Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240621C00129780 | 2024-02-05 1:39PM EDT | 129.78 | 301.20 | 311.74 | 312.15 | 0.00 | - | 1 | 289 | 150.85% |
QQQ240621C00130000 | 2023-12-19 1:23PM EDT | 130.00 | 281.15 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 0.00% |
QQQ240621C00134780 | 2024-02-05 10:33AM EDT | 134.78 | 296.61 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 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 | 299.73 | 300.33 | 0.00 | - | 2 | 7 | 126.03% |
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 | 294.81 | 295.41 | 0.00 | - | 1 | 7 | 123.19% |
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 | 289.88 | 290.48 | 0.00 | - | 1 | 58 | 120.33% |
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 | 0.00% |
QQQ240621C00155000 | 2023-07-06 9:30AM EDT | 155.00 | 218.97 | 222.85 | 223.68 | 0.00 | - | 1 | 2 | 0.00% |
QQQ240621C00159780 | 2024-02-13 10:37AM EDT | 159.78 | 270.60 | 280.51 | 280.94 | 0.00 | - | 2 | 107 | 118.14% |
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 | 270.19 | 270.79 | 0.00 | - | 7 | 37 | 109.85% |
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 | 260.33 | 260.94 | 0.00 | - | 2 | 17 | 104.88% |
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 | 255.42 | 256.02 | 0.00 | - | 1 | 101 | 102.58% |
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 | 250.49 | 251.09 | 0.00 | - | 1 | 15 | 100.21% |
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 | 245.57 | 246.17 | 0.00 | - | 2 | 75 | 97.95% |
QQQ240621C00195000 | 2023-12-21 1:14PM EDT | 195.00 | 214.76 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 0.00% |
QQQ240621C00199780 | 2024-03-08 3:49PM EDT | 199.78 | 244.87 | 240.65 | 241.25 | 0.00 | - | 6 | 395 | 95.73% |
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 | 0.00% |
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 | 88.49% |
QQQ240621C00220000 | 2024-03-04 10:45AM EDT | 220.00 | 228.14 | 220.75 | 221.35 | 0.00 | - | 4 | 9 | 87.11% |
QQQ240621C00224780 | 2024-03-15 2:04PM EDT | 224.78 | 212.36 | 216.05 | 216.65 | 0.00 | - | 1 | 214 | 85.18% |
QQQ240621C00225000 | 2024-03-18 3:39PM EDT | 225.00 | 217.09 | 189.65 | 190.18 | +29.17 | +15.52% | 2 | 214 | 0.00% |
QQQ240621C00229780 | 2024-03-18 12:03AM EDT | 229.78 | 166.45 | - | - | 0.00 | - | - | - | 0.00% |
QQQ240621C00230000 | 2024-01-24 11:10AM EDT | 230.00 | 202.10 | 209.56 | 210.04 | 0.00 | - | 2 | 0 | 75.11% |
QQQ240621C00234780 | 2023-12-13 2:13PM EDT | 234.78 | 170.10 | 179.46 | 179.92 | 0.00 | - | - | 84 | 0.00% |
QQQ240621C00235000 | 2024-02-29 1:38PM EDT | 235.00 | 205.44 | 206.00 | 206.60 | 0.00 | - | 1 | 1 | 81.12% |
QQQ240621C00239780 | 2024-03-01 12:15PM EDT | 239.78 | 206.57 | 201.30 | 201.90 | 0.00 | - | 2 | 289 | 79.26% |
QQQ240621C00240000 | 2023-12-20 4:58PM EDT | 240.00 | 169.89 | 175.15 | 175.68 | 0.00 | - | 2 | 291 | 0.00% |
QQQ240621C00244780 | 2024-03-15 9:37AM EDT | 244.78 | 194.20 | 196.38 | 196.99 | 0.00 | - | 30 | 157 | 77.34% |
QQQ240621C00245000 | 2024-01-25 2:55PM EDT | 245.00 | 185.27 | 194.89 | 195.36 | 0.00 | - | 5 | 6 | 70.56% |
QQQ240621C00249780 | 2024-03-07 10:55AM EDT | 249.78 | 196.60 | 191.47 | 192.07 | 0.00 | - | 2 | 166 | 75.45% |
QQQ240621C00250000 | 2024-02-09 3:24PM EDT | 250.00 | 191.77 | 192.93 | 193.39 | 0.00 | - | 10 | 10 | 81.82% |
QQQ240621C00254780 | 2024-03-05 10:52AM EDT | 254.78 | 187.56 | 186.56 | 187.16 | 0.00 | - | 1 | 398 | 73.60% |
QQQ240621C00255000 | 2024-02-16 12:26PM EDT | 255.00 | 182.71 | 182.17 | 183.32 | 0.00 | - | 28 | 28 | 53.69% |
QQQ240621C00259780 | 2024-03-05 11:25AM EDT | 259.78 | 180.93 | 181.65 | 182.25 | 0.00 | - | 4 | 465 | 71.76% |
QQQ240621C00260000 | 2024-02-07 11:37AM EDT | 260.00 | 177.08 | 183.13 | 183.59 | 0.00 | - | 1 | 1 | 77.81% |
QQQ240621C00264780 | 2024-02-16 4:41PM EDT | 264.78 | 170.64 | 172.58 | 173.72 | 0.00 | - | 1 | 4,755 | 52.03% |
QQQ240621C00265000 | 2024-03-12 11:40AM EDT | 265.00 | 181.40 | 176.53 | 177.13 | 0.00 | - | 2 | 4 | 69.89% |
QQQ240621C00269780 | 2024-03-18 11:16AM EDT | 269.78 | 173.96 | 171.84 | 172.44 | +1.06 | +0.61% | 34 | 2,002 | 68.18% |
QQQ240621C00270000 | 2024-03-15 10:42AM EDT | 270.00 | 169.80 | 171.62 | 172.22 | 0.00 | - | 1 | 2 | 68.09% |
QQQ240621C00274780 | 2024-03-18 11:00AM EDT | 274.78 | 170.10 | 166.94 | 167.53 | +3.46 | +2.08% | 2 | 931 | 66.41% |
QQQ240621C00275000 | 2024-01-04 4:32PM EDT | 275.00 | 129.39 | 159.33 | 159.73 | 0.00 | - | 1 | 1 | 0.00% |
QQQ240621C00279780 | 2024-03-14 1:59PM EDT | 279.78 | 163.40 | 162.03 | 162.63 | 0.00 | - | 1 | 11,477 | 64.66% |
QQQ240621C00280000 | 2024-03-12 12:35PM EDT | 280.00 | 165.63 | 161.82 | 162.42 | 0.00 | - | 1 | 2 | 64.61% |
QQQ240621C00284780 | 2024-02-20 4:34PM EDT | 284.78 | 146.05 | 157.14 | 157.73 | 0.00 | - | 2 | 853 | 62.95% |
QQQ240621C00285000 | 2024-02-16 2:00PM EDT | 285.00 | 153.42 | 152.79 | 153.92 | 0.00 | - | 1 | 23 | 48.27% |
QQQ240621C00289780 | 2024-03-18 2:26PM EDT | 289.78 | 154.11 | 152.24 | 152.84 | +5.73 | +3.86% | 5 | 3,629 | 61.26% |
QQQ240621C00290000 | 2024-03-15 10:40AM EDT | 290.00 | 150.02 | 152.03 | 152.62 | 0.00 | - | 1 | 4 | 61.18% |
QQQ240621C00294780 | 2024-03-01 4:56PM EDT | 294.78 | 155.66 | 147.35 | 147.95 | 0.00 | - | 22 | 12,033 | 59.58% |
QQQ240621C00295000 | 2024-01-24 11:20AM EDT | 295.00 | 139.46 | 146.09 | 146.56 | 0.00 | - | 1 | 2 | 55.74% |
QQQ240621C00299780 | 2024-03-15 9:56AM EDT | 299.78 | 140.00 | 142.46 | 143.06 | 0.00 | - | 1 | 6,761 | 57.92% |
QQQ240621C00300000 | 2024-03-18 3:39PM EDT | 300.00 | 143.51 | 142.25 | 142.84 | -6.99 | -4.64% | 2 | 44 | 57.84% |
QQQ240621C00304780 | 2024-03-01 11:05AM EDT | 304.78 | 141.14 | 137.58 | 138.17 | 0.00 | - | 20 | 3,262 | 56.27% |
QQQ240621C00305000 | 2024-01-17 5:09PM EDT | 305.00 | 109.90 | 130.63 | 130.96 | 0.00 | - | 1 | 2 | 0.00% |
QQQ240621C00309780 | 2024-03-15 1:49PM EDT | 309.78 | 128.52 | 132.73 | 133.29 | 0.00 | - | 3 | 14,919 | 54.69% |
QQQ240621C00310000 | 2024-03-05 11:30AM EDT | 310.00 | 131.72 | 132.49 | 133.08 | 0.00 | - | 1 | 14 | 54.59% |
QQQ240621C00314780 | 2024-03-18 1:41PM EDT | 314.78 | 128.62 | 127.83 | 128.42 | -5.07 | -3.79% | 1 | 744 | 53.05% |
QQQ240621C00315000 | 2024-03-12 3:02PM EDT | 315.00 | 132.62 | 127.61 | 128.21 | 0.00 | - | 1 | 16 | 52.98% |
QQQ240621C00319780 | 2024-03-15 12:17PM EDT | 319.78 | 118.34 | 122.96 | 123.55 | 0.00 | - | 11 | 7,494 | 51.46% |
QQQ240621C00320000 | 2024-03-15 4:04PM EDT | 320.00 | 119.10 | 122.75 | 123.34 | 0.00 | - | 4 | 26 | 51.40% |
QQQ240621C00324780 | 2024-03-18 1:30PM EDT | 324.78 | 119.77 | 118.10 | 118.69 | +5.42 | +4.74% | 3 | 4,959 | 50.65% |
QQQ240621C00325000 | 2024-03-15 1:41PM EDT | 325.00 | 114.24 | 117.89 | 118.48 | 0.00 | - | 2 | 89 | 50.59% |
QQQ240621C00329780 | 2024-03-13 2:52PM EDT | 329.78 | 117.25 | 113.25 | 113.84 | 0.00 | - | 4 | 3,146 | 49.08% |
QQQ240621C00330000 | 2024-03-18 1:31PM EDT | 330.00 | 114.56 | 113.04 | 113.63 | +5.55 | +5.09% | 2 | 39 | 49.02% |
QQQ240621C00334780 | 2024-03-13 12:51PM EDT | 334.78 | 111.41 | 108.41 | 109.00 | 0.00 | - | 1 | 5,222 | 47.53% |
QQQ240621C00335000 | 2024-03-15 1:16PM EDT | 335.00 | 103.97 | 108.20 | 108.78 | 0.00 | - | 4 | 196 | 47.44% |
QQQ240621C00339780 | 2024-03-14 12:51PM EDT | 339.78 | 104.50 | 103.58 | 104.17 | 0.00 | - | 1 | 2,885 | 45.99% |
QQQ240621C00340000 | 2024-03-15 1:35PM EDT | 340.00 | 99.64 | 103.37 | 103.96 | 0.00 | - | 39 | 44 | 45.92% |
QQQ240621C00342780 | 2024-02-07 3:01PM EDT | 342.78 | 97.39 | 102.59 | 103.03 | 0.00 | - | 2 | 5 | 48.83% |
QQQ240621C00343000 | 2023-11-21 12:17PM EDT | 343.00 | 60.88 | 77.30 | 77.66 | 0.00 | - | 4 | 4 | 0.00% |
