42.55% |
| QQQ240621C00300000 | 2024-04-24 4:00PM EDT | 300.00 | 129.52 | 126.17 | 126.94 | +2.38 | +1.87% | 5 | 52 | 42.63% |
| QQQ240621C00304780 | 2024-04-04 3:03PM EDT | 304.78 | 137.26 | 121.46 | 122.22 | 0.00 | - | 1 | 3,261 | 41.80% |
| QQQ240621C00305000 | 2024-03-27 3:51PM EDT | 305.00 | 143.89 | 121.24 | 122.00 | 0.00 | - | 1 | 5 | 41.70% |
| QQQ240621C00309780 | 2024-04-22 9:30AM EDT | 309.78 | 110.86 | 116.53 | 117.29 | 0.00 | - | 1 | 14,911 | 40.89% |
| QQQ240621C00310000 | 2024-04-23 3:34PM EDT | 310.00 | 121.47 | 116.31 | 117.08 | +2.73 | +2.30% | 1 | 38 | 40.92% |
| QQQ240621C00314780 | 2024-04-10 10:26AM EDT | 314.78 | 127.00 | 111.61 | 112.37 | 0.00 | - | 1 | 739 | 39.99% |
| QQQ240621C00315000 | 2024-04-18 10:04AM EDT | 315.00 | 113.13 | 111.39 | 112.15 | 0.00 | - | 2 | 18 | 39.92% |
| QQQ240621C00319780 | 2024-04-24 10:47AM EDT | 319.78 | 109.50 | 106.69 | 107.45 | +1.78 | +1.65% | 2 | 7,469 | 38.99% |
| QQQ240621C00320000 | 2024-04-19 11:19AM EDT | 320.00 | 102.15 | 106.47 | 107.23 | 0.00 | - | 4 | 33 | 38.92% |
| QQQ240621C00324780 | 2024-04-24 3:49PM EDT | 324.78 | 105.58 | 101.84 | 102.53 | +12.47 | +13.39% | 4 | 4,929 | 37.92% |
| QQQ240621C00325000 | 2024-04-19 12:11PM EDT | 325.00 | 95.29 | 101.63 | 102.32 | 0.00 | - | 1 | 93 | 37.92% |
| QQQ240621C00329780 | 2024-04-22 10:23AM EDT | 329.78 | 89.63 | 96.94 | 97.62 | 0.00 | - | 10 | 3,096 | 36.84% |
| QQQ240621C00330000 | 2024-04-22 12:00PM EDT | 330.00 | 90.42 | 96.72 | 97.41 | 0.00 | - | 5 | 56 | 36.83% |
| QQQ240621C00334780 | 2024-04-23 10:00AM EDT | 334.78 | 91.20 | 92.04 | 92.72 | 0.00 | - | 2 | 5,209 | 35.76% |
| QQQ240621C00335000 | 2024-04-22 12:08PM EDT | 335.00 | 85.57 | 91.82 | 92.50 | 0.00 | - | 2 | 196 | 35.67% |
| QQQ240621C00339780 | 2024-04-24 12:38PM EDT | 339.78 | 88.58 | 87.14 | 87.82 | -7.44 | -7.75% | 1 | 2,882 | 34.60% |
| QQQ240621C00340000 | 2024-04-19 3:58PM EDT | 340.00 | 79.33 | 86.93 | 87.61 | 0.00 | - | 5 | 49 | 34.57% |
| QQQ240621C00342780 | 2024-04-19 3:45PM EDT | 342.78 | 75.41 | 84.21 | 84.89 | 0.00 | - | 1 | 9 | 33.92% |
| QQQ240621C00343000 | 2023-11-21 12:17PM EDT | 343.00 | 60.88 | 77.30 | 77.66 | 0.00 | - | 4 | 4 | 0.00% |
| QQQ240621C00343780 | 2024-04-22 11:12AM EDT | 343.78 | 75.05 | 83.24 | 83.92 | 0.00 | - | 3 | 47 | 33.73% |
| QQQ240621C00344000 | 2023-11-28 10:41AM EDT | 344.00 | 60.68 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| QQQ240621C00344780 | 2024-04-19 11:36AM EDT | 344.78 | 77.37 | 82.26 | 82.94 | 0.00 | - | 1 | 897 | 33.48% |
| QQQ240621C00345000 | 2024-04-22 12:06PM EDT | 345.00 | 75.91 | 82.05 | 82.73 | 0.00 | - | 1 | 27 | 33.46% |
| QQQ240621C00345780 | 2024-04-15 12:06PM EDT | 345.78 | 97.66 | 81.29 | 81.97 | 0.00 | - | 1 | 26 | 33.29% |
| QQQ240621C00346000 | 2023-12-26 12:48PM EDT | 346.00 | 76.94 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 0.00% |
| QQQ240621C00346780 | 2024-04-22 11:33AM EDT | 346.78 | 83.83 | 80.31 | 80.99 | +10.65 | +14.55% | 1 | 39 | 33.02% |
| QQQ240621C00347000 | 2023-11-14 4:30PM EDT | 347.00 | 56.84 | 69.17 | 69.50 | 0.00 | - | 1 | 14 | 0.00% |
| QQQ240621C00347780 | 2024-04-19 2:51PM EDT | 347.78 | 70.98 | 79.34 | 80.02 | 0.00 | - | 56 | 19 | 32.83% |
| QQQ240621C00348000 | 2023-11-22 10:40AM EDT | 348.00 | 60.90 | 74.39 | 74.78 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ240621C00348780 | 2024-04-19 2:52PM EDT | 348.78 | 70.04 | 78.37 | 79.04 | 0.00 | - | 28 | 21 | 32.56% |
| QQQ240621C00349000 | 2023-11-27 2:01PM EDT | 349.00 | 57.71 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ240621C00349780 | 2024-04-22 1:13PM EDT | 349.78 | 79.59 | 77.42 | 78.07 | +7.32 | +10.13% | 2 | 13,872 | 32.35% |
| QQQ240621C00350000 | 2024-04-23 1:43PM EDT | 350.00 | 79.21 | 77.18 | 77.86 | 0.00 | - | 2 | 147 | 32.31% |
| QQQ240621C00350780 | 2024-04-10 1:08PM EDT | 350.78 | 90.65 | 76.42 | 77.10 | 0.00 | - | 1 | 17 | 32.13% |
| QQQ240621C00351000 | 2023-12-26 4:18PM EDT | 351.00 | 73.19 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| QQQ240621C00351780 | 2024-03-26 1:58PM EDT | 351.78 | 99.36 | 75.45 | 76.13 | 0.00 | - | 1 | 20 | 31.91% |
| QQQ240621C00352000 | 2023-12-22 10:30AM EDT | 352.00 | 70.92 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| QQQ240621C00352780 | 2024-04-19 11:26AM EDT | 352.78 | 70.10 | 74.48 | 75.16 | 0.00 | - | 2 | 147 | 31.68% |
| QQQ240621C00353000 | 2023-12-22 10:30AM EDT | 353.00 | 70.08 | 0.00 | 0.00 | 0.00 | - | 6 | 149 | 0.00% |
| QQQ240621C00353780 | 2024-03-20 3:21PM EDT | 353.78 | 95.70 | 65.67 | 66.13 | 0.00 | - | 10 | 51 | 0.00% |
| QQQ240621C00354000 | 2023-11-27 3:04PM EDT | 354.00 | 54.01 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| QQQ240621C00354780 | 2024-04-19 9:35AM EDT | 354.78 | 71.50 | 72.55 | 73.22 | 0.00 | - | 4 | 5,707 | 31.23% |
| QQQ240621C00355000 | 2024-04-19 3:06PM EDT | 355.00 | 63.87 | 72.34 | 73.01 | 0.00 | - | 2 | 129 | 31.19% |
| QQQ240621C00355780 | 2024-04-09 12:17PM EDT | 355.78 | 89.48 | 71.58 | 72.26 | 0.00 | - | 5 | 19 | 31.04% |
| QQQ240621C00356000 | 2023-11-17 12:31PM EDT | 356.00 | 49.08 | 63.06 | 63.47 | 0.00 | - | 5 | 17 | 0.00% |
| QQQ240621C00356780 | 2024-04-19 10:20AM EDT | 356.78 | 67.73 | 70.62 | 71.29 | 0.00 | - | 10 | 66 | 30.80% |
| QQQ240621C00357000 | 2023-12-19 2:35PM EDT | 357.00 | 66.16 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| QQQ240621C00357780 | 2024-04-24 2:54PM EDT | 357.78 | 71.78 | 69.65 | 70.33 | +7.48 | +11.63% | 2 | 42 | 30.60% |
| QQQ240621C00358000 | 2023-12-20 3:51PM EDT | 358.00 | 63.38 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| QQQ240621C00358780 | 2024-02-22 10:58AM EDT | 358.78 | 83.84 | 92.92 | 93.32 | 0.00 | - | 10 | 47 | 84.59% |
| QQQ240621C00359000 | 2023-12-20 3:48PM EDT | 359.00 | 63.34 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| QQQ240621C00359780 | 2024-04-23 10:02AM EDT | 359.78 | 67.13 | 67.73 | 68.40 | 0.00 | - | 4 | 8,745 | 30.15% |
| QQQ240621C00360000 | 2024-04-23 10:49AM EDT | 360.00 | 68.47 | 67.52 | 68.19 | 0.00 | - | 6 | 131 | 30.10% |
| QQQ240621C00360780 | 2024-04-15 3:14PM EDT | 360.78 | 75.35 | 66.77 | 67.44 | 0.00 | - | 2 | 916 | 29.93% |
| QQQ240621C00361000 | 2023-12-21 11:29AM EDT | 361.00 | 60.60 | 0.00 | 0.00 | 0.00 | - | 1 | 934 | 0.00% |
| QQQ240621C00361780 | 2024-03-14 1:42PM EDT | 361.78 | 83.13 | 81.42 | 81.90 | 0.00 | - | 2 | 796 | 66.57% |
| QQQ240621C00362000 | 2023-12-21 1:10PM EDT | 362.00 | 58.89 | 0.00 | 0.00 | 0.00 | - | 2 | 776 | 0.00% |
| QQQ240621C00362780 | 2024-04-17 1:24PM EDT | 362.78 | 69.18 | 64.85 | 65.52 | 0.00 | - | 1 | 503 | 29.50% |
| QQQ240621C00363000 | 2023-12-18 2:31PM EDT | 363.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 10 | 503 | 0.00% |
| QQQ240621C00363780 | 2024-03-05 2:41PM EDT | 363.78 | 79.01 | 77.11 | 77.56 | 0.00 | - | 1 | 399 | 60.77% |
| QQQ240621C00364000 | 2023-12-13 10:37AM EDT | 364.00 | 53.05 | 0.00 | 0.00 | 0.00 | - | 10 | 401 | 0.00% |
| QQQ240621C00364780 | 2024-04-19 2:55PM EDT | 364.78 | 55.11 | 62.94 | 63.61 | 0.00 | - | 4 | 5,803 | 29.09% |
| QQQ240621C00365000 | 2024-04-19 2:44PM EDT | 365.00 | 55.10 | 62.73 | 63.40 | 0.00 | - | 2 | 160 | 29.04% |
| QQQ240621C00365780 | 2024-03-21 10:34AM EDT | 365.78 | 88.30 | 54.57 | 55.01 | 0.00 | - | 1 | 466 | 0.00% |
