Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,939.08 -1,531.96 (-2.38%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00174780 | 2024-04-24 10:36AM EDT | 174.78 | 256.32 | 259.12 | 259.56 | 0.00 | - | 2 | 9 | 86.78% |
| QQQ240920C00175000 | 2023-11-07 12:59PM EDT | 175.00 | 204.49 | 220.78 | 221.28 | 0.00 | - | - | 2 | 0.00% |
| QQQ240920C00179780 | 2024-03-11 12:04PM EDT | 179.78 | 261.50 | 261.66 | 262.07 | 0.00 | - | 2 | 11 | 114.06% |
| QQQ240920C00180000 | 2023-12-18 11:30AM EDT | 180.00 | 232.61 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| QQQ240920C00184780 | 2024-03-12 10:53AM EDT | 184.78 | 261.90 | 258.84 | 259.19 | 0.00 | - | 1 | 152 | 117.35% |
| QQQ240920C00185000 | 2023-11-15 11:53AM EDT | 185.00 | 209.00 | 226.03 | 226.53 | 0.00 | - | 25 | 154 | 0.00% |
| QQQ240920C00189780 | 2023-12-12 10:52AM EDT | 189.78 | 211.98 | 224.76 | 225.43 | 0.00 | - | - | 3 | 0.00% |
| QQQ240920C00190000 | 2023-12-12 10:52AM EDT | 190.00 | 211.98 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240920C00199780 | 2024-04-24 10:07AM EDT | 199.78 | 233.08 | 234.72 | 235.16 | 0.00 | - | 1 | 0 | 78.14% |
| QQQ240920C00200000 | 2023-10-27 3:00PM EDT | 200.00 | 154.00 | 195.96 | 197.79 | 0.00 | - | 4 | 7 | 0.00% |
| QQQ240920C00209780 | 2024-02-26 10:35AM EDT | 209.78 | 233.06 | 237.61 | 238.15 | 0.00 | - | 1 | 4 | 111.93% |
| QQQ240920C00210000 | 2024-04-22 9:55AM EDT | 210.00 | 212.21 | 224.76 | 225.19 | 0.00 | - | 1 | 0 | 74.80% |
| QQQ240920C00214780 | 2024-02-06 1:47PM EDT | 214.78 | 217.40 | 232.80 | 236.68 | 0.00 | - | 9 | 11 | 113.17% |
| QQQ240920C00219780 | 2024-03-15 10:43AM EDT | 219.78 | 221.28 | 223.31 | 223.82 | 0.00 | - | 6 | 7 | 95.98% |
| QQQ240920C00220000 | 2023-10-18 10:49AM EDT | 220.00 | 156.88 | 174.47 | 175.09 | 0.00 | - | 6 | 8 | 0.00% |
| QQQ240920C00224780 | 2024-01-16 1:00AM EDT | 224.78 | 163.02 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240920C00225000 | 2023-08-02 3:12PM EDT | 225.00 | 163.02 | 163.20 | 166.27 | 0.00 | - | - | 1 | 0.00% |
| QQQ240920C00229780 | 2024-03-21 10:19AM EDT | 229.78 | 224.02 | 189.68 | 190.24 | 0.00 | - | 1 | 6 | 0.00% |
| QQQ240920C00230000 | 2023-12-08 4:40PM EDT | 230.00 | 171.24 | 187.14 | 187.87 | 0.00 | - | 1 | 6 | 0.00% |
| QQQ240920C00234780 | 2023-12-13 3:47PM EDT | 234.78 | 177.22 | 181.75 | 182.39 | 0.00 | - | - | 0 | 0.00% |
| QQQ240920C00235000 | 2023-12-13 3:47PM EDT | 235.00 | 177.22 | 182.41 | 183.13 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240920C00239780 | 2024-04-09 10:24AM EDT | 239.78 | 207.95 | 195.76 | 196.19 | 0.00 | - | 1 | 0 | 65.61% |
| QQQ240920C00240000 | 2024-03-15 10:39AM EDT | 240.00 | 201.60 | 203.71 | 204.20 | 0.00 | - | 2 | 1 | 87.22% |
| QQQ240920C00244780 | 2024-04-09 10:24AM EDT | 244.78 | 203.09 | 190.89 | 191.33 | 0.00 | - | 1 | 0 | 64.13% |
| QQQ240920C00245000 | 2023-12-20 3:02PM EDT | 245.00 | 174.05 | 172.96 | 173.69 | 0.00 | - | 2 | 8 | 0.00% |
| QQQ240920C00249780 | 2024-04-17 2:52PM EDT | 249.78 | 184.04 | 186.05 | 186.47 | 0.00 | - | 5 | 0 | 62.70% |
| QQQ240920C00250000 | 2023-11-27 11:55AM EDT | 250.00 | 150.60 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ240920C00254780 | 2024-03-01 4:27PM EDT | 254.78 | 197.70 | 195.52 | 196.08 | 0.00 | - | 1 | 1 | 93.22% |
| QQQ240920C00255000 | 2024-03-15 10:39AM EDT | 255.00 | 187.17 | 189.20 | 189.70 | 0.00 | - | 1 | 3 | 81.18% |
| QQQ240920C00259780 | 2024-03-15 10:46AM EDT | 259.78 | 182.61 | 184.59 | 185.08 | 0.00 | - | 5 | 8 | 79.33% |
| QQQ240920C00260000 | 2023-11-27 4:42PM EDT | 260.00 | 141.52 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| QQQ240920C00264780 | 2024-03-15 10:44AM EDT | 264.78 | 177.94 | 179.76 | 180.26 | 0.00 | - | 1 | 2 | 77.41% |
| QQQ240920C00265000 | 2024-01-17 10:48AM EDT | 265.00 | 148.05 | 175.01 | 175.38 | 0.00 | - | 1 | 5 | 67.65% |
| QQQ240920C00269780 | 2024-01-16 1:00AM EDT | 269.78 | 132.88 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240920C00270000 | 2024-04-24 9:38AM EDT | 270.00 | 164.68 | 166.44 | 166.88 | 0.00 | - | 3 | 16 | 57.03% |
| QQQ240920C00274780 | 2024-01-16 1:00AM EDT | 274.78 | 123.14 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240920C00275000 | 2024-03-15 10:44AM EDT | 275.00 | 168.15 | 169.92 | 170.41 | 0.00 | - | 2 | 3 | 73.61% |
| QQQ240920C00279780 | 2024-01-22 10:48AM EDT | 279.78 | 153.45 | 152.28 | 152.61 | 0.00 | - | 1 | 15 | 38.91% |
| QQQ240920C00280000 | 2024-02-01 4:50PM EDT | 280.00 | 150.68 | 173.01 | 173.39 | 0.00 | - | 2 | 1 | 85.21% |
| QQQ240920C00284780 | 2024-01-24 2:38PM EDT | 284.78 | 153.53 | 159.64 | 160.19 | 0.00 | - | 1 | 7 | 68.56% |
| QQQ240920C00285000 | 2024-04-01 3:01PM EDT | 285.00 | 166.47 | 151.93 | 152.36 | 0.00 | - | 2 | 12 | 52.94% |