QQQ240621C00343780 | 2024-02-02 10:33AM EDT | 343.78 | 87.78 | 107.63 | 107.95 | 0.00 | - | 5 | 47 | 59.29% |
QQQ240621C00344000 | 2023-11-28 10:41AM EDT | 344.00 | 60.68 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
QQQ240621C00344780 | 2024-03-05 10:52AM EDT | 344.78 | 100.12 | 98.77 | 99.35 | 0.00 | - | 1 | 1,012 | 44.46% |
QQQ240621C00345000 | 2024-03-15 1:23PM EDT | 345.00 | 94.85 | 98.56 | 99.14 | 0.00 | - | 4 | 28 | 44.40% |
QQQ240621C00345780 | 2024-03-05 11:25AM EDT | 345.78 | 97.29 | 97.81 | 98.39 | 0.00 | - | 4 | 25 | 44.17% |
QQQ240621C00346000 | 2023-12-26 12:48PM EDT | 346.00 | 76.94 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 0.00% |
QQQ240621C00346780 | 2024-03-08 1:20PM EDT | 346.78 | 100.76 | 96.85 | 97.43 | 0.00 | - | 10 | 28 | 43.87% |
QQQ240621C00347000 | 2023-11-14 4:30PM EDT | 347.00 | 56.84 | 69.17 | 69.50 | 0.00 | - | 1 | 14 | 0.00% |
QQQ240621C00347780 | 2024-02-22 10:32AM EDT | 347.78 | 93.49 | 95.89 | 96.47 | 0.00 | - | 5 | 11 | 43.57% |
QQQ240621C00348000 | 2023-11-22 10:40AM EDT | 348.00 | 60.90 | 74.39 | 74.78 | 0.00 | - | 1 | 8 | 0.00% |
QQQ240621C00348780 | 2024-03-05 12:22PM EDT | 348.78 | 94.54 | 94.93 | 95.51 | 0.00 | - | 1 | 8 | 43.27% |
QQQ240621C00349000 | 2023-11-27 2:01PM EDT | 349.00 | 57.71 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
QQQ240621C00349780 | 2024-03-18 11:16AM EDT | 349.78 | 95.85 | 94.06 | 94.50 | -7.77 | -7.50% | 2 | 13,904 | 42.86% |
QQQ240621C00350000 | 2024-03-15 4:01PM EDT | 350.00 | 90.18 | 93.85 | 94.29 | 0.00 | - | 25 | 131 | 42.80% |
QQQ240621C00350780 | 2024-03-13 10:45AM EDT | 350.78 | 96.60 | 93.01 | 93.59 | 0.00 | - | 1 | 17 | 42.67% |
QQQ240621C00351000 | 2023-12-26 4:18PM EDT | 351.00 | 73.19 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
QQQ240621C00351780 | 2024-03-18 1:03PM EDT | 351.78 | 92.75 | 92.06 | 92.64 | -9.49 | -9.28% | 4 | 16 | 42.39% |
QQQ240621C00352000 | 2023-12-22 10:30AM EDT | 352.00 | 70.92 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
QQQ240621C00352780 | 2024-03-12 11:33AM EDT | 352.78 | 96.07 | 91.10 | 91.68 | 0.00 | - | 2 | 149 | 42.08% |
QQQ240621C00353000 | 2023-12-22 10:30AM EDT | 353.00 | 70.08 | 0.00 | 0.00 | 0.00 | - | 6 | 149 | 0.00% |
QQQ240621C00353780 | 2024-02-29 3:00PM EDT | 353.78 | 91.06 | 90.14 | 90.73 | 0.00 | - | 1 | 51 | 41.80% |
QQQ240621C00354000 | 2023-11-27 3:04PM EDT | 354.00 | 54.01 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
QQQ240621C00354780 | 2024-03-18 12:39PM EDT | 354.78 | 90.91 | 89.19 | 89.77 | -0.42 | -0.46% | 1 | 5,753 | 41.50% |
QQQ240621C00355000 | 2024-03-14 1:18PM EDT | 355.00 | 88.74 | 88.98 | 89.56 | 0.00 | - | 3 | 128 | 41.44% |
QQQ240621C00355780 | 2024-01-09 12:17PM EDT | 355.78 | 61.53 | 85.15 | 85.44 | 0.00 | - | - | 19 | 33.58% |
QQQ240621C00356000 | 2023-11-17 12:31PM EDT | 356.00 | 49.08 | 63.06 | 63.47 | 0.00 | - | 5 | 17 | 0.00% |
QQQ240621C00356780 | 2024-03-15 3:44PM EDT | 356.78 | 83.73 | 87.29 | 87.87 | 0.00 | - | 2 | 67 | 40.93% |
QQQ240621C00357000 | 2023-12-19 2:35PM EDT | 357.00 | 66.16 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
QQQ240621C00357780 | 2024-02-07 12:52PM EDT | 357.78 | 82.93 | 88.29 | 88.73 | 0.00 | - | 1 | 32 | 44.13% |
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 | 85.38 | 85.96 | 0.00 | - | 10 | 47 | 40.34% |
QQQ240621C00359000 | 2023-12-20 3:48PM EDT | 359.00 | 63.34 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
QQQ240621C00359780 | 2024-03-15 10:04AM EDT | 359.78 | 81.12 | 84.44 | 85.02 | 0.00 | - | 5 | 8,790 | 40.07% |
QQQ240621C00360000 | 2024-03-18 3:47PM EDT | 360.00 | 85.36 | 84.23 | 84.81 | +4.70 | +5.83% | 1 | 115 | 40.01% |
QQQ240621C00360780 | 2024-02-28 11:05AM EDT | 360.78 | 81.31 | 83.49 | 84.07 | 0.00 | - | 3 | 918 | 39.78% |
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 | 82.54 | 83.12 | 0.00 | - | 2 | 796 | 39.49% |
QQQ240621C00362000 | 2023-12-21 1:10PM EDT | 362.00 | 58.89 | 0.00 | 0.00 | 0.00 | - | 2 | 776 | 0.00% |
QQQ240621C00362780 | 2024-03-15 11:37AM EDT | 362.78 | 78.35 | 81.60 | 82.17 | 0.00 | - | 1 | 503 | 39.20% |
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 | 80.65 | 81.23 | 0.00 | - | 1 | 399 | 38.93% |
QQQ240621C00364000 | 2023-12-13 10:37AM EDT | 364.00 | 53.05 | 0.00 | 0.00 | 0.00 | - | 10 | 401 | 0.00% |
QQQ240621C00364780 | 2024-03-15 1:49PM EDT | 364.78 | 75.76 | 79.71 | 80.29 | 0.00 | - | 4 | 6,343 | 38.66% |
QQQ240621C00365000 | 2024-03-14 2:57PM EDT | 365.00 | 80.38 | 79.50 | 80.08 | 0.00 | - | 3 | 163 | 38.59% |
QQQ240621C00365780 | 2024-03-12 10:11AM EDT | 365.78 | 81.12 | 78.77 | 79.35 | 0.00 | - | 1 | 467 | 38.38% |
QQQ240621C00366000 | 2023-12-13 1:38PM EDT | 366.00 | 50.32 | 0.00 | 0.00 | 0.00 | - | 1 | 456 | 0.00% |
QQQ240621C00366780 | 2024-03-12 2:52PM EDT | 366.78 | 83.21 | 77.83 | 78.41 | 0.00 | - | 6 | 314 | 38.10% |
QQQ240621C00367000 | 2023-12-22 3:05PM EDT | 367.00 | 57.72 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
QQQ240621C00367780 | 2024-03-14 2:01PM EDT | 367.78 | 78.91 | 76.89 | 77.47 | 0.00 | - | 1 | 865 | 37.83% |
QQQ240621C00368000 | 2023-12-19 12:50PM EDT | 368.00 | 56.98 | 0.00 | 0.00 | 0.00 | - | 3 | 866 | 0.00% |
QQQ240621C00368780 | 2024-03-15 12:09PM EDT | 368.78 | 72.24 | 75.95 | 76.53 | 0.00 | - | 6 | 579 | 37.55% |
QQQ240621C00369000 | 2023-12-12 4:31PM EDT | 369.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 2 | 577 | 0.00% |
QQQ240621C00369780 | 2024-03-18 2:50PM EDT | 369.78 | 76.28 | 75.10 | 75.55 | -0.57 | -0.74% | 4 | 12,857 | 37.20% |
QQQ240621C00370000 | 2024-03-18 2:08PM EDT | 370.00 | 75.98 | 74.81 | 75.39 | +5.01 | +7.06% | 1 | 527 | 37.22% |
QQQ240621C00370780 | 2024-03-06 12:20PM EDT | 370.78 | 76.93 | 74.08 | 74.66 | 0.00 | - | 3 | 808 | 37.00% |
QQQ240621C00371000 | 2023-12-26 10:46AM EDT | 371.00 | 55.53 | 0.00 | 0.00 | 0.00 | - | 2 | 805 | 0.00% |
QQQ240621C00371780 | 2024-03-14 3:13PM EDT | 371.78 | 72.27 | 73.16 | 73.73 | 0.00 | - | 5 | 1,385 | 36.74% |
QQQ240621C00372000 | 2023-12-18 10:54AM EDT | 372.00 | 50.86 | 0.00 | 0.00 | 0.00 | - | 22 | 1,398 | 0.00% |
QQQ240621C00372780 | 2024-03-14 3:26PM EDT | 372.78 | 71.15 | 72.22 | 72.79 | 0.00 | - | 1 | 365 | 36.45% |
QQQ240621C00373000 | 2023-12-19 1:30PM EDT | 373.00 | 52.58 | 0.00 | 0.00 | 0.00 | - | 1 | 364 | 0.00% |
QQQ240621C00373780 | 2024-03-14 10:00AM EDT | 373.78 | 72.10 | 71.29 | 71.86 | 0.00 | - | 7 | 1,852 | 36.19% |
QQQ240621C00374000 | 2023-12-21 1:25PM EDT | 374.00 | 49.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1,855 | 0.00% |
QQQ240621C00374780 | 2024-03-18 2:50PM EDT | 374.78 | 71.59 | 70.36 | 70.94 | +2.28 | +3.29% | 3 | 7,587 | 35.93% |
QQQ240621C00375000 | 2024-03-14 2:34PM EDT | 375.00 | 71.80 | 70.16 | 70.73 | 0.00 | - | 1 | 131 | 35.86% |
QQQ240621C00375780 | 2024-03-15 10:59AM EDT | 375.78 | 67.27 | 69.44 | 70.01 | 0.00 | - | 1 | 324 | 35.66% |
QQQ240621C00376000 | 2023-12-19 10:32AM EDT | 376.00 | 49.81 | 0.00 | 0.00 | 0.00 | - | 2 | 328 | 0.00% |
QQQ240621C00376780 | 2024-03-15 12:12PM EDT | 376.78 | 64.49 | 68.51 | 69.09 | 0.00 | - | 5 | 686 | 35.40% |
QQQ240621C00377000 | 2023-12-21 4:57PM EDT | 377.00 | 49.09 | 0.00 | 0.00 | 0.00 | - | 408 | 655 | 0.00% |
QQQ240621C00377780 | 2024-03-08 2:01PM EDT | 377.78 | 69.45 | 67.59 | 68.16 | 0.00 | - | 1 | 158 | 35.13% |
QQQ240621C00378000 | 2023-12-26 12:05PM EDT | 378.00 | 49.76 | 0.00 | 0.00 | 0.00 | - | 5 | 157 | 0.00% |
QQQ240621C00378780 | 2024-03-05 10:44AM EDT | 378.78 | 68.61 | 66.67 | 67.24 | 0.00 | - | 1 | 157 | 34.87% |
QQQ240621C00379000 | 2023-12-26 12:40PM EDT | 379.00 | 49.28 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.00% |
