Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ241220C00129780 | 2024-03-08 11:59AM EDT | 129.78 | 321.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
QQQ241220C00130000 | 2023-12-26 11:46AM EDT | 130.00 | 284.73 | 0.00 | 0.00 | 0.00 | - | 17 | 396 | 0.00% |
QQQ241220C00134780 | 2024-01-29 12:06PM EDT | 134.78 | 293.20 | 303.51 | 304.11 | 0.00 | - | 1 | 55 | 66.89% |
QQQ241220C00135000 | 2023-12-04 11:47AM EDT | 135.00 | 252.24 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
QQQ241220C00139780 | 2024-03-18 12:09AM EDT | 139.78 | 251.66 | - | - | 0.00 | - | - | - | 0.00% |
QQQ241220C00140000 | 2023-11-15 2:50PM EDT | 140.00 | 251.66 | 268.35 | 271.16 | 0.00 | - | 5 | 87 | 0.00% |
QQQ241220C00144780 | 2024-03-18 12:09AM EDT | 144.78 | 245.50 | - | - | 0.00 | - | - | - | 0.00% |
QQQ241220C00145000 | 2023-11-15 2:16PM EDT | 145.00 | 245.50 | 263.64 | 266.44 | 0.00 | - | 4 | 12 | 0.00% |
QQQ241220C00149780 | 2024-02-05 1:44PM EDT | 149.78 | 284.00 | 294.49 | 295.24 | 0.00 | - | 4 | 131 | 88.94% |
QQQ241220C00150000 | 2023-12-13 11:38AM EDT | 150.00 | 255.86 | 0.00 | 0.00 | 0.00 | - | 9 | 137 | 0.00% |
QQQ241220C00154780 | 2023-12-05 11:27AM EDT | 154.78 | 237.90 | 248.88 | 249.65 | 0.00 | - | - | 51 | 0.00% |
QQQ241220C00155000 | 2023-12-05 11:27AM EDT | 155.00 | 237.90 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
QQQ241220C00159780 | 2024-01-02 11:13AM EDT | 159.78 | 250.49 | 265.82 | 269.73 | 0.00 | - | 1 | 1 | 0.00% |
QQQ241220C00160000 | 2023-02-03 1:25PM EDT | 160.00 | 163.54 | 151.41 | 154.36 | 0.00 | - | 1 | 1 | 0.00% |
QQQ241220C00165000 | 2023-04-03 10:25AM EDT | 165.00 | 166.64 | 164.09 | 167.80 | 0.00 | - | 2 | 0 | 0.00% |
QQQ241220C00170000 | 2023-10-04 2:08PM EDT | 170.00 | 197.35 | 204.47 | 206.86 | 0.00 | - | 2 | 42 | 0.00% |
QQQ241220C00175000 | 2022-12-09 11:57AM EDT | 175.00 | 128.00 | 110.88 | 113.32 | 0.00 | - | 1 | 3 | 0.00% |
QQQ241220C00179780 | 2024-03-08 10:52AM EDT | 179.78 | 272.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ241220C00180000 | 2023-12-22 12:00PM EDT | 180.00 | 235.94 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
QQQ241220C00184780 | 2024-02-12 1:00AM EDT | 184.78 | 211.01 | - | - | 0.00 | - | - | - | 0.00% |
QQQ241220C00185000 | 2023-11-15 11:53AM EDT | 185.00 | 211.01 | 226.62 | 229.20 | 0.00 | - | 5 | 7 | 0.00% |
QQQ241220C00189780 | 2024-01-18 4:51PM EDT | 189.78 | 230.82 | 246.55 | 247.27 | 0.00 | - | 1 | 3 | 0.00% |
QQQ241220C00190000 | 2023-06-29 3:39PM EDT | 190.00 | 186.89 | 204.79 | 205.70 | 0.00 | - | 2 | 3 | 0.00% |
QQQ241220C00194780 | 2024-02-12 1:00AM EDT | 194.78 | 186.30 | - | - | 0.00 | - | - | - | 0.00% |
QQQ241220C00195000 | 2023-09-07 10:05AM EDT | 195.00 | 186.30 | 179.81 | 183.29 | 0.00 | - | 1 | 1 | 0.00% |
QQQ241220C00199780 | 2024-03-04 11:20AM EDT | 199.78 | 251.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ241220C00200000 | 2023-12-19 12:46PM EDT | 200.00 | 216.90 | 0.00 | 0.00 | 0.00 | - | 7 | 112 | 0.00% |
QQQ241220C00204780 | 2023-12-19 4:22PM EDT | 204.78 | 213.74 | 216.04 | 216.67 | 0.00 | - | - | 2 | 0.00% |
QQQ241220C00205000 | 2023-12-19 4:22PM EDT | 205.00 | 213.74 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
QQQ241220C00209780 | 2024-02-12 1:00AM EDT | 209.78 | 170.20 | - | - | 0.00 | - | - | - | 0.00% |
QQQ241220C00210000 | 2024-02-23 12:24PM EDT | 210.00 | 234.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ241220C00214780 | 2024-01-22 10:39AM EDT | 214.78 | 217.79 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
QQQ241220C00215000 | 2023-12-13 2:38PM EDT | 215.00 | 194.23 | 203.17 | 204.42 | 0.00 | - | 1 | 3 | 0.00% |
QQQ241220C00219780 | 2024-02-12 12:47PM EDT | 219.78 | 227.11 | 228.38 | 228.99 | 0.00 | - | 1 | 36 | 68.30% |
QQQ241220C00220000 | 2023-11-09 10:47AM EDT | 220.00 | 166.14 | 181.98 | 183.24 | 0.00 | - | 3 | 36 | 0.00% |
QQQ241220C00224780 | 2024-01-18 2:53PM EDT | 224.78 | 195.16 | 213.45 | 214.17 | 0.00 | - | 10 | 7 | 41.58% |
QQQ241220C00225000 | 2023-12-01 10:39AM EDT | 225.00 | 173.20 | 193.86 | 195.11 | 0.00 | - | 5 | 11 | 0.00% |
QQQ241220C00229780 | 2024-02-29 1:53PM EDT | 229.78 | 216.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
QQQ241220C00230000 | 2023-12-13 4:37PM EDT | 230.00 | 182.80 | 189.22 | 190.46 | 0.00 | - | 1 | 13 | 0.00% |
QQQ241220C00234780 | 2024-02-12 1:00AM EDT | 234.78 | 167.91 | - | - | 0.00 | - | - | - | 0.00% |
QQQ241220C00235000 | 2023-11-22 1:28PM EDT | 235.00 | 167.91 | 182.61 | 185.85 | 0.00 | - | 2 | 8 | 0.00% |
QQQ241220C00239780 | 2024-03-15 1:55PM EDT | 239.78 | 203.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
QQQ241220C00240000 | 2023-12-04 4:02PM EDT | 240.00 | 157.65 | 179.98 | 181.21 | 0.00 | - | 10 | 40 | 0.00% |
QQQ241220C00244780 | 2023-12-29 4:36PM EDT | 244.78 | 176.43 | 193.07 | 193.80 | 0.00 | - | 1 | 5 | 35.01% |
QQQ241220C00245000 | 2024-01-11 1:45PM EDT | 245.00 | 172.00 | 201.29 | 201.89 | 0.00 | - | 2 | 4 | 56.18% |
QQQ241220C00249780 | 2024-02-22 4:39PM EDT | 249.78 | 198.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ241220C00250000 | 2024-02-28 3:52PM EDT | 250.00 | 194.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ241220C00254780 | 2024-02-22 1:19PM EDT | 254.78 | 191.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
QQQ241220C00255000 | 2024-03-15 10:44AM EDT | 255.00 | 190.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ241220C00259780 | 2024-02-15 12:51PM EDT | 259.78 | 183.16 | 184.28 | 184.92 | 0.00 | - | 1 | 91 | 48.24% |