| QQQ240621C00366000 | 2023-12-13 1:38PM EDT | 366.00 | 50.32 | 0.00 | 0.00 | 0.00 | - | 1 | 456 | 0.00% |
| QQQ240621C00366780 | 2024-04-03 2:55PM EDT | 366.78 | 81.71 | 61.03 | 61.71 | 0.00 | - | 1 | 311 | 28.69% |
| QQQ240621C00367000 | 2023-12-22 3:05PM EDT | 367.00 | 57.72 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
| QQQ240621C00367780 | 2024-04-19 3:36PM EDT | 367.78 | 52.38 | 60.09 | 60.76 | 0.00 | - | 5 | 866 | 28.49% |
| QQQ240621C00368000 | 2023-12-19 12:50PM EDT | 368.00 | 56.98 | 0.00 | 0.00 | 0.00 | - | 3 | 866 | 0.00% |
| QQQ240621C00368780 | 2024-04-12 12:08PM EDT | 368.78 | 76.52 | 59.14 | 59.81 | 0.00 | - | 2 | 577 | 28.27% |
| QQQ240621C00369000 | 2023-12-12 4:31PM EDT | 369.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 2 | 577 | 0.00% |
| QQQ240621C00369780 | 2024-04-22 11:10AM EDT | 369.78 | 50.68 | 58.21 | 58.86 | 0.00 | - | 4 | 12,821 | 28.06% |
| QQQ240621C00370000 | 2024-04-23 10:43AM EDT | 370.00 | 60.28 | 57.99 | 58.65 | +1.03 | +1.74% | 1 | 467 | 28.00% |
| QQQ240621C00370780 | 2024-04-23 2:28PM EDT | 370.78 | 60.10 | 57.25 | 57.92 | 0.00 | - | 1 | 793 | 27.87% |
| QQQ240621C00371000 | 2023-12-26 10:46AM EDT | 371.00 | 55.53 | 0.00 | 0.00 | 0.00 | - | 2 | 805 | 0.00% |
| QQQ240621C00371780 | 2024-04-19 12:25PM EDT | 371.78 | 50.26 | 56.31 | 56.98 | 0.00 | - | 1 | 1,376 | 27.68% |
| QQQ240621C00372000 | 2023-12-18 10:54AM EDT | 372.00 | 50.86 | 0.00 | 0.00 | 0.00 | - | 22 | 1,398 | 0.00% |
| QQQ240621C00372780 | 2024-04-24 3:57PM EDT | 372.78 | 58.64 | 55.37 | 56.04 | +9.89 | +20.29% | 2 | 365 | 27.48% |
| QQQ240621C00373000 | 2023-12-19 1:30PM EDT | 373.00 | 52.58 | 0.00 | 0.00 | 0.00 | - | 1 | 364 | 0.00% |
| QQQ240621C00373780 | 2024-04-05 11:41AM EDT | 373.78 | 73.15 | 54.44 | 55.10 | 0.00 | - | 1 | 1,835 | 27.27% |
| QQQ240621C00374000 | 2023-12-21 1:25PM EDT | 374.00 | 49.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1,855 | 0.00% |
| QQQ240621C00374780 | 2024-04-18 12:47PM EDT | 374.78 | 56.50 | 53.50 | 54.17 | 0.00 | - | 1 | 7,587 | 27.09% |
| QQQ240621C00375000 | 2024-04-24 3:16PM EDT | 375.00 | 55.91 | 53.30 | 53.96 | +0.83 | +1.51% | 3 | 126 | 27.04% |
| QQQ240621C00375780 | 2024-03-22 9:33AM EDT | 375.78 | 75.94 | 45.66 | 46.08 | 0.00 | - | 1 | 323 | 0.00% |
| QQQ240621C00376000 | 2023-12-19 10:32AM EDT | 376.00 | 49.81 | 0.00 | 0.00 | 0.00 | - | 2 | 328 | 0.00% |
| QQQ240621C00376780 | 2024-04-19 3:50PM EDT | 376.78 | 44.48 | 51.64 | 52.31 | 0.00 | - | 1 | 685 | 26.72% |
| QQQ240621C00377000 | 2023-12-21 4:57PM EDT | 377.00 | 49.09 | 0.00 | 0.00 | 0.00 | - | 408 | 655 | 0.00% |
| QQQ240621C00377780 | 2024-04-19 3:58PM EDT | 377.78 | 44.43 | 50.71 | 51.38 | 0.00 | - | 54 | 160 | 26.52% |
| QQQ240621C00378000 | 2023-12-26 12:05PM EDT | 378.00 | 49.76 | 0.00 | 0.00 | 0.00 | - | 5 | 157 | 0.00% |
| QQQ240621C00378780 | 2024-04-19 2:13PM EDT | 378.78 | 44.79 | 49.79 | 50.46 | 0.00 | - | 1 | 155 | 26.34% |
| QQQ240621C00379000 | 2023-12-26 12:40PM EDT | 379.00 | 49.28 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.00% |
| QQQ240621C00379780 | 2024-04-22 10:36AM EDT | 379.78 | 42.71 | 48.87 | 49.54 | 0.00 | - | 1 | 14,407 | 26.16% |
| QQQ240621C00380000 | 2024-04-24 3:09PM EDT | 380.00 | 51.12 | 48.67 | 49.34 | +0.33 | +0.65% | 14 | 3,288 | 26.12% |
| QQQ240621C00380780 | 2024-04-19 1:49PM EDT | 380.78 | 43.85 | 47.95 | 48.62 | 0.00 | - | 23 | 798 | 25.97% |
| QQQ240621C00381000 | 2023-12-14 11:18AM EDT | 381.00 | 42.26 | 0.00 | 0.00 | 0.00 | - | 2 | 773 | 0.00% |
| QQQ240621C00381780 | 2024-04-23 10:19AM EDT | 381.78 | 47.07 | 47.08 | 47.71 | 0.00 | - | 1 | 545 | 25.80% |
| QQQ240621C00382000 | 2023-12-21 4:54PM EDT | 382.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 1 | 520 | 0.00% |
| QQQ240621C00384780 | 2024-04-23 4:00PM EDT | 384.78 | 45.09 | 44.49 | 44.88 | 0.00 | - | 2,002 | 19,630 | 24.98% |
| QQQ240621C00385000 | 2024-04-24 11:47AM EDT | 385.00 | 46.08 | 44.16 | 44.79 | -0.20 | -0.43% | 7 | 320 | 25.22% |
| QQQ240621C00389780 | 2024-04-23 10:36AM EDT | 389.78 | 41.27 | 40.01 | 40.53 | 0.00 | - | 2 | 13,855 | 24.40% |
| QQQ240621C00390000 | 2024-04-24 3:13PM EDT | 390.00 | 42.18 | 39.70 | 40.35 | +0.86 | +2.08% | 9 | 1,240 | 24.40% |
| QQQ240621C00394780 | 2024-04-23 1:43PM EDT | 394.78 | 37.68 | 35.66 | 36.21 | 0.00 | - | 1 | 17,529 | 23.63% |
| QQQ240621C00395000 | 2024-04-24 1:18PM EDT | 395.00 | 38.25 | 35.41 | 36.02 | +0.51 | +1.35% | 29 | 487 | 23.59% |
| QQQ240621C00399780 | 2024-04-24 2:28PM EDT | 399.78 | 33.84 | 31.53 | 31.96 | +0.99 | +3.01% | 26 | 34,601 | 22.75% |
| QQQ240621C00400000 | 2024-04-24 4:05PM EDT | 400.00 | 32.00 | 31.25 | 31.84 | -1.27 | -3.82% | 28 | 4,073 | 22.84% |
| QQQ240621C00404780 | 2024-04-24 10:19AM EDT | 404.78 | 31.57 | 27.45 | 28.00 | +3.33 | +11.79% | 2 | 8,417 | 22.15% |
| QQQ240621C00405000 | 2024-04-23 3:40PM EDT | 405.00 | 29.23 | 27.28 | 27.83 | 0.00 | - | 12 | 2,603 | 22.13% |
| QQQ240621C00409780 | 2024-04-24 10:35AM EDT | 409.78 | 27.33 | 23.67 | 24.18 | +1.51 | +5.85% | 3 | 9,765 | 21.48% |
| QQQ240621C00410000 | 2024-04-24 4:05PM EDT | 410.00 | 24.32 | 23.62 | 23.98 | -0.54 | -2.17% | 98 | 6,075 | 21.39% |
| QQQ240621C00414780 | 2024-04-24 2:17PM EDT | 414.78 | 22.13 | 20.11 | 20.59 | +0.28 | +1.28% | 4 | 12,675 | 20.85% |
| QQQ240621C00415000 | 2024-04-24 4:07PM EDT | 415.00 | 20.00 | 19.96 | 20.44 | -1.74 | -8.00% | 75 | 3,891 | 20.83% |
| QQQ240621C00419780 | 2024-04-24 3:51PM EDT | 419.78 | 19.10 | 16.94 | 17.20 | +0.64 | +3.47% | 182 | 23,827 | 20.17% |
| QQQ240621C00420000 | 2024-04-24 4:09PM EDT | 420.00 | 17.23 | 16.83 | 17.09 | -0.69 | -3.85% | 358 | 6,655 | 20.19% |
| QQQ240621C00424780 | 2024-04-24 4:07PM EDT | 424.78 | 14.31 | 13.99 | 14.14 | -0.93 | -6.10% | 200 | 15,154 | 19.58% |
| QQQ240621C00425000 | 2024-04-24 4:14PM EDT | 425.00 | 14.00 | 13.87 | 14.01 | -1.36 | -8.85% | 2,817 | 22,482 | 19.56% |
| QQQ240621C00429780 | 2024-04-24 4:05PM EDT | 429.78 | 11.48 | 11.30 | 11.43 | -1.23 | -9.68% | 2,865 | 13,413 | 19.09% |
| QQQ240621C00430000 | 2024-04-24 4:06PM EDT | 430.00 | 11.58 | 11.19 | 11.33 | -0.92 | -7.36% | 3,898 | 9,307 | 19.09% |
| QQQ240621C00434780 | 2024-04-24 3:39PM EDT | 434.78 | 10.34 | 8.94 | 9.09 | +0.46 | +4.66% | 491 | 4,215 | 18.69% |
| QQQ240621C00435000 | 2024-04-24 4:07PM EDT | 435.00 | 9.00 | 8.85 | 8.98 | -0.84 | -8.54% | 303 | 28,346 | 18.66% |
| QQQ240621C00439780 | 2024-04-24 3:16PM EDT | 439.78 | 7.93 | 6.93 | 7.04 | +0.15 | +1.93% | 43 | 17,813 | 18.26% |
| QQQ240621C00440000 | 2024-04-24 4:13PM EDT | 440.00 | 6.95 | 6.85 | 6.96 | -0.88 | -11.24% | 1,291 | 20,493 | 18.25% |
| QQQ240621C00444780 | 2024-04-24 4:14PM EDT | 444.78 | 5.29 | 5.24 | 5.35 | -0.64 | -10.79% | 31 | 16,188 | 17.91% |
| QQQ240621C00445000 | 2024-04-24 4:11PM EDT | 445.00 | 5.32 | 5.17 | 5.28 | -0.62 | -10.44% | 932 | 14,002 | 17.88% |
| QQQ240621C00449780 | 2024-04-24 3:25PM EDT | 449.78 | 4.72 | 3.89 | 3.97 | +0.27 | +6.07% | 88 | 6,115 | 17.58% |
| QQQ240621C00450000 | 2024-04-24 4:11PM EDT | 450.00 | 3.93 | 3.84 | 3.92 | -0.59 | -13.05% | 3,134 | 42,211 | 17.57% |
| QQQ240621C00451000 | 2024-04-24 4:00PM EDT | 451.00 | 4.30 | 3.60 | 3.68 | +0.17 | +4.12% | 784 | 2,947 | 17.51% |
