Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
69,342.35 +1,612.77 (+2.38%) CMC Crypto 200
1,400.57 +69.97 (+5.26%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240930C00249780 | 2024-07-18 11:23AM EDT | 249.78 | 230.59 | 215.43 | 215.91 | 0.00 | - | 4 | 139 | 87.15% |
| QQQ240930C00250000 | 2023-12-01 10:53AM EDT | 250.00 | 147.77 | 0.00 | 0.00 | 0.00 | - | 134 | 139 | 0.00% |
| QQQ240930C00254780 | 2024-05-24 12:18PM EDT | 254.78 | 208.00 | 228.96 | 229.53 | 0.00 | - | 3 | 72 | 153.10% |
| QQQ240930C00255000 | 2023-12-01 10:53AM EDT | 255.00 | 143.09 | 0.00 | 0.00 | 0.00 | - | 69 | 69 | 0.00% |
| QQQ240930C00259780 | 2024-02-23 12:23PM EDT | 259.78 | 184.40 | 192.85 | 193.27 | 0.00 | - | 4 | 73 | 0.00% |
| QQQ240930C00260000 | 2023-12-13 12:14PM EDT | 260.00 | 150.18 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| QQQ240930C00264780 | 2024-04-16 10:42AM EDT | 264.78 | 172.31 | 191.03 | 191.33 | 0.00 | - | 3 | 65 | 0.00% |
| QQQ240930C00265000 | 2023-12-01 10:53AM EDT | 265.00 | 133.94 | 0.00 | 0.00 | 0.00 | - | 62 | 62 | 0.00% |
| QQQ240930C00269780 | 2024-07-02 12:01PM EDT | 269.78 | 216.62 | 195.63 | 196.12 | 0.00 | - | 1 | 52 | 78.99% |
| QQQ240930C00270000 | 2023-12-26 4:26PM EDT | 270.00 | 152.11 | 0.00 | 0.00 | 0.00 | - | 52 | 52 | 0.00% |
| QQQ240930C00274780 | 2024-06-21 2:43PM EDT | 274.78 | 208.90 | 202.99 | 203.48 | 0.00 | - | 1 | 2 | 122.31% |
| QQQ240930C00275000 | 2023-11-02 9:44AM EDT | 275.00 | 102.64 | 126.92 | 128.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240930C00279780 | 2024-06-26 11:53AM EDT | 279.78 | 204.69 | 185.74 | 186.22 | 0.00 | - | 5 | 6 | 75.06% |
| QQQ240930C00280000 | 2023-11-27 12:05PM EDT | 280.00 | 122.91 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| QQQ240930C00284780 | 2024-06-26 11:46AM EDT | 284.78 | 199.01 | 180.80 | 181.28 | 0.00 | - | 5 | 5 | 73.17% |
| QQQ240930C00285000 | 2023-10-19 3:43PM EDT | 285.00 | 94.77 | 114.97 | 115.65 | 0.00 | - | - | 1 | 0.00% |
| QQQ240930C00289780 | 2024-07-15 10:09AM EDT | 289.78 | 211.59 | 175.85 | 176.33 | 0.00 | - | 1 | 1 | 71.23% |
| QQQ240930C00299780 | 2024-06-26 11:46AM EDT | 299.78 | 184.31 | 165.97 | 166.45 | 0.00 | - | 5 | 32 | 67.52% |
| QQQ240930C00300000 | 2023-12-26 2:14PM EDT | 300.00 | 123.47 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| QQQ240930C00304780 | 2024-06-26 11:53AM EDT | 304.78 | 180.14 | 161.03 | 161.51 | 0.00 | - | 5 | 7 | 65.68% |
| QQQ240930C00305000 | 2023-11-27 12:05PM EDT | 305.00 | 100.78 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ240930C00309780 | 2024-06-21 2:43PM EDT | 309.78 | 174.70 | 168.44 | 168.93 | 0.00 | - | 1 | 9 | 102.01% |
| QQQ240930C00310000 | 2023-12-08 11:07AM EDT | 310.00 | 97.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ240930C00314780 | 2024-02-07 3:16PM EDT | 314.78 | 128.54 | 134.16 | 134.68 | 0.00 | - | - | 1 | 0.00% |
| QQQ240930C00319780 | 2024-07-02 10:57AM EDT | 319.78 | 168.12 | 146.22 | 146.70 | 0.00 | - | 1 | 27 | 60.28% |
| QQQ240930C00320000 | 2023-12-14 4:37PM EDT | 320.00 | 98.46 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| QQQ240930C00323780 | 2024-07-02 1:30PM EDT | 323.78 | 165.55 | 142.28 | 142.75 | 0.00 | - | 2 | 4 | 58.87% |
| QQQ240930C00324780 | 2024-01-17 10:31AM EDT | 324.78 | 95.80 | 121.45 | 121.92 | 0.00 | - | - | 3 | 0.00% |
| QQQ240930C00325000 | 2023-11-17 4:39PM EDT | 325.00 | 80.85 | 95.76 | 96.41 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00325780 | 2024-07-11 10:34AM EDT | 325.78 | 176.33 | 140.31 | 140.78 | 0.00 | - | 1 | 3 | 58.19% |
| QQQ240930C00326000 | 2023-12-01 10:53AM EDT | 326.00 | 80.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240930C00326780 | 2024-03-13 2:30PM EDT | 326.78 | 124.87 | 120.67 | 121.18 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ240930C00327000 | 2023-12-12 3:48PM EDT | 327.00 | 88.22 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| QQQ240930C00327780 | 2024-07-12 10:26AM EDT | 327.78 | 171.14 | 138.33 | 138.81 | 0.00 | - | - | 1 | 57.47% |
| QQQ240930C00328780 | 2024-05-23 9:40AM EDT | 328.78 | 136.82 | 156.28 | 156.82 | 0.00 | - | 2 | 2 | 105.98% |
| QQQ240930C00329780 | 2024-05-31 2:10PM EDT | 329.78 | 121.14 | 154.25 | 154.86 | 0.00 | - | 1 | 86 | 103.31% |
| QQQ240930C00330000 | 2023-12-26 4:26PM EDT | 330.00 | 98.14 | 0.00 | 0.00 | 0.00 | - | 80 | 84 | 0.00% |
| QQQ240930C00330780 | 2024-07-15 10:38AM EDT | 330.78 | 172.02 | 135.38 | 135.85 | 0.00 | - | 1 | 4 | 56.44% |
| QQQ240930C00331000 | 2023-11-14 10:51AM EDT | 331.00 | 74.88 | 88.85 | 89.37 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240930C00332780 | 2024-07-02 12:22PM EDT | 332.78 | 154.71 | 133.41 | 133.88 | 0.00 | - | 1 | 1 | 55.75% |
| QQQ240930C00333780 | 2024-07-24 11:47AM EDT | 333.78 | 137.65 | 132.43 | 132.90 | 0.00 | - | 10 | 11 | 55.43% |
| QQQ240930C00334780 | 2023-12-04 11:26AM EDT | 334.78 | 70.23 | 82.10 | 82.61 | 0.00 | - | - | 5 | 0.00% |
| QQQ240930C00335000 | 2023-12-04 11:26AM EDT | 335.00 | 70.23 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ240930C00335780 | 2024-07-18 11:17AM EDT | 335.78 | 146.47 | 130.46 | 130.93 | 0.00 | - | 1 | 1 | 54.74% |
| QQQ240930C00336000 | 2023-11-10 12:01PM EDT | 336.00 | 62.49 | 75.68 | 76.20 | 0.00 | - | - | 1 | 0.00% |
| QQQ240930C00336780 | 2024-04-19 3:04PM EDT | 336.78 | 88.25 | 120.98 | 121.28 | 0.00 | - | 6 | 6 | 0.00% |
| QQQ240930C00337780 | 2024-01-16 1:01AM EDT | 337.78 | 60.00 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00338000 | 2023-11-07 11:28AM EDT | 338.00 | 60.00 | 72.70 | 73.22 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240930C00338780 | 2024-07-22 10:06AM EDT | 338.78 | 145.43 | 127.51 | 127.98 | 0.00 | - | 1 | 13 | 53.72% |
| QQQ240930C00339780 | 2024-06-24 10:19AM EDT | 339.78 | 144.73 | 132.64 | 133.17 | 0.00 | - | 5 | 20 | 71.66% |
| QQQ240930C00340000 | 2023-12-18 2:31PM EDT | 340.00 | 85.93 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| QQQ240930C00340780 | 2024-03-05 10:51AM EDT | 340.78 | 109.48 | 114.29 | 114.62 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930C00341780 | 2024-07-23 10:01AM EDT | 341.78 | 144.26 | 124.56 | 125.03 | 0.00 | - | - | 1 | 52.71% |
| QQQ240930C00342780 | 2024-01-03 4:49PM EDT | 342.78 | 75.18 | 99.98 | 100.50 | 0.00 | - | - | 3 | 0.00% |
| QQQ240930C00343780 | 2024-07-22 9:32AM EDT | 343.78 | 140.30 | 122.59 | 123.06 | 0.00 | - | 35 | 79 | 52.03% |
| QQQ240930C00344000 | 2023-12-18 3:52PM EDT | 344.00 | 82.92 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ240930C00344780 | 2024-07-26 10:22AM EDT | 344.78 | 120.10 | 121.61 | 122.08 | -21.15 | -14.97% | 1 | 6 | 51.70% |
| QQQ240930C00345000 | 2023-11-20 12:28PM EDT | 345.00 | 67.20 | 77.99 | 78.74 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ240930C00345780 | 2024-06-20 2:28PM EDT | 345.78 | 141.48 | 133.01 | 133.49 | 0.00 | - | 2 | 2 | 83.04% |
| QQQ240930C00346780 | 2024-04-05 11:42AM EDT | 346.78 | 105.00 | 97.17 | 97.64 | 0.00 | - | 3 | 76 | 0.00% |
| QQQ240930C00347000 | 2023-11-03 10:49AM EDT | 347.00 | 49.69 | 65.56 | 66.50 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240930C00347780 | 2024-07-26 10:22AM EDT | 347.78 | 117.13 | 118.67 | 119.13 | +30.42 | +35.08% | 1 | 2 | 50.71% |
| QQQ240930C00348780 | 2024-07-25 1:21PM EDT | 348.78 | 121.33 | 117.69 | 118.15 | 0.00 | - | 1 | 8 | 50.38% |
| QQQ240930C00349000 | 2023-11-01 11:08AM EDT | 349.00 | 40.96 | 64.01 | 64.94 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ240930C00349780 | 2024-07-23 12:19PM EDT | 349.78 | 136.90 | 116.71 | 117.17 | 0.00 | - | 2 | 14 | 50.06% |
| QQQ240930C00350000 | 2023-12-15 2:36PM EDT | 350.00 | 74.96 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| QQQ240930C00350780 | 2024-07-24 2:48PM EDT | 350.78 | 117.43 | 115.73 | 116.19 | 0.00 | - | 1 | 4 | 50.52% |
| QQQ240930C00351000 | 2023-12-22 10:30AM EDT | 351.00 | 78.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00351780 | 2024-06-12 12:22PM EDT | 351.78 | 128.00 | 147.02 | 147.46 | 0.00 | - | 1 | 10 | 117.09% |
| QQQ240930C00352000 | 2023-12-20 3:41PM EDT | 352.00 | 76.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00352780 | 2024-01-16 1:01AM EDT | 352.78 | 61.83 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00353000 | 2023-11-22 11:01AM EDT | 353.00 | 61.83 | 76.41 | 76.96 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ240930C00353780 | 2024-07-10 1:49PM EDT | 353.78 | 153.08 | 112.79 | 113.25 | 0.00 | - | 4 | 6 | 49.52% |
| QQQ240930C00354000 | 2023-11-14 2:47PM EDT | 354.00 | 57.75 | 69.65 | 70.19 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00354780 | 2024-03-18 3:20PM EDT | 354.78 | 97.16 | 83.14 | 83.63 | 0.00 | - | 2 | 20 | 0.00% |
| QQQ240930C00355000 | 2023-12-15 12:05PM EDT | 355.00 | 71.43 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| QQQ240930C00355780 | 2024-01-18 4:09PM EDT | 355.78 | 75.71 | 88.82 | 89.28 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ240930C00356000 | 2023-11-24 12:56PM EDT | 356.00 | 59.44 | 72.97 | 73.68 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240930C00356780 | 2024-06-26 11:44AM EDT | 356.78 | 128.09 | 109.85 | 110.32 | 0.00 | - | 1 | 4 | 48.55% |
| QQQ240930C00357000 | 2023-11-02 1:17PM EDT | 357.00 | 41.45 | 57.94 | 58.84 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00357780 | 2024-07-15 3:50PM EDT | 357.78 | 141.36 | 108.88 | 109.34 | 0.00 | - | 1 | 8 | 48.22% |
| QQQ240930C00358000 | 2023-12-12 11:20AM EDT | 358.00 | 61.89 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ240930C00358780 | 2024-01-16 1:01AM EDT | 358.78 | 47.11 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00359000 | 2023-10-11 1:18PM EDT | 359.00 | 47.11 | 49.59 | 50.25 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930C00359780 | 2024-05-16 11:09AM EDT | 359.78 | 102.13 | 124.64 | 125.06 | 0.00 | - | 1 | 17 | 86.29% |
| QQQ240930C00360000 | 2024-06-21 11:58AM EDT | 360.00 | 127.36 | 119.08 | 119.55 | 0.00 | - | 1 | 126 | 75.99% |
| QQQ240930C00360780 | 2024-01-25 11:49AM EDT | 360.78 | 83.76 | 89.36 | 89.95 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00361000 | 2023-12-08 11:07AM EDT | 361.00 | 55.89 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ240930C00361780 | 2024-07-05 9:57AM EDT | 361.78 | 136.52 | 104.97 | 105.43 | 0.00 | - | 1 | 4 | 46.91% |
| QQQ240930C00362000 | 2023-10-19 11:15AM EDT | 362.00 | 40.86 | 52.20 | 52.88 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240930C00362780 | 2024-01-16 1:01AM EDT | 362.78 | 36.85 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00363000 | 2023-10-20 10:43AM EDT | 363.00 | 36.85 | 51.49 | 52.16 | 0.00 | - | 3 | 3 | 0.00% |
| QQQ240930C00363780 | 2024-06-04 3:46PM EDT | 363.78 | 96.82 | 131.55 | 132.95 | 0.00 | - | 1 | 80 | 104.08% |
| QQQ240930C00364000 | 2023-12-01 10:53AM EDT | 364.00 | 51.15 | 0.00 | 0.00 | 0.00 | - | 79 | 79 | 0.00% |
| QQQ240930C00364780 | 2024-05-23 11:58AM EDT | 364.78 | 101.43 | 121.14 | 121.68 | 0.00 | - | 6 | 70 | 86.27% |
| QQQ240930C00365000 | 2023-12-12 11:05AM EDT | 365.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| QQQ240930C00365780 | 2024-04-12 11:41AM EDT | 365.78 | 86.93 | 84.50 | 84.82 | 0.00 | - | 3 | 4 | 0.00% |
| QQQ240930C00366000 | 2023-12-04 11:55AM EDT | 366.00 | 46.66 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ240930C00366780 | 2024-05-13 11:12AM EDT | 366.78 | 85.01 | 113.26 | 113.91 | 0.00 | - | 2 | 41 | 74.41% |
| QQQ240930C00367000 | 2023-12-01 10:53AM EDT | 367.00 | 49.01 | 0.00 | 0.00 | 0.00 | - | 38 | 43 | 0.00% |
| QQQ240930C00367780 | 2024-01-16 1:01AM EDT | 367.78 | 49.72 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00368000 | 2023-11-28 11:24AM EDT | 368.00 | 49.72 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| QQQ240930C00368780 | 2024-04-03 3:05PM EDT | 368.78 | 86.37 | 76.83 | 77.30 | 0.00 | - | 2 | 10 | 0.00% |
| QQQ240930C00369000 | 2023-12-11 5:10PM EDT | 369.00 | 53.13 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| QQQ240930C00369780 | 2024-07-22 9:50AM EDT | 369.78 | 117.48 | 97.19 | 97.65 | 0.00 | - | 100 | 86 | 44.39% |
| QQQ240930C00370000 | 2024-07-25 10:22AM EDT | 370.00 | 93.32 | 96.98 | 97.43 | 0.00 | - | 7 | 16 | 44.31% |
| QQQ240930C00370780 | 2024-03-04 10:53AM EDT | 370.78 | 88.16 | 84.43 | 84.88 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ240930C00371000 | 2023-11-29 10:59AM EDT | 371.00 | 51.18 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ240930C00371780 | 2024-07-17 12:49PM EDT | 371.78 | 115.20 | 95.26 | 95.71 | 0.00 | - | 1 | 8 | 43.77% |
| QQQ240930C00372000 | 2023-12-14 12:01PM EDT | 372.00 | 57.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00372780 | 2024-04-26 3:44PM EDT | 372.78 | 70.48 | 92.58 | 92.92 | 0.00 | - | 1 | 2 | 37.76% |
| QQQ240930C00373000 | 2023-11-21 11:47AM EDT | 373.00 | 45.75 | 58.27 | 58.71 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240930C00373780 | 2024-07-25 3:54PM EDT | 373.78 | 90.28 | 93.32 | 93.77 | 0.00 | - | 2 | 21 | 43.15% |
| QQQ240930C00374000 | 2023-11-14 11:06AM EDT | 374.00 | 44.05 | 54.04 | 54.50 | 0.00 | - | 1 | 19 | 0.00% |
| QQQ240930C00374780 | 2024-07-23 12:19PM EDT | 374.78 | 112.40 | 92.36 | 92.81 | 0.00 | - | 2 | 20 | 42.87% |
| QQQ240930C00375000 | 2023-12-21 1:11PM EDT | 375.00 | 56.45 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| QQQ240930C00375780 | 2024-02-21 3:23PM EDT | 375.78 | 65.66 | 83.85 | 84.26 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240930C00376000 | 2023-11-22 11:01AM EDT | 376.00 | 45.29 | 58.34 | 58.87 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00376780 | 2024-06-20 1:08PM EDT | 376.78 | 109.66 | 102.73 | 103.19 | 0.00 | - | 1 | 6 | 67.94% |
| QQQ240930C00377000 | 2023-12-14 12:01PM EDT | 377.00 | 53.21 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00377780 | 2024-03-28 9:58AM EDT | 377.78 | 80.94 | 65.55 | 65.93 | 0.00 | - | 5 | 333 | 0.00% |
| QQQ240930C00378000 | 2023-12-20 4:06PM EDT | 378.00 | 53.33 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 0.00% |
| QQQ240930C00378780 | 2024-07-18 11:15AM EDT | 378.78 | 104.82 | 88.50 | 88.95 | 0.00 | - | 1 | 11 | 41.66% |
| QQQ240930C00379000 | 2023-12-04 11:12AM EDT | 379.00 | 39.54 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| QQQ240930C00379780 | 2024-07-24 10:12AM EDT | 379.78 | 95.25 | 87.54 | 87.99 | 0.00 | - | 2 | 69 | 41.36% |
| QQQ240930C00380000 | 2024-07-18 11:49AM EDT | 380.00 | 102.00 | 87.33 | 87.78 | 0.00 | - | 1 | 105 | 41.30% |
| QQQ240930C00380780 | 2024-07-02 9:49AM EDT | 380.78 | 107.66 | 86.58 | 87.03 | 0.00 | - | 1 | 21 | 41.07% |
| QQQ240930C00381000 | 2023-12-20 4:49PM EDT | 381.00 | 51.64 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ240930C00381780 | 2024-06-27 11:08AM EDT | 381.78 | 105.09 | 85.62 | 86.07 | 0.00 | - | 1 | 3 | 40.78% |
| QQQ240930C00382000 | 2023-11-03 12:06PM EDT | 382.00 | 28.73 | 40.38 | 41.17 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ240930C00382780 | 2024-07-18 10:38AM EDT | 382.78 | 103.38 | 84.66 | 85.11 | 0.00 | - | 1 | 5 | 40.49% |
| QQQ240930C00383000 | 2023-12-21 1:25PM EDT | 383.00 | 50.41 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ240930C00383780 | 2024-06-07 12:13PM EDT | 383.78 | 87.70 | 117.25 | 117.61 | 0.00 | - | 5 | 88 | 99.76% |
| QQQ240930C00384000 | 2023-11-03 12:51PM EDT | 384.00 | 28.28 | 39.08 | 39.86 | 0.00 | - | 86 | 84 | 0.00% |
| QQQ240930C00384780 | 2024-06-21 10:35AM EDT | 384.78 | 100.68 | 95.00 | 95.46 | 0.00 | - | 4 | 457 | 64.25% |
| QQQ240930C00385000 | 2023-12-21 2:55PM EDT | 385.00 | 49.75 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 0.00% |
| QQQ240930C00385780 | 2024-06-27 11:40AM EDT | 385.78 | 100.44 | 81.80 | 82.24 | 0.00 | - | 2 | 9 | 39.62% |
| QQQ240930C00386000 | 2023-12-19 1:09PM EDT | 386.00 | 50.26 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ240930C00386780 | 2024-06-27 11:38AM EDT | 386.78 | 99.39 | 80.85 | 81.29 | 0.00 | - | 1 | 3 | 39.34% |
| QQQ240930C00387000 | 2023-12-20 11:48AM EDT | 387.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240930C00387780 | 2024-02-15 11:54AM EDT | 387.78 | 64.62 | 64.00 | 64.45 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240930C00388780 | 2024-07-24 9:38AM EDT | 388.78 | 87.88 | 78.94 | 79.38 | 0.00 | - | 8 | 42 | 38.76% |
| QQQ240930C00389000 | 2023-12-12 3:18PM EDT | 389.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| QQQ240930C00389780 | 2024-07-26 3:41PM EDT | 389.78 | 78.06 | 77.99 | 78.43 | -20.28 | -20.62% | 1 | 69 | 38.48% |
| QQQ240930C00390000 | 2024-07-11 9:35AM EDT | 390.00 | 117.93 | 77.79 | 78.23 | 0.00 | - | 2 | 131 | 38.44% |
| QQQ240930C00390780 | 2024-06-25 9:48AM EDT | 390.78 | 92.60 | 75.70 | 76.29 | 0.00 | - | 5 | 111 | 35.22% |
| QQQ240930C00391000 | 2023-12-22 3:32PM EDT | 391.00 | 46.19 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| QQQ240930C00391780 | 2024-06-21 12:34PM EDT | 391.78 | 96.39 | 88.27 | 88.72 | 0.00 | - | 1 | 60 | 61.06% |
| QQQ240930C00392000 | 2023-12-15 2:13PM EDT | 392.00 | 42.74 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| QQQ240930C00392780 | 2024-06-11 1:16PM EDT | 392.78 | 80.15 | 104.47 | 104.84 | 0.00 | - | 1 | 68 | 88.16% |
| QQQ240930C00393000 | 2023-12-14 2:31PM EDT | 393.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| QQQ240930C00393780 | 2024-07-24 3:51PM EDT | 393.78 | 76.39 | 74.22 | 74.65 | 0.00 | - | 1 | 62 | 37.39% |
| QQQ240930C00394000 | 2023-11-29 10:47AM EDT | 394.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ240930C00394780 | 2024-06-26 1:06PM EDT | 394.78 | 91.55 | 73.28 | 73.71 | 0.00 | - | 3 | 159 | 37.13% |
| QQQ240930C00395000 | 2023-12-21 1:42PM EDT | 395.00 | 42.45 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| QQQ240930C00395780 | 2024-07-16 10:40AM EDT | 395.78 | 104.60 | 72.34 | 72.77 | 0.00 | - | 2 | 69 | 36.86% |
| QQQ240930C00396000 | 2023-12-20 12:35PM EDT | 396.00 | 44.33 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| QQQ240930C00399780 | 2024-07-24 3:21PM EDT | 399.78 | 70.54 | 68.60 | 69.03 | 0.00 | - | 2 | 64 | 35.81% |
| QQQ240930C00400000 | 2024-07-26 3:20PM EDT | 400.00 | 67.43 | 68.40 | 68.83 | +2.72 | +4.20% | 1 | 170 | 35.76% |
| QQQ240930C00404780 | 2024-07-25 10:14AM EDT | 404.78 | 58.72 | 63.98 | 64.41 | 0.00 | - | 1 | 176 | 34.55% |
| QQQ240930C00405000 | 2023-12-26 4:29PM EDT | 405.00 | 39.51 | 0.00 | 0.00 | 0.00 | - | 13 | 142 | 0.00% |
| QQQ240930C00409780 | 2024-07-17 2:15PM EDT | 409.78 | 79.48 | 59.43 | 59.84 | 0.00 | - | 1 | 167 | 33.33% |
| QQQ240930C00410000 | 2024-07-15 1:57PM EDT | 410.00 | 91.05 | 59.23 | 59.64 | 0.00 | - | 3 | 87 | 33.28% |
| QQQ240930C00414780 | 2024-07-25 1:16PM EDT | 414.78 | 58.30 | 54.94 | 55.35 | 0.00 | - | 1 | 167 | 32.18% |
| QQQ240930C00415000 | 2023-12-26 4:07PM EDT | 415.00 | 32.94 | 0.00 | 0.00 | 0.00 | - | 13 | 154 | 0.00% |
| QQQ240930C00419780 | 2024-07-19 12:44PM EDT | 419.78 | 62.58 | 50.54 | 50.93 | 0.00 | - | 2 | 538 | 31.05% |
| QQQ240930C00420000 | 2024-07-26 2:54PM EDT | 420.00 | 49.82 | 50.34 | 50.74 | +2.82 | +6.00% | 29 | 86 | 31.00% |
| QQQ240930C00424780 | 2024-07-26 11:43AM EDT | 424.78 | 46.03 | 46.22 | 46.61 | -37.61 | -44.97% | 4 | 269 | 29.98% |
| QQQ240930C00425000 | 2023-12-26 11:29AM EDT | 425.00 | 26.73 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 0.00% |
| QQQ240930C00429780 | 2024-07-26 1:35PM EDT | 429.78 | 43.42 | 42.12 | 42.39 | -5.37 | -11.01% | 6 | 113 | 28.96% |
| QQQ240930C00430000 | 2024-07-26 4:09PM EDT | 430.00 | 42.20 | 41.97 | 42.21 | -0.97 | -2.25% | 107 | 1,756 | 28.92% |
| QQQ240930C00434780 | 2024-07-26 11:00AM EDT | 434.78 | 38.19 | 38.06 | 38.30 | -3.98 | -9.44% | 19 | 373 | 27.99% |
| QQQ240930C00435000 | 2023-12-22 11:33AM EDT | 435.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.00% |
| QQQ240930C00439780 | 2024-07-26 11:00AM EDT | 439.78 | 33.43 | 34.10 | 34.34 | -4.64 | -12.19% | 3 | 72 | 27.06% |
| QQQ240930C00440000 | 2024-07-26 2:54PM EDT | 440.00 | 33.42 | 33.94 | 34.17 | -2.50 | -6.96% | 36 | 1,164 | 27.02% |
| QQQ240930C00444780 | 2024-07-26 11:00AM EDT | 444.78 | 29.81 | 30.31 | 30.53 | -16.39 | -35.48% | 11 | 406 | 26.17% |
| QQQ240930C00445000 | 2023-12-26 11:51AM EDT | 445.00 | 17.08 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| QQQ240930C00449780 | 2024-07-25 10:24AM EDT | 449.78 | 25.53 | 26.67 | 26.90 | 0.00 | - | 1 | 259 | 25.33% |
| QQQ240930C00450000 | 2024-07-26 4:09PM EDT | 450.00 | 26.70 | 26.53 | 26.74 | +2.49 | +10.29% | 117 | 925 | 25.28% |
| QQQ240930C00454780 | 2024-07-26 9:41AM EDT | 454.78 | 22.51 | 23.25 | 23.45 | -0.42 | -1.83% | 6 | 516 | 24.51% |
| QQQ240930C00455000 | 2023-12-26 2:24PM EDT | 455.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
| QQQ240930C00459780 | 2024-07-26 11:32AM EDT | 459.78 | 19.72 | 20.02 | 20.23 | +1.81 | +10.11% | 34 | 273 | 23.76% |
| QQQ240930C00460000 | 2024-07-26 3:41PM EDT | 460.00 | 19.70 | 19.91 | 20.09 | +1.87 | +10.49% | 203 | 3,620 | 23.72% |
| QQQ240930C00464780 | 2024-07-26 3:14PM EDT | 464.78 | 16.81 | 17.07 | 17.21 | +0.73 | +4.54% | 579 | 1,331 | 23.00% |
| QQQ240930C00465000 | 2023-12-19 4:50PM EDT | 465.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 8 | 149 | 0.20% |
| QQQ240930C00469780 | 2024-07-26 3:58PM EDT | 469.78 | 14.11 | 14.32 | 14.46 | +0.98 | +7.46% | 505 | 473 | 22.32% |
| QQQ240930C00470000 | 2024-07-26 3:55PM EDT | 470.00 | 13.60 | 14.20 | 14.34 | +0.87 | +6.83% | 375 | 1,183 | 22.28% |
| QQQ240930C00474780 | 2024-07-26 3:01PM EDT | 474.78 | 11.40 | 11.83 | 11.97 | -0.33 | -2.81% | 49 | 601 | 21.67% |
| QQQ240930C00475000 | 2023-12-20 10:58AM EDT | 475.00 | 7.61 | 0.00 | 0.00 | 0.00 | - | 172 | 83 | 1.56% |
| QQQ240930C00479780 | 2024-07-26 2:12PM EDT | 479.78 | 10.24 | 9.62 | 9.76 | +1.87 | +22.34% | 58 | 1,426 | 21.07% |
| QQQ240930C00480000 | 2024-07-26 4:06PM EDT | 480.00 | 9.60 | 9.53 | 9.67 | +1.16 | +13.74% | 355 | 1,733 | 21.05% |
| QQQ240930C00484780 | 2024-07-26 3:47PM EDT | 484.78 | 7.85 | 7.72 | 7.83 | +0.75 | +10.56% | 48 | 1,820 | 20.52% |
| QQQ240930C00485000 | 2023-12-18 2:09PM EDT | 485.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 3.13% |
| QQQ240930C00489780 | 2024-07-26 1:06PM EDT | 489.78 | 7.04 | 6.07 | 6.18 | +1.14 | +19.32% | 5 | 1,680 | 20.02% |
| QQQ240930C00490000 | 2024-07-26 3:44PM EDT | 490.00 | 6.01 | 6.03 | 6.11 | +0.46 | +8.29% | 48 | 2,127 | 19.99% |
| QQQ240930C00494780 | 2024-07-26 3:44PM EDT | 494.78 | 4.74 | 4.70 | 4.81 | -0.20 | -4.05% | 18 | 1,753 | 19.59% |
| QQQ240930C00495000 | 2023-11-17 11:18AM EDT | 495.00 | 2.15 | 3.26 | 3.38 | 0.00 | - | 4 | 0 | 17.12% |
| QQQ240930C00499780 | 2024-07-26 2:02PM EDT | 499.78 | 3.92 | 3.59 | 3.69 | +0.37 | +10.42% | 4 | 433 | 19.21% |
| QQQ240930C00500000 | 2024-07-26 4:10PM EDT | 500.00 | 3.61 | 3.56 | 3.64 | +0.42 | +13.17% | 248 | 4,477 | 19.19% |
| QQQ240930C00504780 | 2024-07-26 3:23PM EDT | 504.78 | 2.70 | 2.72 | 2.79 | -0.56 | -17.18% | 25 | 1,555 | 18.89% |
| QQQ240930C00509780 | 2024-07-26 3:58PM EDT | 509.78 | 1.99 | 2.04 | 2.10 | -0.40 | -16.74% | 10 | 69 | 18.65% |
| QQQ240930C00510000 | 2024-07-26 3:36PM EDT | 510.00 | 1.90 | 2.01 | 2.06 | +0.11 | +6.15% | 191 | 1,233 | 18.61% |
| QQQ240930C00514780 | 2024-07-26 2:01PM EDT | 514.78 | 1.64 | 1.51 | 1.56 | -0.04 | -2.38% | 138 | 235 | 18.45% |
| QQQ240930C00519780 | 2024-07-26 3:51PM EDT | 519.78 | 1.07 | 1.11 | 1.15 | -0.14 | -11.57% | 9 | 488 | 18.29% |
| QQQ240930C00520000 | 2024-07-26 1:02PM EDT | 520.00 | 1.19 | 1.09 | 1.13 | +0.18 | +17.82% | 407 | 833 | 18.27% |
| QQQ240930C00525000 | 2024-07-26 10:05AM EDT | 525.00 | 0.83 | 0.80 | 0.84 | +0.07 | +9.21% | 4 | 797 | 18.21% |
| QQQ240930C00530000 | 2024-07-26 10:18AM EDT | 530.00 | 0.60 | 0.58 | 0.62 | -0.01 | -1.64% | 71 | 1,208 | 18.18% |
| QQQ240930C00535000 | 2024-07-26 3:47PM EDT | 535.00 | 0.42 | 0.40 | 0.47 | -0.06 | -12.50% | 5 | 151 | 18.25% |
| QQQ240930C00540000 | 2024-07-26 2:06PM EDT | 540.00 | 0.35 | 0.31 | 0.35 | +0.03 | +9.38% | 75 | 342 | 18.30% |
| QQQ240930C00545000 | 2024-07-26 2:28PM EDT | 545.00 | 0.25 | 0.23 | 0.27 | -0.03 | -10.71% | 9 | 436 | 18.46% |
| QQQ240930C00550000 | 2024-07-26 3:46PM EDT | 550.00 | 0.18 | 0.17 | 0.21 | -0.03 | -14.29% | 7 | 1,462 | 18.63% |
| QQQ240930C00555000 | 2024-07-24 3:56PM EDT | 555.00 | 0.19 | 0.13 | 0.16 | 0.00 | - | 3 | 538 | 18.75% |
| QQQ240930C00560000 | 2024-07-24 12:06PM EDT | 560.00 | 0.12 | 0.09 | 0.16 | -0.07 | -36.84% | 1 | 190 | 19.53% |
| QQQ240930C00565000 | 2024-07-17 2:25PM EDT | 565.00 | 0.43 | 0.06 | 0.13 | 0.00 | - | 12 | 103 | 19.80% |
| QQQ240930C00570000 | 2024-07-24 3:25PM EDT | 570.00 | 0.09 | 0.05 | 0.08 | -0.02 | -18.18% | 3 | 685 | 19.43% |
| QQQ240930C00575000 | 2024-07-24 10:18AM EDT | 575.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 1 | 214 | 19.83% |
| QQQ240930C00580000 | 2024-07-17 10:15AM EDT | 580.00 | 0.26 | 0.01 | 0.10 | 0.00 | - | - | 1 | 21.34% |
| QQQ240930C00585000 | 2024-07-25 11:56AM EDT | 585.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 10 | 195 | 21.83% |
| QQQ240930C00595000 | 2024-07-23 2:36PM EDT | 595.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | - | 3 | 22.85% |
Putsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240930P00249780 | 2024-07-18 2:56PM EDT | 249.78 | 0.10 | 0.05 | 0.08 | 0.00 | - | 17 | 470 | 52.54% |
| QQQ240930P00250000 | 2023-12-26 1:54PM EDT | 250.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 144 | 259 | 25.00% |