QQQ241220C00260000 | 2024-03-07 2:50PM EDT | 260.00 | 196.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ241220C00264780 | 2024-02-22 12:03PM EDT | 264.78 | 181.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ241220C00265000 | 2023-12-13 3:12PM EDT | 265.00 | 149.68 | 157.08 | 158.30 | 0.00 | - | 3 | 410 | 0.00% |
QQQ241220C00269780 | 2024-03-01 3:16PM EDT | 269.78 | 187.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ241220C00270000 | 2024-01-04 11:24AM EDT | 270.00 | 142.19 | 170.41 | 171.16 | 0.00 | - | 30 | 1 | 38.07% |
QQQ241220C00274780 | 2024-03-04 11:00AM EDT | 274.78 | 180.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
QQQ241220C00275000 | 2023-12-13 12:34PM EDT | 275.00 | 139.70 | 148.05 | 149.26 | 0.00 | - | 149 | 653 | 0.00% |
QQQ241220C00279780 | 2024-03-06 3:45PM EDT | 279.78 | 170.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
QQQ241220C00280000 | 2023-12-21 11:29AM EDT | 280.00 | 141.09 | 143.56 | 144.78 | 0.00 | - | 2 | 3,003 | 0.00% |
QQQ241220C00284780 | 2024-03-15 10:44AM EDT | 284.78 | 162.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ241220C00285000 | 2023-12-18 12:46PM EDT | 285.00 | 137.42 | 139.08 | 140.30 | 0.00 | - | 2 | 3,533 | 0.00% |
QQQ241220C00289780 | 2024-02-23 12:13PM EDT | 289.78 | 159.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ241220C00290000 | 2024-03-15 11:46AM EDT | 290.00 | 156.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ241220C00294780 | 2024-03-07 10:48AM EDT | 294.78 | 159.85 | 0.00 | 0.00 | 0.00 | - | 2,100 | 0 | 0.00% |
QQQ241220C00295000 | 2023-12-26 11:12AM EDT | 295.00 | 131.86 | 130.22 | 131.44 | 0.00 | - | 2 | 5,200 | 0.00% |
QQQ241220C00299780 | 2024-03-12 9:55AM EDT | 299.78 | 151.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
QQQ241220C00300000 | 2024-03-18 3:57PM EDT | 300.00 | 150.83 | 0.00 | 0.00 | +4.18 | +2.85% | 12 | 812 | 0.00% |
QQQ241220C00304780 | 2024-01-24 3:21PM EDT | 304.78 | 137.21 | 144.85 | 145.68 | 0.00 | - | 7 | 144 | 44.16% |
QQQ241220C00305000 | 2024-02-01 4:01PM EDT | 305.00 | 131.71 | 153.21 | 153.81 | 0.00 | - | 4 | 13 | 53.42% |
QQQ241220C00309780 | 2024-03-08 11:13AM EDT | 309.78 | 151.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ241220C00310000 | 2023-12-22 2:28PM EDT | 310.00 | 118.00 | 117.14 | 118.36 | 0.00 | - | 3 | 1,986 | 0.00% |
QQQ241220C00314780 | 2024-03-08 12:25PM EDT | 314.78 | 142.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
QQQ241220C00315000 | 2023-12-20 10:45AM EDT | 315.00 | 113.49 | 112.85 | 114.07 | 0.00 | - | 1 | 1,076 | 0.00% |
QQQ241220C00319780 | 2024-03-14 2:34PM EDT | 319.78 | 134.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
QQQ241220C00320000 | 2024-03-01 3:48PM EDT | 320.00 | 140.41 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
QQQ241220C00324780 | 2024-02-15 11:01AM EDT | 324.78 | 123.80 | 124.67 | 125.30 | 0.00 | - | 1 | 428 | 38.18% |
QQQ241220C00325000 | 2024-02-05 10:34AM EDT | 325.00 | 121.50 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
QQQ241220C00329780 | 2024-03-05 1:30PM EDT | 329.78 | 123.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
QQQ241220C00330000 | 2024-03-14 10:36AM EDT | 330.00 | 126.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ241220C00334780 | 2024-02-20 11:00AM EDT | 334.78 | 109.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ241220C00335000 | 2024-03-06 3:11PM EDT | 335.00 | 120.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
QQQ241220C00339780 | 2024-03-18 11:12AM EDT | 339.78 | 117.28 | 0.00 | 0.00 | +0.91 | +0.78% | 1 | 0 | 0.00% |
QQQ241220C00340000 | 2024-03-06 3:00PM EDT | 340.00 | 116.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ241220C00344780 | 2024-03-18 3:29PM EDT | 344.78 | 111.84 | 0.00 | 0.00 | 0.00 | - | 2 | 3,766 | 0.00% |
QQQ241220C00345000 | 2024-03-18 3:29PM EDT | 345.00 | 111.64 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
QQQ241220C00349780 | 2024-03-18 4:13PM EDT | 349.78 | 106.57 | 0.00 | 0.00 | 0.00 | - | 2 | 2,555 | 0.00% |
QQQ241220C00350000 | 2024-03-18 4:13PM EDT | 350.00 | 106.38 | 0.00 | 0.00 | 0.00 | - | 59 | 45 | 0.00% |
QQQ241220C00354780 | 2024-03-18 4:14PM EDT | 354.78 | 102.21 | 0.00 | 0.00 | 0.00 | - | 52 | 1,683 | 0.00% |
QQQ241220C00355000 | 2024-03-18 4:13PM EDT | 355.00 | 102.08 | 0.00 | 0.00 | 0.00 | - | 14 | 13 | 0.00% |
QQQ241220C00359780 | 2024-03-18 3:20PM EDT | 359.78 | 99.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
QQQ241220C00360000 | 2024-03-18 3:51PM EDT | 360.00 | 98.28 | 0.00 | 0.00 | 0.00 | - | 11 | 65 | 0.00% |
QQQ241220C00364780 | 2024-03-18 3:29PM EDT | 364.78 | 94.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ241220C00365000 | 2024-03-18 2:38PM EDT | 365.00 | 95.22 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
QQQ241220C00369780 | 2024-03-18 3:19PM EDT | 369.78 | 90.71 | 0.00 | 0.00 | 0.00 | - | 6 | 4,362 | 0.00% |
QQQ241220C00370000 | 2024-03-18 2:44PM EDT | 370.00 | 90.28 | 0.00 | 0.00 | 0.00 | - | 1 | 10,065 | 0.00% |
QQQ241220C00374780 | 2024-03-18 11:35AM EDT | 374.78 | 86.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ241220C00375000 | 2024-03-15 1:16PM EDT | 375.00 | 81.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ241220C00379780 | 2024-03-13 11:51AM EDT | 379.78 | 82.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