| QQQ240621C00452000 | 2024-04-24 3:46PM EDT | 452.00 | 4.12 | 3.38 | 3.45 | +0.30 | +7.85% | 82 | 1,201 | 17.44% |
| QQQ240621C00453000 | 2024-04-24 1:58PM EDT | 453.00 | 4.02 | 3.17 | 3.23 | +0.37 | +10.14% | 49 | 1,305 | 17.38% |
| QQQ240621C00454000 | 2024-04-24 3:09PM EDT | 454.00 | 3.43 | 2.96 | 3.03 | -0.01 | -0.29% | 133 | 1,297 | 17.33% |
| QQQ240621C00454780 | 2024-04-24 12:02PM EDT | 454.78 | 3.27 | 2.81 | 2.88 | +0.02 | +0.62% | 65 | 3,465 | 17.29% |
| QQQ240621C00455000 | 2024-04-24 3:45PM EDT | 455.00 | 3.36 | 2.77 | 2.83 | +0.10 | +3.07% | 415 | 22,617 | 17.26% |
| QQQ240621C00456000 | 2024-04-24 4:06PM EDT | 456.00 | 2.61 | 2.59 | 2.65 | -0.41 | -13.58% | 47 | 2,205 | 17.22% |
| QQQ240621C00457000 | 2024-04-24 3:46PM EDT | 457.00 | 3.00 | 2.42 | 2.47 | +0.19 | +6.76% | 222 | 2,244 | 17.16% |
| QQQ240621C00458000 | 2024-04-24 1:13PM EDT | 458.00 | 2.64 | 2.25 | 2.31 | +0.09 | +3.53% | 124 | 1,252 | 17.12% |
| QQQ240621C00459000 | 2024-04-24 1:48PM EDT | 459.00 | 2.71 | 2.10 | 2.15 | +0.26 | +10.61% | 444 | 12,187 | 17.06% |
| QQQ240621C00459780 | 2024-04-24 1:49PM EDT | 459.78 | 2.33 | 1.99 | 2.04 | -0.08 | -3.32% | 85 | 7,173 | 17.04% |
| QQQ240621C00460000 | 2024-04-24 4:13PM EDT | 460.00 | 1.98 | 1.96 | 2.01 | -0.35 | -15.02% | 1,810 | 12,284 | 17.03% |
| QQQ240621C00461000 | 2024-04-24 1:42PM EDT | 461.00 | 2.33 | 1.82 | 1.87 | +0.23 | +10.95% | 11 | 1,808 | 16.99% |
| QQQ240621C00462000 | 2024-04-24 3:19PM EDT | 462.00 | 2.03 | 1.69 | 1.74 | -0.02 | -0.98% | 53 | 3,530 | 16.94% |
| QQQ240621C00463000 | 2024-04-24 2:00PM EDT | 463.00 | 2.06 | 1.58 | 1.62 | +0.11 | +5.64% | 94 | 1,009 | 16.91% |
| QQQ240621C00464000 | 2024-04-24 3:46PM EDT | 464.00 | 1.84 | 1.47 | 1.50 | +0.12 | +6.98% | 55 | 2,414 | 16.85% |
| QQQ240621C00464780 | 2024-04-24 9:32AM EDT | 464.78 | 2.04 | 1.39 | 1.42 | +0.35 | +20.71% | 20 | 3,429 | 16.84% |
| QQQ240621C00465000 | 2024-04-24 4:05PM EDT | 465.00 | 1.45 | 1.37 | 1.40 | -0.18 | -11.04% | 5,209 | 38,075 | 16.85% |
| QQQ240621C00466000 | 2024-04-24 1:42PM EDT | 466.00 | 1.60 | 1.27 | 1.30 | +0.07 | +4.58% | 17 | 3,141 | 16.81% |
| QQQ240621C00467000 | 2024-04-24 10:57AM EDT | 467.00 | 1.60 | 1.18 | 1.20 | +0.20 | +14.29% | 1 | 2,182 | 16.76% |
| QQQ240621C00468000 | 2024-04-24 2:00PM EDT | 468.00 | 1.43 | 1.09 | 1.11 | +0.13 | +10.00% | 9 | 1,239 | 16.72% |
| QQQ240621C00469000 | 2024-04-24 12:58PM EDT | 469.00 | 1.19 | 1.01 | 1.03 | -0.01 | -0.83% | 2 | 632 | 16.70% |
| QQQ240621C00469780 | 2024-04-24 11:01AM EDT | 469.78 | 1.30 | 0.95 | 0.99 | +0.18 | +16.07% | 57 | 6,565 | 16.76% |
| QQQ240621C00470000 | 2024-04-24 4:05PM EDT | 470.00 | 1.00 | 0.94 | 0.95 | -0.09 | -8.26% | 389 | 42,485 | 16.66% |
| QQQ240621C00471000 | 2024-04-24 10:46AM EDT | 471.00 | 1.08 | 0.87 | 0.91 | +0.06 | +5.88% | 12 | 2,348 | 16.77% |
| QQQ240621C00472000 | 2024-04-23 12:49PM EDT | 472.00 | 0.95 | 0.80 | 0.84 | 0.00 | - | 2 | 3,236 | 16.74% |
| QQQ240621C00473000 | 2024-04-23 1:15PM EDT | 473.00 | 0.84 | 0.74 | 0.78 | 0.00 | - | 22 | 1,116 | 16.72% |
| QQQ240621C00474000 | 2024-04-23 12:12PM EDT | 474.00 | 0.81 | 0.68 | 0.72 | 0.00 | - | 5 | 1,112 | 16.70% |
| QQQ240621C00474780 | 2024-04-24 9:58AM EDT | 474.78 | 0.92 | 0.64 | 0.66 | +0.14 | +17.95% | 3 | 20,049 | 16.60% |
| QQQ240621C00475000 | 2024-04-24 4:06PM EDT | 475.00 | 0.60 | 0.63 | 0.65 | -0.20 | -25.00% | 188 | 19,142 | 16.60% |
| QQQ240621C00476000 | 2024-04-24 1:55PM EDT | 476.00 | 0.76 | 0.58 | 0.61 | +0.03 | +4.11% | 33 | 582 | 16.64% |
| QQQ240621C00477000 | 2024-04-24 12:08PM EDT | 477.00 | 0.62 | 0.54 | 0.57 | -0.02 | -3.12% | 117 | 775 | 16.66% |
| QQQ240621C00478000 | 2024-04-24 4:05PM EDT | 478.00 | 0.56 | 0.49 | 0.52 | 0.00 | - | 27 | 880 | 16.61% |
| QQQ240621C00479000 | 2024-04-24 11:46AM EDT | 479.00 | 0.55 | 0.45 | 0.48 | -0.02 | -3.51% | 2 | 755 | 16.60% |
| QQQ240621C00479780 | 2024-04-23 2:21PM EDT | 479.78 | 0.65 | 0.42 | 0.45 | +0.11 | +20.37% | 10 | 2,297 | 16.59% |
| QQQ240621C00480000 | 2024-04-24 4:07PM EDT | 480.00 | 0.40 | 0.42 | 0.44 | -0.10 | -20.00% | 1,116 | 14,960 | 16.58% |
| QQQ240621C00481000 | 2024-04-24 10:46AM EDT | 481.00 | 0.56 | 0.38 | 0.41 | +0.07 | +14.29% | 1 | 748 | 16.60% |
| QQQ240621C00482000 | 2024-04-23 10:50AM EDT | 482.00 | 0.44 | 0.35 | 0.38 | +0.03 | +7.32% | 2 | 3,178 | 16.60% |
| QQQ240621C00483000 | 2024-04-23 1:18PM EDT | 483.00 | 0.40 | 0.32 | 0.35 | +0.02 | +5.26% | 2 | 1,072 | 16.60% |
| QQQ240621C00484000 | 2024-04-24 2:03PM EDT | 484.00 | 0.40 | 0.30 | 0.32 | +0.15 | +60.00% | 23 | 1,626 | 16.58% |
| QQQ240621C00484780 | 2024-04-19 3:07PM EDT | 484.78 | 0.25 | 0.28 | 0.30 | 0.00 | - | 10 | 8,965 | 16.58% |
| QQQ240621C00485000 | 2024-04-24 3:37PM EDT | 485.00 | 0.35 | 0.27 | 0.30 | +0.03 | +9.38% | 170 | 10,671 | 16.61% |
| QQQ240621C00486000 | 2024-04-24 11:48AM EDT | 486.00 | 0.31 | 0.25 | 0.28 | +0.09 | +40.91% | 7 | 1,486 | 16.65% |
| QQQ240621C00487000 | 2024-04-23 11:42AM EDT | 487.00 | 0.28 | 0.23 | 0.26 | 0.00 | - | 27 | 229 | 16.68% |
| QQQ240621C00488000 | 2024-04-24 11:49AM EDT | 488.00 | 0.28 | 0.21 | 0.24 | +0.03 | +12.00% | 3 | 644 | 16.68% |
| QQQ240621C00489000 | 2024-04-24 11:04AM EDT | 489.00 | 0.28 | 0.20 | 0.22 | -0.08 | -22.22% | 1 | 1,642 | 16.66% |
| QQQ240621C00489780 | 2024-04-24 2:44PM EDT | 489.78 | 0.24 | 0.18 | 0.21 | +0.04 | +20.00% | 27 | 3,450 | 16.70% |
| QQQ240621C00490000 | 2024-04-24 2:47PM EDT | 490.00 | 0.23 | 0.18 | 0.20 | +0.01 | +4.55% | 86 | 14,654 | 16.63% |
| QQQ240621C00494780 | 2024-04-24 11:04AM EDT | 494.78 | 0.18 | 0.12 | 0.15 | +0.08 | +80.00% | 1 | 6,716 | 16.90% |
| QQQ240621C00495000 | 2024-04-24 11:49AM EDT | 495.00 | 0.16 | 0.12 | 0.14 | +0.02 | +14.29% | 5 | 3,033 | 16.80% |
| QQQ240621C00499780 | 2024-04-23 1:32PM EDT | 499.78 | 0.10 | 0.08 | 0.11 | 0.00 | - | 50 | 5,743 | 17.16% |
| QQQ240621C00500000 | 2024-04-24 1:26PM EDT | 500.00 | 0.12 | 0.10 | 0.11 | +0.01 | +9.09% | 36 | 28,973 | 17.19% |
| QQQ240621C00504780 | 2024-04-24 11:35AM EDT | 504.78 | 0.08 | 0.06 | 0.08 | 0.00 | - | 2 | 2,617 | 17.38% |
| QQQ240621C00505000 | 2024-04-24 4:08PM EDT | 505.00 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 18 | 1,634 | 17.43% |
| QQQ240621C00509780 | 2024-04-24 11:09AM EDT | 509.78 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 40 | 1,084 | 17.68% |
| QQQ240621C00510000 | 2024-04-24 3:46PM EDT | 510.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 117 | 33,213 | 17.73% |
| QQQ240621C00514780 | 2024-04-23 11:43AM EDT | 514.78 | 0.04 | 0.03 | 0.05 | 0.00 | - | 11 | 3,565 | 18.16% |
| QQQ240621C00515000 | 2024-04-24 3:46PM EDT | 515.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 39 | 1,918 | 17.77% |
| QQQ240621C00519780 | 2024-04-24 12:00PM EDT | 519.78 | 0.03 | 0.02 | 0.04 | -0.18 | -85.71% | 9 | 879 | 18.56% |
| QQQ240621C00520000 | 2024-04-24 12:01PM EDT | 520.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 13 | 3,720 | 18.56% |
| QQQ240621C00524780 | 2024-04-17 9:30AM EDT | 524.78 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 522 | 18.75% |
| QQQ240621C00525000 | 2024-04-24 11:52AM EDT | 525.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 85 | 1,327 | 18.85% |
| QQQ240621C00529780 | 2024-04-24 2:02PM EDT | 529.78 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 180 | 2,051 | 19.53% |