QQQ240621C00379780 | 2024-03-18 3:39PM EDT | 379.78 | 66.94 | 65.83 | 66.28 | +4.35 | +6.95% | 1 | 14,486 | 34.54% |
QQQ240621C00380000 | 2024-03-15 10:01AM EDT | 380.00 | 62.51 | 65.55 | 66.12 | 0.00 | - | 1 | 3,187 | 34.55% |
QQQ240621C00380780 | 2024-03-14 3:08PM EDT | 380.78 | 64.69 | 64.84 | 65.41 | 0.00 | - | 5 | 818 | 34.36% |
QQQ240621C00381000 | 2023-12-14 11:18AM EDT | 381.00 | 42.26 | 0.00 | 0.00 | 0.00 | - | 2 | 773 | 0.00% |
QQQ240621C00381780 | 2024-03-18 10:04AM EDT | 381.78 | 65.86 | 63.94 | 64.50 | +4.45 | +7.25% | 2 | 544 | 34.11% |
QQQ240621C00382000 | 2023-12-21 4:54PM EDT | 382.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 1 | 520 | 0.00% |
QQQ240621C00384780 | 2024-03-13 3:12PM EDT | 384.78 | 64.35 | 61.33 | 61.73 | 0.00 | - | 4 | 20,729 | 33.28% |
QQQ240621C00385000 | 2024-03-18 3:57PM EDT | 385.00 | 60.94 | 61.01 | 61.57 | +3.37 | +5.85% | 20 | 242 | 33.29% |
QQQ240621C00389780 | 2024-03-15 2:58PM EDT | 389.78 | 53.98 | 56.79 | 57.22 | 0.00 | - | 2 | 13,992 | 32.02% |
QQQ240621C00390000 | 2024-03-18 3:57PM EDT | 390.00 | 56.47 | 56.53 | 57.08 | +2.71 | +5.04% | 42 | 938 | 32.06% |
QQQ240621C00394780 | 2024-03-13 10:35AM EDT | 394.78 | 55.09 | 52.38 | 52.80 | 0.00 | - | 1 | 17,572 | 30.84% |
QQQ240621C00395000 | 2024-03-15 3:56PM EDT | 395.00 | 48.78 | 52.11 | 52.66 | 0.00 | - | 3 | 374 | 30.86% |
QQQ240621C00399780 | 2024-03-18 10:17AM EDT | 399.78 | 50.60 | 48.08 | 48.42 | +3.07 | +6.46% | 15 | 34,291 | 29.63% |
QQQ240621C00400000 | 2024-03-18 3:57PM EDT | 400.00 | 47.72 | 47.79 | 48.33 | +2.76 | +6.14% | 17 | 2,876 | 29.72% |
QQQ240621C00404780 | 2024-03-13 10:05AM EDT | 404.78 | 46.00 | 43.75 | 44.28 | 0.00 | - | 1 | 7,762 | 28.66% |
QQQ240621C00405000 | 2024-03-18 11:56AM EDT | 405.00 | 45.04 | 43.57 | 44.10 | +4.19 | +10.26% | 32 | 1,609 | 28.62% |
QQQ240621C00409780 | 2024-03-15 3:19PM EDT | 409.78 | 36.98 | 39.71 | 40.16 | 0.00 | - | 85 | 10,657 | 27.61% |
QQQ240621C00410000 | 2024-03-18 3:52PM EDT | 410.00 | 39.84 | 39.46 | 39.99 | +2.85 | +7.70% | 10 | 3,976 | 27.58% |
QQQ240621C00414780 | 2024-03-18 10:44AM EDT | 414.78 | 38.62 | 35.73 | 36.08 | +2.71 | +7.55% | 3 | 13,048 | 26.50% |
QQQ240621C00415000 | 2024-03-18 12:25PM EDT | 415.00 | 36.90 | 35.49 | 36.00 | +4.15 | +12.67% | 30 | 2,627 | 26.57% |
QQQ240621C00419780 | 2024-03-18 3:39PM EDT | 419.78 | 32.79 | 31.89 | 32.22 | +3.47 | +11.83% | 24 | 22,555 | 25.53% |
QQQ240621C00420000 | 2024-03-18 2:22PM EDT | 420.00 | 32.79 | 31.69 | 32.18 | +4.39 | +15.46% | 210 | 5,558 | 25.64% |
QQQ240621C00424780 | 2024-03-18 3:54PM EDT | 424.78 | 28.48 | 28.18 | 28.66 | +2.74 | +10.64% | 171 | 15,392 | 24.77% |
QQQ240621C00425000 | 2024-03-18 2:23PM EDT | 425.00 | 29.07 | 28.09 | 28.42 | +3.66 | +14.40% | 172 | 19,850 | 24.63% |
QQQ240621C00429780 | 2024-03-18 3:45PM EDT | 429.78 | 25.58 | 24.77 | 25.13 | +3.36 | +15.12% | 236 | 13,366 | 23.87% |
QQQ240621C00430000 | 2024-03-18 2:22PM EDT | 430.00 | 25.60 | 24.57 | 25.00 | +3.49 | +15.78% | 250 | 6,835 | 23.85% |
QQQ240621C00434780 | 2024-03-18 2:22PM EDT | 434.78 | 22.45 | 21.62 | 21.91 | +3.01 | +15.48% | 250 | 4,056 | 23.14% |
QQQ240621C00435000 | 2024-03-18 3:59PM EDT | 435.00 | 21.33 | 21.48 | 21.63 | +2.14 | +11.15% | 658 | 18,637 | 22.94% |
QQQ240621C00439780 | 2024-03-18 1:15PM EDT | 439.78 | 19.00 | 18.60 | 18.77 | +2.36 | +14.18% | 354 | 17,125 | 22.30% |
QQQ240621C00440000 | 2024-03-18 3:52PM EDT | 440.00 | 18.73 | 18.47 | 18.63 | +2.19 | +13.24% | 326 | 11,909 | 22.25% |
QQQ240621C00444780 | 2024-03-18 2:37PM EDT | 444.78 | 16.81 | 15.85 | 15.95 | +2.89 | +20.76% | 52 | 13,402 | 21.59% |
QQQ240621C00445000 | 2024-03-18 3:52PM EDT | 445.00 | 15.88 | 15.74 | 15.83 | +1.87 | +13.35% | 3,481 | 3,507 | 21.56% |
QQQ240621C00449780 | 2024-03-18 1:35PM EDT | 449.78 | 13.90 | 13.34 | 13.43 | +2.19 | +18.70% | 64 | 6,627 | 20.99% |
QQQ240621C00450000 | 2024-03-18 4:03PM EDT | 450.00 | 13.11 | 13.24 | 13.32 | +1.51 | +13.02% | 1,211 | 18,888 | 20.96% |
QQQ240621C00451000 | 2024-03-15 1:31PM EDT | 451.00 | 11.23 | 12.77 | 12.86 | 0.00 | - | 128 | 321 | 20.86% |
QQQ240621C00452000 | 2024-03-18 2:28PM EDT | 452.00 | 13.15 | 12.31 | 12.41 | +2.27 | +20.86% | 18 | 658 | 20.76% |
QQQ240621C00453000 | 2024-03-18 2:31PM EDT | 453.00 | 12.65 | 11.86 | 11.96 | +2.28 | +21.99% | 11 | 562 | 20.65% |
QQQ240621C00454000 | 2024-03-18 2:43PM EDT | 454.00 | 11.86 | 11.42 | 11.52 | +2.09 | +21.39% | 58 | 491 | 20.54% |
QQQ240621C00454780 | 2024-03-18 2:33PM EDT | 454.78 | 11.86 | 11.09 | 11.18 | +2.13 | +21.89% | 60 | 2,910 | 20.45% |
QQQ240621C00455000 | 2024-03-18 2:34PM EDT | 455.00 | 11.76 | 11.00 | 11.09 | +2.06 | +21.24% | 96 | 1,936 | 20.43% |
QQQ240621C00456000 | 2024-03-18 3:21PM EDT | 456.00 | 11.13 | 10.58 | 10.67 | +1.84 | +19.81% | 61 | 484 | 20.32% |
QQQ240621C00457000 | 2024-03-18 2:34PM EDT | 457.00 | 10.89 | 10.18 | 10.27 | +1.90 | +21.13% | 8 | 1,832 | 20.23% |
QQQ240621C00458000 | 2024-03-18 2:29PM EDT | 458.00 | 10.54 | 9.78 | 9.87 | +1.93 | +22.42% | 17 | 1,176 | 20.12% |
QQQ240621C00459000 | 2024-03-18 2:34PM EDT | 459.00 | 10.09 | 9.40 | 9.49 | +1.92 | +23.50% | 2 | 496 | 20.03% |
QQQ240621C00459780 | 2024-03-18 2:44PM EDT | 459.78 | 9.49 | 9.11 | 9.19 | +1.63 | +20.74% | 67 | 8,515 | 19.95% |
QQQ240621C00460000 | 2024-03-18 3:43PM EDT | 460.00 | 9.40 | 9.03 | 9.11 | +1.61 | +20.67% | 283 | 3,807 | 19.93% |
QQQ240621C00461000 | 2024-03-18 2:28PM EDT | 461.00 | 9.36 | 8.67 | 8.75 | +1.90 | +25.47% | 24 | 456 | 19.84% |
QQQ240621C00462000 | 2024-03-18 12:40PM EDT | 462.00 | 8.92 | 8.32 | 8.39 | +1.63 | +22.36% | 23 | 592 | 19.74% |
QQQ240621C00463000 | 2024-03-18 3:00PM EDT | 463.00 | 8.36 | 7.98 | 8.05 | +1.52 | +22.22% | 373 | 1,047 | 19.66% |
QQQ240621C00464000 | 2024-03-18 1:45PM EDT | 464.00 | 7.95 | 7.65 | 7.72 | +1.31 | +19.73% | 30 | 542 | 19.57% |
QQQ240621C00464780 | 2024-03-18 1:45PM EDT | 464.78 | 7.69 | 7.40 | 7.47 | +1.22 | +18.86% | 34 | 3,320 | 19.51% |
QQQ240621C00465000 | 2024-03-18 3:59PM EDT | 465.00 | 7.28 | 7.33 | 7.40 | +0.94 | +14.83% | 39 | 23,422 | 19.49% |
QQQ240621C00466000 | 2024-03-18 12:33PM EDT | 466.00 | 7.48 | 7.02 | 7.09 | +1.27 | +20.45% | 14 | 957 | 19.41% |
QQQ240621C00467000 | 2024-03-18 3:39PM EDT | 467.00 | 7.09 | 6.72 | 6.79 | +1.23 | +20.99% | 2 | 601 | 19.34% |
QQQ240621C00468000 | 2024-03-18 11:53AM EDT | 468.00 | 6.92 | 6.43 | 6.50 | +1.35 | +24.24% | 104 | 739 | 19.26% |
QQQ240621C00469000 | 2024-03-18 2:41PM EDT | 469.00 | 6.56 | 6.15 | 6.21 | +1.28 | +24.24% | 70 | 193 | 19.18% |
QQQ240621C00469780 | 2024-03-18 9:59AM EDT | 469.78 | 6.52 | 5.94 | 6.00 | +1.27 | +24.19% | 2 | 7,582 | 19.12% |
QQQ240621C00470000 | 2024-03-18 3:51PM EDT | 470.00 | 6.03 | 5.88 | 5.94 | +0.96 | +18.93% | 4,139 | 23,962 | 19.10% |
QQQ240621C00471000 | 2024-03-18 1:14PM EDT | 471.00 | 5.82 | 5.62 | 5.68 | +0.73 | +14.34% | 5 | 316 | 19.04% |
QQQ240621C00472000 | 2024-03-18 12:58PM EDT | 472.00 | 5.58 | 5.37 | 5.43 | +1.00 | +21.83% | 1 | 451 | 18.97% |
QQQ240621C00473000 | 2024-03-18 1:26PM EDT | 473.00 | 5.47 | 5.12 | 5.18 | +0.99 | +22.10% | 199 | 264 | 18.90% |
QQQ240621C00474000 | 2024-03-18 2:40PM EDT | 474.00 | 5.26 | 4.89 | 4.95 | +0.91 | +20.92% | 22 | 323 | 18.84% |
QQQ240621C00474780 | 2024-03-18 2:27PM EDT | 474.78 | 5.17 | 4.71 | 4.77 | +1.09 | +26.72% | 49 | 21,026 | 18.78% |
QQQ240621C00475000 | 2024-03-18 3:52PM EDT | 475.00 | 4.73 | 4.67 | 4.72 | +0.67 | +16.50% | 182 | 14,984 | 18.77% |
QQQ240621C00476000 | 2024-03-15 12:31PM EDT | 476.00 | 3.89 | 4.45 | 4.51 | 0.00 | - | 154 | 348 | 18.72% |