QQQ241220C00380000 | 2024-03-18 9:53AM EDT | 380.00 | 83.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ241220C00384780 | 2024-03-15 2:57PM EDT | 384.78 | 74.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ241220C00385000 | 2024-03-15 10:22AM EDT | 385.00 | 74.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ241220C00389780 | 2024-03-18 3:40PM EDT | 389.78 | 74.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ241220C00390000 | 2024-03-12 3:44PM EDT | 390.00 | 77.73 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
QQQ241220C00394780 | 2024-02-28 11:05AM EDT | 394.78 | 66.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ241220C00395000 | 2024-03-06 1:59PM EDT | 395.00 | 72.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
QQQ241220C00399780 | 2024-03-15 10:03AM EDT | 399.78 | 63.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
QQQ241220C00400000 | 2024-03-18 3:57PM EDT | 400.00 | 65.46 | 0.00 | 0.00 | 0.00 | - | 3 | 155 | 0.00% |
QQQ241220C00404780 | 2024-03-15 2:36PM EDT | 404.78 | 59.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
QQQ241220C00405000 | 2024-03-05 1:07PM EDT | 405.00 | 60.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ241220C00409780 | 2024-03-18 10:44AM EDT | 409.78 | 61.08 | 0.00 | 0.00 | 0.00 | - | 1 | 7,936 | 0.00% |
QQQ241220C00410000 | 2024-03-18 1:08PM EDT | 410.00 | 58.85 | 0.00 | 0.00 | 0.00 | - | 3 | 309 | 0.00% |
QQQ241220C00414780 | 2024-03-18 11:50AM EDT | 414.78 | 56.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ241220C00415000 | 2024-03-18 10:46AM EDT | 415.00 | 57.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ241220C00419780 | 2024-03-18 3:40PM EDT | 419.78 | 52.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ241220C00420000 | 2024-03-18 9:30AM EDT | 420.00 | 52.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ241220C00424780 | 2024-03-14 2:34PM EDT | 424.78 | 49.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
QQQ241220C00425000 | 2024-03-15 1:49PM EDT | 425.00 | 45.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
QQQ241220C00429780 | 2024-03-08 3:38PM EDT | 429.78 | 47.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
QQQ241220C00430000 | 2024-03-15 3:56PM EDT | 430.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
QQQ241220C00434780 | 2024-03-14 1:30PM EDT | 434.78 | 41.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ241220C00435000 | 2024-03-18 9:47AM EDT | 435.00 | 43.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
QQQ241220C00439780 | 2024-03-18 2:36PM EDT | 439.78 | 39.70 | 0.00 | 0.00 | 0.00 | - | 55 | 2,798 | 0.20% |
QQQ241220C00440000 | 2024-03-18 3:24PM EDT | 440.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 9 | 9,044 | 0.20% |
QQQ241220C00444780 | 2024-03-12 2:50PM EDT | 444.78 | 38.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
QQQ241220C00445000 | 2024-03-15 1:49PM EDT | 445.00 | 33.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
QQQ241220C00449780 | 2024-03-18 11:00AM EDT | 449.78 | 34.82 | 0.00 | 0.00 | 0.00 | - | 1 | 2,232 | 0.78% |
QQQ241220C00450000 | 2024-03-18 3:13PM EDT | 450.00 | 33.56 | 0.00 | 0.00 | 0.00 | - | 146 | 1,991 | 0.78% |
QQQ241220C00454780 | 2024-03-15 9:55AM EDT | 454.78 | 28.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
QQQ241220C00455000 | 2024-03-18 11:36AM EDT | 455.00 | 31.13 | 0.00 | 0.00 | 0.00 | - | 2 | 1,313 | 0.78% |
QQQ241220C00459780 | 2024-03-15 9:55AM EDT | 459.78 | 26.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
QQQ241220C00460000 | 2024-03-18 10:50AM EDT | 460.00 | 29.27 | 0.00 | 0.00 | 0.00 | - | 507 | 2,000 | 1.56% |
QQQ241220C00464780 | 2024-03-18 12:55PM EDT | 464.78 | 25.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
QQQ241220C00465000 | 2024-03-18 12:34PM EDT | 465.00 | 25.77 | 0.00 | 0.00 | 0.00 | - | 3 | 1,421 | 1.56% |
QQQ241220C00469780 | 2024-03-15 1:04PM EDT | 469.78 | 20.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
QQQ241220C00470000 | 2024-03-18 10:23AM EDT | 470.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 404 | 485 | 1.56% |
QQQ241220C00474780 | 2024-03-18 12:22PM EDT | 474.78 | 21.60 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 1.56% |
QQQ241220C00475000 | 2024-03-18 2:27PM EDT | 475.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 6 | 3,258 | 1.56% |
QQQ241220C00479780 | 2024-03-14 11:26AM EDT | 479.78 | 19.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
QQQ241220C00480000 | 2024-03-18 12:04PM EDT | 480.00 | 19.27 | 0.00 | 0.00 | 0.00 | - | 2 | 2,984 | 1.56% |
QQQ241220C00484780 | 2024-03-14 2:28PM EDT | 484.78 | 17.52 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
QQQ241220C00485000 | 2024-03-15 11:09AM EDT | 485.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
QQQ241220C00489780 | 2024-03-18 11:33AM EDT | 489.78 | 15.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
QQQ241220C00490000 | 2024-03-18 3:17PM EDT | 490.00 | 15.57 | 0.00 | 0.00 | 0.00 | - | 11 | 6,224 | 3.13% |
QQQ241220C00491000 | 2024-03-08 4:15PM EDT | 491.00 | 16.34 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
QQQ241220C00492000 | 2024-03-14 2:21PM EDT | 492.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 3.13% |
QQQ241220C00493000 | 2024-03-14 2:19PM EDT | 493.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 342 | 0 | 3.13% |
QQQ241220C00494780 | 2024-03-14 10:10AM EDT | 494.78 | 13.68 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
QQQ241220C00495000 | 2024-03-15 11:52AM EDT | 495.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