| QQQ240930P00254780 | 2024-07-11 4:00PM EDT | 254.78 | 0.07 | 0.04 | 0.12 | 0.00 | - | 3 | 95 | 51.95% |
| QQQ240930P00255000 | 2023-12-22 10:44AM EDT | 255.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| QQQ240930P00259780 | 2024-07-11 1:03PM EDT | 259.78 | 0.10 | 0.07 | 0.10 | 0.00 | - | 1 | 236 | 50.78% |
| QQQ240930P00260000 | 2023-12-18 1:07PM EDT | 260.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 25.00% |
| QQQ240930P00264780 | 2024-07-11 12:58PM EDT | 264.78 | 0.10 | 0.06 | 0.14 | 0.00 | - | 1 | 48 | 50.00% |
| QQQ240930P00265000 | 2023-12-20 12:11PM EDT | 265.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 25.00% |
| QQQ240930P00269780 | 2024-07-18 4:07PM EDT | 269.78 | 0.15 | 0.08 | 0.12 | 0.00 | - | 20 | 430 | 49.46% |
| QQQ240930P00270000 | 2023-12-18 1:26PM EDT | 270.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 25.00% |
| QQQ240930P00274780 | 2024-07-15 12:53PM EDT | 274.78 | 0.11 | 0.10 | 0.13 | 0.00 | - | 4 | 443 | 48.34% |
| QQQ240930P00275000 | 2023-12-20 3:23PM EDT | 275.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| QQQ240930P00279780 | 2024-07-24 3:57PM EDT | 279.78 | 0.22 | 0.09 | 0.17 | 0.00 | - | 1 | 180 | 48.24% |
| QQQ240930P00280000 | 2023-12-20 3:23PM EDT | 280.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| QQQ240930P00284780 | 2024-07-11 10:45AM EDT | 284.78 | 0.12 | 0.12 | 0.15 | 0.00 | - | 1 | 350 | 46.05% |
| QQQ240930P00285000 | 2023-12-05 2:05PM EDT | 285.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 20 | 333 | 25.00% |
| QQQ240930P00289780 | 2024-07-26 4:06PM EDT | 289.78 | 0.14 | 0.13 | 0.24 | -0.14 | -50.00% | 1 | 81 | 47.17% |
| QQQ240930P00290000 | 2023-12-19 3:24PM EDT | 290.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 25.00% |
| QQQ240930P00294780 | 2024-07-18 3:40PM EDT | 294.78 | 0.22 | 0.15 | 0.18 | 0.00 | - | 300 | 907 | 43.99% |
| QQQ240930P00295000 | 2023-12-21 1:22PM EDT | 295.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 2 | 841 | 25.00% |
| QQQ240930P00299780 | 2024-07-24 2:45PM EDT | 299.78 | 0.22 | 0.16 | 0.20 | 0.00 | - | 2 | 1,009 | 43.07% |
| QQQ240930P00300000 | 2023-12-22 2:22PM EDT | 300.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 862 | 25.00% |
| QQQ240930P00304780 | 2024-06-24 12:30PM EDT | 304.78 | 0.21 | 0.24 | 0.29 | 0.00 | - | 5 | 1,486 | 43.60% |
| QQQ240930P00305000 | 2023-12-13 4:32PM EDT | 305.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 6 | 460 | 25.00% |
| QQQ240930P00309780 | 2024-07-25 2:23PM EDT | 309.78 | 0.30 | 0.20 | 0.24 | 0.00 | - | 3 | 1,657 | 41.07% |
| QQQ240930P00310000 | 2023-12-22 11:24AM EDT | 310.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,648 | 25.00% |
| QQQ240930P00314780 | 2024-07-25 2:23PM EDT | 314.78 | 0.30 | 0.21 | 0.30 | 0.00 | - | 2 | 32 | 40.77% |
| QQQ240930P00315000 | 2023-12-18 12:39PM EDT | 315.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 12.50% |
| QQQ240930P00319780 | 2024-07-15 1:30PM EDT | 319.78 | 0.20 | 0.25 | 0.29 | 0.00 | - | 1 | 766 | 39.11% |
| QQQ240930P00320000 | 2023-12-20 12:10PM EDT | 320.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 10 | 762 | 12.50% |
| QQQ240930P00323780 | 2024-07-22 10:03AM EDT | 323.78 | 0.26 | 0.26 | 0.34 | 0.00 | - | 2 | 117 | 38.77% |
| QQQ240930P00324000 | 2023-12-12 3:38PM EDT | 324.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 12.50% |
| QQQ240930P00324780 | 2024-07-25 4:03PM EDT | 324.78 | 0.42 | 0.25 | 0.35 | 0.00 | - | 10 | 33 | 38.65% |
| QQQ240930P00325000 | 2023-12-21 12:46PM EDT | 325.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| QQQ240930P00325780 | 2024-07-01 1:32PM EDT | 325.78 | 0.22 | 0.29 | 0.32 | 0.00 | - | 10 | 348 | 37.87% |
| QQQ240930P00326000 | 2023-12-08 4:43PM EDT | 326.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| QQQ240930P00326780 | 2024-05-14 2:41PM EDT | 326.78 | 0.80 | 0.33 | 0.42 | 0.00 | - | 3 | 91 | 39.06% |
| QQQ240930P00327000 | 2023-12-13 3:30PM EDT | 327.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 44 | 83 | 12.50% |
| QQQ240930P00327780 | 2024-05-03 9:40AM EDT | 327.78 | 1.21 | 0.58 | 0.72 | 0.00 | - | 2 | 32 | 42.16% |
| QQQ240930P00328000 | 2023-10-02 11:21AM EDT | 328.00 | 15.10 | 15.91 | 16.13 | 0.00 | - | - | 31 | 92.80% |
| QQQ240930P00328780 | 2024-04-08 2:33PM EDT | 328.78 | 1.93 | 0.88 | 0.99 | 0.00 | - | 1 | 29 | 44.21% |
| QQQ240930P00329000 | 2023-12-08 1:07PM EDT | 329.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 23 | 26 | 12.50% |
| QQQ240930P00329780 | 2024-07-24 10:40AM EDT | 329.78 | 0.29 | 0.29 | 0.38 | 0.00 | - | 2 | 128 | 37.60% |
| QQQ240930P00330000 | 2023-12-22 1:00PM EDT | 330.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 21 | 176 | 12.50% |
| QQQ240930P00330780 | 2024-07-24 12:00PM EDT | 330.78 | 0.36 | 0.32 | 0.36 | 0.00 | - | 10 | 371 | 37.01% |
| QQQ240930P00331000 | 2023-11-08 10:30AM EDT | 331.00 | 11.52 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| QQQ240930P00331780 | 2024-01-16 1:01AM EDT | 331.78 | 18.05 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930P00332000 | 2023-10-04 9:34AM EDT | 332.00 | 18.05 | 12.64 | 13.10 | 0.00 | - | - | 2 | 83.33% |
| QQQ240930P00332780 | 2024-04-02 1:58PM EDT | 332.78 | 2.04 | 1.53 | 1.68 | 0.00 | - | 12 | 149 | 47.44% |
| QQQ240930P00333000 | 2023-12-15 3:02PM EDT | 333.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 142 | 149 | 12.50% |
| QQQ240930P00333780 | 2024-07-19 1:47PM EDT | 333.78 | 0.42 | 0.31 | 0.41 | 0.00 | - | 12 | 45 | 36.84% |
| QQQ240930P00334000 | 2023-11-02 3:05PM EDT | 334.00 | 14.64 | 8.38 | 8.67 | 0.00 | - | 1 | 4 | 71.38% |
| QQQ240930P00334780 | 2024-07-22 1:19PM EDT | 334.78 | 0.30 | 0.35 | 0.39 | 0.00 | - | 70 | 364 | 36.28% |
| QQQ240930P00335000 | 2023-12-22 3:02PM EDT | 335.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 19 | 292 | 12.50% |
| QQQ240930P00335780 | 2024-07-22 11:43AM EDT | 335.78 | 0.31 | 0.36 | 0.39 | 0.00 | - | 3 | 278 | 35.99% |
| QQQ240930P00336000 | 2023-12-21 10:44AM EDT | 336.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 270 | 12.50% |
| QQQ240930P00336780 | 2024-05-31 10:58AM EDT | 336.78 | 0.89 | 0.27 | 0.35 | 0.00 | - | 810 | 417 | 35.13% |
| QQQ240930P00337000 | 2023-11-08 11:05AM EDT | 337.00 | 12.79 | 8.48 | 8.65 | 0.00 | - | 1 | 2 | 70.05% |
| QQQ240930P00337780 | 2024-06-11 3:55PM EDT | 337.78 | 0.48 | 0.26 | 0.38 | 0.00 | - | 415 | 6 | 35.25% |
| QQQ240930P00338000 | 2023-11-20 11:57AM EDT | 338.00 | 9.41 | 6.37 | 6.53 | 0.00 | - | 3 | 6 | 63.67% |
| QQQ240930P00338780 | 2024-06-07 9:56AM EDT | 338.78 | 0.65 | 0.23 | 0.27 | 0.00 | - | 1 | 29 | 33.30% |
| QQQ240930P00339000 | 2023-11-03 4:13PM EDT | 339.00 | 14.52 | 9.18 | 9.47 | 0.00 | - | 1 | 2 | 71.07% |
| QQQ240930P00339780 | 2024-07-22 12:43PM EDT | 339.78 | 0.31 | 0.36 | 0.46 | 0.00 | - | 2 | 85 | 35.69% |
| QQQ240930P00340000 | 2023-12-26 2:24PM EDT | 340.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 12.50% |
| QQQ240930P00340780 | 2024-07-23 9:42AM EDT | 340.78 | 0.31 | 0.38 | 0.46 | 0.00 | - | 1 | 107 | 35.40% |
| QQQ240930P00341000 | 2023-11-06 12:58PM EDT | 341.00 | 14.51 | 10.37 | 10.65 | 0.00 | - | 1 | 51 | 73.05% |
| QQQ240930P00341780 | 2024-07-19 12:36PM EDT | 341.78 | 0.44 | 0.41 | 0.45 | 0.00 | - | 1 | 239 | 34.99% |
| QQQ240930P00342000 | 2023-12-12 10:36AM EDT | 342.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 12.50% |
| QQQ240930P00342780 | 2024-06-26 11:11AM EDT | 342.78 | 0.41 | 0.42 | 0.46 | 0.00 | - | 1 | 323 | 34.82% |
| QQQ240930P00343000 | 2023-11-06 1:38PM EDT | 343.00 | 15.18 | 10.74 | 11.03 | 0.00 | - | 1 | 322 | 72.96% |
| QQQ240930P00343780 | 2024-06-21 12:46PM EDT | 343.78 | 0.49 | 0.41 | 0.49 | 0.00 | - | 1 | 240 | 34.86% |
| QQQ240930P00344000 | 2023-11-29 3:30PM EDT | 344.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 3 | 239 | 12.50% |
| QQQ240930P00344780 | 2024-07-12 9:46AM EDT | 344.78 | 0.31 | 0.44 | 0.48 | 0.00 | - | 3 | 420 | 34.45% |
| QQQ240930P00345000 | 2023-12-20 2:34PM EDT | 345.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 14 | 260 | 12.50% |
| QQQ240930P00345780 | 2024-07-26 1:10PM EDT | 345.78 | 0.46 | 0.43 | 0.51 | -0.09 | -16.36% | 18 | 194 | 34.49% |
| QQQ240930P00346000 | 2023-12-13 10:40AM EDT | 346.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | - | 142 | 12.50% |
| QQQ240930P00346780 | 2024-05-07 11:50AM EDT | 346.78 | 1.43 | 0.71 | 0.79 | 0.00 | - | 5 | 40 | 36.77% |
| QQQ240930P00347000 | 2023-12-12 4:11PM EDT | 347.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| QQQ240930P00347780 | 2024-07-18 11:33AM EDT | 347.78 | 0.48 | 0.47 | 0.51 | 0.00 | - | 1 | 1,016 | 33.89% |
| QQQ240930P00348000 | 2023-11-29 11:00AM EDT | 348.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| QQQ240930P00348780 | 2024-06-11 1:43PM EDT | 348.78 | 0.64 | 0.36 | 0.41 | 0.00 | - | 2 | 240 | 32.47% |
| QQQ240930P00349000 | 2023-12-18 3:54PM EDT | 349.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 12.50% |
| QQQ240930P00349780 | 2024-07-24 11:33AM EDT | 349.78 | 0.52 | 0.49 | 0.53 | 0.00 | - | 1 | 348 | 33.52% |
| QQQ240930P00350000 | 2023-12-26 11:56AM EDT | 350.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 12.50% |
| QQQ240930P00350780 | 2024-07-25 11:12AM EDT | 350.78 | 0.62 | 0.50 | 0.54 | 0.00 | - | 73 | 518 | 33.33% |
| QQQ240930P00351000 | 2023-12-19 1:21PM EDT | 351.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| QQQ240930P00351780 | 2024-07-15 12:35PM EDT | 351.78 | 0.32 | 0.52 | 0.56 | 0.00 | - | 1 | 289 | 33.23% |
| QQQ240930P00352000 | 2023-12-14 10:30AM EDT | 352.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 12.50% |
| QQQ240930P00352780 | 2024-07-01 2:12PM EDT | 352.78 | 0.40 | 0.50 | 0.60 | 0.00 | - | 1 | 8 | 33.30% |
| QQQ240930P00353000 | 2023-12-08 11:31AM EDT | 353.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| QQQ240930P00353780 | 2024-05-03 9:52AM EDT | 353.78 | 2.13 | 1.07 | 1.21 | 0.00 | - | 4 | 13 | 37.46% |
| QQQ240930P00354000 | 2023-12-18 2:23PM EDT | 354.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| QQQ240930P00354780 | 2024-07-24 3:03PM EDT | 354.78 | 0.71 | 0.56 | 0.60 | 0.00 | - | 1 | 2,722 | 32.72% |
| QQQ240930P00355000 | 2023-12-14 3:08PM EDT | 355.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 12.50% |
| QQQ240930P00355780 | 2024-07-19 12:31PM EDT | 355.78 | 0.59 | 0.55 | 0.64 | 0.00 | - | 1 | 36 | 32.76% |
| QQQ240930P00356000 | 2023-12-18 2:23PM EDT | 356.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| QQQ240930P00356780 | 2024-06-27 10:06AM EDT | 356.78 | 0.48 | 0.56 | 0.65 | 0.00 | - | 2 | 16 | 32.56% |
| QQQ240930P00357000 | 2023-12-13 10:47AM EDT | 357.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| QQQ240930P00357780 | 2024-07-25 10:13AM EDT | 357.78 | 1.03 | 0.57 | 0.67 | 0.00 | - | 1 | 8 | 32.42% |
| QQQ240930P00358000 | 2023-12-22 3:26PM EDT | 358.00 | 9.99 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| QQQ240930P00358780 | 2024-07-10 9:30AM EDT | 358.78 | 0.28 | 0.59 | 0.69 | 0.00 | - | 1 | 23 | 32.29% |
| QQQ240930P00359000 | 2023-12-22 3:26PM EDT | 359.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| QQQ240930P00359780 | 2024-07-19 12:38PM EDT | 359.78 | 0.65 | 0.61 | 0.68 | 0.00 | - | 2 | 102 | 31.91% |
| QQQ240930P00360000 | 2024-07-25 3:52PM EDT | 360.00 | 0.85 | 0.63 | 0.68 | 0.00 | - | 14 | 445 | 31.84% |
| QQQ240930P00360780 | 2024-07-24 2:41PM EDT | 360.78 | 0.80 | 0.65 | 0.69 | 0.00 | - | 1 | 221 | 31.69% |
| QQQ240930P00361000 | 2023-11-28 3:54PM EDT | 361.00 | 13.49 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 12.50% |
| QQQ240930P00361780 | 2024-07-26 2:53PM EDT | 361.78 | 0.72 | 0.64 | 0.74 | -4.24 | -85.48% | 1 | 10 | 31.79% |
| QQQ240930P00362000 | 2023-12-12 3:44PM EDT | 362.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| QQQ240930P00362780 | 2024-07-01 2:41PM EDT | 362.78 | 0.47 | 0.66 | 0.73 | 0.00 | - | 1 | 105 | 31.41% |
| QQQ240930P00363000 | 2023-12-26 4:41PM EDT | 363.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | 21 | 74 | 12.50% |
| QQQ240930P00363780 | 2024-06-20 9:33AM EDT | 363.78 | 0.68 | 0.64 | 0.73 | 0.00 | - | 1 | 90 | 31.10% |
| QQQ240930P00364000 | 2023-12-26 4:08PM EDT | 364.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| QQQ240930P00364780 | 2024-07-18 3:54PM EDT | 364.78 | 0.65 | 0.70 | 0.77 | 0.00 | - | 6 | 74 | 31.10% |
| QQQ240930P00365000 | 2023-12-14 1:08PM EDT | 365.00 | 10.74 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 12.50% |
| QQQ240930P00365780 | 2024-05-24 9:49AM EDT | 365.78 | 1.49 | 0.71 | 0.82 | 0.00 | - | 1 | 12 | 31.15% |
| QQQ240930P00366000 | 2023-12-18 1:17PM EDT | 366.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| QQQ240930P00366780 | 2024-07-23 12:59PM EDT | 366.78 | 0.52 | 0.74 | 0.81 | 0.00 | - | 1 | 33 | 30.79% |
| QQQ240930P00367000 | 2023-12-14 11:17AM EDT | 367.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| QQQ240930P00367780 | 2024-07-18 12:07PM EDT | 367.78 | 0.75 | 0.76 | 0.82 | 0.00 | - | 1 | 171 | 30.55% |
| QQQ240930P00368000 | 2023-12-13 2:37PM EDT | 368.00 | 12.49 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 12.50% |
| QQQ240930P00368780 | 2024-07-25 10:19AM EDT | 368.78 | 1.24 | 0.78 | 0.84 | 0.00 | - | 1 | 156 | 30.38% |
| QQQ240930P00369000 | 2023-12-26 4:23PM EDT | 369.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| QQQ240930P00369780 | 2024-07-24 3:08PM EDT | 369.78 | 1.03 | 0.80 | 0.86 | 0.00 | - | 1 | 166 | 30.21% |
| QQQ240930P00370000 | 2024-07-26 9:30AM EDT | 370.00 | 1.01 | 0.82 | 0.87 | +0.08 | +8.60% | 2 | 1,663 | 30.21% |
| QQQ240930P00370780 | 2024-07-26 2:53PM EDT | 370.78 | 0.94 | 0.84 | 0.89 | +0.14 | +17.50% | 1 | 449 | 30.10% |
| QQQ240930P00371000 | 2023-12-15 1:04PM EDT | 371.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 289 | 290 | 12.50% |
| QQQ240930P00371780 | 2024-06-28 10:56AM EDT | 371.78 | 0.60 | 0.85 | 0.92 | 0.00 | - | 2 | 49 | 29.99% |
| QQQ240930P00372000 | 2023-12-14 11:08AM EDT | 372.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| QQQ240930P00372780 | 2024-06-27 10:49AM EDT | 372.78 | 0.70 | 0.87 | 0.95 | 0.00 | - | 1 | 23 | 29.87% |
| QQQ240930P00373000 | 2023-12-26 5:05PM EDT | 373.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| QQQ240930P00373780 | 2024-07-11 11:37AM EDT | 373.78 | 0.54 | 0.89 | 0.99 | 0.00 | - | 1 | 18 | 29.81% |
| QQQ240930P00374000 | 2023-12-26 5:05PM EDT | 374.00 | 11.99 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 12.50% |
| QQQ240930P00374780 | 2024-07-26 1:34PM EDT | 374.78 | 0.95 | 0.92 | 0.98 | -0.24 | -20.17% | 46 | 137 | 29.44% |
| QQQ240930P00375000 | 2023-12-22 11:03AM EDT | 375.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 12.50% |
| QQQ240930P00375780 | 2024-07-12 10:00AM EDT | 375.78 | 0.52 | 0.95 | 1.02 | 0.00 | - | 10 | 42 | 29.36% |
| QQQ240930P00376000 | 2023-12-13 10:35AM EDT | 376.00 | 13.96 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| QQQ240930P00376780 | 2024-06-14 11:46AM EDT | 376.78 | 1.10 | 0.46 | 0.57 | 0.00 | - | 6 | 12 | 26.07% |
| QQQ240930P00377000 | 2023-12-26 4:25PM EDT | 377.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| QQQ240930P00377780 | 2024-06-12 11:16AM EDT | 377.78 | 0.98 | 0.46 | 0.59 | 0.00 | - | 1 | 16 | 25.95% |
| QQQ240930P00378000 | 2023-12-13 3:40PM EDT | 378.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| QQQ240930P00378780 | 2024-07-23 1:02PM EDT | 378.78 | 0.64 | 1.04 | 1.13 | 0.00 | - | 1 | 10 | 29.04% |
| QQQ240930P00379000 | 2023-12-22 4:57PM EDT | 379.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| QQQ240930P00379780 | 2024-07-19 12:38PM EDT | 379.78 | 0.98 | 1.07 | 1.14 | 0.00 | - | 1 | 64 | 28.78% |
| QQQ240930P00380000 | 2024-07-26 9:30AM EDT | 380.00 | 1.25 | 1.09 | 1.13 | -0.05 | -3.85% | 8 | 1,379 | 28.66% |
| QQQ240930P00380780 | 2024-07-24 2:55PM EDT | 380.78 | 1.36 | 1.10 | 1.18 | 0.00 | - | 10 | 26 | 28.68% |
| QQQ240930P00381000 | 2023-12-12 3:45PM EDT | 381.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| QQQ240930P00381780 | 2024-07-24 10:38AM EDT | 381.78 | 1.01 | 1.13 | 1.21 | 0.00 | - | 10 | 37 | 28.52% |
| QQQ240930P00382000 | 2023-12-22 3:31PM EDT | 382.00 | 15.12 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| QQQ240930P00382780 | 2024-07-16 9:37AM EDT | 382.78 | 0.54 | 1.17 | 1.24 | 0.00 | - | 1 | 38 | 28.35% |
| QQQ240930P00383000 | 2023-12-22 3:31PM EDT | 383.00 | 15.36 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| QQQ240930P00383780 | 2024-07-24 3:59PM EDT | 383.78 | 1.59 | 1.22 | 1.26 | 0.00 | - | 14 | 1,034 | 28.13% |
| QQQ240930P00384000 | 2023-11-24 1:08PM EDT | 384.00 | 20.34 | 14.80 | 15.15 | 0.00 | - | 1 | 1 | 60.95% |
| QQQ240930P00384780 | 2024-07-25 10:16AM EDT | 384.78 | 1.90 | 1.25 | 1.30 | 0.00 | - | 1 | 530 | 28.00% |
| QQQ240930P00385000 | 2023-12-26 11:32AM EDT | 385.00 | 14.69 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 6.25% |
| QQQ240930P00385780 | 2024-07-26 10:17AM EDT | 385.78 | 1.53 | 1.29 | 1.34 | -0.03 | -1.92% | 2 | 428 | 27.87% |
| QQQ240930P00386000 | 2023-12-15 11:48AM EDT | 386.00 | 15.33 | 0.00 | 0.00 | 0.00 | - | 178 | 133 | 6.25% |
| QQQ240930P00386780 | 2024-07-24 9:32AM EDT | 386.78 | 0.93 | 1.32 | 1.39 | 0.00 | - | 100 | 39 | 27.78% |
| QQQ240930P00387000 | 2023-12-15 11:49AM EDT | 387.00 | 15.61 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| QQQ240930P00387780 | 2024-06-13 11:51AM EDT | 387.78 | 1.22 | 0.57 | 0.69 | 0.00 | - | 1 | 9 | 23.79% |
| QQQ240930P00388000 | 2023-12-26 4:38PM EDT | 388.00 | 15.09 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| QQQ240930P00388780 | 2024-07-10 3:22PM EDT | 388.78 | 0.60 | 1.41 | 1.48 | 0.00 | - | 1 | 24 | 27.53% |
| QQQ240930P00389000 | 2023-12-26 4:38PM EDT | 389.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| QQQ240930P00389780 | 2024-07-25 10:18AM EDT | 389.78 | 1.73 | 1.45 | 1.52 | -0.47 | -21.36% | 1 | 70 | 27.37% |
| QQQ240930P00390000 | 2024-07-26 9:48AM EDT | 390.00 | 1.66 | 1.47 | 1.52 | -0.17 | -9.29% | 403 | 500 | 27.30% |
| QQQ240930P00390780 | 2024-07-10 9:40AM EDT | 390.78 | 0.67 | 1.50 | 1.57 | 0.00 | - | 1 | 37 | 27.26% |
| QQQ240930P00391000 | 2023-12-26 5:05PM EDT | 391.00 | 15.96 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| QQQ240930P00391780 | 2024-07-10 10:37AM EDT | 391.78 | 0.65 | 1.54 | 1.60 | 0.00 | - | 1 | 167 | 27.05% |
| QQQ240930P00392000 | 2023-12-26 11:38AM EDT | 392.00 | 16.62 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| QQQ240930P00392780 | 2024-07-25 2:10PM EDT | 392.78 | 1.74 | 1.58 | 1.68 | 0.00 | - | 1 | 6 | 27.04% |
| QQQ240930P00393780 | 2024-07-26 4:00PM EDT | 393.78 | 1.67 | 1.64 | 1.71 | +0.02 | +1.21% | 2 | 26 | 26.83% |
| QQQ240930P00394000 | 2023-12-13 4:02PM EDT | 394.00 | 18.02 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| QQQ240930P00394780 | 2024-07-25 3:19PM EDT | 394.78 | 2.06 | 1.69 | 1.75 | 0.00 | - | 1 | 124 | 26.65% |
| QQQ240930P00395000 | 2023-12-15 4:55PM EDT | 395.00 | 17.92 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 6.25% |
| QQQ240930P00395780 | 2024-07-25 10:43AM EDT | 395.78 | 2.26 | 1.75 | 1.82 | 0.00 | - | 50 | 71 | 26.58% |
| QQQ240930P00396000 | 2023-12-22 12:33PM EDT | 396.00 | 18.14 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| QQQ240930P00399780 | 2024-07-26 11:41AM EDT | 399.78 | 2.14 | 1.99 | 2.05 | -0.23 | -9.70% | 137 | 983 | 26.03% |
| QQQ240930P00400000 | 2024-07-26 4:00PM EDT | 400.00 | 2.05 | 2.01 | 2.06 | -0.65 | -24.07% | 265 | 1,470 | 25.99% |
| QQQ240930P00404780 | 2024-07-26 3:29PM EDT | 404.78 | 2.39 | 2.33 | 2.39 | +0.20 | +9.13% | 138 | 212 | 25.39% |
| QQQ240930P00405000 | 2023-12-22 1:22PM EDT | 405.00 | 21.38 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 6.25% |
| QQQ240930P00409780 | 2024-07-26 11:45AM EDT | 409.78 | 2.93 | 2.72 | 2.79 | -1.07 | -26.75% | 13 | 398 | 24.75% |
| QQQ240930P00410000 | 2024-07-26 11:45AM EDT | 410.00 | 2.67 | 2.75 | 2.82 | -0.83 | -23.71% | 116 | 2,496 | 24.76% |
| QQQ240930P00414780 | 2024-07-26 3:27PM EDT | 414.78 | 3.40 | 3.21 | 3.29 | -0.18 | -5.03% | 3 | 9,293 | 24.20% |
| QQQ240930P00415000 | 2023-12-26 2:00PM EDT | 415.00 | 24.29 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| QQQ240930P00419780 | 2024-07-26 2:40PM EDT | 419.78 | 3.92 | 3.77 | 3.85 | -0.10 | -2.49% | 95 | 249 | 23.59% |
| QQQ240930P00420000 | 2024-07-26 3:04PM EDT | 420.00 | 4.18 | 3.80 | 3.88 | -0.80 | -16.06% | 271 | 3,814 | 23.57% |
| QQQ240930P00424780 | 2024-07-26 3:49PM EDT | 424.78 | 4.45 | 4.42 | 4.50 | -1.47 | -24.83% | 14 | 728 | 22.98% |
| QQQ240930P00425000 | 2023-12-19 11:55AM EDT | 425.00 | 28.72 | 0.00 | 0.00 | 0.00 | - | 1 | 671 | 3.13% |
| QQQ240930P00429780 | 2024-07-26 11:11AM EDT | 429.78 | 5.70 | 5.18 | 5.28 | -1.00 | -14.93% | 4 | 16,315 | 22.41% |
| QQQ240930P00430000 | 2024-07-26 3:08PM EDT | 430.00 | 5.31 | 5.21 | 5.30 | -1.29 | -19.55% | 153 | 11,497 | 22.35% |
| QQQ240930P00434780 | 2024-07-25 12:23PM EDT | 434.78 | 5.76 | 6.07 | 6.17 | +0.09 | +1.59% | 16 | 393 | 21.81% |
| QQQ240930P00435000 | 2023-12-14 10:33AM EDT | 435.00 | 35.47 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 3.13% |
| QQQ240930P00439780 | 2024-07-26 2:47PM EDT | 439.78 | 7.51 | 7.09 | 7.18 | -1.40 | -15.71% | 3 | 371 | 21.18% |
| QQQ240930P00440000 | 2024-07-26 3:59PM EDT | 440.00 | 7.24 | 7.15 | 7.23 | -2.06 | -22.15% | 252 | 1,096 | 21.15% |
| QQQ240930P00444780 | 2024-07-26 3:06PM EDT | 444.78 | 8.77 | 8.27 | 8.37 | +0.07 | +0.80% | 79 | 8,678 | 20.57% |
| QQQ240930P00449780 | 2024-07-26 2:51PM EDT | 449.78 | 9.90 | 9.63 | 9.75 | -0.58 | -5.53% | 131 | 150 | 19.98% |
| QQQ240930P00450000 | 2024-07-26 3:50PM EDT | 450.00 | 10.00 | 9.70 | 9.81 | -2.00 | -16.67% | 351 | 7,843 | 19.94% |
| QQQ240930P00454780 | 2024-07-26 2:51PM EDT | 454.78 | 11.50 | 11.18 | 11.30 | -2.48 | -17.74% | 634 | 517 | 19.33% |
| QQQ240930P00459780 | 2024-07-26 9:44AM EDT | 459.78 | 13.62 | 12.96 | 13.10 | -0.41 | -2.92% | 21 | 605 | 18.71% |
| QQQ240930P00460000 | 2024-07-26 3:43PM EDT | 460.00 | 13.24 | 13.04 | 13.18 | -3.20 | -19.46% | 263 | 3,626 | 18.68% |
| QQQ240930P00464780 | 2024-07-26 2:30PM EDT | 464.78 | 15.72 | 14.98 | 15.13 | -2.54 | -13.91% | 118 | 1,309 | 18.06% |
| QQQ240930P00465000 | 2023-11-03 3:57PM EDT | 465.00 | 97.16 | 74.36 | 75.45 | 0.00 | - | 2 | 0 | 94.51% |
| QQQ240930P00469780 | 2024-07-26 2:36PM EDT | 469.78 | 18.16 | 17.27 | 17.43 | -1.97 | -9.79% | 243 | 2,350 | 17.40% |
| QQQ240930P00470000 | 2024-07-26 3:59PM EDT | 470.00 | 17.54 | 17.38 | 17.54 | -2.75 | -13.55% | 322 | 2,889 | 17.37% |
| QQQ240930P00474780 | 2024-07-26 1:06PM EDT | 474.78 | 18.78 | 19.85 | 19.98 | -2.22 | -10.57% | 169 | 514 | 16.66% |
| QQQ240930P00475000 | 2023-11-01 3:53PM EDT | 475.00 | 117.83 | 84.36 | 85.45 | 0.00 | - | 2 | 0 | 99.73% |
| QQQ240930P00479780 | 2024-07-26 3:55PM EDT | 479.78 | 23.88 | 22.74 | 22.94 | -2.96 | -11.03% | 54 | 557 | 16.05% |
| QQQ240930P00480000 | 2024-07-26 1:58PM EDT | 480.00 | 23.68 | 22.87 | 23.08 | -2.86 | -10.78% | 198 | 3,418 | 16.02% |
| QQQ240930P00484780 | 2024-07-26 12:37PM EDT | 484.78 | 25.24 | 25.94 | 26.21 | -0.37 | -1.44% | 59 | 994 | 15.40% |
| QQQ240930P00489780 | 2024-07-26 12:06PM EDT | 489.78 | 29.90 | 29.47 | 29.80 | +0.85 | +2.93% | 6 | 1,511 | 14.72% |
| QQQ240930P00490000 | 2024-07-26 1:52PM EDT | 490.00 | 29.79 | 29.63 | 29.96 | -4.88 | -14.08% | 21 | 4,722 | 14.68% |
| QQQ240930P00494780 | 2024-07-26 9:33AM EDT | 494.78 | 33.80 | 33.32 | 33.71 | +0.67 | +2.02% | 2 | 2,172 | 14.03% |
| QQQ240930P00499780 | 2024-07-25 4:11PM EDT | 499.78 | 42.21 | 37.49 | 37.89 | 0.00 | - | 1 | 394 | 13.25% |
| QQQ240930P00500000 | 2024-07-26 1:57PM EDT | 500.00 | 37.45 | 37.68 | 38.09 | -0.29 | -0.77% | 45 | 1,350 | 13.24% |
| QQQ240930P00504780 | 2024-07-25 4:07PM EDT | 504.78 | 47.44 | 41.94 | 42.36 | 0.00 | - | 15 | 1,287 | 12.49% |
| QQQ240930P00509780 | 2024-07-26 4:11PM EDT | 509.78 | 46.69 | 46.62 | 47.05 | -3.98 | -7.85% | 1 | 0 | 11.74% |
| QQQ240930P00510000 | 2024-07-26 12:50PM EDT | 510.00 | 44.97 | 46.83 | 47.26 | -5.25 | -10.45% | 21 | 2 | 11.71% |
| QQQ240930P00514780 | 2024-07-24 3:46PM EDT | 514.78 | 49.94 | 51.52 | 51.96 | 0.00 | - | 10 | 0 | 11.87% |
| QQQ240930P00519780 | 2024-07-24 10:38AM EDT | 519.78 | 50.07 | 56.52 | 56.96 | 0.00 | - | 1 | 0 | 12.79% |
| QQQ240930P00520000 | 2024-07-25 2:32PM EDT | 520.00 | 55.78 | 56.74 | 57.18 | 0.00 | - | 750 | 2 | 12.82% |
| QQQ240930P00525000 | 2024-07-10 12:44PM EDT | 525.00 | 26.50 | 61.74 | 62.18 | 0.00 | - | 12 | 0 | 13.72% |
| QQQ240930P00530000 | 2024-07-17 10:49AM EDT | 530.00 | 44.77 | 66.74 | 67.18 | 0.00 | - | 2 | 0 | 14.60% |
| QQQ240930P00535000 | 2024-07-05 10:53AM EDT | 535.00 | 41.23 | 71.74 | 72.18 | 0.00 | - | 1 | 0 | 15.45% |
| QQQ240930P00540000 | 2024-07-17 12:35PM EDT | 540.00 | 57.00 | 76.74 | 77.18 | 0.00 | - | 2 | 0 | 16.31% |
| QQQ240930P00545000 | 2024-07-16 11:41AM EDT | 545.00 | 49.80 | 81.74 | 82.18 | 0.00 | - | 1 | 0 | 17.14% |
| QQQ240930P00550000 | 2024-07-17 9:52AM EDT | 550.00 | 63.00 | 86.74 | 87.18 | 0.00 | - | 5 | 0 | 17.95% |
| QQQ240930P00555000 | 2024-07-17 9:44AM EDT | 555.00 | 67.75 | 91.74 | 92.18 | 0.00 | - | 5 | 0 | 18.75% |
| QQQ240930P00575000 | 2024-07-09 10:06AM EDT | 575.00 | 76.17 | 111.74 | 112.18 | 0.00 | - | 3 | 0 | 21.88% |
| QQQ240930P00595000 | 2024-07-26 12:50PM EDT | 595.00 | 129.78 | 131.74 | 132.18 | +16.59 | +14.66% | 2 | 0 | 24.81% |
© 2024 Yahoo. All rights reserved.