| QQQ240920C00289780 | 2024-04-02 9:39AM EDT | 289.78 | 157.00 | 147.33 | 147.75 | 0.00 | - | 2 | 0 | 51.69% |
| QQQ240920C00290000 | 2023-12-20 11:19AM EDT | 290.00 | 132.38 | 131.05 | 131.76 | 0.00 | - | 2 | 15 | 0.00% |
| QQQ240920C00294780 | 2024-03-15 10:44AM EDT | 294.78 | 149.31 | 150.93 | 151.42 | 0.00 | - | 1 | 45 | 66.58% |
| QQQ240920C00295000 | 2024-04-02 12:18PM EDT | 295.00 | 151.60 | 142.31 | 142.73 | 0.00 | - | 5 | 17 | 50.34% |
| QQQ240920C00299780 | 2024-04-19 10:49AM EDT | 299.78 | 127.94 | 137.70 | 138.12 | 0.00 | - | 1 | 143 | 49.53% |
| QQQ240920C00300000 | 2024-04-22 3:37PM EDT | 300.00 | 126.10 | 137.50 | 137.93 | 0.00 | - | 5 | 47 | 49.52% |
| QQQ240920C00304780 | 2024-04-11 9:52AM EDT | 304.78 | 143.17 | 132.91 | 133.32 | 0.00 | - | 1 | 36 | 48.24% |
| QQQ240920C00305000 | 2024-02-15 4:47PM EDT | 305.00 | 138.90 | 138.01 | 138.45 | 0.00 | - | 1 | 10 | 57.81% |
| QQQ240920C00309780 | 2024-03-05 4:58PM EDT | 309.78 | 135.60 | 133.92 | 134.36 | 0.00 | - | 4 | 126 | 57.13% |
| QQQ240920C00310000 | 2024-04-24 9:52AM EDT | 310.00 | 126.84 | 127.91 | 128.33 | 0.00 | - | 2 | 51 | 46.92% |
| QQQ240920C00314780 | 2024-04-16 4:00PM EDT | 314.78 | 125.27 | 123.34 | 123.75 | 0.00 | - | 3 | 14 | 45.70% |
| QQQ240920C00315000 | 2024-03-21 2:43PM EDT | 315.00 | 140.11 | 108.27 | 108.79 | 0.00 | - | 5 | 18 | 0.00% |
| QQQ240920C00319780 | 2024-04-19 3:39PM EDT | 319.78 | 103.49 | 118.58 | 118.99 | 0.00 | - | 2 | 0 | 44.46% |
| QQQ240920C00320000 | 2024-04-02 3:57PM EDT | 320.00 | 129.95 | 118.37 | 118.78 | 0.00 | - | 1 | 15 | 44.41% |
| QQQ240920C00324780 | 2024-04-04 2:52PM EDT | 324.78 | 124.21 | 113.82 | 114.24 | 0.00 | - | 3 | 189 | 43.24% |
| QQQ240920C00325000 | 2024-04-15 11:18AM EDT | 325.00 | 122.05 | 113.62 | 114.03 | 0.00 | - | 5 | 60 | 43.18% |
| QQQ240920C00329780 | 2024-04-18 9:58AM EDT | 329.78 | 104.55 | 109.09 | 109.51 | 0.00 | - | 3 | 156 | 42.04% |
| QQQ240920C00330000 | 2024-04-25 10:33AM EDT | 330.00 | 99.04 | 108.89 | 109.30 | 0.00 | - | 2 | 49 | 41.98% |
| QQQ240920C00334780 | 2024-03-28 11:20AM EDT | 334.78 | 120.04 | 104.39 | 104.79 | 0.00 | - | 2 | 59 | 40.84% |
| QQQ240920C00335000 | 2024-04-22 9:56AM EDT | 335.00 | 92.82 | 104.17 | 104.58 | 0.00 | - | 9 | 233 | 40.78% |
| QQQ240920C00339780 | 2024-04-18 3:15PM EDT | 339.78 | 94.37 | 99.70 | 100.09 | 0.00 | - | 1 | 248 | 39.66% |
| QQQ240920C00340000 | 2024-04-25 10:21AM EDT | 340.00 | 90.50 | 99.49 | 99.89 | 0.00 | - | 1 | 84 | 39.62% |
| QQQ240920C00344780 | 2024-04-17 12:37PM EDT | 344.78 | 92.13 | 95.03 | 95.43 | 0.00 | - | 1 | 0 | 38.52% |
| QQQ240920C00345000 | 2024-03-04 12:20PM EDT | 345.00 | 111.56 | 107.75 | 108.18 | 0.00 | - | 1 | 36 | 56.00% |
| QQQ240920C00349780 | 2024-03-27 1:47PM EDT | 349.78 | 104.13 | 90.39 | 90.79 | 0.00 | - | 4 | 124 | 37.39% |
| QQQ240920C00350000 | 2024-04-26 11:43AM EDT | 350.00 | 90.76 | 90.19 | 90.59 | +9.04 | +11.06% | 3 | 81 | 37.35% |
| QQQ240920C00354780 | 2024-03-12 12:29PM EDT | 354.78 | 98.95 | 101.23 | 101.62 | 0.00 | - | 1 | 66 | 55.89% |
| QQQ240920C00355000 | 2024-04-16 9:54AM EDT | 355.00 | 87.55 | 85.60 | 85.99 | 0.00 | - | 1 | 14 | 36.25% |
| QQQ240920C00359780 | 2024-04-26 12:42PM EDT | 359.78 | 82.16 | 81.23 | 81.63 | +10.23 | +14.22% | 34 | 0 | 35.23% |
| QQQ240920C00360000 | 2024-04-26 10:31AM EDT | 360.00 | 80.00 | 81.03 | 81.43 | +5.57 | +7.48% | 2 | 0 | 35.18% |
| QQQ240920C00364780 | 2024-04-08 3:09PM EDT | 364.78 | 87.93 | 76.73 | 77.11 | 0.00 | - | 1 | 0 | 34.18% |
| QQQ240920C00365000 | 2024-04-19 10:20AM EDT | 365.00 | 67.88 | 76.53 | 76.91 | 0.00 | - | 10 | 69 | 34.13% |
| QQQ240920C00369780 | 2024-04-22 11:12AM EDT | 369.78 | 59.30 | 72.27 | 72.64 | 0.00 | - | 1 | 2,905 | 33.16% |
| QQQ240920C00370000 | 2024-04-26 3:26PM EDT | 370.00 | 73.37 | 72.06 | 72.45 | +9.86 | +15.53% | 6 | 1,520 | 33.12% |
| QQQ240920C00374780 | 2024-04-22 11:27AM EDT | 374.78 | 55.50 | 67.85 | 68.23 | 0.00 | - | 2 | 2,381 | 32.17% |
| QQQ240920C00375000 | 2024-04-26 3:25PM EDT | 375.00 | 68.96 | 67.67 | 68.04 | +5.96 | +9.46% | 3 | 61 | 32.13% |
| QQQ240920C00379780 | 2024-04-22 11:15AM EDT | 379.78 | 50.73 | 63.52 | 63.89 | 0.00 | - | 9 | 7,826 | 31.22% |
| QQQ240920C00380000 | 2024-04-24 11:27AM EDT | 380.00 | 60.05 | 63.33 | 63.70 | 0.00 | - | 1 | 993 | 31.18% |
| QQQ240920C00384780 | 2024-04-26 9:50AM EDT | 384.78 | 58.31 | 59.25 | 59.62 | +4.90 | +9.17% | 40 | 3,634 | 30.30% |
| QQQ240920C00385000 | 2024-04-26 11:43AM EDT | 385.00 | 59.63 | 59.07 | 59.43 | +3.47 | +6.18% | 3 | 125 | 30.25% |
| QQQ240920C00389780 | 2024-04-24 12:29PM EDT | 389.78 | 50.93 | 55.07 | 55.43 | 0.00 | - | 4 | 990 | 29.40% |
| QQQ240920C00390000 | 2024-04-26 9:50AM EDT | 390.00 | 53.51 | 54.90 | 55.25 | +9.56 | +21.75% | 1 | 132 | 29.36% |
| QQQ240920C00394780 | 2024-04-17 12:50PM EDT | 394.78 | 49.77 | 50.99 | 51.33 | 0.00 | - | 2 | 1,642 | 28.54% |