QQQ241220C00496000 | 2024-03-14 2:21PM EDT | 496.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
QQQ241220C00497000 | 2024-03-18 3:00PM EDT | 497.00 | 13.26 | 0.00 | 0.00 | 0.00 | - | 82 | 83 | 3.13% |
QQQ241220C00498000 | 2024-03-14 3:21PM EDT | 498.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
QQQ241220C00499780 | 2024-03-18 3:14PM EDT | 499.78 | 12.56 | 11.96 | 12.24 | 0.00 | - | 236 | 4,818 | 21.48% |
QQQ241220C00500000 | 2024-03-18 3:19PM EDT | 500.00 | 12.41 | 0.00 | 0.00 | 0.00 | - | 93 | 5,277 | 3.13% |
QQQ241220C00501000 | 2024-03-12 3:59PM EDT | 501.00 | 13.65 | 11.63 | 11.90 | 0.00 | - | - | 17 | 21.41% |
QQQ241220C00502000 | 2024-03-12 3:59PM EDT | 502.00 | 13.36 | 11.18 | 11.64 | 0.00 | - | - | 18 | 21.37% |
QQQ241220C00503000 | 2024-03-18 2:45PM EDT | 503.00 | 11.59 | 11.11 | 11.37 | 0.00 | - | 153 | 173 | 21.31% |
QQQ241220C00504780 | 2024-03-12 10:41AM EDT | 504.78 | 12.17 | 10.65 | 10.91 | 0.00 | - | 1 | 402 | 21.22% |
QQQ241220C00505000 | 2024-03-18 9:30AM EDT | 505.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 3.13% |
QQQ241220C00506000 | 2024-03-12 3:58PM EDT | 506.00 | 12.26 | 10.35 | 10.62 | 0.00 | - | - | 1 | 21.17% |
QQQ241220C00508000 | 2024-03-12 3:59PM EDT | 508.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 3.13% |
QQQ241220C00509780 | 2024-03-08 11:49AM EDT | 509.78 | 12.58 | 9.40 | 9.71 | 0.00 | - | 5 | 1,165 | 20.99% |
QQQ241220C00510000 | 2024-03-15 12:37PM EDT | 510.00 | 8.81 | 9.21 | 9.90 | 0.00 | - | 3 | 3,607 | 21.19% |
QQQ241220C00511000 | 2024-03-12 3:59PM EDT | 511.00 | 10.94 | 9.12 | 9.44 | 0.00 | - | - | 15 | 20.94% |
QQQ241220C00512000 | 2024-03-12 3:59PM EDT | 512.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 17 | 22 | 3.13% |
QQQ241220C00513000 | 2024-03-08 11:56AM EDT | 513.00 | 11.83 | 0.00 | 0.00 | 0.00 | - | 30 | 29 | 3.13% |
QQQ241220C00514780 | 2024-01-22 1:40PM EDT | 514.78 | 5.39 | 5.63 | 6.08 | 0.00 | - | 2 | 194 | 18.33% |
QQQ241220C00515000 | 2024-03-18 9:56AM EDT | 515.00 | 9.16 | 8.20 | 8.58 | 0.00 | - | 40 | 73 | 20.76% |
QQQ241220C00519780 | 2024-03-18 9:56AM EDT | 519.78 | 8.18 | 7.34 | 7.67 | 0.00 | - | 36 | 488 | 20.60% |
QQQ241220C00520000 | 2024-03-18 1:46PM EDT | 520.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 8 | 142 | 3.13% |
QQQ241220C00524780 | 2024-03-08 11:49AM EDT | 524.78 | 9.03 | 6.45 | 6.78 | 0.00 | - | 4 | 1,980 | 20.41% |
QQQ241220C00525000 | 2024-03-18 12:19PM EDT | 525.00 | 7.14 | 6.45 | 6.76 | 0.00 | - | 1 | 89 | 20.42% |
QQQ241220C00529780 | 2024-03-05 11:28AM EDT | 529.78 | 5.82 | 5.69 | 6.00 | 0.00 | - | 68 | 762 | 20.26% |
QQQ241220C00530000 | 2024-03-15 2:51PM EDT | 530.00 | 5.47 | 5.68 | 5.97 | 0.00 | - | 2 | 1,945 | 20.26% |
QQQ241220C00534780 | 2024-02-16 11:02AM EDT | 534.78 | 4.31 | 4.64 | 4.92 | 0.00 | - | 46 | 402 | 19.68% |
QQQ241220C00535000 | 2024-03-14 9:51AM EDT | 535.00 | 5.30 | 4.98 | 5.28 | 0.00 | - | 1 | 21 | 20.12% |
QQQ241220C00539780 | 2024-03-13 11:44AM EDT | 539.78 | 4.94 | 4.42 | 4.70 | 0.00 | - | 1 | 110 | 20.02% |
QQQ241220C00540000 | 2024-03-18 9:45AM EDT | 540.00 | 5.11 | 4.40 | 4.67 | 0.00 | - | 1 | 76 | 20.01% |
QQQ241220C00544780 | 2024-02-23 10:31AM EDT | 544.78 | 4.30 | 3.89 | 4.15 | 0.00 | - | 1 | 113 | 19.91% |
QQQ241220C00545000 | 2024-03-12 11:48AM EDT | 545.00 | 4.72 | 3.87 | 4.13 | 0.00 | - | 3 | 37 | 19.91% |
QQQ241220C00549780 | 2024-03-15 9:51AM EDT | 549.78 | 3.49 | 3.42 | 3.67 | 0.00 | - | 1 | 684 | 19.83% |
QQQ241220C00550000 | 2024-03-18 10:27AM EDT | 550.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 418 | 6.25% |
QQQ241220C00554780 | 2024-03-15 12:55PM EDT | 554.78 | 2.89 | 2.97 | 3.38 | 0.00 | - | 2 | 391 | 19.97% |
QQQ241220C00555000 | 2024-03-18 11:13AM EDT | 555.00 | 3.50 | 2.95 | 3.36 | 0.00 | - | 2 | 597 | 19.96% |
QQQ241220C00559780 | 2024-03-07 1:27PM EDT | 559.78 | 3.74 | 2.61 | 2.99 | 0.00 | - | 25 | 821 | 19.90% |
QQQ241220C00560000 | 2024-03-11 12:56PM EDT | 560.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 321 | 6.25% |
QQQ241220C00564780 | 2024-03-14 9:39AM EDT | 564.78 | 2.80 | 2.29 | 2.64 | 0.00 | - | 20 | 184 | 19.83% |
QQQ241220C00565000 | 2024-03-18 12:51PM EDT | 565.00 | 2.61 | 2.27 | 2.63 | 0.00 | - | 2 | 56 | 19.84% |
QQQ241220C00569780 | 2024-02-16 12:56PM EDT | 569.78 | 1.98 | 1.90 | 2.15 | 0.00 | - | 1 | 84 | 19.43% |
QQQ241220C00570000 | 2024-03-18 10:27AM EDT | 570.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 6.25% |
QQQ241220C00574780 | 2024-03-08 3:33PM EDT | 574.78 | 2.45 | 1.77 | 2.08 | 0.00 | - | 30 | 1,214 | 19.78% |
QQQ241220C00575000 | 2024-03-18 9:52AM EDT | 575.00 | 2.18 | 1.76 | 2.07 | 0.00 | - | 1 | 190 | 19.78% |
QQQ241220C00579780 | 2024-03-08 3:46PM EDT | 579.78 | 2.19 | 1.56 | 1.84 | 0.00 | - | 31 | 34 | 19.75% |
QQQ241220C00580000 | 2024-03-15 12:34PM EDT | 580.00 | 1.60 | 1.55 | 1.83 | 0.00 | - | 5 | 163 | 19.74% |
QQQ241220C00584780 | 2024-03-08 3:46PM EDT | 584.78 | 1.96 | 0.00 | 0.00 | 0.00 | - | 90 | 72 | 6.25% |
QQQ241220C00585000 | 2024-03-08 4:17PM EDT | 585.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 19 | 24 | 6.25% |
QQQ241220C00589780 | 2024-03-08 3:46PM EDT | 589.78 | 1.75 | 1.21 | 1.47 | 0.00 | - | 9 | 11 | 19.78% |
QQQ241220C00590000 | 2023-12-22 10:30AM EDT | 590.00 | 0.88 | 0.47 | 0.83 | 0.00 | - | 1 | 1 | 17.88% |
QQQ241220C00594780 | 2024-03-15 3:46PM EDT | 594.78 | 1.11 | 1.06 | 1.33 | 0.00 | - | - | 85 | 19.84% |
QQQ241220C00595000 | 2024-03-05 11:05AM EDT | 595.00 | 1.27 | 1.06 | 1.32 | 0.00 | - | 12 | 62 | 19.83% |