QQQ240621C00477000 | 2024-03-18 1:37PM EDT | 477.00 | 4.47 | 4.24 | 4.30 | +0.61 | +15.80% | 350 | 484 | 18.66% |
QQQ240621C00478000 | 2024-03-18 1:22PM EDT | 478.00 | 4.34 | 4.04 | 4.10 | +0.89 | +25.80% | 1 | 414 | 18.61% |
QQQ240621C00479000 | 2024-03-18 9:52AM EDT | 479.00 | 4.47 | 3.85 | 3.91 | +1.05 | +30.70% | 7 | 1,147 | 18.56% |
QQQ240621C00479780 | 2024-03-18 1:12PM EDT | 479.78 | 3.89 | 3.71 | 3.76 | +0.63 | +19.33% | 9 | 2,335 | 18.51% |
QQQ240621C00480000 | 2024-03-18 3:58PM EDT | 480.00 | 3.64 | 3.67 | 3.72 | +0.49 | +15.56% | 390 | 8,735 | 18.49% |
QQQ240621C00481000 | 2024-03-18 2:31PM EDT | 481.00 | 3.83 | 3.50 | 3.54 | +0.48 | +14.33% | 12 | 644 | 18.44% |
QQQ240621C00482000 | 2024-03-18 2:34PM EDT | 482.00 | 3.64 | 3.33 | 3.38 | +0.73 | +25.09% | 2 | 3,177 | 18.41% |
QQQ240621C00483000 | 2024-03-15 3:55PM EDT | 483.00 | 2.74 | 3.17 | 3.21 | 0.00 | - | 489 | 542 | 18.35% |
QQQ240621C00484000 | 2024-03-15 4:14PM EDT | 484.00 | 2.63 | 3.01 | 3.06 | 0.00 | - | 38 | 141 | 18.32% |
QQQ240621C00484780 | 2024-03-15 10:10AM EDT | 484.78 | 2.60 | 2.90 | 2.94 | 0.00 | - | 47 | 8,749 | 18.28% |
QQQ240621C00485000 | 2024-03-18 3:23PM EDT | 485.00 | 3.07 | 2.87 | 2.91 | +0.58 | +23.29% | 18 | 8,726 | 18.27% |
QQQ240621C00486000 | 2024-03-18 2:42PM EDT | 486.00 | 2.89 | 2.73 | 2.77 | +0.53 | +22.46% | 2 | 873 | 18.24% |
QQQ240621C00487000 | 2024-03-15 1:21PM EDT | 487.00 | 2.32 | 2.59 | 2.63 | 0.00 | - | 26 | 135 | 18.19% |
QQQ240621C00488000 | 2024-03-15 2:02PM EDT | 488.00 | 2.26 | 2.47 | 2.51 | 0.00 | - | 67 | 322 | 18.17% |
QQQ240621C00489000 | 2024-03-18 11:48AM EDT | 489.00 | 2.68 | 2.34 | 2.38 | +0.58 | +27.62% | 555 | 484 | 18.13% |
QQQ240621C00489780 | 2024-03-18 11:48AM EDT | 489.78 | 2.58 | 2.25 | 2.29 | +0.62 | +31.63% | 102 | 3,330 | 18.11% |
QQQ240621C00490000 | 2024-03-18 3:23PM EDT | 490.00 | 2.40 | 2.23 | 2.27 | +0.43 | +21.83% | 8,631 | 12,946 | 18.11% |
QQQ240621C00494780 | 2024-03-18 3:45PM EDT | 494.78 | 1.85 | 1.75 | 1.78 | +0.25 | +15.62% | 70 | 1,339 | 17.99% |
QQQ240621C00495000 | 2024-03-18 3:50PM EDT | 495.00 | 1.80 | 1.73 | 1.76 | +0.24 | +15.38% | 206 | 3,483 | 17.98% |
QQQ240621C00499780 | 2024-03-18 3:04PM EDT | 499.78 | 1.44 | 1.35 | 1.38 | +0.18 | +14.29% | 104 | 5,876 | 17.91% |
QQQ240621C00500000 | 2024-03-18 3:50PM EDT | 500.00 | 1.40 | 1.34 | 1.36 | +0.20 | +16.67% | 14 | 5,442 | 17.90% |
QQQ240621C00504780 | 2024-03-18 9:48AM EDT | 504.78 | 1.28 | 1.05 | 1.07 | +0.32 | +33.33% | 1 | 2,716 | 17.87% |
QQQ240621C00505000 | 2024-03-18 3:54PM EDT | 505.00 | 1.05 | 1.04 | 1.06 | +0.12 | +12.90% | 222 | 1,288 | 17.88% |
QQQ240621C00509780 | 2024-03-18 12:10PM EDT | 509.78 | 0.95 | 0.81 | 0.84 | +0.18 | +23.38% | 2 | 885 | 17.91% |
QQQ240621C00510000 | 2024-03-18 3:58PM EDT | 510.00 | 0.81 | 0.81 | 0.83 | +0.08 | +10.96% | 95 | 19,422 | 17.91% |
QQQ240621C00514780 | 2024-03-18 11:35AM EDT | 514.78 | 0.75 | 0.64 | 0.66 | +0.15 | +25.00% | 11 | 1,504 | 17.96% |
QQQ240621C00515000 | 2024-03-18 3:41PM EDT | 515.00 | 0.67 | 0.63 | 0.65 | +0.09 | +15.52% | 26 | 496 | 17.95% |
QQQ240621C00519780 | 2024-03-14 12:10PM EDT | 519.78 | 0.61 | 0.50 | 0.52 | 0.00 | - | 24 | 939 | 18.04% |
QQQ240621C00520000 | 2024-03-18 3:27PM EDT | 520.00 | 0.54 | 0.50 | 0.52 | +0.04 | +8.00% | 2 | 386 | 18.08% |
QQQ240621C00524780 | 2024-03-12 10:33AM EDT | 524.78 | 0.63 | 0.40 | 0.42 | 0.00 | - | 5 | 501 | 18.19% |
QQQ240621C00525000 | 2024-03-18 3:54PM EDT | 525.00 | 0.40 | 0.40 | 0.41 | +0.01 | +2.56% | 4 | 551 | 18.16% |
QQQ240621C00529780 | 2024-03-18 12:06PM EDT | 529.78 | 0.38 | 0.32 | 0.34 | +0.04 | +11.76% | 5 | 1,413 | 18.36% |
QQQ240621C00530000 | 2024-03-14 9:43AM EDT | 530.00 | 0.44 | 0.32 | 0.33 | 0.00 | - | 3 | 48 | 18.31% |
QQQ240621C00534780 | 2024-03-18 9:36AM EDT | 534.78 | 0.33 | 0.26 | 0.27 | -0.05 | -13.16% | 1 | 723 | 18.46% |
QQQ240621C00535000 | 2024-03-11 10:37AM EDT | 535.00 | 0.44 | 0.26 | 0.27 | 0.00 | - | 1 | 449 | 18.51% |
QQQ240621C00539780 | 2024-03-14 2:33PM EDT | 539.78 | 0.28 | 0.21 | 0.23 | 0.00 | - | 40 | 358 | 18.75% |
QQQ240621C00540000 | 2024-03-18 12:53PM EDT | 540.00 | 0.24 | 0.21 | 0.23 | -0.03 | -11.11% | 2 | 581 | 18.80% |
QQQ240621C00544780 | 2024-03-15 10:40AM EDT | 544.78 | 0.19 | 0.17 | 0.19 | 0.00 | - | 1 | 503 | 18.97% |
QQQ240621C00545000 | 2024-03-13 2:00PM EDT | 545.00 | 0.26 | 0.17 | 0.19 | 0.00 | - | 9 | 77 | 18.99% |
QQQ240621C00549780 | 2024-03-18 10:03AM EDT | 549.78 | 0.19 | 0.14 | 0.16 | -0.07 | -26.92% | 1 | 4,600 | 19.19% |
QQQ240621C00550000 | 2024-03-18 3:23PM EDT | 550.00 | 0.17 | 0.14 | 0.16 | +0.03 | +21.43% | 10,023 | 11,064 | 19.24% |
QQQ240621C00554780 | 2024-03-18 10:36AM EDT | 554.78 | 0.17 | 0.12 | 0.14 | -0.09 | -34.62% | 100 | 1,839 | 19.53% |
QQQ240621C00555000 | 2024-03-12 11:23AM EDT | 555.00 | 0.23 | 0.12 | 0.14 | 0.00 | - | 1 | 4,029 | 19.56% |
QQQ240621C00559780 | 2024-03-11 3:15PM EDT | 559.78 | 0.19 | 0.10 | 0.12 | 0.00 | - | 25 | 963 | 19.78% |
QQQ240621C00560000 | 2024-03-11 3:14PM EDT | 560.00 | 0.19 | 0.10 | 0.12 | 0.00 | - | 10 | 321 | 19.83% |
QQQ240621C00564780 | 2024-03-11 1:35PM EDT | 564.78 | 0.18 | 0.09 | 0.10 | 0.00 | - | 3 | 1,936 | 19.97% |
QQQ240621C00565000 | 2024-03-11 3:15PM EDT | 565.00 | 0.16 | 0.09 | 0.10 | 0.00 | - | 18 | 907 | 20.02% |
QQQ240621C00569780 | 2024-03-18 11:20AM EDT | 569.78 | 0.10 | 0.07 | 0.09 | -0.02 | -16.67% | 10 | 2,855 | 20.36% |
QQQ240621C00570000 | 2024-03-18 10:20AM EDT | 570.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 5 | 302 | 20.36% |
QQQ240621C00574780 | 2024-03-14 1:37PM EDT | 574.78 | 0.09 | 0.06 | 0.08 | 0.00 | - | 1 | 2,186 | 20.66% |
QQQ240621C00575000 | 2024-02-29 11:20AM EDT | 575.00 | 0.10 | 0.06 | 0.08 | 0.00 | - | 20 | 502 | 20.70% |
QQQ240621C00580000 | 2024-03-18 1:36PM EDT | 580.00 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 10 | 80 | 20.95% |
QQQ240621C00585000 | 2024-03-18 10:48AM EDT | 585.00 | 0.07 | 0.05 | 0.06 | +0.01 | +16.67% | 31 | 613 | 21.19% |
QQQ240621C00590000 | 2024-03-18 11:59AM EDT | 590.00 | 0.06 | 0.04 | 0.05 | -0.01 | -14.29% | 22 | 60,253 | 21.34% |
QQQ240621C00595000 | 2024-03-18 10:52AM EDT | 595.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 50 | 1,012 | 21.88% |
QQQ240621C00600000 | 2024-03-15 9:35AM EDT | 600.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1 | 884 | 21.88% |
QQQ240621C00605000 | 2024-03-18 10:51AM EDT | 605.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 40 | 2,271 | 22.46% |
QQQ240621C00610000 | 2024-03-18 1:37PM EDT | 610.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 200 | 6,290 | 22.95% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240621P00129780 | 2024-03-18 3:57PM EDT | 129.78 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 440 | 3,975 | 74.22% |
QQQ240621P00130000 | 2023-12-26 5:13PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,613 | 50.00% |
QQQ240621P00134780 | 2024-03-15 2:24PM EDT | 134.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,353 | 65.63% |
QQQ240621P00135000 | 2023-12-19 11:14AM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 489 | 50.00% |
QQQ240621P00139780 | 2024-03-18 2:48PM EDT | 139.78 | 0.01 | 0.00 | 0.02 | 0.00 | - | 38 | 497 | 67.19% |
QQQ240621P00140000 | 2023-12-22 11:31AM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 50.00% |
QQQ240621P00144780 | 2024-02-26 10:40AM EDT | 144.78 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3,750 | 7,240 | 65.63% |
QQQ240621P00145000 | 2023-12-15 11:42AM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 7,955 | 50.00% |
QQQ240621P00149780 | 2024-02-14 12:50PM EDT | 149.78 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 3,536 | 67.19% |
QQQ240621P00150000 | 2023-12-26 2:24PM EDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 3,540 | 50.00% |
QQQ240621P00154780 | 2024-02-29 10:32AM EDT | 154.78 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 346 | 63.28% |
QQQ240621P00155000 | 2023-12-06 5:14PM EDT | 155.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 330 | 50.00% |
QQQ240621P00159780 | 2024-03-18 3:11PM EDT | 159.78 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,565 | 61.72% |
QQQ240621P00160000 | 2023-12-13 4:59PM EDT | 160.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 350 | 1,579 | 50.00% |
QQQ240621P00164780 | 2024-03-07 2:35PM EDT | 164.78 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 754 | 59.77% |
QQQ240621P00165000 | 2023-12-21 5:11PM EDT | 165.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 866 | 25.00% |
QQQ240621P00169780 | 2024-03-14 3:53PM EDT | 169.78 | 0.03 | 0.01 | 0.03 | 0.00 | - | 75 | 35,536 | 59.38% |
QQQ240621P00170000 | 2023-12-21 4:41PM EDT | 170.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 11 | 35,981 | 25.00% |
QQQ240621P00174780 | 2024-03-15 10:12AM EDT | 174.78 | 0.04 | 0.02 | 0.03 | 0.00 | - | 100 | 2,219 | 58.59% |
QQQ240621P00175000 | 2023-12-22 4:51PM EDT | 175.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 764 | 25.00% |
QQQ240621P00179780 | 2024-03-05 12:52PM EDT | 179.78 | 0.03 | 0.02 | 0.03 | 0.00 | - | 11 | 4,337 | 57.03% |
QQQ240621P00180000 | 2023-12-06 3:18PM EDT | 180.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 4,318 | 25.00% |
QQQ240621P00184780 | 2024-03-04 11:06AM EDT | 184.78 | 0.03 | 0.02 | 0.03 | 0.00 | - | 12 | 5,529 | 55.47% |
QQQ240621P00185000 | 2023-12-01 1:24PM EDT | 185.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 5,540 | 25.00% |
QQQ240621P00189780 | 2024-03-18 4:04PM EDT | 189.78 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 40 | 10,406 | 55.27% |
QQQ240621P00190000 | 2023-12-26 10:59AM EDT | 190.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 15 | 10,301 | 25.00% |
QQQ240621P00194780 | 2024-03-04 3:49PM EDT | 194.78 | 0.04 | 0.03 | 0.05 | 0.00 | - | 10 | 3,169 | 54.30% |
QQQ240621P00195000 | 2023-12-22 4:15PM EDT | 195.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 3,122 | 25.00% |
QQQ240621P00199780 | 2024-03-14 3:09PM EDT | 199.78 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 11,815 | 53.13% |
QQQ240621P00200000 | 2023-12-26 4:16PM EDT | 200.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 55 | 11,311 | 25.00% |
QQQ240621P00204780 | 2024-03-18 3:16PM EDT | 204.78 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 80 | 2,671 | 52.15% |
QQQ240621P00205000 | 2023-12-26 10:59AM EDT | 205.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 30 | 774 | 25.00% |
QQQ240621P00209780 | 2024-03-18 10:50AM EDT | 209.78 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 436 | 1,290 | 50.98% |
QQQ240621P00210000 | 2024-03-15 4:03PM EDT | 210.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | 3 | 34 | 50.98% |
QQQ240621P00214780 | 2024-03-15 10:24AM EDT | 214.78 | 0.09 | 0.05 | 0.07 | 0.00 | - | 4 | 13,199 | 50.59% |
QQQ240621P00215000 | 2024-03-11 10:49AM EDT | 215.00 | 0.09 | 0.06 | 0.07 | 0.00 | - | 1 | 252 | 50.20% |
QQQ240621P00219780 | 2024-03-15 10:25AM EDT | 219.78 | 0.11 | 0.06 | 0.08 | 0.00 | - | 7 | 22,497 | 49.81% |
QQQ240621P00220000 | 2024-03-11 9:31AM EDT | 220.00 | 0.10 | 0.06 | 0.08 | 0.00 | - | 1 | 51 | 49.71% |
QQQ240621P00224780 | 2024-03-15 10:25AM EDT | 224.78 | 0.11 | 0.07 | 0.09 | 0.00 | - | 1 | 13,023 | 48.83% |
QQQ240621P00225000 | 2024-03-15 10:25AM EDT | 225.00 | 0.11 | 0.07 | 0.09 | 0.00 | - | 2 | 5 | 48.83% |
QQQ240621P00229780 | 2024-03-11 2:20PM EDT | 229.78 | 0.13 | 0.08 | 0.10 | 0.00 | - | 1 | 9,236 | 47.85% |
QQQ240621P00230000 | 2024-03-15 10:24AM EDT | 230.00 | 0.13 | 0.08 | 0.10 | 0.00 | - | 1 | 25 | 47.75% |
QQQ240621P00234780 | 2024-03-18 10:48AM EDT | 234.78 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 100 | 13,814 | 46.88% |
QQQ240621P00235000 | 2024-03-18 11:19AM EDT | 235.00 | 0.11 | 0.09 | 0.11 | -0.03 | -21.43% | 5 | 85 | 46.78% |
QQQ240621P00239780 | 2024-03-14 10:42AM EDT | 239.78 | 0.15 | 0.10 | 0.12 | 0.00 | - | 10 | 7,179 | 45.80% |
QQQ240621P00240000 | 2024-03-14 2:39PM EDT | 240.00 | 0.15 | 0.10 | 0.12 | 0.00 | - | 20 | 518 | 45.70% |
QQQ240621P00244780 | 2024-03-18 11:40AM EDT | 244.78 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 20 | 5,031 | 44.73% |
QQQ240621P00245000 | 2024-02-28 5:05PM EDT | 245.00 | 0.16 | 0.12 | 0.13 | 0.00 | - | 10 | 62 | 44.68% |
QQQ240621P00249780 | 2024-03-18 12:42PM EDT | 249.78 | 0.15 | 0.13 | 0.14 | -0.05 | -25.00% | 35 | 22,295 | 43.65% |
QQQ240621P00250000 | 2024-03-08 11:29AM EDT | 250.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 5 | 677 | 43.60% |
QQQ240621P00254780 | 2024-03-15 11:57AM EDT | 254.78 | 0.20 | 0.14 | 0.16 | 0.00 | - | 1 | 11,529 | 42.92% |
QQQ240621P00255000 | 2024-03-18 1:48PM EDT | 255.00 | 0.17 | 0.15 | 0.16 | -0.04 | -19.05% | 29 | 220 | 42.87% |
QQQ240621P00259780 | 2024-03-14 11:45AM EDT | 259.78 | 0.22 | 0.16 | 0.18 | 0.00 | - | 10 | 16,242 | 42.09% |
QQQ240621P00260000 | 2024-03-14 2:04PM EDT | 260.00 | 0.22 | 0.16 | 0.18 | 0.00 | - | 11 | 1,331 | 41.99% |
QQQ240621P00264780 | 2024-03-18 1:06PM EDT | 264.78 | 0.21 | 0.18 | 0.20 | 0.00 | - | 105 | 10,691 | 41.21% |
QQQ240621P00265000 | 2024-03-18 10:07AM EDT | 265.00 | 0.21 | 0.18 | 0.20 | -0.02 | -8.70% | 100 | 90 | 41.11% |
QQQ240621P00269780 | 2024-03-15 12:58PM EDT | 269.78 | 0.28 | 0.20 | 0.22 | 0.00 | - | 49 | 4,911 | 40.28% |
QQQ240621P00270000 | 2024-03-15 10:30AM EDT | 270.00 | 0.29 | 0.20 | 0.22 | 0.00 | - | 49 | 551 | 40.21% |
QQQ240621P00274780 | 2024-03-13 11:40AM EDT | 274.78 | 0.27 | 0.22 | 0.24 | 0.00 | - | 1 | 21,175 | 39.31% |
QQQ240621P00275000 | 2024-03-13 9:44AM EDT | 275.00 | 0.29 | 0.22 | 0.24 | 0.00 | - | 10 | 325 | 39.26% |
QQQ240621P00279780 | 2024-03-18 2:48PM EDT | 279.78 | 0.26 | 0.25 | 0.26 | -0.06 | -18.75% | 5 | 19,968 | 38.33% |
QQQ240621P00280000 | 2024-03-14 3:33PM EDT | 280.00 | 0.34 | 0.25 | 0.26 | 0.00 | - | 26 | 671 | 38.28% |
QQQ240621P00284780 | 2024-03-08 2:40PM EDT | 284.78 | 0.36 | 0.27 | 0.29 | 0.00 | - | 1 | 4,935 | 37.50% |
QQQ240621P00285000 | 2024-03-14 3:12PM EDT | 285.00 | 0.36 | 0.28 | 0.29 | 0.00 | - | 25 | 86 | 37.45% |
QQQ240621P00289780 | 2024-03-18 3:24PM EDT | 289.78 | 0.32 | 0.31 | 0.32 | -0.07 | -17.95% | 2 | 17,234 | 36.62% |
QQQ240621P00290000 | 2024-03-18 4:10PM EDT | 290.00 | 0.32 | 0.31 | 0.32 | -0.08 | -20.00% | 2 | 618 | 36.57% |
QQQ240621P00294780 | 2024-03-14 1:55PM EDT | 294.78 | 0.40 | 0.34 | 0.36 | 0.00 | - | 15 | 9,228 | 35.86% |
QQQ240621P00295000 | 2024-03-18 9:40AM EDT | 295.00 | 0.37 | 0.34 | 0.36 | -0.06 | -13.95% | 3 | 205 | 35.79% |
QQQ240621P00299780 | 2024-03-18 12:27PM EDT | 299.78 | 0.40 | 0.38 | 0.40 | -0.09 | -18.37% | 27 | 37,578 | 35.03% |
QQQ240621P00300000 | 2024-03-18 3:50PM EDT | 300.00 | 0.38 | 0.38 | 0.40 | -0.10 | -20.83% | 500 | 3,047 | 34.96% |
QQQ240621P00304780 | 2024-03-15 11:27AM EDT | 304.78 | 0.51 | 0.42 | 0.44 | 0.00 | - | 12 | 15,839 | 34.16% |
QQQ240621P00305000 | 2024-03-18 3:31PM EDT | 305.00 | 0.43 | 0.42 | 0.44 | -0.08 | -15.69% | 2,001 | 2,665 | 34.08% |
QQQ240621P00309780 | 2024-03-18 9:52AM EDT | 309.78 | 0.50 | 0.47 | 0.49 | -0.07 | -12.28% | 30 | 25,027 | 33.35% |
QQQ240621P00310000 | 2024-03-18 3:27PM EDT | 310.00 | 0.48 | 0.47 | 0.49 | -0.08 | -14.29% | 1,002 | 861 | 33.28% |
QQQ240621P00314780 | 2024-03-18 2:27PM EDT | 314.78 | 0.54 | 0.52 | 0.54 | -0.09 | -14.29% | 1 | 5,024 | 32.48% |