| QQQ240920C00395000 | 2024-04-25 12:20PM EDT | 395.00 | 43.41 | 50.81 | 51.15 | 0.00 | - | 2 | 211 | 28.50% |
| QQQ240920C00399780 | 2024-04-26 12:58PM EDT | 399.78 | 48.04 | 46.99 | 47.33 | +5.14 | +11.98% | 1 | 5,320 | 27.70% |
| QQQ240920C00400000 | 2024-04-26 11:02AM EDT | 400.00 | 47.76 | 46.83 | 47.17 | +5.53 | +13.09% | 2 | 1,250 | 27.68% |
| QQQ240920C00404780 | 2024-04-25 10:28AM EDT | 404.78 | 36.60 | 43.12 | 43.44 | 0.00 | - | 2 | 1,704 | 26.90% |
| QQQ240920C00405000 | 2024-04-26 11:18AM EDT | 405.00 | 43.21 | 42.96 | 43.27 | +4.79 | +12.47% | 1 | 191 | 26.86% |
| QQQ240920C00409780 | 2024-04-23 1:13PM EDT | 409.78 | 35.52 | 39.37 | 39.68 | 0.00 | - | 2 | 983 | 26.14% |
| QQQ240920C00410000 | 2024-04-26 3:19PM EDT | 410.00 | 40.00 | 39.20 | 39.52 | +4.05 | +11.27% | 5 | 1,269 | 26.11% |
| QQQ240920C00414780 | 2024-04-26 12:03PM EDT | 414.78 | 35.98 | 35.74 | 36.05 | +3.71 | +11.50% | 2 | 809 | 25.40% |
| QQQ240920C00415000 | 2024-04-26 2:05PM EDT | 415.00 | 36.17 | 35.59 | 35.84 | +4.75 | +15.12% | 29 | 7,151 | 25.32% |
| QQQ240920C00419780 | 2024-04-25 10:18AM EDT | 419.78 | 32.40 | 32.28 | 32.51 | +5.69 | +21.30% | 20 | 3,948 | 24.65% |
| QQQ240920C00420000 | 2024-04-26 2:21PM EDT | 420.00 | 32.54 | 32.12 | 32.36 | +5.63 | +20.92% | 12 | 2,358 | 24.61% |
| QQQ240920C00424780 | 2024-04-26 3:17PM EDT | 424.78 | 29.53 | 28.96 | 29.19 | +4.47 | +17.84% | 8 | 1,022 | 23.98% |
| QQQ240920C00425000 | 2024-04-26 2:32PM EDT | 425.00 | 29.08 | 28.82 | 29.07 | +3.23 | +12.50% | 44 | 1,662 | 23.97% |
| QQQ240920C00429780 | 2024-04-26 1:58PM EDT | 429.78 | 26.49 | 25.83 | 26.05 | +4.12 | +18.42% | 5 | 4,822 | 23.36% |
| QQQ240920C00430000 | 2024-04-26 3:38PM EDT | 430.00 | 26.45 | 25.70 | 25.97 | +1.45 | +5.80% | 348 | 2,303 | 23.38% |
| QQQ240920C00434780 | 2024-04-26 1:37PM EDT | 434.78 | 23.79 | 22.88 | 23.14 | +4.10 | +20.82% | 11 | 1,206 | 22.81% |
| QQQ240920C00435000 | 2024-04-26 12:00PM EDT | 435.00 | 23.02 | 22.76 | 22.96 | +2.82 | +13.96% | 15 | 1,002 | 22.73% |
| QQQ240920C00439780 | 2024-04-26 2:10PM EDT | 439.78 | 20.56 | 20.19 | 20.32 | +5.35 | +35.17% | 16 | 5,063 | 22.20% |
| QQQ240920C00440000 | 2024-04-26 3:57PM EDT | 440.00 | 20.21 | 20.07 | 20.20 | +0.71 | +3.64% | 1,331 | 11,043 | 22.17% |
| QQQ240920C00444780 | 2024-04-26 1:17PM EDT | 444.78 | 18.23 | 17.62 | 17.75 | +4.90 | +36.76% | 4 | 3,396 | 21.67% |
| QQQ240920C00445000 | 2024-04-26 3:39PM EDT | 445.00 | 18.06 | 17.51 | 17.64 | +1.06 | +6.24% | 512 | 2,686 | 21.65% |
| QQQ240920C00449780 | 2024-04-26 2:56PM EDT | 449.78 | 15.42 | 15.27 | 15.39 | +4.15 | +36.82% | 33 | 5,216 | 21.18% |
| QQQ240920C00450000 | 2024-04-26 3:00PM EDT | 450.00 | 15.51 | 15.17 | 15.29 | -1.34 | -7.95% | 88 | 10,167 | 21.16% |
| QQQ240920C00454780 | 2024-04-25 1:37PM EDT | 454.78 | 10.51 | 13.14 | 13.25 | 0.00 | - | 27 | 8,358 | 20.73% |
| QQQ240920C00455000 | 2024-04-26 3:39PM EDT | 455.00 | 13.51 | 13.05 | 13.15 | +3.00 | +28.54% | 96 | 3,714 | 20.70% |
| QQQ240920C00459780 | 2024-04-26 9:45AM EDT | 459.78 | 10.46 | 11.21 | 11.31 | +1.56 | +17.53% | 16 | 2,800 | 20.30% |
| QQQ240920C00460000 | 2024-04-26 10:24AM EDT | 460.00 | 11.14 | 11.14 | 11.23 | +1.64 | +17.26% | 8 | 6,993 | 20.29% |
| QQQ240920C00464780 | 2024-04-26 12:51PM EDT | 464.78 | 9.86 | 9.48 | 9.59 | +2.06 | +26.41% | 41 | 1,185 | 19.92% |
| QQQ240920C00465000 | 2024-04-26 12:37PM EDT | 465.00 | 9.72 | 9.43 | 9.52 | +0.72 | +8.00% | 103 | 7,293 | 19.91% |
| QQQ240920C00469780 | 2024-04-26 11:09AM EDT | 469.78 | 8.34 | 8.01 | 8.07 | +1.82 | +27.91% | 12 | 1,095 | 19.57% |
| QQQ240920C00470000 | 2024-04-26 2:14PM EDT | 470.00 | 8.15 | 7.93 | 8.01 | +0.45 | +5.84% | 24 | 8,559 | 19.56% |
| QQQ240920C00474780 | 2024-04-25 1:38PM EDT | 474.78 | 5.23 | 6.67 | 6.75 | 0.00 | - | 42 | 2,879 | 19.27% |
| QQQ240920C00475000 | 2024-04-26 11:49AM EDT | 475.00 | 6.92 | 6.62 | 6.69 | +1.62 | +30.57% | 78 | 7,497 | 19.25% |
| QQQ240920C00479780 | 2024-04-26 11:04AM EDT | 479.78 | 5.87 | 5.51 | 5.60 | +1.60 | +37.47% | 64 | 1,972 | 18.98% |
| QQQ240920C00480000 | 2024-04-26 2:54PM EDT | 480.00 | 5.58 | 5.50 | 5.55 | +1.53 | +37.78% | 2,417 | 11,253 | 18.97% |
| QQQ240920C00484780 | 2024-04-25 1:37PM EDT | 484.78 | 3.49 | 4.57 | 4.62 | 0.00 | - | 33 | 1,273 | 18.73% |
| QQQ240920C00485000 | 2024-04-26 2:18PM EDT | 485.00 | 4.65 | 4.53 | 4.58 | +1.05 | +29.17% | 1,220 | 54,716 | 18.72% |
| QQQ240920C00489780 | 2024-04-25 1:38PM EDT | 489.78 | 2.89 | 3.75 | 3.79 | 0.00 | - | 25 | 1,606 | 18.51% |
| QQQ240920C00490000 | 2024-04-26 4:09PM EDT | 490.00 | 3.74 | 3.71 | 3.76 | +0.88 | +30.77% | 4 | 5,026 | 18.51% |
| QQQ240920C00494780 | 2024-04-25 1:38PM EDT | 494.78 | 2.35 | 3.06 | 3.09 | 0.00 | - | 36 | 1,560 | 18.32% |