QQQ241220C00599780 | 2024-02-28 11:33AM EDT | 599.78 | 0.91 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 6.25% |
QQQ241220C00600000 | 2024-03-15 12:11PM EDT | 600.00 | 0.99 | 0.94 | 1.20 | 0.00 | - | 3 | 222 | 19.91% |
QQQ241220C00604780 | 2024-02-23 12:11PM EDT | 604.78 | 0.90 | 0.83 | 1.09 | 0.00 | - | 1 | 2 | 19.97% |
QQQ241220C00605000 | 2024-02-28 11:48AM EDT | 605.00 | 0.80 | 0.82 | 1.08 | 0.00 | - | 10 | 70 | 19.95% |
QQQ241220C00609780 | 2024-01-11 12:47PM EDT | 609.78 | 0.29 | 0.68 | 0.86 | 0.00 | - | 20 | 20 | 19.58% |
QQQ241220C00610000 | 2024-03-18 10:39AM EDT | 610.00 | 1.00 | 0.77 | 0.94 | 0.00 | - | 373 | 373 | 19.89% |
QQQ241220C00615000 | 2024-03-18 9:34AM EDT | 615.00 | 0.85 | 0.68 | 0.80 | 0.00 | - | 106 | 111 | 19.75% |
QQQ241220C00620000 | 2024-03-01 12:08PM EDT | 620.00 | 0.75 | 0.57 | 0.82 | 0.00 | - | 1 | 32 | 20.22% |
QQQ241220C00625000 | 2024-03-18 9:40AM EDT | 625.00 | 0.67 | 0.51 | 0.76 | 0.00 | - | 1 | 236 | 20.35% |
QQQ241220C00630000 | 2024-03-15 4:05PM EDT | 630.00 | 0.55 | 0.45 | 0.70 | 0.00 | - | 160 | 162 | 20.46% |
QQQ241220C00635000 | 2024-03-15 10:42AM EDT | 635.00 | 0.51 | 0.40 | 0.65 | 0.00 | - | 2 | 11 | 20.59% |
QQQ241220C00640000 | 2024-03-08 2:33PM EDT | 640.00 | 0.60 | 0.35 | 0.60 | 0.00 | - | 41 | 86 | 20.70% |
QQQ241220C00645000 | 2024-02-27 3:40PM EDT | 645.00 | 0.40 | 0.31 | 0.56 | 0.00 | - | 1 | 19 | 20.84% |
QQQ241220C00650000 | 2024-03-07 4:26PM EDT | 650.00 | 0.53 | 0.27 | 0.52 | 0.00 | - | - | 2 | 20.96% |
QQQ241220C00655000 | 2024-03-04 10:49AM EDT | 655.00 | 0.32 | 0.24 | 0.48 | 0.00 | - | 1 | 0 | 21.07% |
QQQ241220C00660000 | 2024-03-11 4:01PM EDT | 660.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
QQQ241220C00665000 | 2024-03-05 1:52PM EDT | 665.00 | 0.21 | 0.18 | 0.42 | 0.00 | - | - | 2 | 21.34% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ241220P00129780 | 2024-03-15 4:06PM EDT | 129.78 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
QQQ241220P00130000 | 2023-12-26 5:06PM EDT | 130.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 1,978 | 25.00% |
QQQ241220P00134780 | 2024-03-12 12:00PM EDT | 134.78 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
QQQ241220P00135000 | 2023-11-16 4:24PM EDT | 135.00 | 0.36 | 0.09 | 0.42 | 0.00 | - | 5 | 479 | 54.83% |
QQQ241220P00139780 | 2024-03-01 2:35PM EDT | 139.78 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
QQQ241220P00140000 | 2023-11-28 2:24PM EDT | 140.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 620 | 25.00% |
QQQ241220P00144780 | 2024-03-12 3:37PM EDT | 144.78 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
QQQ241220P00145000 | 2023-12-15 10:56AM EDT | 145.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 391 | 25.00% |
QQQ241220P00149780 | 2024-03-18 10:26AM EDT | 149.78 | 0.17 | 0.00 | 0.00 | -0.05 | -22.73% | 1 | 0 | 25.00% |
QQQ241220P00150000 | 2023-12-15 12:50PM EDT | 150.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 1,755 | 25.00% |
QQQ241220P00154780 | 2024-03-14 3:46PM EDT | 154.78 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
QQQ241220P00155000 | 2023-12-20 11:35AM EDT | 155.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 3,031 | 25.00% |
QQQ241220P00159780 | 2024-02-26 11:47AM EDT | 159.78 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
QQQ241220P00160000 | 2023-12-20 11:35AM EDT | 160.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 2,867 | 25.00% |
QQQ241220P00164780 | 2024-03-15 1:52PM EDT | 164.78 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
QQQ241220P00165000 | 2023-12-20 3:23PM EDT | 165.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 786 | 25.00% |
QQQ241220P00169780 | 2024-03-04 10:30AM EDT | 169.78 | 0.22 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
QQQ241220P00170000 | 2023-12-21 10:30AM EDT | 170.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 3,842 | 25.00% |
QQQ241220P00174780 | 2024-02-27 2:00PM EDT | 174.78 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
QQQ241220P00175000 | 2023-11-17 4:44PM EDT | 175.00 | 0.76 | 0.40 | 0.82 | 0.00 | - | 5 | 851 | 50.60% |
QQQ241220P00179780 | 2024-03-18 10:39AM EDT | 179.78 | 0.32 | 0.00 | 0.00 | +0.03 | +10.34% | 5 | 407 | 25.00% |
QQQ241220P00180000 | 2023-12-04 11:21AM EDT | 180.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 386 | 25.00% |
QQQ241220P00184780 | 2024-03-01 1:20PM EDT | 184.78 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
QQQ241220P00185000 | 2023-12-15 1:34PM EDT | 185.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 676 | 25.00% |
QQQ241220P00189780 | 2024-03-15 3:53PM EDT | 189.78 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
QQQ241220P00190000 | 2023-12-18 11:58AM EDT | 190.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 41 | 2,243 | 25.00% |
QQQ241220P00194780 | 2024-03-18 10:39AM EDT | 194.78 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
QQQ241220P00195000 | 2023-12-20 2:58PM EDT | 195.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 3 | 2,629 | 12.50% |
QQQ241220P00199780 | 2024-03-15 1:59PM EDT | 199.78 | 0.45 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 12.50% |
QQQ241220P00200000 | 2023-12-26 12:34PM EDT | 200.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 15 | 6,233 | 12.50% |
QQQ241220P00204780 | 2024-03-18 1:45PM EDT | 204.78 | 0.52 | 0.00 | 0.00 | -0.05 | -8.77% | 4 | 0 | 12.50% |