| QQQ240621C00530000 | 2024-04-24 1:55PM EDT | 530.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 196 | 50,516 | 19.53% |
| QQQ240621C00534780 | 2024-04-22 9:30AM EDT | 534.78 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 722 | 20.31% |
| QQQ240621C00535000 | 2024-04-24 11:53AM EDT | 535.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 6 | 469 | 20.31% |
| QQQ240621C00539780 | 2024-04-11 2:03PM EDT | 539.78 | 0.06 | 0.00 | 0.02 | 0.00 | - | 200 | 530 | 20.31% |
| QQQ240621C00540000 | 2024-04-24 11:53AM EDT | 540.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 4 | 723 | 20.31% |
| QQQ240621C00544780 | 2024-04-22 9:44AM EDT | 544.78 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 557 | 20.90% |
| QQQ240621C00545000 | 2024-04-24 11:54AM EDT | 545.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 24 | 220 | 21.09% |
| QQQ240621C00549780 | 2024-04-16 3:47PM EDT | 549.78 | 0.02 | 0.00 | 0.02 | 0.00 | - | 174 | 2,716 | 21.68% |
| QQQ240621C00550000 | 2024-04-24 11:54AM EDT | 550.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 51,927 | 21.68% |
| QQQ240621C00554780 | 2024-04-11 12:09PM EDT | 554.78 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1,000 | 1,414 | 22.46% |
| QQQ240621C00555000 | 2024-04-24 11:55AM EDT | 555.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 8 | 4,029 | 22.46% |
| QQQ240621C00559780 | 2024-04-15 10:23AM EDT | 559.78 | 0.02 | 0.00 | 0.02 | 0.00 | - | 53 | 1,016 | 23.05% |
| QQQ240621C00560000 | 2024-04-24 11:55AM EDT | 560.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 40 | 402 | 23.05% |
| QQQ240621C00564780 | 2024-04-10 10:41AM EDT | 564.78 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,931 | 23.83% |
| QQQ240621C00565000 | 2024-04-24 11:56AM EDT | 565.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 13 | 1,074 | 23.83% |
| QQQ240621C00569780 | 2024-03-18 11:20AM EDT | 569.78 | 0.10 | 0.00 | 0.01 | 0.00 | - | 10 | 2,855 | 23.05% |
| QQQ240621C00570000 | 2024-04-24 11:56AM EDT | 570.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 40 | 647 | 24.41% |
| QQQ240621C00574780 | 2024-04-05 3:48PM EDT | 574.78 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 2,395 | 25.00% |
| QQQ240621C00575000 | 2024-04-24 11:57AM EDT | 575.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 16 | 1,960 | 25.00% |
| QQQ240621C00580000 | 2024-04-24 11:57AM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 211 | 24.22% |
| QQQ240621C00585000 | 2024-04-10 10:58AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,145 | 25.00% |
| QQQ240621C00590000 | 2024-04-24 11:57AM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 60,355 | 25.39% |
| QQQ240621C00595000 | 2024-04-24 11:57AM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,248 | 26.17% |
| QQQ240621C00600000 | 2024-04-24 11:58AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,154 | 26.56% |
| QQQ240621C00605000 | 2024-04-24 11:59AM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 2,897 | 27.34% |
| QQQ240621C00610000 | 2024-04-24 11:59AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 6,757 | 28.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00129780 | 2024-04-24 2:24PM EDT | 129.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,329 | 85.94% |
| QQQ240621P00130000 | 2023-12-26 5:13PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,613 | 50.00% |
| QQQ240621P00134780 | 2024-04-19 3:04PM EDT | 134.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,355 | 82.81% |
| QQQ240621P00135000 | 2023-12-19 11:14AM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 489 | 50.00% |
| QQQ240621P00139780 | 2024-04-16 10:02AM EDT | 139.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 573 | 81.25% |
| QQQ240621P00140000 | 2023-12-22 11:31AM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 50.00% |
| QQQ240621P00144780 | 2024-04-19 11:46AM EDT | 144.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 7,251 | 78.13% |
| QQQ240621P00145000 | 2023-12-15 11:42AM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 7,955 | 50.00% |
| QQQ240621P00149780 | 2024-03-21 9:31AM EDT | 149.78 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,536 | 79.69% |
| QQQ240621P00150000 | 2023-12-26 2:24PM EDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 3,540 | 50.00% |
| QQQ240621P00154780 | 2024-03-21 1:39PM EDT | 154.78 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 445 | 76.56% |
| QQQ240621P00155000 | 2023-12-06 5:14PM EDT | 155.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 330 | 50.00% |
| QQQ240621P00159780 | 2024-04-04 3:14PM EDT | 159.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,565 | 71.88% |
| QQQ240621P00160000 | 2023-12-13 4:59PM EDT | 160.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 350 | 1,579 | 50.00% |
| QQQ240621P00164780 | 2024-04-19 2:09PM EDT | 164.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 751 | 68.75% |
| QQQ240621P00165000 | 2023-12-21 5:11PM EDT | 165.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 866 | 50.00% |
| QQQ240621P00169780 | 2024-04-19 1:31PM EDT | 169.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 37,796 | 67.19% |
| QQQ240621P00170000 | 2023-12-21 4:41PM EDT | 170.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 11 | 35,981 | 50.00% |
| QQQ240621P00174780 | 2024-04-12 12:36PM EDT | 174.78 | 0.01 | 0.00 | 0.02 | 0.00 | - | 126 | 2,222 | 67.97% |
| QQQ240621P00175000 | 2023-12-22 4:51PM EDT | 175.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 764 | 50.00% |
| QQQ240621P00179780 | 2024-04-12 2:28PM EDT | 179.78 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 4,342 | 65.63% |
| QQQ240621P00180000 | 2023-12-06 3:18PM EDT | 180.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 4,318 | 50.00% |
| QQQ240621P00184780 | 2024-04-23 3:41PM EDT | 184.78 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 5,643 | 64.06% |
| QQQ240621P00185000 | 2023-12-01 1:24PM EDT | 185.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 5,540 | 50.00% |
| QQQ240621P00189780 | 2024-04-24 1:45PM EDT | 189.78 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 10,449 | 62.50% |
| QQQ240621P00190000 | 2023-12-26 10:59AM EDT | 190.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 15 | 10,301 | 50.00% |
| QQQ240621P00194780 | 2024-04-22 3:31PM EDT | 194.78 | 0.02 | 0.00 | 0.02 | 0.00 | - | 400 | 3,988 | 60.16% |
| QQQ240621P00195000 | 2023-12-22 4:15PM EDT | 195.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 3,122 | 50.00% |
| QQQ240621P00199780 | 2024-04-24 10:30AM EDT | 199.78 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 8 | 12,004 | 58.59% |
| QQQ240621P00200000 | 2023-12-26 4:16PM EDT | 200.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 55 | 11,311 | 50.00% |
| QQQ240621P00204780 | 2024-04-24 10:29AM EDT | 204.78 | 0.02 | 0.01 | 0.02 | 0.00 | - | 32 | 2,991 | 58.59% |
| QQQ240621P00205000 | 2023-12-26 10:59AM EDT | 205.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 30 | 774 | 25.00% |
| QQQ240621P00209780 | 2024-04-16 12:23PM EDT | 209.78 | 0.05 | 0.01 | 0.03 | 0.00 | - | 405 | 1,438 | 57.81% |
| QQQ240621P00210000 | 2024-04-16 12:23PM EDT | 210.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 405 | 436 | 57.81% |