| QQQ240920C00495000 | 2024-04-26 3:19PM EDT | 495.00 | 3.14 | 3.03 | 3.06 | +0.44 | +16.30% | 7 | 3,935 | 18.31% |
| QQQ240920C00499780 | 2024-04-26 9:30AM EDT | 499.78 | 2.21 | 2.48 | 2.52 | +0.14 | +6.76% | 1 | 1,509 | 18.17% |
| QQQ240920C00500000 | 2024-04-26 3:55PM EDT | 500.00 | 2.52 | 2.46 | 2.49 | +0.52 | +26.00% | 21 | 8,356 | 18.15% |
| QQQ240920C00504780 | 2024-04-26 3:40PM EDT | 504.78 | 2.11 | 1.98 | 2.03 | +0.63 | +42.57% | 8 | 790 | 18.01% |
| QQQ240920C00505000 | 2024-04-26 2:34PM EDT | 505.00 | 2.01 | 1.99 | 2.01 | +0.67 | +50.00% | 103 | 1,780 | 18.00% |
| QQQ240920C00509780 | 2024-04-26 3:40PM EDT | 509.78 | 1.70 | 1.62 | 1.64 | +0.49 | +40.50% | 50 | 1,318 | 17.90% |
| QQQ240920C00510000 | 2024-04-26 3:23PM EDT | 510.00 | 1.68 | 1.60 | 1.62 | +0.32 | +23.53% | 10 | 5,430 | 17.88% |
| QQQ240920C00514780 | 2024-04-26 3:40PM EDT | 514.78 | 1.37 | 1.29 | 1.32 | +0.26 | +23.42% | 135 | 1,652 | 17.80% |
| QQQ240920C00515000 | 2024-04-26 3:54PM EDT | 515.00 | 1.33 | 1.27 | 1.31 | +0.41 | +44.57% | 78 | 1,166 | 17.80% |
| QQQ240920C00519780 | 2024-04-26 3:25PM EDT | 519.78 | 1.11 | 1.04 | 1.06 | +0.15 | +15.63% | 74 | 768 | 17.73% |
| QQQ240920C00520000 | 2024-04-26 3:50PM EDT | 520.00 | 1.09 | 1.03 | 1.05 | +0.13 | +13.54% | 49 | 621 | 17.73% |
| QQQ240920C00524780 | 2024-04-24 11:20AM EDT | 524.78 | 0.78 | 0.83 | 0.86 | 0.00 | - | 2 | 2,307 | 17.71% |
| QQQ240920C00525000 | 2024-04-26 3:25PM EDT | 525.00 | 0.88 | 0.82 | 0.85 | +0.27 | +44.26% | 31 | 1,740 | 17.70% |
| QQQ240920C00529780 | 2024-04-26 11:42AM EDT | 529.78 | 0.67 | 0.65 | 0.69 | +0.04 | +6.35% | 2 | 195 | 17.66% |
| QQQ240920C00530000 | 2024-04-26 10:52AM EDT | 530.00 | 0.65 | 0.66 | 0.68 | +0.16 | +32.65% | 31 | 1,488 | 17.65% |
| QQQ240920C00534780 | 2024-04-26 10:52AM EDT | 534.78 | 0.53 | 0.53 | 0.56 | +0.06 | +12.77% | 3 | 836 | 17.68% |
| QQQ240920C00535000 | 2024-04-24 2:51PM EDT | 535.00 | 0.46 | 0.52 | 0.55 | 0.00 | - | 11 | 1,735 | 17.65% |
| QQQ240920C00539780 | 2024-04-26 10:50AM EDT | 539.78 | 0.43 | 0.42 | 0.45 | +0.07 | +19.44% | 1 | 475 | 17.66% |
| QQQ240920C00540000 | 2024-04-24 11:09AM EDT | 540.00 | 0.41 | 0.42 | 0.44 | 0.00 | - | 2 | 2,325 | 17.63% |
| QQQ240920C00544780 | 2024-04-25 12:39PM EDT | 544.78 | 0.25 | 0.34 | 0.36 | 0.00 | - | 1 | 2,241 | 17.65% |
| QQQ240920C00545000 | 2024-04-24 11:10AM EDT | 545.00 | 0.33 | 0.34 | 0.36 | 0.00 | - | 2 | 2,205 | 17.68% |
| QQQ240920C00549780 | 2024-04-24 11:10AM EDT | 549.78 | 0.26 | 0.27 | 0.29 | 0.00 | - | 2 | 298 | 17.68% |
| QQQ240920C00550000 | 2024-04-23 11:40AM EDT | 550.00 | 0.23 | 0.27 | 0.29 | 0.00 | - | 2 | 1,712 | 17.70% |
| QQQ240920C00554780 | 2024-04-24 11:11AM EDT | 554.78 | 0.21 | 0.22 | 0.24 | 0.00 | - | 2 | 512 | 17.75% |
| QQQ240920C00555000 | 2024-04-25 4:09PM EDT | 555.00 | 0.25 | 0.22 | 0.24 | 0.00 | - | 11 | 8,485 | 17.77% |
| QQQ240920C00559780 | 2024-04-24 11:12AM EDT | 559.78 | 0.18 | 0.18 | 0.20 | 0.00 | - | 2 | 223 | 17.87% |
| QQQ240920C00560000 | 2024-04-24 11:12AM EDT | 560.00 | 0.17 | 0.17 | 0.20 | 0.00 | - | 2 | 10,639 | 17.88% |
| QQQ240920C00564780 | 2024-04-10 11:18AM EDT | 564.78 | 0.40 | 0.14 | 0.17 | 0.00 | - | 1 | 94 | 18.02% |
| QQQ240920C00565000 | 2024-04-24 11:12AM EDT | 565.00 | 0.15 | 0.14 | 0.16 | 0.00 | - | 2 | 266 | 17.90% |
| QQQ240920C00569780 | 2024-04-25 1:35PM EDT | 569.78 | 0.10 | 0.11 | 0.14 | 0.00 | - | 50 | 586 | 18.07% |
| QQQ240920C00570000 | 2024-04-25 1:36PM EDT | 570.00 | 0.11 | 0.11 | 0.14 | 0.00 | - | 50 | 185 | 18.12% |
| QQQ240920C00574780 | 2024-04-11 11:48AM EDT | 574.78 | 0.32 | 0.09 | 0.11 | 0.00 | - | 2 | 611 | 18.07% |
| QQQ240920C00575000 | 2024-04-26 2:58PM EDT | 575.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 101 | 3,550 | 18.07% |
| QQQ240920C00579780 | 2024-04-02 2:09PM EDT | 579.78 | 0.38 | 0.08 | 0.10 | 0.00 | - | 3 | 56 | 18.34% |
| QQQ240920C00580000 | 2024-04-24 11:13AM EDT | 580.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 2 | 158 | 18.36% |
| QQQ240920C00584780 | 2024-04-24 1:30PM EDT | 584.78 | 0.07 | 0.06 | 0.08 | 0.00 | - | 40 | 263 | 18.36% |
| QQQ240920C00585000 | 2024-04-24 1:30PM EDT | 585.00 | 0.07 | 0.03 | 0.09 | 0.00 | - | 42 | 73 | 18.60% |
| QQQ240920C00589780 | 2024-03-21 2:05PM EDT | 589.78 | 0.54 | 0.02 | 0.06 | 0.00 | - | 50 | 335 | 18.26% |
| QQQ240920C00590000 | 2024-04-24 11:14AM EDT | 590.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 2 | 13 | 18.56% |
| QQQ240920C00594780 | 2024-04-25 11:26AM EDT | 594.78 | 0.06 | 0.01 | 0.08 | 0.00 | - | 4 | 109 | 19.24% |
| QQQ240920C00595000 | 2024-04-24 12:33PM EDT | 595.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 38 | 103 | 19.24% |
| QQQ240920C00599780 | 2024-04-24 3:14PM EDT | 599.78 | 0.05 | 0.04 | 0.06 | 0.00 | - | 5 | 48 | 19.09% |