QQQ241220P00205000 | 2023-12-20 3:38PM EDT | 205.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,390 | 12.50% |
QQQ241220P00209780 | 2024-03-15 1:04PM EDT | 209.78 | 0.64 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 12.50% |
QQQ241220P00210000 | 2024-02-28 12:05PM EDT | 210.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
QQQ241220P00214780 | 2024-03-11 11:49AM EDT | 214.78 | 0.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
QQQ241220P00215000 | 2024-03-12 2:59PM EDT | 215.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
QQQ241220P00219780 | 2024-03-05 11:30AM EDT | 219.78 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
QQQ241220P00220000 | 2024-03-01 4:16PM EDT | 220.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
QQQ241220P00224780 | 2024-02-15 11:43AM EDT | 224.78 | 0.83 | 0.72 | 0.88 | 0.00 | - | 3 | 1,153 | 38.25% |
QQQ241220P00225000 | 2024-02-27 3:21PM EDT | 225.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
QQQ241220P00229780 | 2024-03-04 12:33PM EDT | 229.78 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
QQQ241220P00230000 | 2024-03-18 9:35AM EDT | 230.00 | 0.79 | 0.00 | 0.00 | -0.09 | -10.23% | 10 | 0 | 12.50% |
QQQ241220P00234780 | 2024-03-15 12:48PM EDT | 234.78 | 1.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
QQQ241220P00235000 | 2024-02-01 12:54PM EDT | 235.00 | 1.20 | 0.70 | 0.85 | 0.00 | - | 5 | 164 | 35.76% |
QQQ241220P00239780 | 2024-03-15 1:07PM EDT | 239.78 | 1.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
QQQ241220P00240000 | 2024-03-15 9:30AM EDT | 240.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
QQQ241220P00244780 | 2024-03-05 1:22PM EDT | 244.78 | 1.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
QQQ241220P00245000 | 2024-03-05 5:00PM EDT | 245.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 12.50% |
QQQ241220P00249780 | 2024-03-15 9:30AM EDT | 249.78 | 1.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
QQQ241220P00250000 | 2024-03-18 12:39PM EDT | 250.00 | 1.14 | 0.00 | 0.00 | -0.06 | -5.00% | 5 | 1,591 | 12.50% |
QQQ241220P00254780 | 2024-03-08 2:19PM EDT | 254.78 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
QQQ241220P00255000 | 2024-03-13 9:45AM EDT | 255.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
QQQ241220P00259780 | 2024-03-15 12:49PM EDT | 259.78 | 1.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
QQQ241220P00260000 | 2024-03-12 3:57PM EDT | 260.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 12.50% |
QQQ241220P00264780 | 2024-03-06 5:03PM EDT | 264.78 | 1.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
QQQ241220P00265000 | 2024-03-12 2:56PM EDT | 265.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
QQQ241220P00269780 | 2024-03-13 2:46PM EDT | 269.78 | 1.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
QQQ241220P00270000 | 2024-03-01 1:34PM EDT | 270.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
QQQ241220P00274780 | 2024-03-15 12:10PM EDT | 274.78 | 1.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
QQQ241220P00275000 | 2024-03-12 2:56PM EDT | 275.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
QQQ241220P00279780 | 2024-03-18 12:38PM EDT | 279.78 | 1.88 | 0.00 | 0.00 | +0.13 | +7.43% | 30 | 0 | 12.50% |
QQQ241220P00280000 | 2024-03-18 11:01AM EDT | 280.00 | 1.88 | 0.00 | 0.00 | -0.16 | -7.84% | 2 | 336 | 12.50% |
QQQ241220P00284780 | 2024-03-18 10:44AM EDT | 284.78 | 2.04 | 0.00 | 0.00 | +0.04 | +2.00% | 2 | 16,395 | 12.50% |
QQQ241220P00285000 | 2024-02-22 3:55PM EDT | 285.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 15 | 23 | 12.50% |
QQQ241220P00289780 | 2024-03-18 3:08PM EDT | 289.78 | 2.20 | 0.00 | 0.00 | -0.07 | -3.08% | 2 | 11,095 | 12.50% |
QQQ241220P00290000 | 2024-03-18 2:39PM EDT | 290.00 | 2.21 | 0.00 | 0.00 | -0.05 | -2.21% | 109 | 512 | 12.50% |
QQQ241220P00294780 | 2024-03-07 10:48AM EDT | 294.78 | 2.27 | 0.00 | 0.00 | 0.00 | - | 2,100 | 0 | 6.25% |
QQQ241220P00295000 | 2024-03-08 2:46PM EDT | 295.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
QQQ241220P00299780 | 2024-03-15 2:01PM EDT | 299.78 | 2.87 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
QQQ241220P00300000 | 2024-03-18 9:35AM EDT | 300.00 | 2.64 | 0.00 | 0.00 | -0.31 | -10.51% | 20 | 0 | 6.25% |
QQQ241220P00304780 | 2024-03-08 2:27PM EDT | 304.78 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
QQQ241220P00305000 | 2024-03-14 3:50PM EDT | 305.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
QQQ241220P00309780 | 2024-02-09 10:30AM EDT | 309.78 | 3.28 | 3.06 | 3.31 | 0.00 | - | 9 | 4,035 | 28.31% |
QQQ241220P00310000 | 2024-03-18 12:57PM EDT | 310.00 | 3.15 | 0.00 | 0.00 | -0.25 | -7.35% | 12 | 1,433 | 6.25% |
QQQ241220P00314780 | 2024-03-14 9:30AM EDT | 314.78 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
QQQ241220P00315000 | 2024-03-12 12:51PM EDT | 315.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
QQQ241220P00319780 | 2024-03-18 2:10PM EDT | 319.78 | 3.65 | 0.00 | 0.00 | -0.37 | -9.20% | 1 | 0 | 6.25% |
QQQ241220P00320000 | 2024-03-18 12:57PM EDT | 320.00 | 3.74 | 0.00 | 0.00 | -0.26 | -6.50% | 2 | 0 | 6.25% |
QQQ241220P00324780 | 2024-03-14 3:22PM EDT | 324.78 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
QQQ241220P00325000 | 2024-03-12 3:06PM EDT | 325.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
QQQ241220P00329780 | 2024-03-15 9:55AM EDT | 329.78 | 4.68 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