QQQ240621P00315000 | 2024-03-18 2:48PM EDT | 315.00 | 0.54 | 0.52 | 0.54 | -0.10 | -15.62% | 5 | 297 | 32.42% |
QQQ240621P00319780 | 2024-03-18 10:16AM EDT | 319.78 | 0.61 | 0.59 | 0.60 | -0.12 | -16.44% | 18 | 29,727 | 31.67% |
QQQ240621P00320000 | 2024-03-18 2:25PM EDT | 320.00 | 0.60 | 0.58 | 0.60 | -0.10 | -14.29% | 15 | 712 | 31.60% |
QQQ240621P00324780 | 2024-03-18 10:12AM EDT | 324.78 | 0.67 | 0.65 | 0.67 | -0.13 | -16.25% | 35 | 14,310 | 30.88% |
QQQ240621P00325000 | 2024-03-15 12:43PM EDT | 325.00 | 0.81 | 0.65 | 0.67 | 0.00 | - | 9,187 | 28,405 | 30.81% |
QQQ240621P00329780 | 2024-03-15 1:18PM EDT | 329.78 | 0.91 | 0.72 | 0.74 | 0.00 | - | 184 | 15,806 | 30.03% |
QQQ240621P00330000 | 2024-03-18 2:32PM EDT | 330.00 | 0.73 | 0.73 | 0.75 | -0.14 | -16.09% | 392 | 855 | 30.04% |
QQQ240621P00334780 | 2024-03-18 11:31AM EDT | 334.78 | 0.85 | 0.81 | 0.83 | -0.14 | -14.14% | 35 | 19,036 | 29.26% |
QQQ240621P00335000 | 2024-03-18 3:20PM EDT | 335.00 | 0.82 | 0.82 | 0.84 | -0.17 | -17.17% | 20 | 485 | 29.27% |
QQQ240621P00339780 | 2024-03-18 11:46AM EDT | 339.78 | 0.94 | 0.91 | 0.93 | -0.14 | -12.96% | 2 | 15,054 | 28.49% |
QQQ240621P00340000 | 2024-03-18 10:08AM EDT | 340.00 | 0.95 | 0.92 | 0.94 | -0.14 | -12.84% | 2 | 7,179 | 28.49% |
QQQ240621P00342780 | 2024-03-13 11:50AM EDT | 342.78 | 0.99 | 0.98 | 1.00 | 0.00 | - | 1 | 1,747 | 28.05% |
QQQ240621P00343000 | 2023-12-26 1:46PM EDT | 343.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 79 | 883 | 12.50% |
QQQ240621P00343780 | 2024-03-15 10:28AM EDT | 343.78 | 1.15 | 1.00 | 1.02 | 0.00 | - | 25 | 811 | 27.88% |
QQQ240621P00344000 | 2023-12-26 1:46PM EDT | 344.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 104 | 843 | 12.50% |
QQQ240621P00344780 | 2024-03-18 12:14PM EDT | 344.78 | 1.04 | 1.02 | 1.05 | -0.18 | -14.75% | 3 | 25,489 | 27.76% |
QQQ240621P00345000 | 2024-03-18 3:45PM EDT | 345.00 | 1.02 | 1.03 | 1.05 | -0.20 | -16.39% | 1 | 2,807 | 27.70% |
QQQ240621P00345780 | 2024-03-18 2:42PM EDT | 345.78 | 1.07 | 1.05 | 1.07 | -0.20 | -15.75% | 1 | 1,550 | 27.59% |
QQQ240621P00346000 | 2023-12-21 3:26PM EDT | 346.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 3 | 1,215 | 12.50% |
QQQ240621P00346780 | 2024-03-15 2:16PM EDT | 346.78 | 1.30 | 1.07 | 1.10 | 0.00 | - | 4 | 928 | 27.45% |
QQQ240621P00347000 | 2023-12-26 3:33PM EDT | 347.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 121 | 619 | 12.50% |
QQQ240621P00347780 | 2024-03-15 12:50PM EDT | 347.78 | 1.34 | 1.10 | 1.13 | 0.00 | - | 15 | 877 | 27.32% |
QQQ240621P00348000 | 2023-12-26 4:21PM EDT | 348.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 5 | 680 | 6.25% |
QQQ240621P00348780 | 2024-03-15 12:25PM EDT | 348.78 | 1.33 | 1.13 | 1.15 | 0.00 | - | 16 | 2,265 | 27.14% |
QQQ240621P00349000 | 2023-12-26 11:56AM EDT | 349.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 3 | 390 | 6.25% |
QQQ240621P00349780 | 2024-03-18 11:46AM EDT | 349.78 | 1.18 | 1.15 | 1.18 | -0.21 | -15.11% | 9 | 86,983 | 27.00% |
QQQ240621P00350000 | 2024-03-18 2:22PM EDT | 350.00 | 1.18 | 1.16 | 1.19 | -0.22 | -15.71% | 2,013 | 14,112 | 26.98% |
QQQ240621P00350780 | 2024-03-15 3:39PM EDT | 350.78 | 1.40 | 1.18 | 1.21 | 0.00 | - | 84 | 1,107 | 26.86% |
QQQ240621P00351000 | 2023-12-18 3:09PM EDT | 351.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 14 | 267 | 6.25% |
QQQ240621P00351780 | 2024-03-18 10:14AM EDT | 351.78 | 1.23 | 1.21 | 1.24 | -0.26 | -17.45% | 4 | 1,726 | 26.71% |
QQQ240621P00352000 | 2023-12-22 3:31PM EDT | 352.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,330 | 6.25% |
QQQ240621P00352780 | 2024-03-15 3:23PM EDT | 352.78 | 1.48 | 1.24 | 1.27 | 0.00 | - | 96 | 1,892 | 26.56% |
QQQ240621P00353000 | 2023-12-26 11:08AM EDT | 353.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 3 | 491 | 6.25% |
QQQ240621P00353780 | 2024-03-18 9:30AM EDT | 353.78 | 1.30 | 1.27 | 1.30 | -0.25 | -16.13% | 6 | 806 | 26.40% |
QQQ240621P00354000 | 2023-12-15 2:30PM EDT | 354.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5 | 357 | 6.25% |
QQQ240621P00354780 | 2024-03-15 12:50PM EDT | 354.78 | 1.59 | 1.31 | 1.33 | 0.00 | - | 260 | 14,528 | 26.25% |
QQQ240621P00355000 | 2024-03-15 3:38PM EDT | 355.00 | 1.55 | 1.31 | 1.34 | 0.00 | - | 1,325 | 2,618 | 26.23% |
QQQ240621P00355780 | 2024-03-15 3:31PM EDT | 355.78 | 1.58 | 1.34 | 1.37 | 0.00 | - | 177 | 412 | 26.14% |
QQQ240621P00356000 | 2023-12-26 11:22AM EDT | 356.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 5 | 282 | 6.25% |
QQQ240621P00356780 | 2024-03-18 2:48PM EDT | 356.78 | 1.38 | 1.37 | 1.40 | -0.24 | -14.81% | 49 | 925 | 25.97% |
QQQ240621P00357000 | 2023-12-21 1:59PM EDT | 357.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 4 | 701 | 6.25% |
QQQ240621P00357780 | 2024-03-18 3:02PM EDT | 357.78 | 1.40 | 1.41 | 1.44 | -0.26 | -15.66% | 20 | 466 | 25.84% |
QQQ240621P00358000 | 2023-12-22 4:29PM EDT | 358.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 148 | 319 | 6.25% |
QQQ240621P00358780 | 2024-03-15 12:25PM EDT | 358.78 | 1.71 | 1.44 | 1.47 | 0.00 | - | 84 | 341 | 25.67% |
QQQ240621P00359000 | 2023-12-26 12:37PM EDT | 359.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 13 | 323 | 6.25% |
QQQ240621P00359780 | 2024-03-18 3:08PM EDT | 359.78 | 1.45 | 1.48 | 1.51 | -0.30 | -17.14% | 197 | 27,664 | 25.54% |
QQQ240621P00360000 | 2024-03-18 3:07PM EDT | 360.00 | 1.46 | 1.49 | 1.52 | -0.30 | -17.05% | 34 | 6,019 | 25.51% |
QQQ240621P00360780 | 2024-03-15 3:31PM EDT | 360.78 | 1.78 | 1.52 | 1.55 | 0.00 | - | 35 | 3,892 | 25.40% |
QQQ240621P00361000 | 2023-12-26 11:14AM EDT | 361.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 65 | 1,757 | 6.25% |
QQQ240621P00361780 | 2024-03-18 3:26PM EDT | 361.78 | 1.52 | 1.56 | 1.59 | +0.08 | +5.56% | 276 | 1,077 | 25.26% |
QQQ240621P00362000 | 2023-12-21 4:37PM EDT | 362.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 44 | 1,404 | 6.25% |
QQQ240621P00362780 | 2024-03-15 3:31PM EDT | 362.78 | 1.88 | 1.60 | 1.63 | 0.00 | - | 92 | 934 | 25.12% |
QQQ240621P00363000 | 2023-12-26 4:47PM EDT | 363.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 781 | 6.25% |
QQQ240621P00363780 | 2024-03-18 11:40AM EDT | 363.78 | 1.66 | 1.64 | 1.67 | -0.29 | -14.87% | 6 | 2,028 | 24.96% |
QQQ240621P00364000 | 2023-12-21 11:08AM EDT | 364.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 836 | 1,903 | 6.25% |
QQQ240621P00364780 | 2024-03-15 12:25PM EDT | 364.78 | 2.00 | 1.68 | 1.71 | 0.00 | - | 138 | 17,532 | 24.81% |
QQQ240621P00365000 | 2024-03-18 1:36PM EDT | 365.00 | 1.72 | 1.69 | 1.72 | -0.28 | -14.00% | 54 | 1,234 | 24.78% |
QQQ240621P00365780 | 2024-03-18 10:46AM EDT | 365.78 | 1.68 | 1.73 | 1.76 | -0.36 | -17.65% | 26 | 1,439 | 24.69% |
QQQ240621P00366000 | 2023-12-26 3:56PM EDT | 366.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 1 | 889 | 6.25% |
QQQ240621P00366780 | 2024-03-18 11:12AM EDT | 366.78 | 1.76 | 1.78 | 1.81 | -0.35 | -16.59% | 47 | 5,442 | 24.56% |
QQQ240621P00367000 | 2023-12-21 1:56PM EDT | 367.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 1 | 5,320 | 6.25% |
QQQ240621P00367780 | 2024-03-18 3:01PM EDT | 367.78 | 1.81 | 1.82 | 1.85 | -0.39 | -17.73% | 40 | 1,275 | 24.40% |
QQQ240621P00368000 | 2023-12-22 10:30AM EDT | 368.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,462 | 6.25% |
QQQ240621P00368780 | 2024-03-15 3:27PM EDT | 368.78 | 2.18 | 1.87 | 1.90 | 0.00 | - | 29 | 914 | 24.26% |
QQQ240621P00369000 | 2023-12-26 12:36PM EDT | 369.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 501 | 796 | 6.25% |
QQQ240621P00369780 | 2024-03-18 3:57PM EDT | 369.78 | 1.93 | 1.92 | 1.95 | -0.36 | -15.72% | 50 | 28,712 | 24.12% |
QQQ240621P00370000 | 2024-03-18 3:03PM EDT | 370.00 | 1.91 | 1.93 | 1.96 | -0.36 | -15.86% | 92 | 8,130 | 24.09% |
QQQ240621P00370780 | 2024-03-18 9:43AM EDT | 370.78 | 1.96 | 1.97 | 2.00 | -0.52 | -20.97% | 5 | 2,310 | 23.98% |
QQQ240621P00371000 | 2023-12-22 2:48PM EDT | 371.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 39 | 2,530 | 6.25% |
QQQ240621P00371780 | 2024-03-15 2:33PM EDT | 371.78 | 2.41 | 2.03 | 2.06 | 0.00 | - | 98 | 2,468 | 23.85% |
QQQ240621P00372000 | 2023-12-26 11:01AM EDT | 372.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 12 | 2,025 | 6.25% |
QQQ240621P00372780 | 2024-03-15 3:23PM EDT | 372.78 | 2.47 | 2.08 | 2.11 | 0.00 | - | 15 | 1,848 | 23.70% |
QQQ240621P00373000 | 2023-12-26 11:01AM EDT | 373.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 10 | 1,397 | 6.25% |
QQQ240621P00373780 | 2024-03-18 12:55PM EDT | 373.78 | 2.17 | 2.14 | 2.17 | -0.46 | -17.49% | 38 | 9,065 | 23.57% |
QQQ240621P00374000 | 2023-12-26 12:17PM EDT | 374.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4,300 | 6.25% |
QQQ240621P00374780 | 2024-03-15 3:52PM EDT | 374.78 | 2.63 | 2.20 | 2.23 | 0.00 | - | 21 | 15,765 | 23.44% |
QQQ240621P00375000 | 2024-03-18 3:34PM EDT | 375.00 | 2.14 | 2.21 | 2.24 | -0.42 | -16.41% | 156 | 18,521 | 23.40% |
QQQ240621P00375780 | 2024-03-18 1:20PM EDT | 375.78 | 2.28 | 2.26 | 2.29 | -0.42 | -15.56% | 5 | 579 | 23.30% |
QQQ240621P00376000 | 2023-12-26 4:20PM EDT | 376.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 8 | 543 | 6.25% |
QQQ240621P00376780 | 2024-03-15 3:11PM EDT | 376.78 | 2.73 | 2.32 | 2.35 | 0.00 | - | 22 | 1,572 | 23.16% |
QQQ240621P00377000 | 2023-12-26 3:10PM EDT | 377.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 4 | 503 | 6.25% |
QQQ240621P00377780 | 2024-03-18 10:11AM EDT | 377.78 | 2.33 | 2.39 | 2.42 | -0.52 | -18.25% | 20 | 584 | 23.04% |
QQQ240621P00378000 | 2023-12-26 10:35AM EDT | 378.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 11 | 371 | 6.25% |
QQQ240621P00378780 | 2024-03-18 3:03PM EDT | 378.78 | 2.41 | 2.45 | 2.49 | +0.23 | +10.55% | 13 | 820 | 22.91% |
QQQ240621P00379000 | 2023-12-26 3:39PM EDT | 379.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 15 | 515 | 6.25% |
QQQ240621P00379780 | 2024-03-18 2:42PM EDT | 379.78 | 2.50 | 2.52 | 2.55 | -0.54 | -17.76% | 47 | 34,314 | 22.75% |
QQQ240621P00380000 | 2024-03-18 3:53PM EDT | 380.00 | 2.54 | 2.54 | 2.57 | -0.49 | -16.17% | 421 | 14,438 | 22.73% |
QQQ240621P00380780 | 2024-03-18 1:03PM EDT | 380.78 | 2.65 | 2.59 | 2.63 | -0.45 | -14.52% | 16 | 1,634 | 22.64% |
QQQ240621P00381000 | 2023-12-26 12:34PM EDT | 381.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | 173 | 1,492 | 6.25% |
QQQ240621P00381780 | 2024-03-18 3:01PM EDT | 381.78 | 2.63 | 2.67 | 2.70 | -0.56 | -17.55% | 39 | 1,679 | 22.50% |
QQQ240621P00382000 | 2023-12-26 4:22PM EDT | 382.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 116 | 2,414 | 6.25% |
QQQ240621P00384780 | 2024-03-18 1:17PM EDT | 384.78 | 2.95 | 2.90 | 2.93 | -0.62 | -17.37% | 4 | 20,854 | 22.09% |
QQQ240621P00385000 | 2024-03-18 3:03PM EDT | 385.00 | 2.86 | 2.92 | 2.95 | -0.57 | -16.62% | 94 | 4,813 | 22.06% |
QQQ240621P00389780 | 2024-03-18 1:35PM EDT | 389.78 | 3.32 | 3.34 | 3.38 | -0.66 | -16.58% | 36 | 19,807 | 21.45% |
QQQ240621P00390000 | 2024-03-18 3:59PM EDT | 390.00 | 3.39 | 3.37 | 3.40 | -0.59 | -14.82% | 218 | 19,313 | 21.41% |
QQQ240621P00394780 | 2024-03-18 9:49AM EDT | 394.78 | 3.76 | 3.87 | 3.90 | -0.82 | -17.90% | 4 | 5,869 | 20.80% |
QQQ240621P00395000 | 2024-03-18 3:12PM EDT | 395.00 | 3.75 | 3.89 | 3.92 | -0.82 | -17.94% | 172 | 4,148 | 20.76% |
QQQ240621P00399780 | 2024-03-18 2:33PM EDT | 399.78 | 4.32 | 4.48 | 4.51 | -0.91 | -17.40% | 4,022 | 32,380 | 20.17% |
QQQ240621P00400000 | 2024-03-18 4:00PM EDT | 400.00 | 4.58 | 4.51 | 4.54 | -0.72 | -13.58% | 333 | 28,796 | 20.14% |
QQQ240621P00404780 | 2024-03-18 2:42PM EDT | 404.78 | 5.13 | 5.19 | 5.22 | -0.85 | -14.21% | 142 | 17,272 | 19.54% |
QQQ240621P00405000 | 2024-03-18 3:57PM EDT | 405.00 | 5.30 | 5.23 | 5.26 | -0.94 | -15.06% | 1,443 | 22,300 | 19.52% |
QQQ240621P00409780 | 2024-03-18 1:09PM EDT | 409.78 | 6.06 | 6.03 | 6.07 | -1.00 | -14.16% | 35 | 14,571 | 18.94% |
QQQ240621P00410000 | 2024-03-18 4:12PM EDT | 410.00 | 6.09 | 6.07 | 6.11 | -1.02 | -14.35% | 849 | 31,900 | 18.91% |
QQQ240621P00414780 | 2024-03-18 10:50AM EDT | 414.78 | 6.59 | 7.01 | 7.05 | -2.10 | -24.17% | 29 | 4,128 | 18.33% |
QQQ240621P00415000 | 2024-03-18 3:59PM EDT | 415.00 | 7.12 | 7.05 | 7.09 | -1.10 | -13.38% | 1,014 | 14,860 | 18.30% |
QQQ240621P00419780 | 2024-03-18 11:53AM EDT | 419.78 | 8.04 | 8.15 | 8.19 | -1.68 | -17.28% | 249 | 3,684 | 17.73% |
QQQ240621P00420000 | 2024-03-18 4:07PM EDT | 420.00 | 8.22 | 8.20 | 8.26 | -1.32 | -13.84% | 646 | 21,300 | 17.72% |
QQQ240621P00424780 | 2024-03-18 1:07PM EDT | 424.78 | 9.49 | 9.47 | 9.52 | -1.34 | -12.37% | 5 | 4,317 | 17.13% |
QQQ240621P00425000 | 2024-03-18 4:00PM EDT | 425.00 | 9.69 | 9.53 | 9.58 | -1.37 | -12.39% | 191 | 30,405 | 17.10% |
QQQ240621P00429780 | 2024-03-18 1:03PM EDT | 429.78 | 11.00 | 11.00 | 11.06 | -1.93 | -14.93% | 16 | 743 | 16.54% |
QQQ240621P00430000 | 2024-03-18 3:57PM EDT | 430.00 | 11.17 | 11.07 | 11.14 | -1.63 | -12.73% | 683 | 16,015 | 16.52% |
QQQ240621P00434780 | 2024-03-18 3:54PM EDT | 434.78 | 12.78 | 12.76 | 12.84 | -1.94 | -13.18% | 13 | 1,126 | 15.95% |
QQQ240621P00435000 | 2024-03-18 4:05PM EDT | 435.00 | 13.02 | 12.84 | 12.93 | -1.76 | -11.91% | 563 | 22,573 | 15.93% |
QQQ240621P00439780 | 2024-03-18 4:07PM EDT | 439.78 | 14.91 | 14.77 | 14.90 | -2.10 | -12.35% | 688 | 1,780 | 15.38% |
QQQ240621P00440000 | 2024-03-18 4:06PM EDT | 440.00 | 15.03 | 14.87 | 14.98 | -2.08 | -12.16% | 1,597 | 18,761 | 15.33% |
QQQ240621P00444780 | 2024-03-18 2:44PM EDT | 444.78 | 16.80 | 17.06 | 17.20 | -2.71 | -13.89% | 246 | 932 | 14.75% |
QQQ240621P00445000 | 2024-03-18 4:03PM EDT | 445.00 | 17.51 | 17.17 | 17.31 | -2.26 | -11.43% | 908 | 4,334 | 14.72% |
QQQ240621P00449780 | 2024-03-18 12:13PM EDT | 449.78 | 18.96 | 19.66 | 19.86 | -2.69 | -12.42% | 227 | 596 | 14.17% |
QQQ240621P00450000 | 2024-03-18 3:57PM EDT | 450.00 | 20.00 | 19.79 | 19.97 | -2.75 | -12.09% | 225 | 2,810 | 14.12% |
QQQ240621P00451000 | 2024-03-18 2:21PM EDT | 451.00 | 19.80 | 20.35 | 20.56 | +1.40 | +7.61% | 18 | 550 | 14.03% |
QQQ240621P00452000 | 2024-03-18 11:02AM EDT | 452.00 | 19.79 | 20.89 | 21.21 | -2.71 | -12.04% | 8 | 213 | 13.98% |
QQQ240621P00453000 | 2024-03-13 11:28AM EDT | 453.00 | 20.58 | 21.38 | 21.80 | 0.00 | - | 44 | 219 | 13.86% |
QQQ240621P00454000 | 2024-03-18 10:17AM EDT | 454.00 | 20.97 | 21.98 | 22.40 | -4.10 | -16.35% | 1 | 310 | 13.72% |
QQQ240621P00454780 | 2024-03-18 2:28PM EDT | 454.78 | 21.68 | 22.45 | 22.92 | -1.21 | -5.29% | 2 | 371 | 13.67% |
QQQ240621P00455000 | 2024-03-18 3:33PM EDT | 455.00 | 22.07 | 22.59 | 23.07 | -0.94 | -4.09% | 6 | 204 | 13.66% |
QQQ240621P00456000 | 2024-03-15 9:44AM EDT | 456.00 | 26.00 | 23.22 | 23.65 | 0.00 | - | 1 | 48 | 13.46% |
QQQ240621P00457000 | 2024-03-18 11:21AM EDT | 457.00 | 22.97 | 23.86 | 24.32 | -4.31 | -15.80% | 36 | 21 | 13.36% |
QQQ240621P00458000 | 2024-03-11 10:02AM EDT | 458.00 | 27.50 | 24.51 | 24.99 | 0.00 | - | 3 | 152 | 13.24% |
QQQ240621P00459780 | 2024-01-31 12:14PM EDT | 459.78 | 41.20 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
QQQ240621P00460000 | 2024-03-18 4:07PM EDT | 460.00 | 26.20 | 25.89 | 26.34 | -3.05 | -10.43% | 67 | 340 | 12.96% |
QQQ240621P00461000 | 2024-03-15 12:20PM EDT | 461.00 | 30.54 | 26.54 | 27.05 | 0.00 | - | 1 | 2 | 12.84% |
QQQ240621P00462000 | 2024-03-18 10:11AM EDT | 462.00 | 26.31 | - | - | +26.31 | - | - | - | 0.00% |
QQQ240621P00463000 | 2024-03-14 3:37PM EDT | 463.00 | 29.44 | 27.98 | 28.48 | 0.00 | - | 2 | 1 | 12.55% |
QQQ240621P00464000 | 2024-03-08 2:17PM EDT | 464.00 | 28.77 | 28.71 | 29.21 | 0.00 | - | 1 | 2 | 12.39% |
QQQ240621P00464780 | 2024-03-15 12:32PM EDT | 464.78 | 32.89 | 29.30 | 29.80 | 0.00 | - | 6 | 214 | 12.28% |
QQQ240621P00465000 | 2024-03-15 3:51PM EDT | 465.00 | 33.46 | 29.46 | 29.99 | 0.00 | - | 11 | 721 | 12.29% |
QQQ240621P00466000 | 2024-03-08 3:23PM EDT | 466.00 | 29.27 | 30.22 | 30.73 | 0.00 | - | 2 | 0 | 12.10% |
QQQ240621P00467000 | 2024-03-15 12:32PM EDT | 467.00 | 34.86 | 30.99 | 31.51 | 0.00 | - | - | 2 | 11.95% |
QQQ240621P00469000 | 2024-03-15 12:31PM EDT | 469.00 | 36.85 | 32.58 | 33.12 | 0.00 | - | 2 | 2 | 11.66% |
QQQ240621P00469780 | 2024-03-18 10:40AM EDT | 469.78 | 31.03 | 33.22 | 33.73 | -1.52 | -4.67% | 2 | 8 | 11.48% |
QQQ240621P00470000 | 2024-03-15 3:26PM EDT | 470.00 | 36.92 | 33.40 | 33.94 | 0.00 | - | 170 | 2,446 | 11.51% |
QQQ240621P00471000 | 2024-02-20 2:21PM EDT | 471.00 | 46.25 | 34.22 | 34.77 | 0.00 | - | - | 400 | 11.35% |
QQQ240621P00472000 | 2024-03-11 11:59AM EDT | 472.00 | 36.12 | 35.07 | 35.61 | 0.00 | - | 1 | 604 | 11.18% |
QQQ240621P00473000 | 2024-03-18 10:38AM EDT | 473.00 | 33.77 | 35.92 | 36.46 | -6.97 | -17.11% | 4 | 946 | 10.99% |
QQQ240621P00474000 | 2024-03-11 9:52AM EDT | 474.00 | 38.85 | 36.79 | 37.30 | 0.00 | - | 42 | 787 | 10.73% |
QQQ240621P00474780 | 2024-03-07 2:32PM EDT | 474.78 | 32.00 | 37.47 | 38.01 | 0.00 | - | 1 | 1 | 10.67% |
QQQ240621P00475000 | 2024-03-18 3:27PM EDT | 475.00 | 37.06 | 37.66 | 38.21 | -4.14 | -10.05% | 4 | 3,443 | 10.65% |
QQQ240621P00476000 | 2024-03-05 10:43AM EDT | 476.00 | 37.95 | 38.56 | 39.11 | 0.00 | - | 10 | 1,403 | 10.50% |
QQQ240621P00477000 | 2024-03-07 12:55PM EDT | 477.00 | 34.30 | 39.46 | 40.01 | 0.00 | - | 3 | 3 | 10.30% |
QQQ240621P00478000 | 2024-02-28 1:41PM EDT | 478.00 | 43.28 | 40.37 | 40.93 | 0.00 | - | - | 1 | 10.15% |
QQQ240621P00479000 | 2024-03-06 12:55PM EDT | 479.00 | 39.23 | 41.30 | 41.85 | 0.00 | - | 3 | 4 | 9.94% |
QQQ240621P00479780 | 2024-03-15 12:32PM EDT | 479.78 | 46.37 | 42.03 | 42.58 | 0.00 | - | 2 | 1 | 9.80% |
QQQ240621P00480000 | 2024-03-18 3:27PM EDT | 480.00 | 41.60 | 42.24 | 42.79 | -4.64 | -10.03% | 26 | 1,654 | 9.79% |
QQQ240621P00481000 | 2024-03-15 12:59PM EDT | 481.00 | 49.12 | 43.18 | 43.74 | 0.00 | - | 12 | 71 | 9.64% |
QQQ240621P00482000 | 2024-03-05 12:30PM EDT | 482.00 | 45.55 | 44.13 | 44.69 | 0.00 | - | 8 | 4 | 9.45% |
QQQ240621P00483000 | 2024-03-18 11:52AM EDT | 483.00 | 44.35 | 45.10 | 45.66 | -1.48 | -3.23% | 2 | 13 | 9.35% |
QQQ240621P00484000 | 2024-03-18 11:36AM EDT | 484.00 | 44.90 | 46.09 | 46.66 | +4.72 | +11.75% | 2 | 3 | 9.52% |
QQQ240621P00484780 | 2024-02-12 1:01AM EDT | 484.78 | 107.58 | - | - | 0.00 | - | - | - | 0.00% |
QQQ240621P00485000 | 2024-03-18 11:35AM EDT | 485.00 | 46.07 | 47.09 | 47.66 | -2.91 | -5.94% | 2 | 17 | 9.68% |
QQQ240621P00486000 | 2024-03-11 10:30AM EDT | 486.00 | 49.66 | 48.09 | 48.66 | 0.00 | - | 4 | 6 | 9.84% |
QQQ240621P00487000 | 2024-03-11 11:51AM EDT | 487.00 | 49.54 | 49.09 | 49.66 | 0.00 | - | 7 | 29 | 10.01% |
QQQ240621P00488000 | 2024-03-11 9:45AM EDT | 488.00 | 50.39 | 50.09 | 50.66 | 0.00 | - | 1 | 2 | 10.17% |
QQQ240621P00489000 | 2024-03-11 10:30AM EDT | 489.00 | 52.41 | 51.09 | 51.66 | 0.00 | - | 1 | 21 | 10.33% |
QQQ240621P00489780 | 2024-02-12 1:01AM EDT | 489.78 | 172.46 | - | - | 0.00 | - | - | - | 0.00% |
QQQ240621P00490000 | 2024-03-18 10:02AM EDT | 490.00 | 50.90 | 52.09 | 52.66 | +1.58 | +3.20% | 2 | 14 | 10.50% |
QQQ240621P00494780 | 2024-03-07 5:04PM EDT | 494.78 | 49.93 | 56.87 | 57.44 | 0.00 | - | - | 24 | 11.26% |
QQQ240621P00495000 | 2024-03-07 5:04PM EDT | 495.00 | 50.14 | 57.09 | 57.66 | 0.00 | - | 18 | 18 | 11.28% |
QQQ240621P00499780 | 2024-03-07 4:13PM EDT | 499.78 | 54.36 | 61.87 | 62.44 | 0.00 | - | 1 | 1 | 12.04% |
QQQ240621P00500000 | 2024-03-08 1:03PM EDT | 500.00 | 57.19 | 62.09 | 62.66 | 0.00 | - | 2 | 1 | 12.06% |
QQQ240621P00504780 | 2024-02-12 1:01AM EDT | 504.78 | 160.73 | - | - | 0.00 | - | - | - | 0.00% |
QQQ240621P00505000 | 2024-03-08 1:02PM EDT | 505.00 | 62.20 | 67.09 | 67.66 | 0.00 | - | 2 | 1 | 12.82% |
QQQ240621P00509780 | 2024-02-12 1:01AM EDT | 509.78 | 154.63 | - | - | 0.00 | - | - | - | 0.00% |
QQQ240621P00510000 | 2024-01-22 12:25PM EDT | 510.00 | 87.32 | 86.37 | 86.90 | 0.00 | - | - | 0 | 42.48% |
QQQ240621P00514780 | 2023-12-18 12:26PM EDT | 514.78 | 108.83 | 101.54 | 101.80 | 0.00 | - | - | 0 | 56.60% |
QQQ240621P00515000 | 2024-01-31 12:15PM EDT | 515.00 | 95.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ240621P00519780 | 2024-01-31 4:10PM EDT | 519.78 | 101.24 | 74.19 | 74.50 | 0.00 | - | 1,748 | 0 | 0.00% |
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 | 87.08 | 87.65 | 0.00 | - | 3 | 0 | 15.60% |
QQQ240621P00529780 | 2023-12-27 5:14PM EDT | 529.78 | 118.13 | 106.35 | 106.59 | 0.00 | - | - | 0 | 47.62% |
QQQ240621P00530000 | 2024-03-05 11:59AM EDT | 530.00 | 93.90 | 92.08 | 92.65 | 0.00 | - | 2 | 0 | 16.31% |
QQQ240621P00535000 | 2024-02-20 1:57PM EDT | 535.00 | 110.31 | 97.08 | 97.65 | 0.00 | - | 2 | 0 | 16.99% |
QQQ240621P00539780 | 2024-02-20 1:56PM EDT | 539.78 | 115.00 | 101.86 | 102.43 | 0.00 | - | 2 | 0 | 17.63% |
QQQ240621P00540000 | 2024-02-20 1:58PM EDT | 540.00 | 115.08 | 102.08 | 102.65 | 0.00 | - | 308 | 0 | 17.68% |
QQQ240621P00545000 | 2024-02-20 1:59PM EDT | 545.00 | 119.96 | 107.08 | 107.65 | 0.00 | - | 4 | 0 | 18.34% |
QQQ240621P00549780 | 2024-01-30 1:03PM EDT | 549.78 | 122.99 | 111.51 | 111.79 | 0.00 | - | 2 | 0 | 0.00% |
QQQ240621P00550000 | 2024-02-26 2:42PM EDT | 550.00 | 112.68 | 112.08 | 112.65 | 0.00 | - | 4 | 0 | 18.99% |
QQQ240621P00554780 | 2023-12-06 4:14PM EDT | 554.78 | 169.37 | 157.66 | 158.10 | 0.00 | - | - | 0 | 87.22% |
QQQ240621P00555000 | 2024-03-08 1:03PM EDT | 555.00 | 111.98 | 117.08 | 117.65 | 0.00 | - | 4 | 0 | 19.63% |
QQQ240621P00560000 | 2024-02-27 4:49PM EDT | 560.00 | 122.43 | 122.08 | 122.65 | 0.00 | - | 176 | 0 | 20.26% |
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 | 127.08 | 127.65 | 0.00 | - | 4 | 0 | 20.90% |
QQQ240621P00569780 | 2024-02-16 4:00PM EDT | 569.78 | 138.26 | 135.55 | 136.65 | 0.00 | - | 1 | 0 | 39.28% |
QQQ240621P00570000 | 2024-03-18 11:52AM EDT | 570.00 | 131.20 | 132.08 | 132.65 | -1.44 | -1.09% | 2 | 0 | 21.53% |
QQQ240621P00574780 | 2024-02-26 4:49PM EDT | 574.78 | 137.65 | 136.85 | 137.43 | 0.00 | - | 1 | 0 | 22.12% |
QQQ240621P00575000 | 2024-02-27 4:52PM EDT | 575.00 | 137.39 | 137.07 | 137.65 | 0.00 | - | 61 | 0 | 22.14% |
QQQ240621P00580000 | 2024-03-18 11:36AM EDT | 580.00 | 140.78 | 142.07 | 142.65 | -3.13 | -2.17% | 6 | 0 | 22.75% |
QQQ240621P00585000 | 2024-03-18 3:24PM EDT | 585.00 | 146.06 | 147.07 | 147.65 | -5.21 | -3.44% | 1 | 1 | 23.34% |
QQQ240621P00590000 | 2024-03-18 3:24PM EDT | 590.00 | 151.05 | 152.07 | 152.65 | -5.29 | -3.38% | 2 | 2 | 23.93% |
QQQ240621P00595000 | 2024-03-18 3:24PM EDT | 595.00 | 156.05 | 157.07 | 157.65 | -5.33 | -3.30% | 6 | 6 | 24.51% |
QQQ240621P00600000 | 2024-03-18 2:09PM EDT | 600.00 | 161.30 | 162.07 | 162.64 | -4.62 | -2.78% | 2 | 88 | 24.90% |
QQQ240621P00605000 | 2024-03-18 12:08PM EDT | 605.00 | 165.95 | 167.07 | 167.64 | -5.05 | -2.95% | 12 | 1,640 | 25.46% |
QQQ240621P00610000 | 2024-03-18 10:40AM EDT | 610.00 | 169.17 | 172.07 | 172.64 | -7.93 | -4.48% | 8 | 92 | 26.03% |