| QQQ240920C00600000 | 2024-04-25 3:40PM EDT | 600.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 216 | 597 | 18.75% |
| QQQ240920C00605000 | 2024-04-24 3:42PM EDT | 605.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 160 | 692 | 18.75% |
| QQQ240920C00610000 | 2024-04-25 2:25PM EDT | 610.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 154 | 19.63% |
| QQQ240920C00615000 | 2024-04-26 2:24PM EDT | 615.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 2 | 20.02% |
| QQQ240920C00620000 | 2024-04-24 11:17AM EDT | 620.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 13 | 20.02% |
| QQQ240920C00625000 | 2024-03-18 11:39AM EDT | 625.00 | 0.21 | 0.01 | 0.05 | 0.00 | - | - | 2 | 20.80% |
| QQQ240920C00630000 | 2024-04-24 11:17AM EDT | 630.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 8 | 1,488 | 20.22% |
| QQQ240920C00635000 | 2024-04-15 1:31PM EDT | 635.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 9 | 21.19% |
| QQQ240920C00640000 | 2024-04-24 11:17AM EDT | 640.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 1,218 | 20.31% |
| QQQ240920C00645000 | 2024-04-25 10:27AM EDT | 645.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 1,418 | 20.70% |
| QQQ240920C00650000 | 2024-04-24 11:18AM EDT | 650.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 516 | 21.00% |
| QQQ240920C00655000 | 2024-04-24 11:18AM EDT | 655.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 90 | 22.07% |
| QQQ240920C00660000 | 2024-04-24 11:19AM EDT | 660.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 92 | 1,275 | 21.68% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00174780 | 2024-04-26 3:52PM EDT | 174.78 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 100 | 2,801 | 50.29% |
| QQQ240920P00175000 | 2023-12-22 1:01PM EDT | 175.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 25.00% |
| QQQ240920P00179780 | 2024-04-16 3:09PM EDT | 179.78 | 0.13 | 0.05 | 0.07 | 0.00 | - | 1 | 216 | 49.51% |
| QQQ240920P00180000 | 2023-12-26 11:35AM EDT | 180.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 25.00% |
| QQQ240920P00184780 | 2024-04-04 3:57PM EDT | 184.78 | 0.11 | 0.06 | 0.08 | 0.00 | - | 80 | 0 | 48.73% |
| QQQ240920P00185000 | 2023-12-18 4:50PM EDT | 185.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 220 | 275 | 25.00% |
| QQQ240920P00189780 | 2024-04-25 2:24PM EDT | 189.78 | 0.10 | 0.07 | 0.09 | 0.00 | - | 8 | 0 | 47.85% |
| QQQ240920P00190000 | 2023-12-20 10:55AM EDT | 190.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 250 | 434 | 25.00% |
| QQQ240920P00194780 | 2024-04-16 4:01PM EDT | 194.78 | 0.17 | 0.08 | 0.10 | 0.00 | - | 10 | 347 | 46.88% |
| QQQ240920P00195000 | 2023-12-14 11:42AM EDT | 195.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 25.00% |
| QQQ240920P00199780 | 2024-04-16 3:58PM EDT | 199.78 | 0.20 | 0.09 | 0.11 | 0.00 | - | 10 | 0 | 45.90% |
| QQQ240920P00200000 | 2023-12-26 3:12PM EDT | 200.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3,592 | 25.00% |
| QQQ240920P00204780 | 2024-04-25 2:24PM EDT | 204.78 | 0.14 | 0.10 | 0.12 | 0.00 | - | 9 | 968 | 44.97% |
| QQQ240920P00205000 | 2023-11-09 11:49AM EDT | 205.00 | 1.01 | 0.64 | 0.78 | 0.00 | - | 6 | 651 | 56.23% |
| QQQ240920P00209780 | 2024-04-18 2:18PM EDT | 209.78 | 0.22 | 0.11 | 0.14 | 0.00 | - | 5 | 695 | 44.34% |
| QQQ240920P00210000 | 2024-04-22 12:06PM EDT | 210.00 | 0.20 | 0.12 | 0.14 | 0.00 | - | 100 | 566 | 44.29% |
| QQQ240920P00214780 | 2024-04-22 9:30AM EDT | 214.78 | 0.27 | 0.13 | 0.15 | 0.00 | - | 3 | 246 | 43.31% |
| QQQ240920P00215000 | 2024-04-23 11:11AM EDT | 215.00 | 0.19 | 0.13 | 0.15 | 0.00 | - | 5 | 33 | 43.26% |
| QQQ240920P00219780 | 2024-04-26 11:27AM EDT | 219.78 | 0.16 | 0.15 | 0.17 | -0.03 | -15.79% | 1 | 0 | 42.58% |
| QQQ240920P00220000 | 2024-04-26 3:56PM EDT | 220.00 | 0.15 | 0.15 | 0.17 | -0.07 | -31.82% | 47 | 0 | 42.53% |
| QQQ240920P00224780 | 2024-04-23 11:04AM EDT | 224.78 | 0.22 | 0.16 | 0.19 | 0.00 | - | 5 | 438 | 41.80% |
| QQQ240920P00225000 | 2024-04-18 10:53AM EDT | 225.00 | 0.30 | 0.15 | 0.19 | 0.00 | - | 50 | 183 | 41.75% |
| QQQ240920P00229780 | 2024-04-17 3:33PM EDT | 229.78 | 0.36 | 0.18 | 0.20 | 0.00 | - | 10 | 716 | 40.77% |
| QQQ240920P00230000 | 2024-04-04 2:07PM EDT | 230.00 | 0.18 | 0.18 | 0.21 | -0.08 | -30.77% | 50 | 753 | 40.97% |
| QQQ240920P00234780 | 2024-04-24 2:14PM EDT | 234.78 | 0.20 | 0.20 | 0.23 | -0.05 | -20.00% | 100 | 579 | 40.14% |
| QQQ240920P00235000 | 2024-04-15 3:30PM EDT | 235.00 | 0.41 | 0.20 | 0.23 | 0.00 | - | 2 | 276 | 40.09% |
| QQQ240920P00239780 | 2024-04-12 10:41AM EDT | 239.78 | 0.36 | 0.22 | 0.25 | 0.00 | - | 2 | 904 | 39.28% |
| QQQ240920P00240000 | 2024-04-17 3:19PM EDT | 240.00 | 0.44 | 0.23 | 0.25 | 0.00 | - | 50 | 634 | 39.23% |
| QQQ240920P00244780 | 2024-04-19 12:47PM EDT | 244.78 | 0.27 | 0.25 | 0.27 | -0.25 | -48.08% | 10 | 805 | 38.38% |
| QQQ240920P00245000 | 2024-04-23 10:21AM EDT | 245.00 | 0.33 | 0.24 | 0.28 | 0.00 | - | 10 | 13 | 38.53% |
| QQQ240920P00249780 | 2024-04-26 9:58AM EDT | 249.78 | 0.29 | 0.28 | 0.30 | -0.13 | -30.95% | 10 | 742 | 37.65% |
| QQQ240920P00250000 | 2024-04-26 11:28AM EDT | 250.00 | 0.31 | 0.28 | 0.30 | -0.06 | -16.22% | 4 | 603 | 37.60% |
| QQQ240920P00254780 | 2024-04-24 12:58PM EDT | 254.78 | 0.39 | 0.31 | 0.33 | 0.00 | - | 2 | 495 | 36.87% |
| QQQ240920P00255000 | 2024-03-08 4:28PM EDT | 255.00 | 0.63 | 0.46 | 0.51 | 0.00 | - | 1 | 10 | 39.14% |
| QQQ240920P00259780 | 2024-04-24 12:58PM EDT | 259.78 | 0.42 | 0.34 | 0.37 | 0.00 | - | 2 | 7,854 | 36.21% |
| QQQ240920P00260000 | 2024-04-22 1:35PM EDT | 260.00 | 0.55 | 0.33 | 0.40 | 0.00 | - | 2 | 142 | 36.55% |
| QQQ240920P00264780 | 2024-04-25 10:53AM EDT | 264.78 | 0.41 | 0.38 | 0.40 | -0.12 | -22.64% | 1 | 4,077 | 35.35% |
| QQQ240920P00265000 | 2024-04-18 12:46PM EDT | 265.00 | 0.66 | 0.37 | 0.41 | 0.00 | - | 1 | 61 | 35.43% |
| QQQ240920P00269780 | 2024-04-26 3:29PM EDT | 269.78 | 0.42 | 0.42 | 0.45 | -0.10 | -19.23% | 10 | 6,397 | 34.72% |
| QQQ240920P00270000 | 2024-04-24 10:34AM EDT | 270.00 | 0.50 | 0.42 | 0.45 | 0.00 | - | 2 | 328 | 34.67% |
| QQQ240920P00274780 | 2024-04-24 12:58PM EDT | 274.78 | 0.60 | 0.47 | 0.49 | 0.00 | - | 2 | 2,196 | 33.94% |
| QQQ240920P00275000 | 2024-04-15 2:13PM EDT | 275.00 | 0.48 | 0.47 | 0.49 | -0.36 | -42.86% | 3 | 601 | 33.89% |
| QQQ240920P00279780 | 2024-04-26 1:33PM EDT | 279.78 | 0.54 | 0.52 | 0.54 | -0.08 | -12.90% | 50 | 2,574 | 33.20% |
| QQQ240920P00280000 | 2024-04-19 3:48PM EDT | 280.00 | 1.14 | 0.52 | 0.55 | 0.00 | - | 28 | 609 | 33.25% |
| QQQ240920P00284780 | 2024-04-26 1:15PM EDT | 284.78 | 0.60 | 0.57 | 0.60 | -0.13 | -17.81% | 2 | 1,237 | 32.53% |
| QQQ240920P00285000 | 2024-04-17 3:33PM EDT | 285.00 | 1.03 | 0.58 | 0.61 | 0.00 | - | 50 | 456 | 32.57% |
| QQQ240920P00289780 | 2024-04-25 11:12AM EDT | 289.78 | 0.88 | 0.64 | 0.67 | 0.00 | - | 2 | 1,254 | 31.89% |
| QQQ240920P00290000 | 2024-04-19 2:40PM EDT | 290.00 | 0.65 | 0.64 | 0.67 | -0.68 | -51.13% | 8 | 1,853 | 31.84% |
| QQQ240920P00294780 | 2024-04-24 12:55PM EDT | 294.78 | 0.90 | 0.71 | 0.74 | 0.00 | - | 2 | 805 | 31.20% |
| QQQ240920P00295000 | 2024-04-24 1:54PM EDT | 295.00 | 0.85 | 0.72 | 0.74 | 0.00 | - | 22 | 1,104 | 31.15% |
| QQQ240920P00299780 | 2024-04-26 3:27PM EDT | 299.78 | 0.80 | 0.79 | 0.82 | -0.18 | -18.37% | 1 | 6,561 | 30.53% |
| QQQ240920P00300000 | 2024-04-26 2:36PM EDT | 300.00 | 0.81 | 0.80 | 0.82 | -0.09 | -10.00% | 61 | 3,574 | 30.47% |
| QQQ240920P00304780 | 2024-04-24 12:54PM EDT | 304.78 | 1.09 | 0.88 | 0.91 | 0.00 | - | 12 | 34,400 | 29.87% |
| QQQ240920P00305000 | 2024-04-25 11:48AM EDT | 305.00 | 1.22 | 0.89 | 0.92 | 0.00 | - | 25 | 16,134 | 29.87% |
| QQQ240920P00309780 | 2024-04-24 12:54PM EDT | 309.78 | 1.21 | 0.98 | 1.01 | 0.00 | - | 2 | 3,261 | 29.21% |
| QQQ240920P00310000 | 2024-04-25 4:02PM EDT | 310.00 | 1.20 | 0.98 | 1.02 | 0.00 | - | 1 | 559 | 29.21% |
| QQQ240920P00314780 | 2024-04-23 9:54AM EDT | 314.78 | 1.46 | 1.09 | 1.13 | 0.00 | - | 335 | 3,708 | 28.61% |
| QQQ240920P00315000 | 2024-04-26 2:23PM EDT | 315.00 | 1.11 | 1.10 | 1.13 | -0.16 | -12.60% | 13 | 6,166 | 28.55% |
| QQQ240920P00319780 | 2024-04-26 12:49PM EDT | 319.78 | 1.23 | 1.22 | 1.25 | -0.04 | -3.15% | 10 | 7,252 | 27.94% |
| QQQ240920P00320000 | 2024-04-25 9:55AM EDT | 320.00 | 1.70 | 1.22 | 1.26 | 0.00 | - | 236 | 6,424 | 27.93% |
| QQQ240920P00324780 | 2024-04-17 12:47PM EDT | 324.78 | 1.37 | 1.36 | 1.40 | -0.97 | -41.45% | 250 | 7,265 | 27.35% |
| QQQ240920P00325000 | 2024-04-25 9:34AM EDT | 325.00 | 1.95 | 1.37 | 1.40 | 0.00 | - | 1 | 27,111 | 27.30% |
| QQQ240920P00329780 | 2024-04-25 4:00PM EDT | 329.78 | 1.90 | 1.52 | 1.56 | 0.00 | - | 1 | 19,415 | 26.73% |
| QQQ240920P00330000 | 2024-04-25 10:26AM EDT | 330.00 | 2.02 | 1.53 | 1.56 | 0.00 | - | 2 | 2,736 | 26.67% |
| QQQ240920P00334780 | 2024-04-22 9:42AM EDT | 334.78 | 3.01 | 1.70 | 1.74 | 0.00 | - | 17 | 1,143 | 26.12% |
| QQQ240920P00335000 | 2024-04-26 10:20AM EDT | 335.00 | 1.75 | 1.71 | 1.74 | -0.61 | -25.85% | 6 | 12,453 | 26.06% |
| QQQ240920P00339780 | 2024-04-25 9:33AM EDT | 339.78 | 2.72 | 1.90 | 1.94 | 0.00 | - | 17 | 1,867 | 25.50% |
| QQQ240920P00340000 | 2024-04-26 1:09PM EDT | 340.00 | 1.89 | 1.91 | 1.95 | -0.47 | -19.92% | 3 | 10,792 | 25.48% |
| QQQ240920P00344780 | 2024-04-25 2:29PM EDT | 344.78 | 2.69 | 2.13 | 2.17 | 0.00 | - | 27 | 7,021 | 24.91% |
| QQQ240920P00345000 | 2024-04-26 4:01PM EDT | 345.00 | 2.15 | 2.14 | 2.18 | -0.50 | -18.87% | 8 | 1,597 | 24.88% |
| QQQ240920P00349780 | 2024-04-26 9:56AM EDT | 349.78 | 2.46 | 2.39 | 2.44 | -0.52 | -17.45% | 93 | 3,874 | 24.35% |
| QQQ240920P00350000 | 2024-04-26 3:38PM EDT | 350.00 | 2.36 | 2.41 | 2.45 | -0.26 | -9.92% | 71 | 28,825 | 24.32% |
| QQQ240920P00354780 | 2024-04-26 10:50AM EDT | 354.78 | 2.76 | 2.69 | 2.73 | -0.45 | -14.02% | 1 | 1,943 | 23.76% |
| QQQ240920P00355000 | 2024-04-26 3:42PM EDT | 355.00 | 2.66 | 2.71 | 2.75 | -0.68 | -20.36% | 92 | 3,582 | 23.75% |
| QQQ240920P00359780 | 2024-04-26 3:49PM EDT | 359.78 | 2.97 | 3.03 | 3.07 | -0.63 | -17.50% | 481 | 75,907 | 23.20% |
| QQQ240920P00360000 | 2024-04-26 3:23PM EDT | 360.00 | 2.95 | 3.05 | 3.09 | -0.73 | -19.84% | 51 | 13,142 | 23.18% |
| QQQ240920P00364780 | 2024-04-26 10:39AM EDT | 364.78 | 3.47 | 3.41 | 3.46 | -0.45 | -11.48% | 85 | 7,123 | 22.66% |
| QQQ240920P00365000 | 2024-04-26 12:16PM EDT | 365.00 | 3.47 | 3.43 | 3.48 | -1.39 | -28.60% | 238 | 5,887 | 22.64% |
| QQQ240920P00369780 | 2024-04-26 3:21PM EDT | 369.78 | 3.77 | 3.85 | 3.90 | -1.40 | -27.08% | 3 | 8,720 | 22.11% |
| QQQ240920P00370000 | 2024-04-26 3:43PM EDT | 370.00 | 3.80 | 3.87 | 3.92 | -1.04 | -21.49% | 343 | 5,987 | 22.09% |
| QQQ240920P00374780 | 2024-04-26 2:56PM EDT | 374.78 | 4.32 | 4.35 | 4.40 | -0.99 | -18.64% | 47 | 15,463 | 21.58% |
| QQQ240920P00375000 | 2024-04-26 4:06PM EDT | 375.00 | 4.35 | 4.37 | 4.44 | -0.21 | -4.61% | 78 | 9,142 | 21.58% |
| QQQ240920P00379780 | 2024-04-26 10:32AM EDT | 379.78 | 5.05 | 4.91 | 4.96 | -1.37 | -21.34% | 1 | 19,851 | 21.04% |
| QQQ240920P00380000 | 2024-04-26 4:06PM EDT | 380.00 | 4.92 | 4.94 | 4.99 | -0.18 | -3.53% | 136 | 7,067 | 21.02% |
| QQQ240920P00384780 | 2024-04-26 3:09PM EDT | 384.78 | 5.44 | 5.55 | 5.63 | -1.23 | -18.44% | 16 | 5,667 | 20.56% |
| QQQ240920P00385000 | 2024-04-26 1:34PM EDT | 385.00 | 5.51 | 5.58 | 5.66 | -0.30 | -5.16% | 74 | 8,542 | 20.53% |
| QQQ240920P00389780 | 2024-04-26 3:07PM EDT | 389.78 | 6.16 | 6.28 | 6.37 | -1.52 | -19.79% | 30 | 1,480 | 20.05% |
| QQQ240920P00390000 | 2024-04-26 3:37PM EDT | 390.00 | 6.15 | 6.31 | 6.40 | -0.62 | -9.16% | 116 | 14,322 | 20.02% |
| QQQ240920P00394780 | 2024-04-25 3:19PM EDT | 394.78 | 8.44 | 7.10 | 7.20 | 0.00 | - | 139 | 1,626 | 19.54% |
| QQQ240920P00395000 | 2024-04-26 2:20PM EDT | 395.00 | 7.03 | 7.14 | 7.24 | -1.90 | -21.28% | 20 | 8,185 | 19.52% |
| QQQ240920P00399780 | 2024-04-25 2:45PM EDT | 399.78 | 8.04 | 8.03 | 8.14 | -2.11 | -20.79% | 1 | 9,806 | 19.03% |
| QQQ240920P00400000 | 2024-04-26 4:01PM EDT | 400.00 | 8.05 | 8.08 | 8.18 | -0.31 | -3.71% | 323 | 37,417 | 19.01% |
| QQQ240920P00404780 | 2024-04-25 3:21PM EDT | 404.78 | 10.73 | 9.08 | 9.20 | 0.00 | - | 58 | 3,137 | 18.53% |
| QQQ240920P00405000 | 2024-04-26 3:07PM EDT | 405.00 | 8.99 | 9.13 | 9.25 | -2.31 | -20.44% | 22 | 5,851 | 18.51% |
| QQQ240920P00409780 | 2024-04-26 12:12PM EDT | 409.78 | 9.98 | 10.26 | 10.39 | -2.30 | -18.73% | 16 | 3,893 | 18.02% |
| QQQ240920P00410000 | 2024-04-26 4:07PM EDT | 410.00 | 10.30 | 10.33 | 10.44 | -2.16 | -17.34% | 124 | 8,780 | 17.99% |
| QQQ240920P00414780 | 2024-04-26 1:15PM EDT | 414.78 | 11.31 | 11.62 | 11.74 | -4.99 | -30.61% | 9 | 1,514 | 17.52% |
| QQQ240920P00415000 | 2024-04-26 3:48PM EDT | 415.00 | 11.44 | 11.67 | 11.76 | -2.93 | -20.39% | 75 | 13,772 | 17.46% |
| QQQ240920P00419780 | 2024-04-26 2:03PM EDT | 419.78 | 12.94 | 13.09 | 13.24 | -3.31 | -20.37% | 7 | 3,666 | 17.01% |
| QQQ240920P00420000 | 2024-04-26 4:07PM EDT | 420.00 | 13.17 | 13.16 | 13.31 | -2.86 | -17.84% | 126 | 14,730 | 16.99% |
| QQQ240920P00424780 | 2024-04-25 10:45AM EDT | 424.78 | 19.82 | 14.77 | 14.90 | 0.00 | - | 7 | 1,342 | 16.48% |
| QQQ240920P00425000 | 2024-04-26 11:38AM EDT | 425.00 | 15.05 | 14.85 | 15.01 | -3.03 | -16.76% | 14 | 3,787 | 16.49% |
| QQQ240920P00429780 | 2024-04-26 11:12AM EDT | 429.78 | 16.93 | 16.64 | 16.82 | -3.07 | -15.35% | 50 | 1,463 | 16.00% |
| QQQ240920P00430000 | 2024-04-26 4:01PM EDT | 430.00 | 16.75 | 16.75 | 16.90 | -0.65 | -3.74% | 363 | 11,966 | 15.98% |
| QQQ240920P00434780 | 2024-04-26 3:44PM EDT | 434.78 | 18.49 | 18.73 | 18.90 | -6.59 | -26.28% | 79 | 1,221 | 15.47% |
| QQQ240920P00435000 | 2024-04-26 3:37PM EDT | 435.00 | 18.43 | 18.85 | 19.00 | -3.58 | -16.27% | 27 | 21,122 | 15.45% |
| QQQ240920P00439780 | 2024-04-26 3:18PM EDT | 439.78 | 20.70 | 21.04 | 21.22 | -6.80 | -24.73% | 4 | 1,278 | 14.95% |
| QQQ240920P00440000 | 2024-04-26 1:37PM EDT | 440.00 | 20.65 | 21.18 | 21.33 | -4.28 | -17.17% | 8 | 9,297 | 14.93% |
| QQQ240920P00444780 | 2024-04-25 1:07PM EDT | 444.78 | 28.80 | 23.59 | 23.84 | 0.00 | - | 1 | 1,496 | 14.46% |
| QQQ240920P00445000 | 2024-04-26 1:50PM EDT | 445.00 | 23.10 | 23.71 | 23.96 | -4.40 | -16.00% | 14 | 4,567 | 14.44% |
| QQQ240920P00449780 | 2024-04-23 3:20PM EDT | 449.78 | 30.08 | 26.40 | 26.67 | 0.00 | - | 74 | 2,514 | 13.92% |