QQQ241220P00330000 | 2024-03-15 1:00PM EDT | 330.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
QQQ241220P00334780 | 2024-03-12 11:58AM EDT | 334.78 | 4.50 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 6.25% |
QQQ241220P00335000 | 2024-03-14 3:35PM EDT | 335.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
QQQ241220P00339780 | 2024-03-18 10:10AM EDT | 339.78 | 5.05 | 0.00 | 0.00 | -0.48 | -8.68% | 81 | 14,138 | 6.25% |
QQQ241220P00340000 | 2024-03-18 11:10AM EDT | 340.00 | 5.04 | 0.00 | 0.00 | -0.54 | -9.68% | 2 | 802 | 6.25% |
QQQ241220P00344780 | 2024-03-18 10:10AM EDT | 344.78 | 5.48 | 0.00 | 0.00 | -0.54 | -8.97% | 443 | 5,763 | 6.25% |
QQQ241220P00345000 | 2024-03-15 10:01AM EDT | 345.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
QQQ241220P00349780 | 2024-03-18 1:54PM EDT | 349.78 | 6.06 | 0.00 | 0.00 | +0.36 | +6.32% | 5 | 16,880 | 6.25% |
QQQ241220P00350000 | 2024-03-18 12:51PM EDT | 350.00 | 6.10 | 0.00 | 0.00 | -0.40 | -6.15% | 24 | 0 | 6.25% |
QQQ241220P00354780 | 2024-03-18 9:31AM EDT | 354.78 | 6.53 | 0.00 | 0.00 | -0.45 | -6.45% | 266 | 8,003 | 6.25% |
QQQ241220P00355000 | 2024-03-18 10:01AM EDT | 355.00 | 6.62 | 0.00 | 0.00 | +0.09 | +1.38% | 10 | 2,041 | 6.25% |
QQQ241220P00359780 | 2024-03-15 3:56PM EDT | 359.78 | 7.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
QQQ241220P00360000 | 2024-03-15 12:55PM EDT | 360.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
QQQ241220P00364780 | 2024-03-18 10:47AM EDT | 364.78 | 7.53 | 0.00 | 0.00 | -0.72 | -8.73% | 36 | 5,251 | 3.13% |
QQQ241220P00365000 | 2024-03-08 3:08PM EDT | 365.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
QQQ241220P00369780 | 2024-03-18 9:35AM EDT | 369.78 | 8.28 | 0.00 | 0.00 | -1.06 | -11.35% | 10 | 14,949 | 3.13% |
QQQ241220P00370000 | 2024-03-18 10:44AM EDT | 370.00 | 8.19 | 0.00 | 0.00 | -1.00 | -10.88% | 19 | 1,658 | 3.13% |
QQQ241220P00374780 | 2024-03-13 1:28PM EDT | 374.78 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
QQQ241220P00375000 | 2024-03-18 10:53AM EDT | 375.00 | 8.92 | 0.00 | 0.00 | -1.26 | -12.38% | 2 | 6,483 | 3.13% |
QQQ241220P00379780 | 2024-03-18 9:43AM EDT | 379.78 | 9.73 | 0.00 | 0.00 | -0.79 | -7.51% | 1 | 0 | 3.13% |
QQQ241220P00380000 | 2024-03-18 12:16PM EDT | 380.00 | 9.83 | 0.00 | 0.00 | -0.80 | -7.53% | 50 | 7,411 | 3.13% |
QQQ241220P00384780 | 2024-03-18 3:11PM EDT | 384.78 | 10.53 | 0.00 | 0.00 | -0.89 | -7.79% | 1 | 0 | 3.13% |
QQQ241220P00385000 | 2024-03-15 11:11AM EDT | 385.00 | 11.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
QQQ241220P00389780 | 2024-03-18 2:37PM EDT | 389.78 | 11.43 | 0.00 | 0.00 | -1.59 | -12.21% | 15 | 11,303 | 3.13% |
QQQ241220P00390000 | 2024-03-18 3:13PM EDT | 390.00 | 11.45 | 0.00 | 0.00 | -1.15 | -9.13% | 103 | 188,354 | 3.13% |
QQQ241220P00394780 | 2024-03-11 3:17PM EDT | 394.78 | 13.22 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
QQQ241220P00395000 | 2024-03-18 10:53AM EDT | 395.00 | 12.32 | 0.00 | 0.00 | -1.78 | -12.62% | 2 | 0 | 3.13% |
QQQ241220P00399780 | 2024-03-18 9:56AM EDT | 399.78 | 13.55 | 0.00 | 0.00 | -0.74 | -5.18% | 102 | 8,068 | 1.56% |
QQQ241220P00400000 | 2024-03-18 3:57PM EDT | 400.00 | 13.82 | 0.00 | 0.00 | -0.97 | -6.56% | 123 | 13,798 | 1.56% |
QQQ241220P00404780 | 2024-03-15 1:03PM EDT | 404.78 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
QQQ241220P00405000 | 2024-03-12 10:28AM EDT | 405.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
QQQ241220P00409780 | 2024-03-12 3:58PM EDT | 409.78 | 14.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
QQQ241220P00410000 | 2024-03-18 4:03PM EDT | 410.00 | 16.25 | 0.00 | 0.00 | +0.35 | +2.20% | 97 | 4,934 | 1.56% |
QQQ241220P00414780 | 2024-03-18 3:05PM EDT | 414.78 | 17.13 | 0.00 | 0.00 | -1.42 | -7.65% | 22 | 1,410 | 1.56% |
QQQ241220P00415000 | 2024-03-18 3:29PM EDT | 415.00 | 17.15 | 0.00 | 0.00 | -0.70 | -3.92% | 472 | 3,258 | 1.56% |
QQQ241220P00419780 | 2024-03-18 3:05PM EDT | 419.78 | 18.57 | 0.00 | 0.00 | +0.69 | +3.86% | 14 | 0 | 0.78% |
QQQ241220P00420000 | 2024-03-18 1:56PM EDT | 420.00 | 18.87 | 0.00 | 0.00 | -1.63 | -7.95% | 633 | 7,477 | 0.78% |
QQQ241220P00424780 | 2024-03-12 9:30AM EDT | 424.78 | 20.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
QQQ241220P00425000 | 2024-03-18 12:01PM EDT | 425.00 | 20.19 | 0.00 | 0.00 | -1.73 | -7.89% | 36 | 887 | 0.78% |
QQQ241220P00429780 | 2024-03-18 3:29PM EDT | 429.78 | 21.64 | 0.00 | 0.00 | -0.08 | -0.37% | 169 | 687 | 0.39% |
QQQ241220P00430000 | 2024-03-18 1:56PM EDT | 430.00 | 22.06 | 0.00 | 0.00 | -1.83 | -7.66% | 106 | 4,143 | 0.39% |
QQQ241220P00434780 | 2024-03-15 3:57PM EDT | 434.78 | 25.71 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.20% |
QQQ241220P00435000 | 2024-03-18 2:43PM EDT | 435.00 | 23.69 | 0.00 | 0.00 | -2.15 | -8.32% | 2 | 2,556 | 0.20% |
QQQ241220P00439780 | 2024-03-12 3:59PM EDT | 439.78 | 23.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
QQQ241220P00440000 | 2024-03-18 3:24PM EDT | 440.00 | 25.32 | 0.00 | 0.00 | -2.31 | -8.36% | 40 | 4,090 | 0.00% |
QQQ241220P00444780 | 2024-03-08 4:15PM EDT | 444.78 | 27.33 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
QQQ241220P00445000 | 2024-03-18 12:03PM EDT | 445.00 | 27.67 | 0.00 | 0.00 | -2.01 | -6.77% | 43 | 5,222 | 0.00% |
QQQ241220P00449780 | 2024-03-14 2:26PM EDT | 449.78 | 29.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ241220P00450000 | 2024-03-18 11:06AM EDT | 450.00 | 29.20 | 0.00 | 0.00 | -3.39 | -10.40% | 144 | 2,531 | 0.00% |