| QQQ240621P00214780 | 2024-04-24 10:29AM EDT | 214.78 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 25 | 13,298 | 56.25% |
| QQQ240621P00215000 | 2024-04-24 11:02AM EDT | 215.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 6 | 382 | 55.86% |
| QQQ240621P00219780 | 2024-04-24 10:28AM EDT | 219.78 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 48 | 22,794 | 54.30% |
| QQQ240621P00220000 | 2024-04-16 3:25PM EDT | 220.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 120 | 172 | 58.20% |
| QQQ240621P00224780 | 2024-04-24 10:28AM EDT | 224.78 | 0.03 | 0.02 | 0.04 | 0.00 | - | 24 | 13,184 | 54.30% |
| QQQ240621P00225000 | 2024-04-09 9:51AM EDT | 225.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 15 | 20 | 55.86% |
| QQQ240621P00229780 | 2024-04-24 10:27AM EDT | 229.78 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 56 | 9,544 | 52.73% |
| QQQ240621P00230000 | 2024-04-12 2:36PM EDT | 230.00 | 0.03 | 0.02 | 0.04 | -0.05 | -62.50% | 1 | 608 | 52.54% |
| QQQ240621P00234780 | 2024-04-24 11:02AM EDT | 234.78 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 80 | 13,800 | 52.34% |
| QQQ240621P00235000 | 2024-03-20 11:45AM EDT | 235.00 | 0.09 | 0.08 | 0.15 | 0.00 | - | 45 | 85 | 58.01% |
| QQQ240621P00239780 | 2024-04-24 10:25AM EDT | 239.78 | 0.04 | 0.03 | 0.06 | 0.00 | - | 2 | 7,102 | 51.17% |
| QQQ240621P00240000 | 2024-04-24 10:56AM EDT | 240.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 108 | 638 | 50.98% |
| QQQ240621P00244780 | 2024-04-24 9:46AM EDT | 244.78 | 0.04 | 0.04 | 0.06 | -0.07 | -63.64% | 50 | 4,982 | 50.78% |
| QQQ240621P00245000 | 2024-04-24 10:56AM EDT | 245.00 | 0.05 | 0.03 | 0.09 | -0.06 | -54.55% | 88 | 152 | 50.78% |
| QQQ240621P00249780 | 2024-04-24 1:23PM EDT | 249.78 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 79 | 22,676 | 49.81% |
| QQQ240621P00250000 | 2024-04-24 9:41AM EDT | 250.00 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 100 | 1,701 | 49.81% |
| QQQ240621P00254780 | 2024-04-24 1:23PM EDT | 254.78 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 9 | 11,581 | 48.83% |
| QQQ240621P00255000 | 2024-04-24 1:23PM EDT | 255.00 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 20 | 364 | 48.73% |
| QQQ240621P00259780 | 2024-04-24 1:22PM EDT | 259.78 | 0.08 | 0.07 | 0.09 | 0.00 | - | 2 | 16,173 | 47.66% |
| QQQ240621P00260000 | 2024-04-24 1:22PM EDT | 260.00 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 24 | 1,983 | 47.66% |
| QQQ240621P00264780 | 2024-04-24 1:21PM EDT | 264.78 | 0.09 | 0.08 | 0.10 | 0.00 | - | 16 | 10,677 | 46.58% |
| QQQ240621P00265000 | 2024-04-23 10:31AM EDT | 265.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 3 | 284 | 46.48% |
| QQQ240621P00269780 | 2024-04-24 3:54PM EDT | 269.78 | 0.09 | 0.09 | 0.11 | -0.13 | -59.09% | 49 | 4,883 | 45.31% |
| QQQ240621P00270000 | 2024-04-24 1:21PM EDT | 270.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 10 | 2,062 | 45.26% |
| QQQ240621P00274780 | 2024-04-24 1:21PM EDT | 274.78 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 2 | 21,206 | 44.14% |
| QQQ240621P00275000 | 2024-04-23 3:10PM EDT | 275.00 | 0.10 | 0.10 | 0.13 | 0.00 | - | 1 | 538 | 44.43% |
| QQQ240621P00279780 | 2024-04-24 1:20PM EDT | 279.78 | 0.13 | 0.11 | 0.14 | 0.00 | - | 2 | 19,970 | 43.26% |
| QQQ240621P00280000 | 2024-04-23 10:50AM EDT | 280.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 30 | 754 | 43.16% |
| QQQ240621P00284780 | 2024-04-23 11:02AM EDT | 284.78 | 0.14 | 0.13 | 0.15 | 0.00 | - | 30 | 4,958 | 41.90% |
| QQQ240621P00285000 | 2024-04-24 1:20PM EDT | 285.00 | 0.13 | 0.11 | 0.18 | -0.02 | -13.33% | 4 | 145 | 42.77% |
| QQQ240621P00289780 | 2024-04-24 1:20PM EDT | 289.78 | 0.15 | 0.15 | 0.17 | -0.15 | -50.00% | 2 | 17,206 | 40.92% |
| QQQ240621P00290000 | 2024-04-24 1:19PM EDT | 290.00 | 0.16 | 0.15 | 0.17 | 0.00 | - | 2 | 1,527 | 40.82% |
| QQQ240621P00294780 | 2024-04-24 1:19PM EDT | 294.78 | 0.17 | 0.16 | 0.19 | -0.18 | -51.43% | 12 | 9,239 | 39.84% |
| QQQ240621P00295000 | 2024-04-24 1:19PM EDT | 295.00 | 0.16 | 0.16 | 0.19 | -0.13 | -44.83% | 19 | 342 | 39.75% |
| QQQ240621P00299780 | 2024-04-24 1:38PM EDT | 299.78 | 0.18 | 0.18 | 0.21 | -0.04 | -18.18% | 103 | 37,717 | 38.70% |
| QQQ240621P00300000 | 2024-04-24 1:17PM EDT | 300.00 | 0.19 | 0.19 | 0.21 | -0.01 | -5.00% | 59 | 4,623 | 38.62% |
| QQQ240621P00304780 | 2024-04-19 3:59PM EDT | 304.78 | 0.49 | 0.21 | 0.23 | 0.00 | - | 9 | 15,713 | 37.53% |
| QQQ240621P00305000 | 2024-04-23 10:11AM EDT | 305.00 | 0.26 | 0.21 | 0.23 | 0.00 | - | 6 | 4,513 | 37.45% |
| QQQ240621P00309780 | 2024-04-24 1:15PM EDT | 309.78 | 0.24 | 0.23 | 0.26 | -0.18 | -42.86% | 2 | 24,905 | 36.52% |
| QQQ240621P00310000 | 2024-04-24 1:15PM EDT | 310.00 | 0.24 | 0.23 | 0.26 | -0.13 | -35.14% | 2 | 1,580 | 36.43% |
| QQQ240621P00314780 | 2024-04-24 1:14PM EDT | 314.78 | 0.27 | 0.26 | 0.29 | 0.00 | - | 2 | 5,142 | 35.43% |
| QQQ240621P00315000 | 2024-04-24 1:15PM EDT | 315.00 | 0.26 | 0.26 | 0.29 | -0.37 | -58.73% | 7 | 1,515 | 35.35% |
| QQQ240621P00319780 | 2024-04-24 2:26PM EDT | 319.78 | 0.30 | 0.29 | 0.32 | 0.00 | - | 12 | 27,997 | 34.30% |
| QQQ240621P00320000 | 2024-04-24 1:56PM EDT | 320.00 | 0.28 | 0.30 | 0.32 | -0.03 | -9.68% | 32 | 1,077 | 34.23% |
| QQQ240621P00324780 | 2024-04-23 3:28PM EDT | 324.78 | 0.34 | 0.33 | 0.36 | -0.01 | -2.86% | 2 | 13,061 | 33.25% |
| QQQ240621P00325000 | 2024-04-24 2:27PM EDT | 325.00 | 0.33 | 0.33 | 0.36 | -0.02 | -5.71% | 193 | 25,924 | 33.18% |
| QQQ240621P00329780 | 2024-04-24 1:13PM EDT | 329.78 | 0.38 | 0.37 | 0.40 | -0.02 | -5.00% | 2 | 16,059 | 32.15% |
| QQQ240621P00330000 | 2024-04-24 1:12PM EDT | 330.00 | 0.39 | 0.38 | 0.40 | -0.01 | -2.50% | 104 | 5,177 | 32.08% |
| QQQ240621P00334780 | 2024-04-23 1:40PM EDT | 334.78 | 0.41 | 0.43 | 0.45 | -0.05 | -10.87% | 2 | 19,488 | 31.10% |
| QQQ240621P00335000 | 2024-04-24 2:56PM EDT | 335.00 | 0.43 | 0.43 | 0.46 | -0.02 | -4.44% | 25 | 1,255 | 31.15% |
| QQQ240621P00339780 | 2024-04-24 3:04PM EDT | 339.78 | 0.49 | 0.49 | 0.52 | -0.02 | -3.92% | 20 | 15,025 | 30.19% |
| QQQ240621P00340000 | 2024-04-24 2:59PM EDT | 340.00 | 0.49 | 0.49 | 0.52 | -0.03 | -5.77% | 4,918 | 12,194 | 30.12% |
| QQQ240621P00342780 | 2024-04-24 1:57PM EDT | 342.78 | 0.50 | 0.53 | 0.56 | -0.43 | -46.24% | 18 | 2,159 | 29.57% |
| QQQ240621P00343000 | 2023-12-26 1:46PM EDT | 343.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 79 | 883 | 12.50% |
| QQQ240621P00343780 | 2024-04-24 1:58PM EDT | 343.78 | 0.51 | 0.54 | 0.58 | -0.37 | -42.05% | 8 | 1,478 | 29.42% |
| QQQ240621P00344000 | 2023-12-26 1:46PM EDT | 344.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 104 | 843 | 12.50% |
| QQQ240621P00344780 | 2024-04-24 1:10PM EDT | 344.78 | 0.56 | 0.56 | 0.59 | -0.01 | -1.75% | 8 | 25,524 | 29.18% |
| QQQ240621P00345000 | 2024-04-24 4:06PM EDT | 345.00 | 0.56 | 0.56 | 0.59 | -0.06 | -9.68% | 57 | 3,157 | 29.10% |
| QQQ240621P00345780 | 2024-04-24 1:10PM EDT | 345.78 | 0.58 | 0.58 | 0.61 | -0.53 | -47.75% | 2 | 1,939 | 29.00% |
| QQQ240621P00346000 | 2023-12-21 3:26PM EDT | 346.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 3 | 1,215 | 12.50% |
| QQQ240621P00346780 | 2024-04-22 1:23PM EDT | 346.78 | 0.96 | 0.59 | 0.63 | 0.00 | - | 50 | 869 | 28.83% |
| QQQ240621P00347000 | 2023-12-26 3:33PM EDT | 347.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 121 | 619 | 12.50% |
| QQQ240621P00347780 | 2024-04-23 3:38PM EDT | 347.78 | 0.62 | 0.61 | 0.64 | 0.00 | - | 50 | 902 | 28.59% |
| QQQ240621P00348000 | 2023-12-26 4:21PM EDT | 348.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 5 | 680 | 12.50% |
| QQQ240621P00348780 | 2024-04-24 1:10PM EDT | 348.78 | 0.63 | 0.63 | 0.66 | -0.52 | -45.22% | 2 | 2,372 | 28.41% |
| QQQ240621P00349000 | 2023-12-26 11:56AM EDT | 349.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 3 | 390 | 12.50% |
| QQQ240621P00349780 | 2024-04-24 3:48PM EDT | 349.78 | 0.62 | 0.65 | 0.68 | -0.04 | -6.06% | 372 | 86,989 | 28.22% |
| QQQ240621P00350000 | 2024-04-24 4:01PM EDT | 350.00 | 0.62 | 0.66 | 0.69 | -0.01 | -1.59% | 125 | 18,663 | 28.22% |
| QQQ240621P00350780 | 2024-04-22 1:23PM EDT | 350.78 | 1.08 | 0.67 | 0.70 | 0.00 | - | 40 | 2,589 | 28.04% |
| QQQ240621P00351000 | 2023-12-18 3:09PM EDT | 351.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 14 | 267 | 12.50% |
| QQQ240621P00351780 | 2024-04-23 12:17PM EDT | 351.78 | 0.74 | 0.69 | 0.73 | 0.00 | - | 3 | 1,808 | 27.92% |
| QQQ240621P00352000 | 2023-12-22 3:31PM EDT | 352.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,330 | 12.50% |
| QQQ240621P00352780 | 2024-04-23 10:12AM EDT | 352.78 | 0.86 | 0.71 | 0.75 | 0.00 | - | 1 | 2,423 | 27.72% |
| QQQ240621P00353000 | 2023-12-26 11:08AM EDT | 353.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 3 | 491 | 12.50% |
| QQQ240621P00353780 | 2024-04-22 1:21PM EDT | 353.78 | 1.19 | 0.74 | 0.77 | 0.00 | - | 41 | 1,036 | 27.52% |
| QQQ240621P00354000 | 2023-12-15 2:30PM EDT | 354.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5 | 357 | 12.50% |
| QQQ240621P00354780 | 2024-04-22 2:12PM EDT | 354.78 | 1.09 | 0.76 | 0.80 | 0.00 | - | 1 | 14,616 | 27.38% |
| QQQ240621P00355000 | 2024-04-24 3:47PM EDT | 355.00 | 0.70 | 0.77 | 0.80 | -0.07 | -9.09% | 41 | 10,786 | 27.31% |
| QQQ240621P00355780 | 2024-04-23 9:54AM EDT | 355.78 | 0.94 | 0.79 | 0.82 | 0.00 | - | 473 | 693 | 27.17% |
| QQQ240621P00356000 | 2023-12-26 11:22AM EDT | 356.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 5 | 282 | 12.50% |
| QQQ240621P00356780 | 2024-04-22 1:05PM EDT | 356.78 | 1.34 | 0.81 | 0.85 | 0.00 | - | 794 | 893 | 27.01% |
| QQQ240621P00357000 | 2023-12-21 1:59PM EDT | 357.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 4 | 701 | 12.50% |
| QQQ240621P00357780 | 2024-04-19 1:51PM EDT | 357.78 | 1.57 | 0.84 | 0.88 | 0.00 | - | 24 | 422 | 26.86% |
| QQQ240621P00358000 | 2023-12-22 4:29PM EDT | 358.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 148 | 319 | 6.25% |
| QQQ240621P00358780 | 2024-04-24 2:34PM EDT | 358.78 | 0.85 | 0.87 | 0.91 | -0.10 | -10.53% | 2 | 550 | 26.70% |
| QQQ240621P00359000 | 2023-12-26 12:37PM EDT | 359.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 13 | 323 | 6.25% |
| QQQ240621P00359780 | 2024-04-24 3:22PM EDT | 359.78 | 0.85 | 0.90 | 0.93 | -0.05 | -5.56% | 6 | 31,382 | 26.47% |
| QQQ240621P00360000 | 2024-04-24 4:13PM EDT | 360.00 | 0.91 | 0.91 | 0.94 | +0.01 | +1.11% | 87 | 14,923 | 26.44% |
| QQQ240621P00360780 | 2024-04-24 11:08AM EDT | 360.78 | 0.92 | 0.93 | 0.97 | -0.26 | -22.03% | 40 | 4,953 | 26.34% |
| QQQ240621P00361000 | 2023-12-26 11:14AM EDT | 361.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 65 | 1,757 | 6.25% |
| QQQ240621P00361780 | 2024-04-22 11:00AM EDT | 361.78 | 1.85 | 0.96 | 1.00 | 0.00 | - | 23 | 1,362 | 26.16% |
| QQQ240621P00362000 | 2023-12-21 4:37PM EDT | 362.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 44 | 1,404 | 6.25% |
| QQQ240621P00362780 | 2024-04-22 1:15PM EDT | 362.78 | 0.94 | 1.00 | 1.04 | -0.67 | -41.61% | 10 | 882 | 26.03% |
| QQQ240621P00363000 | 2023-12-26 4:47PM EDT | 363.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 781 | 6.25% |
| QQQ240621P00363780 | 2024-04-24 11:25AM EDT | 363.78 | 1.01 | 1.03 | 1.07 | -0.01 | -0.98% | 57 | 2,720 | 25.83% |
| QQQ240621P00364000 | 2023-12-21 11:08AM EDT | 364.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 836 | 1,903 | 6.25% |
| QQQ240621P00364780 | 2024-04-23 3:01PM EDT | 364.78 | 1.06 | 1.07 | 1.10 | 0.00 | - | 300 | 17,282 | 25.62% |
| QQQ240621P00365000 | 2024-04-24 3:53PM EDT | 365.00 | 0.98 | 1.08 | 1.12 | -0.08 | -7.55% | 32 | 6,502 | 25.65% |
| QQQ240621P00365780 | 2024-04-23 3:01PM EDT | 365.78 | 1.10 | 1.11 | 1.15 | 0.00 | - | 100 | 3,982 | 25.53% |
| QQQ240621P00366000 | 2023-12-26 3:56PM EDT | 366.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 1 | 889 | 6.25% |
| QQQ240621P00366780 | 2024-04-23 9:44AM EDT | 366.78 | 1.42 | 1.15 | 1.19 | 0.00 | - | 37 | 5,446 | 25.35% |
| QQQ240621P00367000 | 2023-12-21 1:56PM EDT | 367.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 1 | 5,320 | 6.25% |
| QQQ240621P00367780 | 2024-04-22 10:18AM EDT | 367.78 | 1.13 | 1.19 | 1.24 | -1.00 | -46.95% | 10 | 1,217 | 25.23% |
| QQQ240621P00368000 | 2023-12-22 10:30AM EDT | 368.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,462 | 6.25% |
| QQQ240621P00368780 | 2024-04-19 3:47PM EDT | 368.78 | 2.88 | 1.24 | 1.28 | 0.00 | - | 25 | 1,343 | 25.05% |
| QQQ240621P00369000 | 2023-12-26 12:36PM EDT | 369.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 501 | 796 | 6.25% |
| QQQ240621P00369780 | 2024-04-24 2:32PM EDT | 369.78 | 1.22 | 1.29 | 1.32 | -0.02 | -1.61% | 7 | 28,168 | 24.87% |
| QQQ240621P00370000 | 2024-04-24 4:07PM EDT | 370.00 | 1.31 | 1.30 | 1.33 | +0.03 | +2.34% | 687 | 15,523 | 24.83% |
| QQQ240621P00370780 | 2024-04-24 12:44PM EDT | 370.78 | 1.22 | 1.34 | 1.38 | -0.16 | -11.59% | 154 | 2,596 | 24.76% |
| QQQ240621P00371000 | 2023-12-22 2:48PM EDT | 371.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 39 | 2,530 | 6.25% |
| QQQ240621P00371780 | 2024-04-24 3:28PM EDT | 371.78 | 1.27 | 1.39 | 1.43 | -0.17 | -11.81% | 421 | 3,024 | 24.60% |
| QQQ240621P00372000 | 2023-12-26 11:01AM EDT | 372.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 12 | 2,025 | 6.25% |
| QQQ240621P00372780 | 2024-04-24 10:06AM EDT | 372.78 | 1.21 | 1.44 | 1.49 | -0.19 | -13.57% | 6 | 3,542 | 24.48% |
| QQQ240621P00373000 | 2023-12-26 11:01AM EDT | 373.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 10 | 1,397 | 6.25% |
| QQQ240621P00373780 | 2024-04-23 2:16PM EDT | 373.78 | 1.47 | 1.50 | 1.54 | 0.00 | - | 4 | 8,718 | 24.30% |
| QQQ240621P00374000 | 2023-12-26 12:17PM EDT | 374.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4,300 | 6.25% |
| QQQ240621P00374780 | 2024-04-24 11:01AM EDT | 374.78 | 1.42 | 1.55 | 1.59 | -0.19 | -11.80% | 3 | 14,312 | 24.13% |
| QQQ240621P00375000 | 2024-04-24 4:06PM EDT | 375.00 | 1.60 | 1.57 | 1.60 | +0.06 | +3.90% | 1,119 | 23,117 | 24.09% |
| QQQ240621P00375780 | 2024-04-23 10:58AM EDT | 375.78 | 1.69 | 1.62 | 1.66 | 0.00 | - | 2 | 1,868 | 24.01% |
| QQQ240621P00376000 | 2023-12-26 4:20PM EDT | 376.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 8 | 543 | 6.25% |
| QQQ240621P00376780 | 2024-04-22 10:52AM EDT | 376.78 | 3.12 | 1.68 | 1.73 | 0.00 | - | 2 | 2,008 | 23.89% |
| QQQ240621P00377000 | 2023-12-26 3:10PM EDT | 377.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 4 | 503 | 6.25% |
| QQQ240621P00377780 | 2024-04-23 12:53PM EDT | 377.78 | 1.47 | 1.75 | 1.79 | -0.34 | -18.78% | 1 | 709 | 23.73% |
| QQQ240621P00378000 | 2023-12-26 10:35AM EDT | 378.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 11 | 371 | 6.25% |
| QQQ240621P00378780 | 2024-04-24 1:58PM EDT | 378.78 | 1.58 | 1.82 | 1.86 | -0.15 | -8.67% | 1 | 950 | 23.58% |
| QQQ240621P00379000 | 2023-12-26 3:39PM EDT | 379.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 15 | 515 | 6.25% |
| QQQ240621P00379780 | 2024-04-24 3:06PM EDT | 379.78 | 1.80 | 1.89 | 1.92 | 0.00 | - | 4 | 35,573 | 23.40% |
| QQQ240621P00380000 | 2024-04-24 4:13PM EDT | 380.00 | 1.89 | 1.91 | 1.94 | +0.09 | +5.00% | 12,197 | 28,235 | 23.38% |
| QQQ240621P00380780 | 2024-04-24 1:58PM EDT | 380.78 | 1.70 | 1.97 | 2.01 | -0.18 | -9.57% | 29 | 1,721 | 23.30% |
| QQQ240621P00381000 | 2023-12-26 12:34PM EDT | 381.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | 173 | 1,492 | 6.25% |
| QQQ240621P00381780 | 2024-04-24 1:57PM EDT | 381.78 | 1.78 | 2.05 | 2.10 | -0.34 | -16.04% | 11 | 2,139 | 23.20% |
| QQQ240621P00382000 | 2023-12-26 4:22PM EDT | 382.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 116 | 2,414 | 6.25% |
| QQQ240621P00384780 | 2024-04-23 3:47PM EDT | 384.78 | 2.01 | 2.30 | 2.35 | -0.20 | -9.05% | 1 | 20,775 | 22.76% |
| QQQ240621P00385000 | 2024-04-24 4:00PM EDT | 385.00 | 2.08 | 2.33 | 2.37 | -0.09 | -4.15% | 259 | 21,017 | 22.73% |
| QQQ240621P00389780 | 2024-04-24 1:32PM EDT | 389.78 | 2.52 | 2.83 | 2.87 | -0.14 | -5.26% | 445 | 19,240 | 22.11% |
| QQQ240621P00390000 | 2024-04-24 3:58PM EDT | 390.00 | 2.49 | 2.85 | 2.90 | -0.26 | -9.45% | 387 | 36,444 | 22.10% |
| QQQ240621P00394780 | 2024-04-24 1:57PM EDT | 394.78 | 3.19 | 3.47 | 3.52 | -0.12 | -3.63% | 159 | 6,838 | 21.51% |
| QQQ240621P00395000 | 2024-04-24 4:05PM EDT | 395.00 | 3.50 | 3.50 | 3.56 | +0.25 | +7.69% | 646 | 9,220 | 21.50% |
| QQQ240621P00399780 | 2024-04-24 2:39PM EDT | 399.78 | 3.85 | 4.24 | 4.33 | -0.07 | -1.79% | 449 | 31,763 | 20.95% |
| QQQ240621P00400000 | 2024-04-24 4:13PM EDT | 400.00 | 4.30 | 4.32 | 4.36 | +0.32 | +8.04% | 12,134 | 49,346 | 20.91% |
| QQQ240621P00404780 | 2024-04-24 2:34PM EDT | 404.78 | 4.61 | 5.19 | 5.31 | -0.39 | -7.80% | 9 | 17,229 | 20.40% |
| QQQ240621P00405000 | 2024-04-24 3:54PM EDT | 405.00 | 4.63 | 5.28 | 5.35 | -0.38 | -7.58% | 453 | 43,959 | 20.37% |
| QQQ240621P00409780 | 2024-04-24 2:26PM EDT | 409.78 | 5.80 | 6.41 | 6.50 | -0.32 | -5.23% | 126 | 19,640 | 19.88% |
| QQQ240621P00410000 | 2024-04-24 4:10PM EDT | 410.00 | 6.49 | 6.47 | 6.56 | +0.51 | +8.53% | 9,444 | 38,184 | 19.86% |
| QQQ240621P00414780 | 2024-04-24 4:05PM EDT | 414.78 | 7.84 | 7.81 | 7.93 | +0.58 | +7.99% | 106 | 5,715 | 19.38% |
| QQQ240621P00415000 | 2024-04-24 4:10PM EDT | 415.00 | 7.88 | 7.88 | 8.01 | +0.55 | +7.50% | 1,237 | 42,190 | 19.38% |
| QQQ240621P00419780 | 2024-04-24 3:38PM EDT | 419.78 | 8.54 | 9.53 | 9.67 | -0.44 | -4.90% | 752 | 3,969 | 18.96% |
| QQQ240621P00420000 | 2024-04-24 4:11PM EDT | 420.00 | 9.63 | 9.65 | 9.72 | +0.64 | +7.12% | 2,284 | 50,263 | 18.89% |
| QQQ240621P00424780 | 2024-04-24 4:06PM EDT | 424.78 | 11.65 | 11.54 | 11.73 | +0.66 | +6.01% | 270 | 5,777 | 18.59% |
| QQQ240621P00425000 | 2024-04-24 4:07PM EDT | 425.00 | 11.86 | 11.64 | 11.79 | +1.04 | +9.61% | 5,742 | 57,225 | 18.52% |
| QQQ240621P00429780 | 2024-04-24 4:07PM EDT | 429.78 | 13.79 | 13.87 | 14.15 | +0.26 | +1.92% | 856 | 1,801 | 18.29% |
| QQQ240621P00430000 | 2024-04-24 4:13PM EDT | 430.00 | 14.04 | 14.00 | 14.24 | +0.71 | +5.33% | 2,958 | 20,296 | 18.24% |
| QQQ240621P00434780 | 2024-04-24 3:30PM EDT | 434.78 | 15.05 | 16.58 | 16.94 | -0.75 | -4.75% | 1,040 | 1,674 | 18.07% |
| QQQ240621P00435000 | 2024-04-24 4:09PM EDT | 435.00 | 16.67 | 16.71 | 17.03 | +1.01 | +6.45% | 142 | 28,507 | 18.00% |
| QQQ240621P00439780 | 2024-04-24 9:37AM EDT | 439.78 | 16.68 | 19.69 | 20.15 | -2.04 | -10.90% | 1 | 2,170 | 18.02% |
| QQQ240621P00440000 | 2024-04-24 4:09PM EDT | 440.00 | 20.02 | 19.84 | 20.30 | +1.18 | +6.26% | 475 | 18,634 | 18.02% |
| QQQ240621P00444780 | 2024-04-24 2:12PM EDT | 444.78 | 21.25 | 23.19 | 23.68 | -2.85 | -11.83% | 29 | 2,247 | 18.02% |
| QQQ240621P00445000 | 2024-04-24 4:05PM EDT | 445.00 | 23.50 | 23.35 | 23.79 | +1.29 | +5.81% | 71 | 6,626 | 17.93% |
| QQQ240621P00449780 | 2024-04-19 3:20PM EDT | 449.78 | 25.36 | 27.05 | 27.64 | -10.31 | -28.90% | 1 | 1,068 | 18.35% |
| QQQ240621P00450000 | 2024-04-24 2:31PM EDT | 450.00 | 25.65 | 27.23 | 27.72 | -0.47 | -1.80% | 17 | 18,141 | 18.18% |
| QQQ240621P00451000 | 2024-04-22 9:52AM EDT | 451.00 | 24.94 | 28.05 | 28.65 | -8.78 | -26.04% | 1 | 858 | 18.45% |
| QQQ240621P00452000 | 2024-04-19 3:34PM EDT | 452.00 | 37.74 | 28.89 | 29.49 | 0.00 | - | 13 | 407 | 18.55% |
| QQQ240621P00453000 | 2024-04-24 4:11PM EDT | 453.00 | 30.00 | 29.73 | 30.35 | +0.42 | +1.42% | 5 | 306 | 18.67% |
| QQQ240621P00454000 | 2024-04-18 2:25PM EDT | 454.00 | 31.38 | 30.60 | 31.23 | 0.00 | - | 1 | 525 | 18.82% |
| QQQ240621P00454780 | 2024-04-22 12:36PM EDT | 454.78 | 38.44 | 31.28 | 31.91 | 0.00 | - | 1 | 509 | 18.92% |
| QQQ240621P00455000 | 2024-04-23 10:37AM EDT | 455.00 | 31.17 | 31.47 | 32.11 | 0.00 | - | 1 | 591 | 18.96% |
| QQQ240621P00456000 | 2024-04-23 3:01PM EDT | 456.00 | 31.05 | 32.36 | 33.01 | 0.00 | - | 2 | 95 | 19.14% |
| QQQ240621P00457000 | 2024-04-24 9:48AM EDT | 457.00 | 28.60 | 33.25 | 33.91 | +7.58 | +36.06% | 10 | 75 | 19.30% |
| QQQ240621P00458000 | 2024-04-17 12:21PM EDT | 458.00 | 32.19 | 34.16 | 34.83 | 0.00 | - | 7 | 145 | 19.50% |
| QQQ240621P00459000 | 2024-04-19 10:35AM EDT | 459.00 | 40.00 | 35.08 | 35.77 | 0.00 | - | 4 | 90 | 19.73% |
| QQQ240621P00459780 | 2024-04-23 4:03PM EDT | 459.78 | 34.29 | 35.81 | 36.51 | 0.00 | - | 2 | 89 | 19.93% |
| QQQ240621P00460000 | 2024-04-24 10:47AM EDT | 460.00 | 32.70 | 36.02 | 36.73 | -2.27 | -6.49% | 13 | 543 | 20.01% |
| QQQ240621P00461000 | 2024-04-17 11:30AM EDT | 461.00 | 33.79 | 36.99 | 37.72 | 0.00 | - | 5 | 0 | 20.34% |
| QQQ240621P00462000 | 2024-04-12 12:38PM EDT | 462.00 | 26.63 | 37.98 | 38.72 | 0.00 | - | 2 | 0 | 20.70% |
| QQQ240621P00463000 | 2024-04-02 10:24AM EDT | 463.00 | 26.37 | 38.98 | 39.72 | 0.00 | - | 6 | 0 | 21.05% |
| QQQ240621P00464000 | 2024-04-18 9:40AM EDT | 464.00 | 40.08 | 39.98 | 40.72 | 0.00 | - | 1 | 0 | 21.40% |
| QQQ240621P00464780 | 2024-04-22 3:23PM EDT | 464.78 | 45.28 | 40.76 | 41.50 | 0.00 | - | 20 | 8 | 21.67% |
| QQQ240621P00465000 | 2024-04-24 10:41AM EDT | 465.00 | 37.37 | 40.98 | 41.72 | -1.63 | -4.18% | 1 | 3 | 21.75% |
| QQQ240621P00466000 | 2024-04-15 1:18PM EDT | 466.00 | 30.85 | 41.98 | 42.72 | 0.00 | - | 2 | 0 | 22.10% |
| QQQ240621P00467000 | 2024-04-17 9:47AM EDT | 467.00 | 34.88 | 42.98 | 43.72 | 0.00 | - | 1 | 2 | 22.44% |
| QQQ240621P00468000 | 2024-04-15 12:24PM EDT | 468.00 | 31.46 | 43.98 | 44.72 | 0.00 | - | 10 | 0 | 22.78% |
| QQQ240621P00469000 | 2024-03-15 12:31PM EDT | 469.00 | 36.85 | 31.30 | 31.72 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ240621P00469780 | 2024-04-05 11:16AM EDT | 469.78 | 31.47 | 45.76 | 46.50 | 0.00 | - | 2 | 0 | 23.38% |
| QQQ240621P00470000 | 2024-04-24 4:14PM EDT | 470.00 | 46.25 | 45.98 | 46.72 | -7.40 | -13.79% | 33 | 13 | 23.45% |
| QQQ240621P00471000 | 2024-04-24 4:12PM EDT | 471.00 | 47.13 | 46.98 | 47.72 | +2.13 | +4.73% | 8 | 0 | 23.79% |
| QQQ240621P00472000 | 2024-04-24 4:12PM EDT | 472.00 | 48.15 | 47.98 | 48.72 | +2.15 | +4.67% | 5 | 0 | 24.12% |
| QQQ240621P00473000 | 2024-04-17 4:10PM EDT | 473.00 | 47.00 | 48.98 | 49.72 | 0.00 | - | 6,330 | 0 | 24.45% |
| QQQ240621P00474000 | 2024-04-17 4:10PM EDT | 474.00 | 48.00 | 49.98 | 50.72 | 0.00 | - | 2,450 | 0 | 24.77% |
| QQQ240621P00474780 | 2024-04-19 3:15PM EDT | 474.78 | 59.90 | 50.76 | 51.50 | 0.00 | - | 1 | 0 | 25.03% |
| QQQ240621P00475000 | 2024-04-19 9:52AM EDT | 475.00 | 54.27 | 50.98 | 51.72 | 0.00 | - | 2 | 0 | 25.10% |
| QQQ240621P00476000 | 2024-04-23 4:13PM EDT | 476.00 | 49.34 | 51.98 | 52.72 | -0.93 | -1.85% | 3 | 3 | 25.42% |
| QQQ240621P00477000 | 2024-04-17 12:11PM EDT | 477.00 | 49.87 | 52.98 | 53.72 | 0.00 | - | 1 | 0 | 25.75% |
| QQQ240621P00478000 | 2024-02-28 1:41PM EDT | 478.00 | 43.28 | 34.11 | 34.60 | 0.00 | - | - | 1 | 0.00% |
| QQQ240621P00479000 | 2024-04-10 3:49PM EDT | 479.00 | 40.11 | 54.97 | 55.72 | 0.00 | - | 20 | 0 | 26.39% |
| QQQ240621P00479780 | 2024-03-26 11:54AM EDT | 479.78 | 33.91 | 55.75 | 56.50 | 0.00 | - | 179 | 0 | 26.63% |
| QQQ240621P00480000 | 2024-04-24 3:53PM EDT | 480.00 | 53.35 | 55.97 | 56.72 | -0.91 | -1.68% | 8 | 4 | 26.70% |
| QQQ240621P00481000 | 2024-04-24 3:53PM EDT | 481.00 | 54.36 | 56.97 | 57.72 | -0.92 | -1.66% | 11 | 0 | 27.01% |
| QQQ240621P00482000 | 2024-04-10 3:49PM EDT | 482.00 | 43.07 | 57.97 | 58.72 | 0.00 | - | 100 | 0 | 27.33% |
| QQQ240621P00483000 | 2024-03-26 3:21PM EDT | 483.00 | 37.89 | 58.97 | 59.72 | 0.00 | - | 148 | 0 | 27.64% |
| QQQ240621P00484000 | 2024-03-26 12:32PM EDT | 484.00 | 38.06 | 59.97 | 60.72 | 0.00 | - | 2 | 0 | 27.95% |
| QQQ240621P00484780 | 2024-02-12 1:01AM EDT | 484.78 | 107.58 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240621P00485000 | 2024-04-17 3:54PM EDT | 485.00 | 58.03 | 60.97 | 61.72 | 0.00 | - | 2 | 0 | 28.26% |
| QQQ240621P00486000 | 2024-04-17 3:54PM EDT | 486.00 | 59.05 | 61.97 | 62.72 | 0.00 | - | 1 | 0 | 28.57% |
| QQQ240621P00487000 | 2024-03-11 11:51AM EDT | 487.00 | 49.54 | 49.04 | 49.39 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240621P00488000 | 2024-03-21 2:09PM EDT | 488.00 | 41.51 | 73.16 | 73.64 | 0.00 | - | 20 | 0 | 47.64% |
| QQQ240621P00489000 | 2024-03-11 10:30AM EDT | 489.00 | 52.41 | 50.73 | 50.99 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621P00489780 | 2024-02-12 1:01AM EDT | 489.78 | 172.46 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240621P00490000 | 2024-04-18 9:30AM EDT | 490.00 | 63.50 | 65.97 | 66.72 | 0.00 | - | 28 | 0 | 29.77% |
| QQQ240621P00494780 | 2024-03-07 5:04PM EDT | 494.78 | 49.93 | 54.23 | 54.68 | 0.00 | - | - | 0 | 0.00% |
| QQQ240621P00495000 | 2024-04-17 4:08PM EDT | 495.00 | 68.93 | 70.97 | 71.72 | 0.00 | - | 1 | 0 | 31.25% |
| QQQ240621P00499780 | 2024-03-07 4:13PM EDT | 499.78 | 54.36 | 59.23 | 59.68 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621P00500000 | 2024-04-19 3:50PM EDT | 500.00 | 86.00 | 75.97 | 76.72 | 0.00 | - | 12 | 0 | 32.70% |
| QQQ240621P00504780 | 2024-04-15 4:13PM EDT | 504.78 | 74.08 | 80.75 | 81.49 | 0.00 | - | 3 | 0 | 34.02% |
| QQQ240621P00505000 | 2024-04-22 11:44AM EDT | 505.00 | 89.30 | 80.97 | 81.71 | 0.00 | - | 2 | 0 | 34.08% |
| QQQ240621P00509780 | 2024-02-12 1:01AM EDT | 509.78 | 154.63 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240621P00510000 | 2024-04-04 10:43AM EDT | 510.00 | 64.35 | 85.97 | 86.71 | 0.00 | - | 1 | 0 | 35.46% |
| QQQ240621P00514780 | 2023-12-18 12:26PM EDT | 514.78 | 108.83 | 101.54 | 101.80 | 0.00 | - | - | 0 | 59.39% |
| QQQ240621P00515000 | 2024-03-27 11:45AM EDT | 515.00 | 71.92 | 90.97 | 91.71 | 0.00 | - | 1 | 0 | 36.81% |
| QQQ240621P00519780 | 2024-03-26 3:36PM EDT | 519.78 | 75.43 | 95.75 | 96.49 | 0.00 | - | 1 | 0 | 38.08% |
| QQQ240621P00520000 | 2024-02-06 12:54PM EDT | 520.00 | 94.04 | 73.74 | 77.62 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240621P00524780 | 2024-01-31 12:14PM EDT | 524.78 | 105.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ240621P00525000 | 2024-02-22 2:52PM EDT | 525.00 | 87.00 | 78.81 | 79.21 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240621P00529780 | 2023-12-27 5:14PM EDT | 529.78 | 118.13 | 106.35 | 106.59 | 0.00 | - | - | 0 | 40.98% |
| QQQ240621P00530000 | 2024-04-19 10:35AM EDT | 530.00 | 110.32 | 105.97 | 106.71 | 0.00 | - | 2 | 0 | 40.72% |
| QQQ240621P00535000 | 2024-04-17 4:07PM EDT | 535.00 | 108.92 | 110.97 | 111.71 | 0.00 | - | 1 | 0 | 41.97% |
| QQQ240621P00539780 | 2024-02-20 1:56PM EDT | 539.78 | 115.00 | 93.35 | 93.76 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240621P00540000 | 2024-04-19 10:41AM EDT | 540.00 | 121.11 | 115.97 | 116.71 | 0.00 | - | 2 | 0 | 43.20% |
| QQQ240621P00544780 | 2024-04-16 3:50PM EDT | 544.78 | 112.74 | 120.74 | 121.49 | 0.00 | - | - | 0 | 44.36% |
| QQQ240621P00545000 | 2024-04-17 4:14PM EDT | 545.00 | 118.96 | 120.96 | 121.71 | 0.00 | - | 3 | 0 | 44.42% |
| QQQ240621P00549780 | 2024-01-30 1:03PM EDT | 549.78 | 122.99 | 111.51 | 111.79 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240621P00550000 | 2024-04-17 4:14PM EDT | 550.00 | 123.97 | 125.96 | 126.71 | 0.00 | - | 2 | 0 | 45.61% |
| QQQ240621P00554780 | 2023-12-06 4:14PM EDT | 554.78 | 169.37 | 157.66 | 158.10 | 0.00 | - | - | 0 | 100.48% |
| QQQ240621P00555000 | 2024-04-12 9:30AM EDT | 555.00 | 114.04 | 130.96 | 131.71 | 0.00 | - | 1 | 0 | 46.78% |
| QQQ240621P00560000 | 2024-04-17 11:15AM EDT | 560.00 | 130.67 | 135.96 | 136.71 | 0.00 | - | 2 | 0 | 47.93% |
| QQQ240621P00564780 | 2024-02-06 1:01PM EDT | 564.78 | 138.91 | 118.57 | 122.44 | 0.00 | - | - | 0 | 0.00% |
| QQQ240621P00565000 | 2024-02-29 12:53PM EDT | 565.00 | 128.30 | 120.63 | 121.16 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240621P00569780 | 2024-04-12 9:30AM EDT | 569.78 | 128.82 | 145.74 | 146.49 | 0.00 | - | 1 | 0 | 50.14% |
| QQQ240621P00570000 | 2024-04-16 12:59PM EDT | 570.00 | 138.01 | 145.96 | 146.71 | 0.00 | - | 4 | 0 | 50.19% |
| QQQ240621P00574780 | 2024-02-26 4:49PM EDT | 574.78 | 137.65 | 129.33 | 129.79 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621P00575000 | 2024-03-26 1:06PM EDT | 575.00 | 129.21 | 150.96 | 151.70 | 0.00 | - | 12 | 0 | 51.25% |
| QQQ240621P00580000 | 2024-03-18 11:36AM EDT | 580.00 | 140.78 | 153.72 | 154.25 | 0.00 | - | 6 | 0 | 39.64% |
| QQQ240621P00585000 | 2024-04-02 12:08PM EDT | 585.00 | 146.18 | 160.96 | 161.70 | 0.00 | - | 4 | 0 | 51.96% |
| QQQ240621P00590000 | 2024-03-27 9:46AM EDT | 590.00 | 144.89 | 165.96 | 166.70 | 0.00 | - | 2 | 0 | 53.00% |
| QQQ240621P00595000 | 2024-03-18 3:24PM EDT | 595.00 | 156.05 | 168.72 | 169.25 | 0.00 | - | 6 | 0 | 42.29% |
| QQQ240621P00600000 | 2024-04-18 12:26PM EDT | 600.00 | 173.23 | 175.96 | 176.70 | 0.00 | - | 2 | 0 | 55.04% |
| QQQ240621P00605000 | 2024-04-10 2:09PM EDT | 605.00 | 167.14 | 180.95 | 181.70 | 0.00 | - | 4 | 0 | 56.01% |
| QQQ240621P00610000 | 2024-04-17 11:14AM EDT | 610.00 | 180.60 | 185.95 | 186.70 | 0.00 | - | 2 | 0 | 57.00% |
© 2024 Yahoo. All rights reserved.