| QQQ240920P00450000 | 2024-04-26 3:10PM EDT | 450.00 | 26.10 | 26.53 | 26.80 | -4.39 | -14.40% | 7 | 4,740 | 13.90% |
| QQQ240920P00454780 | 2024-04-18 1:12PM EDT | 454.78 | 35.26 | 29.47 | 29.76 | 0.00 | - | 1 | 955 | 13.36% |
| QQQ240920P00455000 | 2024-04-22 11:42AM EDT | 455.00 | 41.39 | 29.61 | 29.90 | 0.00 | - | 4 | 1,431 | 13.33% |
| QQQ240920P00459780 | 2024-04-18 10:17AM EDT | 459.78 | 37.71 | 32.81 | 33.12 | 0.00 | - | 2 | 946 | 12.77% |
| QQQ240920P00460000 | 2024-04-26 10:54AM EDT | 460.00 | 32.80 | 32.97 | 33.28 | -5.20 | -13.68% | 1 | 815 | 12.75% |
| QQQ240920P00464780 | 2024-04-12 1:06PM EDT | 464.78 | 33.30 | 36.43 | 36.76 | 0.00 | - | 2 | 111 | 12.15% |
| QQQ240920P00465000 | 2024-04-22 10:39AM EDT | 465.00 | 50.24 | 36.60 | 36.93 | 0.00 | - | 35 | 233 | 12.13% |
| QQQ240920P00469780 | 2024-04-24 10:35AM EDT | 469.78 | 43.31 | 40.33 | 40.68 | 0.00 | - | 58 | 19 | 11.50% |
| QQQ240920P00470000 | 2024-04-19 2:11PM EDT | 470.00 | 53.90 | 40.51 | 40.85 | 0.00 | - | 46 | 80 | 11.46% |
| QQQ240920P00474780 | 2024-04-23 1:13PM EDT | 474.78 | 50.58 | 44.49 | 44.86 | 0.00 | - | 1 | 9 | 10.77% |
| QQQ240920P00475000 | 2024-04-26 2:19PM EDT | 475.00 | 44.56 | 44.68 | 45.05 | -11.72 | -20.82% | 7 | 154 | 10.74% |
| QQQ240920P00479780 | 2024-04-09 1:49PM EDT | 479.78 | 41.75 | 48.92 | 49.29 | 0.00 | - | 21 | 0 | 9.96% |
| QQQ240920P00480000 | 2024-04-26 2:10PM EDT | 480.00 | 48.79 | 49.12 | 49.49 | -16.31 | -25.05% | 1 | 3 | 9.91% |
| QQQ240920P00484780 | 2024-04-16 11:18AM EDT | 484.78 | 53.70 | 53.62 | 54.01 | 0.00 | - | 10 | 0 | 9.40% |
| QQQ240920P00485000 | 2024-04-23 12:35PM EDT | 485.00 | 59.75 | 53.84 | 54.23 | 0.00 | - | 1 | 1 | 9.42% |
| QQQ240920P00489780 | 2024-04-16 11:16AM EDT | 489.78 | 58.52 | 58.60 | 59.00 | 0.00 | - | 2 | 0 | 10.01% |
| QQQ240920P00490000 | 2024-04-16 11:16AM EDT | 490.00 | 58.67 | 58.82 | 59.22 | 0.00 | - | 22 | 0 | 10.04% |
| QQQ240920P00494780 | 2024-03-27 12:24PM EDT | 494.78 | 51.81 | 63.58 | 64.00 | 0.00 | - | 2 | 0 | 10.67% |
| QQQ240920P00495000 | 2024-04-16 1:44PM EDT | 495.00 | 63.75 | 63.82 | 64.22 | 0.00 | - | 2 | 0 | 10.69% |
| QQQ240920P00499780 | 2024-04-16 1:44PM EDT | 499.78 | 68.61 | 68.60 | 69.00 | 0.00 | - | 2 | 0 | 11.32% |
| QQQ240920P00500000 | 2024-04-19 12:42PM EDT | 500.00 | 84.19 | 68.82 | 69.22 | 0.00 | - | 5 | 0 | 11.35% |
| QQQ240920P00504780 | 2024-03-28 1:39PM EDT | 504.78 | 60.60 | 73.58 | 73.99 | 0.00 | - | 2 | 0 | 11.88% |
| QQQ240920P00505000 | 2024-04-22 11:42AM EDT | 505.00 | 89.15 | 73.80 | 74.21 | 0.00 | - | 2 | 0 | 11.91% |
| QQQ240920P00510000 | 2024-04-12 3:58PM EDT | 510.00 | 71.85 | 78.80 | 79.21 | 0.00 | - | 1 | 0 | 12.53% |
| QQQ240920P00514780 | 2024-01-30 1:49PM EDT | 514.78 | 89.58 | 76.47 | 76.82 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920P00515000 | 2023-10-17 11:11AM EDT | 515.00 | 147.49 | 128.90 | 129.38 | 0.00 | - | - | 0 | 67.72% |
| QQQ240920P00519780 | 2024-03-08 1:50PM EDT | 519.78 | 78.08 | 79.29 | 79.60 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00520000 | 2023-08-18 10:18AM EDT | 520.00 | 164.96 | 147.32 | 152.00 | 0.00 | - | 2 | 0 | 83.33% |
| QQQ240920P00524780 | 2024-03-07 5:09PM EDT | 524.78 | 80.13 | 84.30 | 84.61 | 0.00 | - | - | 0 | 0.00% |
| QQQ240920P00525000 | 2024-01-31 12:56PM EDT | 525.00 | 105.49 | 79.39 | 79.74 | 0.00 | - | - | 0 | 0.00% |
| QQQ240920P00530000 | 2024-01-31 5:02PM EDT | 530.00 | 113.34 | 84.39 | 84.74 | 0.00 | - | - | 0 | 0.00% |
| QQQ240920P00549780 | 2024-01-16 1:01AM EDT | 549.78 | 180.29 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240920P00550000 | 2024-02-20 2:44PM EDT | 550.00 | 125.05 | 103.57 | 103.97 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00574780 | 2024-01-16 1:01AM EDT | 574.78 | 219.50 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240920P00575000 | 2024-03-27 2:14PM EDT | 575.00 | 131.98 | 143.80 | 144.21 | 0.00 | - | 23 | 0 | 19.80% |
| QQQ240920P00585000 | 2024-04-15 4:14PM EDT | 585.00 | 154.30 | 153.79 | 154.21 | 0.00 | - | 15 | 0 | 20.81% |
| QQQ240920P00590000 | 2024-04-15 4:14PM EDT | 590.00 | 159.32 | 158.79 | 159.21 | 0.00 | - | 9 | 0 | 21.31% |
| QQQ240920P00595000 | 2024-04-15 4:14PM EDT | 595.00 | 164.32 | 163.79 | 164.20 | 0.00 | - | 6 | 0 | 21.68% |
| QQQ240920P00600000 | 2024-03-27 12:18PM EDT | 600.00 | 157.11 | 168.79 | 169.21 | 0.00 | - | 2 | 0 | 22.29% |
| QQQ240920P00605000 | 2024-03-26 12:28PM EDT | 605.00 | 159.13 | 174.76 | 175.88 | 0.00 | - | 594 | 0 | 31.59% |
| QQQ240920P00635000 | 2024-02-21 5:11PM EDT | 635.00 | 209.51 | 188.80 | 189.19 | 0.00 | - | - | 0 | 0.00% |
| QQQ240920P00640000 | 2024-02-21 5:11PM EDT | 640.00 | 214.51 | 193.80 | 194.18 | 0.00 | - | - | 0 | 0.00% |
| QQQ240920P00645000 | 2024-02-21 5:11PM EDT | 645.00 | 219.48 | 198.80 | 199.18 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.