QQQ241220P00454780 | 2024-03-14 2:26PM EDT | 454.78 | 31.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ241220P00455000 | 2024-03-15 2:29PM EDT | 455.00 | 34.86 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
QQQ241220P00459780 | 2024-03-07 3:28PM EDT | 459.78 | 31.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ241220P00460000 | 2024-03-14 9:46AM EDT | 460.00 | 33.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ241220P00464780 | 2024-02-01 3:35PM EDT | 464.78 | 47.83 | 32.79 | 33.22 | 0.00 | - | 2 | 3 | 10.23% |
QQQ241220P00465000 | 2024-03-15 2:37PM EDT | 465.00 | 40.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ241220P00469780 | 2024-01-19 4:52PM EDT | 469.78 | 50.99 | 45.09 | 45.80 | 0.00 | - | 1 | 1 | 16.90% |
QQQ241220P00470000 | 2024-03-05 12:22PM EDT | 470.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ241220P00474780 | 2024-02-16 11:50AM EDT | 474.78 | 47.64 | 46.15 | 46.80 | 0.00 | - | 2 | 1 | 14.93% |
QQQ241220P00475000 | 2024-03-11 2:47PM EDT | 475.00 | 44.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ241220P00479780 | 2024-02-28 10:47AM EDT | 479.78 | 48.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
QQQ241220P00480000 | 2024-03-18 2:27PM EDT | 480.00 | 46.20 | 0.00 | 0.00 | -5.01 | -9.78% | 4 | 0 | 0.00% |
QQQ241220P00484780 | 2024-02-28 12:12PM EDT | 484.78 | 51.37 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
QQQ241220P00485000 | 2024-02-29 1:08PM EDT | 485.00 | 50.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ241220P00489780 | 2024-02-28 10:47AM EDT | 489.78 | 56.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ241220P00490000 | 2024-03-08 3:51PM EDT | 490.00 | 52.12 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
QQQ241220P00494780 | 2024-01-16 1:00AM EDT | 494.78 | 231.44 | - | - | 0.00 | - | - | - | 0.00% |
QQQ241220P00495000 | 2024-03-11 9:47AM EDT | 495.00 | 59.67 | 0.00 | 0.00 | 0.00 | - | 39 | 23 | 0.00% |
QQQ241220P00499780 | 2024-01-16 11:36AM EDT | 499.78 | 89.79 | 67.11 | 67.63 | 0.00 | - | 4 | 0 | 15.47% |
QQQ241220P00500000 | 2024-03-15 3:27PM EDT | 500.00 | 66.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
QQQ241220P00505000 | 2024-03-11 9:55AM EDT | 505.00 | 69.76 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
QQQ241220P00509780 | 2024-01-16 1:00AM EDT | 509.78 | 166.04 | - | - | 0.00 | - | - | - | 0.00% |
QQQ241220P00510000 | 2024-03-11 9:36AM EDT | 510.00 | 73.51 | 0.00 | 0.00 | 0.00 | - | 40 | 17 | 0.00% |
QQQ241220P00514780 | 2024-01-16 1:00AM EDT | 514.78 | 171.64 | - | - | 0.00 | - | - | - | 0.00% |
QQQ241220P00515000 | 2023-10-26 12:23PM EDT | 515.00 | 171.64 | 124.37 | 127.10 | 0.00 | - | - | 0 | 50.45% |
QQQ241220P00519780 | 2024-01-16 1:00AM EDT | 519.78 | 175.75 | - | - | 0.00 | - | - | - | 0.00% |
QQQ241220P00520000 | 2024-03-12 11:15AM EDT | 520.00 | 77.61 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
QQQ241220P00524780 | 2024-01-16 1:00AM EDT | 524.78 | 181.11 | - | - | 0.00 | - | - | - | 0.00% |
QQQ241220P00525000 | 2023-10-26 3:43PM EDT | 525.00 | 181.11 | 134.35 | 137.07 | 0.00 | - | - | 0 | 51.33% |
QQQ241220P00529780 | 2024-01-16 1:00AM EDT | 529.78 | 162.51 | - | - | 0.00 | - | - | - | 0.00% |
QQQ241220P00530000 | 2024-03-12 11:15AM EDT | 530.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
QQQ241220P00534780 | 2024-01-16 1:00AM EDT | 534.78 | 191.71 | - | - | 0.00 | - | - | - | 0.00% |
QQQ241220P00535000 | 2024-01-31 4:48PM EDT | 535.00 | 117.67 | 89.30 | 89.83 | 0.00 | - | - | 0 | 0.00% |
QQQ241220P00539780 | 2024-01-16 1:00AM EDT | 539.78 | 163.31 | - | - | 0.00 | - | - | - | 0.00% |
QQQ241220P00540000 | 2024-03-12 11:15AM EDT | 540.00 | 97.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
QQQ241220P00549780 | 2024-01-16 1:00AM EDT | 549.78 | 164.72 | - | - | 0.00 | - | - | - | 0.00% |
QQQ241220P00550000 | 2024-03-12 11:15AM EDT | 550.00 | 107.51 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
QQQ241220P00554780 | 2024-01-16 1:00AM EDT | 554.78 | 169.75 | - | - | 0.00 | - | - | - | 0.00% |
QQQ241220P00555000 | 2023-11-14 12:47PM EDT | 555.00 | 169.75 | 151.55 | 153.31 | 0.00 | - | - | 0 | 47.79% |
QQQ241220P00559780 | 2024-01-16 1:00AM EDT | 559.78 | 169.61 | - | - | 0.00 | - | - | - | 0.00% |
QQQ241220P00560000 | 2024-03-18 1:12PM EDT | 560.00 | 122.00 | 0.00 | 0.00 | -11.36 | -8.52% | 2 | 0 | 0.00% |
QQQ241220P00565000 | 2024-02-29 12:55PM EDT | 565.00 | 128.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ241220P00569780 | 2024-01-16 1:01AM EDT | 569.78 | 183.22 | - | - | 0.00 | - | - | - | 0.00% |
QQQ241220P00570000 | 2023-11-21 11:31AM EDT | 570.00 | 183.22 | 163.26 | 165.30 | 0.00 | - | 2 | 0 | 47.88% |
QQQ241220P00574780 | 2024-01-16 1:01AM EDT | 574.78 | 184.51 | - | - | 0.00 | - | - | - | 0.00% |
QQQ241220P00575000 | 2024-02-07 1:53PM EDT | 575.00 | 143.79 | 135.14 | 135.81 | 0.00 | - | 100 | 0 | 0.00% |
QQQ241220P00590000 | 2024-02-20 2:06PM EDT | 590.00 | 165.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
QQQ241220P00595000 | 2024-02-07 1:54PM EDT | 595.00 | 163.61 | 155.13 | 155.80 | 0.00 | - | - | 0 | 0.00% |
QQQ241220P00600000 | 2024-03-07 10:41AM EDT | 600.00 | 157.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
QQQ241220P00605000 | 2024-01-18 3:18PM EDT | 605.00 | 193.00 | 174.70 | 175.35 | 0.00 | - | 32 | 0 | 31.15% |
QQQ241220P00660000 | 2024-03-15 3:27PM EDT | 660.00 | 225.75 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |