Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ250117C00129780 | 2024-02-15 1:27PM EDT | 129.78 | 307.40 | 307.67 | 308.45 | 0.00 | - | 1 | 89 | 56.01% |
QQQ250117C00130000 | 2023-12-20 11:34AM EDT | 130.00 | 284.53 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 0.00% |
QQQ250117C00134780 | 2023-12-18 3:42PM EDT | 134.78 | 277.51 | 281.46 | 283.78 | 0.00 | - | - | 27 | 0.00% |
QQQ250117C00135000 | 2023-12-18 3:42PM EDT | 135.00 | 277.51 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
QQQ250117C00139780 | 2024-02-02 10:56AM EDT | 139.78 | 290.00 | 309.27 | 310.02 | 0.00 | - | 2 | 62 | 103.27% |
QQQ250117C00140000 | 2023-05-30 9:48AM EDT | 140.00 | 220.58 | 235.00 | 237.26 | 0.00 | - | 1 | 62 | 0.00% |
QQQ250117C00144780 | 2024-03-01 1:53PM EDT | 144.78 | 303.73 | 297.11 | 298.28 | 0.00 | - | 1 | 14 | 79.95% |
QQQ250117C00145000 | 2023-08-08 10:58AM EDT | 145.00 | 231.75 | 232.65 | 235.22 | 0.00 | - | 11 | 15 | 0.00% |
QQQ250117C00149780 | 2024-03-04 10:35AM EDT | 149.78 | 300.00 | 292.33 | 293.50 | 0.00 | - | 1 | 240 | 78.47% |
QQQ250117C00150000 | 2023-12-20 4:07PM EDT | 150.00 | 259.79 | 0.00 | 0.00 | 0.00 | - | 6 | 261 | 0.00% |
QQQ250117C00154780 | 2024-03-01 1:57PM EDT | 154.78 | 294.18 | 287.55 | 288.71 | 0.00 | - | 20 | 22 | 77.00% |
QQQ250117C00155000 | 2023-12-13 11:29AM EDT | 155.00 | 250.75 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
QQQ250117C00159780 | 2024-03-07 4:28PM EDT | 159.78 | 290.05 | 282.78 | 283.94 | 0.00 | - | 8 | 62 | 75.60% |
QQQ250117C00160000 | 2023-11-10 1:11PM EDT | 160.00 | 222.79 | 237.29 | 239.18 | 0.00 | - | 1 | 60 | 0.00% |
QQQ250117C00164780 | 2024-01-16 1:01AM EDT | 164.78 | 205.50 | - | - | 0.00 | - | - | - | 0.00% |
QQQ250117C00165000 | 2023-09-25 2:09PM EDT | 165.00 | 205.50 | 192.36 | 196.24 | 0.00 | - | 2 | 65 | 0.00% |
QQQ250117C00169780 | 2024-01-16 1:01AM EDT | 169.78 | 227.75 | - | - | 0.00 | - | - | - | 0.00% |
QQQ250117C00170000 | 2023-11-20 2:11PM EDT | 170.00 | 227.75 | 238.59 | 241.96 | 0.00 | - | 1 | 61 | 0.00% |
QQQ250117C00174780 | 2024-02-22 11:13AM EDT | 174.78 | 266.42 | 268.48 | 269.63 | 0.00 | - | 4 | 4 | 71.54% |
QQQ250117C00175000 | 2023-12-14 2:10PM EDT | 175.00 | 234.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
QQQ250117C00179780 | 2024-01-16 1:01AM EDT | 179.78 | 199.89 | - | - | 0.00 | - | - | - | 0.00% |
QQQ250117C00180000 | 2023-10-11 10:26AM EDT | 180.00 | 199.89 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
QQQ250117C00184780 | 2024-02-29 2:00PM EDT | 184.78 | 259.26 | 258.96 | 260.11 | 0.00 | - | 2 | 11 | 68.96% |
QQQ250117C00185000 | 2023-11-28 11:02AM EDT | 185.00 | 211.25 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
QQQ250117C00189780 | 2024-01-16 1:01AM EDT | 189.78 | 194.13 | - | - | 0.00 | - | - | - | 0.00% |
QQQ250117C00190000 | 2023-11-08 4:45PM EDT | 190.00 | 194.13 | 209.40 | 211.26 | 0.00 | - | 3 | 233 | 0.00% |
QQQ250117C00194780 | 2024-03-18 11:32AM EDT | 194.78 | 251.50 | 249.46 | 250.61 | +2.50 | +1.00% | 1 | 20 | 66.50% |
QQQ250117C00195000 | 2023-12-13 11:03AM EDT | 195.00 | 213.40 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
QQQ250117C00199780 | 2024-03-15 2:28PM EDT | 199.78 | 240.80 | 244.73 | 245.87 | 0.00 | - | 3 | 513 | 65.32% |
QQQ250117C00200000 | 2023-12-22 4:15PM EDT | 200.00 | 217.20 | 0.00 | 0.00 | 0.00 | - | 2 | 700 | 0.00% |
QQQ250117C00204780 | 2024-02-15 11:10AM EDT | 204.78 | 235.22 | 236.26 | 237.04 | 0.00 | - | 2 | 479 | 54.16% |
QQQ250117C00205000 | 2023-12-20 12:43PM EDT | 205.00 | 213.57 | 0.00 | 0.00 | 0.00 | - | 1 | 472 | 0.00% |
QQQ250117C00209780 | 2024-03-15 2:26PM EDT | 209.78 | 231.30 | 235.27 | 236.40 | 0.00 | - | 2 | 59 | 63.00% |
QQQ250117C00210000 | 2023-12-20 12:05PM EDT | 210.00 | 209.38 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
QQQ250117C00214780 | 2024-02-21 4:59PM EDT | 214.78 | 218.98 | 230.55 | 231.68 | 0.00 | - | 1 | 85 | 61.88% |
QQQ250117C00215000 | 2023-06-02 3:54PM EDT | 215.00 | 156.09 | 170.77 | 171.72 | 0.00 | - | 3 | 44 | 0.00% |
QQQ250117C00219780 | 2024-02-13 10:34AM EDT | 219.78 | 216.31 | 226.37 | 227.07 | 0.00 | - | 9 | 88 | 61.41% |
QQQ250117C00220000 | 2023-12-20 12:02PM EDT | 220.00 | 200.19 | 0.00 | 0.00 | 0.00 | - | 6 | 69 | 0.00% |
QQQ250117C00224780 | 2024-03-01 3:30PM EDT | 224.78 | 230.00 | 221.13 | 222.25 | 0.00 | - | 1 | 41 | 59.69% |
QQQ250117C00225000 | 2023-12-20 12:05PM EDT | 225.00 | 195.18 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
QQQ250117C00229780 | 2024-02-07 11:39AM EDT | 229.78 | 211.49 | 217.84 | 218.65 | 0.00 | - | 1 | 99 | 60.88% |
QQQ250117C00230000 | 2023-12-21 3:14PM EDT | 230.00 | 185.59 | 0.00 | 0.00 | 0.00 | - | 19 | 99 | 0.00% |
QQQ250117C00234780 | 2024-02-12 4:54PM EDT | 234.78 | 210.44 | 214.17 | 214.95 | 0.00 | - | 3 | 12 | 61.44% |
QQQ250117C00235000 | 2023-12-20 12:43PM EDT | 235.00 | 186.37 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
QQQ250117C00239780 | 2024-03-15 1:55PM EDT | 239.78 | 203.80 | 207.03 | 208.15 | 0.00 | - | 5 | 130 | 56.50% |
QQQ250117C00240000 | 2023-12-06 12:33PM EDT | 240.00 | 159.26 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
QQQ250117C00244780 | 2024-02-21 2:08PM EDT | 244.78 | 188.98 | 202.35 | 203.46 | 0.00 | - | 1 | 17 | 55.47% |
QQQ250117C00245000 | 2023-12-19 3:15PM EDT | 245.00 | 175.89 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
QQQ250117C00249780 | 2024-03-07 4:30PM EDT | 249.78 | 205.04 | 197.67 | 198.78 | 0.00 | - | 1 | 200 | 54.45% |
QQQ250117C00250000 | 2023-12-22 3:33PM EDT | 250.00 | 169.57 | 0.00 | 0.00 | 0.00 | - | 2 | 275 | 0.00% |
QQQ250117C00254780 | 2024-02-12 11:21AM EDT | 254.78 | 192.67 | 194.79 | 195.44 | 0.00 | - | 2 | 99 | 55.83% |
QQQ250117C00255000 | 2023-12-08 11:19AM EDT | 255.00 | 151.48 | 0.00 | 0.00 | 0.00 | - | 18 | 100 | 0.00% |
QQQ250117C00259780 | 2024-03-14 9:37AM EDT | 259.78 | 192.00 | 188.34 | 189.45 | 0.00 | - | 1 | 1,131 | 52.47% |
QQQ250117C00260000 | 2023-12-22 3:33PM EDT | 260.00 | 160.64 | 0.00 | 0.00 | 0.00 | - | 2 | 1,130 | 0.00% |
QQQ250117C00264780 | 2024-03-07 11:31AM EDT | 264.78 | 189.24 | 183.69 | 184.80 | 0.00 | - | 3 | 696 | 51.49% |
QQQ250117C00265000 | 2023-12-26 1:03PM EDT | 265.00 | 158.09 | 0.00 | 0.00 | 0.00 | - | 1 | 757 | 0.00% |
QQQ250117C00269780 | 2024-03-14 1:53PM EDT | 269.78 | 180.20 | 179.05 | 180.16 | 0.00 | - | 92 | 1,629 | 50.53% |
QQQ250117C00270000 | 2023-12-18 11:21AM EDT | 270.00 | 150.63 | 0.00 | 0.00 | 0.00 | - | 11 | 1,592 | 0.00% |
QQQ250117C00274780 | 2024-03-05 12:09PM EDT | 274.78 | 173.10 | 174.42 | 175.53 | 0.00 | - | 2 | 392 | 50.35% |
QQQ250117C00275000 | 2023-12-18 1:34PM EDT | 275.00 | 147.29 | 0.00 | 0.00 | 0.00 | - | 24 | 441 | 0.00% |
QQQ250117C00279780 | 2024-03-08 10:57AM EDT | 279.78 | 179.20 | 169.81 | 170.92 | 0.00 | - | 6 | 1,553 | 49.40% |
QQQ250117C00280000 | 2023-12-18 11:21AM EDT | 280.00 | 141.77 | 0.00 | 0.00 | 0.00 | - | 10 | 1,585 | 0.00% |
QQQ250117C00284780 | 2024-03-14 2:42PM EDT | 284.78 | 166.59 | 165.20 | 166.31 | 0.00 | - | 1 | 2,736 | 48.45% |
QQQ250117C00285000 | 2023-12-18 11:34AM EDT | 285.00 | 137.56 | 0.00 | 0.00 | 0.00 | - | 2 | 2,658 | 0.00% |
QQQ250117C00289780 | 2024-03-14 2:16PM EDT | 289.78 | 162.81 | 160.61 | 161.72 | 0.00 | - | 2 | 1,092 | 47.52% |
QQQ250117C00290000 | 2023-12-18 1:33PM EDT | 290.00 | 134.00 | 0.00 | 0.00 | 0.00 | - | 1 | 960 | 0.00% |
QQQ250117C00294780 | 2024-03-07 3:44PM EDT | 294.78 | 164.41 | 156.04 | 157.16 | 0.00 | - | 2 | 270 | 46.63% |
QQQ250117C00295000 | 2023-12-21 1:07PM EDT | 295.00 | 127.87 | 0.00 | 0.00 | 0.00 | - | 44 | 311 | 0.00% |
QQQ250117C00299780 | 2024-03-15 2:06PM EDT | 299.78 | 148.20 | 151.48 | 152.60 | 0.00 | - | 4 | 4,761 | 45.73% |
QQQ250117C00300000 | 2023-12-26 4:34PM EDT | 300.00 | 129.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4,583 | 0.00% |
QQQ250117C00304780 | 2024-03-18 11:34AM EDT | 304.78 | 148.80 | 146.94 | 148.06 | +0.48 | +0.32% | 2 | 768 | 44.84% |
QQQ250117C00305000 | 2023-12-26 12:30PM EDT | 305.00 | 123.29 | 0.00 | 0.00 | 0.00 | - | 1 | 694 | 0.00% |
QQQ250117C00309780 | 2024-03-14 3:56PM EDT | 309.78 | 143.06 | 142.42 | 143.55 | 0.00 | - | 4 | 1,349 | 43.98% |
QQQ250117C00310000 | 2023-12-26 4:34PM EDT | 310.00 | 120.61 | 0.00 | 0.00 | 0.00 | - | 4 | 1,591 | 0.00% |
QQQ250117C00314780 | 2024-03-15 3:51PM EDT | 314.78 | 134.44 | 137.93 | 139.05 | 0.00 | - | 16 | 3,086 | 43.12% |
QQQ250117C00315000 | 2023-12-26 4:34PM EDT | 315.00 | 116.38 | 0.00 | 0.00 | 0.00 | - | 8 | 3,102 | 0.00% |
QQQ250117C00319780 | 2024-03-15 2:51PM EDT | 319.78 | 130.51 | 133.45 | 134.58 | 0.00 | - | 1 | 2,427 | 42.28% |
QQQ250117C00320000 | 2023-12-26 4:34PM EDT | 320.00 | 112.25 | 0.00 | 0.00 | 0.00 | - | 4 | 2,354 | 0.00% |
QQQ250117C00324780 | 2024-03-15 1:55PM EDT | 324.78 | 126.21 | 129.00 | 130.14 | 0.00 | - | 50 | 495 | 41.46% |
QQQ250117C00325000 | 2023-12-20 12:14PM EDT | 325.00 | 106.35 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
QQQ250117C00329780 | 2024-03-18 12:36PM EDT | 329.78 | 126.46 | 124.58 | 125.72 | +4.75 | +3.90% | 3 | 1,983 | 40.65% |
QQQ250117C00330000 | 2023-12-26 2:14PM EDT | 330.00 | 102.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1,855 | 0.00% |
QQQ250117C00334780 | 2024-03-15 10:07AM EDT | 334.78 | 116.50 | 120.19 | 121.33 | 0.00 | - | 2 | 180 | 39.86% |
QQQ250117C00335000 | 2023-12-20 12:14PM EDT | 335.00 | 98.35 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
QQQ250117C00339780 | 2024-03-12 12:10PM EDT | 339.78 | 119.54 | 115.83 | 116.98 | 0.00 | - | 1 | 3,107 | 39.08% |
QQQ250117C00340000 | 2023-12-26 4:39PM EDT | 340.00 | 95.28 | 0.00 | 0.00 | 0.00 | - | 19 | 3,173 | 0.00% |
QQQ250117C00344780 | 2024-03-15 3:52PM EDT | 344.78 | 107.90 | 111.51 | 112.65 | 0.00 | - | 1 | 1,194 | 38.31% |
QQQ250117C00345000 | 2023-12-26 3:44PM EDT | 345.00 | 90.68 | 0.00 | 0.00 | 0.00 | - | 4 | 1,254 | 0.00% |
QQQ250117C00349780 | 2024-03-18 4:03PM EDT | 349.78 | 107.29 | 107.24 | 108.37 | +2.74 | +2.62% | 4 | 3,547 | 37.57% |
QQQ250117C00350000 | 2023-12-26 1:51PM EDT | 350.00 | 86.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3,204 | 0.00% |
QQQ250117C00354780 | 2024-03-18 3:17PM EDT | 354.78 | 104.60 | 103.06 | 104.07 | +0.01 | +0.01% | 318 | 1,616 | 36.78% |
QQQ250117C00355000 | 2023-12-26 3:34PM EDT | 355.00 | 82.78 | 0.00 | 0.00 | 0.00 | - | 11 | 1,610 | 0.00% |
QQQ250117C00359780 | 2024-03-18 3:40PM EDT | 359.78 | 100.00 | 98.80 | 99.92 | 0.00 | - | 80 | 1,025 | 36.11% |
QQQ250117C00360000 | 2023-12-26 3:34PM EDT | 360.00 | 78.96 | 0.00 | 0.00 | 0.00 | - | 14 | 893 | 0.00% |
QQQ250117C00364780 | 2024-03-18 3:17PM EDT | 364.78 | 96.24 | 94.64 | 95.76 | +4.83 | +5.28% | 114 | 1,374 | 35.40% |
QQQ250117C00365000 | 2023-12-15 2:46PM EDT | 365.00 | 69.32 | 0.00 | 0.00 | 0.00 | - | 4 | 583 | 0.00% |
QQQ250117C00369780 | 2024-03-18 3:17PM EDT | 369.78 | 92.14 | 90.52 | 91.65 | +4.36 | +4.97% | 111 | 1,451 | 34.71% |
QQQ250117C00370000 | 2023-12-26 1:38PM EDT | 370.00 | 71.06 | 0.00 | 0.00 | 0.00 | - | 3 | 1,432 | 0.00% |
QQQ250117C00374780 | 2024-03-18 2:40PM EDT | 374.78 | 88.35 | 86.43 | 87.59 | +5.38 | +6.48% | 6 | 1,142 | 34.03% |
QQQ250117C00375000 | 2023-12-26 3:18PM EDT | 375.00 | 67.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1,216 | 0.00% |
QQQ250117C00379780 | 2024-03-18 3:16PM EDT | 379.78 | 84.03 | 82.45 | 83.58 | +0.18 | +0.21% | 11 | 3,393 | 33.37% |
QQQ250117C00380000 | 2023-12-26 3:32PM EDT | 380.00 | 64.15 | 0.00 | 0.00 | 0.00 | - | 102 | 3,388 | 0.00% |
QQQ250117C00384780 | 2024-03-18 3:16PM EDT | 384.78 | 80.02 | 78.54 | 79.58 | +0.49 | +0.62% | 407 | 1,298 | 32.68% |
QQQ250117C00385000 | 2023-12-26 2:26PM EDT | 385.00 | 60.57 | 0.00 | 0.00 | 0.00 | - | 2 | 1,289 | 0.00% |
QQQ250117C00389780 | 2024-03-18 12:57PM EDT | 389.78 | 75.85 | 74.59 | 75.74 | -0.16 | -0.21% | 1 | 1,669 | 32.08% |
QQQ250117C00390000 | 2023-12-26 3:38PM EDT | 390.00 | 57.35 | 0.00 | 0.00 | 0.00 | - | 26 | 1,776 | 0.00% |
QQQ250117C00394780 | 2024-03-18 3:16PM EDT | 394.78 | 72.28 | 70.83 | 71.88 | +3.78 | +5.52% | 182 | 486 | 31.43% |
QQQ250117C00395000 | 2023-12-21 4:21PM EDT | 395.00 | 51.35 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 0.00% |
QQQ250117C00399780 | 2024-03-18 2:08PM EDT | 399.78 | 68.66 | 67.03 | 68.15 | +4.66 | +7.28% | 3 | 2,740 | 30.84% |
QQQ250117C00400000 | 2023-12-26 4:25PM EDT | 400.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 45 | 2,665 | 0.00% |
QQQ250117C00404780 | 2024-03-18 3:41PM EDT | 404.78 | 64.42 | 63.34 | 64.46 | +2.54 | +4.10% | 49 | 1,017 | 30.24% |
QQQ250117C00405000 | 2023-12-26 2:26PM EDT | 405.00 | 47.17 | 0.00 | 0.00 | 0.00 | - | 2 | 978 | 0.00% |
QQQ250117C00409780 | 2024-03-18 3:26PM EDT | 409.78 | 60.94 | 59.72 | 60.85 | +2.63 | +4.51% | 4 | 2,731 | 29.65% |
QQQ250117C00410000 | 2024-03-18 11:11AM EDT | 410.00 | 62.19 | 59.58 | 60.69 | +4.87 | +8.50% | 6 | 107 | 29.62% |
QQQ250117C00414780 | 2024-03-18 3:38PM EDT | 414.78 | 57.40 | 56.21 | 57.32 | +3.22 | +5.94% | 12 | 1,480 | 29.08% |
QQQ250117C00415000 | 2023-12-26 4:44PM EDT | 415.00 | 41.56 | 0.00 | 0.00 | 0.00 | - | 58 | 1,542 | 0.00% |
QQQ250117C00419780 | 2024-03-18 1:00PM EDT | 419.78 | 53.69 | 52.75 | 53.87 | +2.80 | +5.50% | 11 | 2,459 | 28.52% |
QQQ250117C00420000 | 2024-03-18 2:56PM EDT | 420.00 | 53.82 | 52.62 | 53.72 | +0.62 | +1.17% | 251 | 787 | 28.49% |
QQQ250117C00424780 | 2024-03-18 2:57PM EDT | 424.78 | 50.62 | 49.42 | 50.51 | +3.86 | +8.25% | 117 | 2,135 | 27.97% |
QQQ250117C00425000 | 2023-12-26 4:31PM EDT | 425.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 50 | 1,540 | 0.00% |
QQQ250117C00429780 | 2024-03-18 2:36PM EDT | 429.78 | 47.84 | 46.16 | 47.20 | +3.35 | +7.53% | 113 | 1,832 | 27.41% |
QQQ250117C00430000 | 2024-03-18 3:46PM EDT | 430.00 | 47.24 | 46.02 | 47.07 | +3.20 | +7.27% | 509 | 2,988 | 27.39% |
QQQ250117C00434780 | 2024-03-18 2:58PM EDT | 434.78 | 44.26 | 43.04 | 43.75 | +3.16 | +7.69% | 196 | 5,797 | 26.71% |
QQQ250117C00435000 | 2023-12-26 4:46PM EDT | 435.00 | 30.48 | 0.00 | 0.00 | 0.00 | - | 7 | 1,176 | 0.00% |
QQQ250117C00439780 | 2024-03-18 2:58PM EDT | 439.78 | 41.20 | 40.00 | 40.95 | +2.98 | +7.80% | 61 | 2,625 | 26.37% |
QQQ250117C00440000 | 2024-03-18 3:37PM EDT | 440.00 | 41.00 | 39.89 | 40.81 | +3.33 | +8.84% | 223 | 2,490 | 26.34% |
QQQ250117C00444780 | 2024-03-18 3:57PM EDT | 444.78 | 37.39 | 37.08 | 37.91 | +1.71 | +4.79% | 17 | 5,872 | 25.82% |
QQQ250117C00445000 | 2023-12-22 4:27PM EDT | 445.00 | 24.54 | 0.00 | 0.00 | 0.00 | - | 8 | 3,022 | 0.39% |
QQQ250117C00449780 | 2024-03-18 2:59PM EDT | 449.78 | 35.42 | 34.26 | 35.22 | +3.01 | +9.29% | 34 | 3,492 | 25.44% |
QQQ250117C00450000 | 2024-03-18 3:12PM EDT | 450.00 | 35.55 | 34.14 | 35.13 | +3.25 | +10.06% | 15 | 4,932 | 25.44% |
QQQ250117C00454780 | 2024-03-18 9:39AM EDT | 454.78 | 33.60 | 31.57 | 32.55 | +3.96 | +13.36% | 1 | 2,890 | 25.01% |
QQQ250117C00455000 | 2023-12-26 3:28PM EDT | 455.00 | 20.96 | 0.00 | 0.00 | 0.00 | - | 14 | 412 | 0.78% |
QQQ250117C00459780 | 2024-03-18 11:11AM EDT | 459.78 | 31.36 | 29.07 | 29.65 | +4.18 | +15.38% | 4 | 4,630 | 24.38% |
QQQ250117C00460000 | 2024-03-18 9:40AM EDT | 460.00 | 30.77 | 28.97 | 29.62 | +3.36 | +12.26% | 1 | 848 | 24.41% |
QQQ250117C00464780 | 2024-03-18 12:44PM EDT | 464.78 | 28.20 | 26.62 | 27.21 | +3.26 | +13.07% | 2 | 944 | 23.97% |
QQQ250117C00465000 | 2023-12-26 10:49AM EDT | 465.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 2 | 361 | 1.56% |
QQQ250117C00469780 | 2024-03-15 1:07PM EDT | 469.78 | 22.75 | 24.33 | 24.96 | 0.00 | - | 4 | 552 | 23.62% |
QQQ250117C00470000 | 2024-03-18 2:35PM EDT | 470.00 | 25.55 | 24.23 | 24.86 | +2.32 | +9.99% | 12 | 549 | 23.60% |
QQQ250117C00474780 | 2024-03-14 2:23PM EDT | 474.78 | 23.35 | 22.15 | 22.77 | 0.00 | - | 94 | 1,027 | 23.25% |
QQQ250117C00475000 | 2023-12-26 3:25PM EDT | 475.00 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 1.56% |
QQQ250117C00479780 | 2024-03-18 2:15PM EDT | 479.78 | 21.10 | 20.22 | 20.68 | -0.46 | -2.13% | 237 | 1,014 | 22.86% |
QQQ250117C00480000 | 2024-03-18 1:46PM EDT | 480.00 | 20.88 | 20.02 | 20.72 | +1.92 | +10.13% | 10 | 266 | 22.93% |
QQQ250117C00484780 | 2024-03-18 12:50PM EDT | 484.78 | 19.16 | 18.20 | 18.90 | +2.05 | +11.98% | 21 | 6,073 | 22.62% |
QQQ250117C00485000 | 2023-12-22 3:40PM EDT | 485.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 2 | 684 | 3.13% |
QQQ250117C00489780 | 2024-03-18 3:51PM EDT | 489.78 | 16.94 | 16.44 | 17.12 | +0.61 | +3.74% | 9 | 495 | 22.31% |
QQQ250117C00490000 | 2024-03-18 2:59PM EDT | 490.00 | 17.16 | 16.35 | 17.04 | +1.76 | +11.43% | 17 | 5,297 | 22.29% |
QQQ250117C00494780 | 2024-03-18 3:03PM EDT | 494.78 | 15.48 | 14.91 | 15.36 | -0.42 | -2.64% | 232 | 1,178 | 21.94% |
QQQ250117C00495000 | 2023-12-26 12:54PM EDT | 495.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 3.13% |
QQQ250117C00499780 | 2024-03-18 3:17PM EDT | 499.78 | 14.00 | 13.40 | 13.79 | +1.38 | +10.94% | 400 | 1,437 | 21.63% |
QQQ250117C00500000 | 2024-03-18 3:53PM EDT | 500.00 | 13.55 | 13.33 | 13.73 | +1.11 | +8.92% | 72 | 23,386 | 21.62% |
QQQ250117C00504780 | 2024-03-18 4:05PM EDT | 504.78 | 12.01 | 11.99 | 12.32 | +0.53 | +4.62% | 319 | 5,016 | 21.32% |
QQQ250117C00505000 | 2023-12-26 2:22PM EDT | 505.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1,033 | 3.13% |
QQQ250117C00509780 | 2024-03-18 2:59PM EDT | 509.78 | 11.29 | 10.65 | 11.28 | +1.26 | +12.56% | 9 | 2,110 | 21.27% |
QQQ250117C00510000 | 2023-12-22 2:28PM EDT | 510.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 1 | 348 | 3.13% |
QQQ250117C00514780 | 2024-03-18 3:52PM EDT | 514.78 | 9.77 | 9.61 | 9.90 | +0.75 | +8.31% | 477 | 1,350 | 20.88% |
QQQ250117C00515000 | 2023-12-22 12:59PM EDT | 515.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 89 | 1,065 | 3.13% |
QQQ250117C00519780 | 2024-03-18 2:59PM EDT | 519.78 | 9.00 | 8.56 | 8.86 | +0.85 | +10.43% | 60 | 1,148 | 20.70% |
QQQ250117C00520000 | 2023-12-26 4:55PM EDT | 520.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 390 | 749 | 3.13% |
QQQ250117C00524780 | 2024-03-18 3:00PM EDT | 524.78 | 8.04 | 7.63 | 7.91 | +0.84 | +11.67% | 46 | 3,249 | 20.52% |
QQQ250117C00525000 | 2023-12-26 12:01PM EDT | 525.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 2 | 199 | 3.13% |
QQQ250117C00529780 | 2024-03-18 11:17AM EDT | 529.78 | 7.44 | 6.63 | 7.30 | +1.10 | +17.35% | 2 | 2,872 | 20.60% |
QQQ250117C00530000 | 2023-12-26 11:12AM EDT | 530.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 3 | 427 | 3.13% |
QQQ250117C00534780 | 2024-03-12 12:27PM EDT | 534.78 | 6.87 | 5.95 | 6.31 | 0.00 | - | 1 | 326 | 20.24% |
QQQ250117C00535000 | 2023-12-13 10:30AM EDT | 535.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 3.13% |
QQQ250117C00539780 | 2024-03-14 12:10PM EDT | 539.78 | 5.61 | 5.36 | 5.63 | 0.00 | - | 5 | 224 | 20.13% |
QQQ250117C00540000 | 2023-12-07 11:10AM EDT | 540.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 6.25% |
QQQ250117C00544780 | 2024-03-18 10:38AM EDT | 544.78 | 5.53 | 4.76 | 5.02 | -0.51 | -8.44% | 55 | 205 | 20.02% |
QQQ250117C00545000 | 2023-12-22 12:53PM EDT | 545.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 6 | 68 | 6.25% |
QQQ250117C00549780 | 2024-03-18 1:33PM EDT | 549.78 | 4.59 | 4.14 | 4.48 | +0.48 | +11.68% | 5 | 1,639 | 19.94% |
QQQ250117C00550000 | 2023-12-22 4:53PM EDT | 550.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,338 | 6.25% |
QQQ250117C00554780 | 2024-03-12 3:07PM EDT | 554.78 | 4.50 | 3.69 | 3.98 | 0.00 | - | 1 | 71 | 19.84% |
QQQ250117C00555000 | 2023-11-02 12:45PM EDT | 555.00 | 0.67 | 1.12 | 1.26 | 0.00 | - | 1 | 37 | 15.31% |
QQQ250117C00559780 | 2024-03-18 10:37AM EDT | 559.78 | 3.91 | 3.19 | 3.65 | +0.69 | +21.43% | 3 | 358 | 19.92% |
QQQ250117C00560000 | 2023-12-22 2:28PM EDT | 560.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 6.25% |
QQQ250117C00564780 | 2024-03-18 11:40AM EDT | 564.78 | 3.30 | 2.84 | 3.24 | +0.43 | +14.98% | 4 | 477 | 19.84% |
QQQ250117C00565000 | 2023-12-13 11:12AM EDT | 565.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 6.25% |
QQQ250117C00569780 | 2024-03-18 11:32AM EDT | 569.78 | 2.99 | 2.51 | 2.89 | +0.15 | +5.28% | 12 | 59 | 19.79% |
QQQ250117C00570000 | 2023-12-22 3:37PM EDT | 570.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
QQQ250117C00574780 | 2024-03-14 2:52PM EDT | 574.78 | 2.55 | 2.22 | 2.57 | 0.00 | - | 1 | 688 | 19.74% |
QQQ250117C00575000 | 2023-12-26 4:21PM EDT | 575.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 285 | 599 | 6.25% |
QQQ250117C00579780 | 2024-03-18 3:56PM EDT | 579.78 | 2.16 | 1.96 | 2.30 | +0.08 | +3.85% | 2 | 492 | 19.72% |
QQQ250117C00580000 | 2023-12-26 4:40PM EDT | 580.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 6.25% |
QQQ250117C00584780 | 2024-03-14 3:32PM EDT | 584.78 | 1.95 | 1.72 | 2.05 | 0.00 | - | 1 | 214 | 19.69% |
QQQ250117C00585000 | 2023-12-20 10:30AM EDT | 585.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
QQQ250117C00589780 | 2024-03-07 12:35PM EDT | 589.78 | 2.15 | 1.53 | 1.84 | 0.00 | - | 42 | 132 | 19.69% |
QQQ250117C00594780 | 2024-03-01 12:45PM EDT | 594.78 | 1.57 | 1.37 | 1.65 | 0.00 | - | 2 | 10 | 19.69% |
QQQ250117C00599780 | 2024-03-18 12:14PM EDT | 599.78 | 1.53 | 1.34 | 1.50 | +0.24 | +18.60% | 7 | 5,472 | 19.75% |
QQQ250117C00600000 | 2023-12-21 12:09PM EDT | 600.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 9 | 6.25% |
QQQ250117C00604780 | 2024-03-18 11:31AM EDT | 604.78 | 1.31 | 1.07 | 1.36 | -0.22 | -14.38% | 4 | 147 | 19.79% |
QQQ250117C00605000 | 2023-12-19 10:30AM EDT | 605.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
QQQ250117C00609780 | 2024-03-18 11:32AM EDT | 609.78 | 1.23 | 0.95 | 1.24 | +0.03 | +2.50% | 4 | 106 | 19.86% |
QQQ250117C00610000 | 2023-12-26 11:40AM EDT | 610.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
QQQ250117C00615000 | 2024-03-12 11:28AM EDT | 615.00 | 1.22 | 0.84 | 1.13 | 0.00 | - | 3 | 153 | 19.93% |
QQQ250117C00620000 | 2024-03-15 9:30AM EDT | 620.00 | 1.00 | 0.75 | 1.04 | 0.00 | - | 2 | 120 | 20.03% |
QQQ250117C00625000 | 2024-03-18 11:35AM EDT | 625.00 | 0.90 | 0.67 | 0.95 | -0.13 | -12.62% | 5 | 21 | 20.09% |
QQQ250117C00630000 | 2024-03-01 4:46PM EDT | 630.00 | 0.78 | 0.60 | 0.88 | 0.00 | - | 1 | 244 | 20.21% |
QQQ250117C00635000 | 2024-03-15 12:37PM EDT | 635.00 | 0.60 | 0.54 | 0.82 | 0.00 | - | 1 | 120 | 20.34% |
QQQ250117C00640000 | 2024-03-18 11:13AM EDT | 640.00 | 0.70 | 0.51 | 0.73 | -0.06 | -7.89% | 75 | 257 | 20.31% |
QQQ250117C00645000 | 2024-03-18 12:02PM EDT | 645.00 | 0.63 | 0.43 | 0.70 | -0.08 | -11.27% | 1 | 218 | 20.52% |
QQQ250117C00650000 | 2024-03-15 11:21AM EDT | 650.00 | 0.50 | 0.38 | 0.66 | 0.00 | - | 20 | 184 | 20.68% |
QQQ250117C00655000 | 2024-03-18 12:02PM EDT | 655.00 | 0.51 | 0.34 | 0.62 | +0.06 | +13.33% | 1 | 54 | 20.81% |
QQQ250117C00660000 | 2024-03-18 1:49PM EDT | 660.00 | 0.46 | 0.30 | 0.58 | -0.04 | -8.00% | 7 | 1 | 20.94% |
QQQ250117C00665000 | 2024-03-18 2:43PM EDT | 665.00 | 0.47 | 0.35 | 0.46 | +0.08 | +20.51% | 538 | 264 | 20.58% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ250117P00129780 | 2024-03-18 3:06PM EDT | 129.78 | 0.12 | 0.07 | 0.20 | 0.00 | - | 1 | 3,219 | 50.24% |
QQQ250117P00130000 | 2023-12-26 12:20PM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,940 | 25.00% |
QQQ250117P00134780 | 2024-03-05 1:15PM EDT | 134.78 | 0.15 | 0.09 | 0.25 | 0.00 | - | 1 | 234 | 52.20% |
QQQ250117P00135000 | 2023-12-15 4:24PM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 25.00% |
QQQ250117P00139780 | 2024-03-18 10:22AM EDT | 139.78 | 0.13 | 0.00 | 0.27 | -0.06 | -31.58% | 15 | 409 | 51.12% |
QQQ250117P00140000 | 2023-12-07 3:26PM EDT | 140.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 404 | 25.00% |
QQQ250117P00144780 | 2024-03-13 9:38AM EDT | 144.78 | 0.18 | 0.02 | 0.29 | 0.00 | - | 1 | 89 | 50.05% |
QQQ250117P00145000 | 2023-12-14 1:31PM EDT | 145.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 25.00% |
QQQ250117P00149780 | 2024-03-15 1:09PM EDT | 149.78 | 0.26 | 0.04 | 0.31 | 0.00 | - | 5 | 1,022 | 48.98% |
QQQ250117P00150000 | 2023-12-20 11:09AM EDT | 150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 971 | 25.00% |
QQQ250117P00154780 | 2024-03-11 9:42AM EDT | 154.78 | 0.22 | 0.20 | 0.26 | 0.00 | - | 73 | 1,586 | 46.53% |
QQQ250117P00155000 | 2023-12-20 11:35AM EDT | 155.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 20 | 1,585 | 25.00% |
QQQ250117P00159780 | 2024-03-15 1:44PM EDT | 159.78 | 0.28 | 0.08 | 0.35 | 0.00 | - | 35 | 2,410 | 46.88% |
QQQ250117P00160000 | 2023-12-21 3:45PM EDT | 160.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2,376 | 25.00% |
QQQ250117P00164780 | 2024-03-18 2:05PM EDT | 164.78 | 0.26 | 0.13 | 0.31 | -0.06 | -18.75% | 1 | 6,159 | 44.82% |
QQQ250117P00165000 | 2023-12-26 2:28PM EDT | 165.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 60 | 6,124 | 25.00% |
QQQ250117P00169780 | 2024-03-18 10:36AM EDT | 169.78 | 0.33 | 0.15 | 0.38 | +0.02 | +6.45% | 3 | 753 | 44.68% |
QQQ250117P00170000 | 2023-12-14 4:40PM EDT | 170.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 752 | 25.00% |
QQQ250117P00174780 | 2024-02-22 1:43PM EDT | 174.78 | 0.32 | 0.18 | 0.42 | 0.00 | - | 3 | 797 | 43.95% |
QQQ250117P00175000 | 2023-11-28 3:31PM EDT | 175.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 12 | 794 | 25.00% |
QQQ250117P00179780 | 2024-03-18 10:25AM EDT | 179.78 | 0.36 | 0.22 | 0.47 | +0.05 | +16.13% | 11 | 738 | 43.34% |
QQQ250117P00180000 | 2023-12-13 2:35PM EDT | 180.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 823 | 25.00% |
QQQ250117P00184780 | 2024-03-18 3:44PM EDT | 184.78 | 0.36 | 0.24 | 0.50 | 0.00 | - | 3 | 469 | 42.46% |
QQQ250117P00185000 | 2023-12-14 4:42PM EDT | 185.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 469 | 12.50% |
QQQ250117P00189780 | 2024-01-24 3:20PM EDT | 189.78 | 0.51 | 0.34 | 0.56 | 0.00 | - | 1 | 364 | 41.90% |
QQQ250117P00190000 | 2023-12-26 2:26PM EDT | 190.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 55 | 360 | 12.50% |
QQQ250117P00194780 | 2024-03-07 1:36PM EDT | 194.78 | 0.44 | 0.33 | 0.59 | 0.00 | - | 3 | 623 | 40.99% |
QQQ250117P00195000 | 2023-12-19 1:37PM EDT | 195.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 578 | 12.50% |
QQQ250117P00199780 | 2024-03-15 1:01PM EDT | 199.78 | 0.59 | 0.38 | 0.64 | 0.00 | - | 168 | 1,028 | 40.27% |
QQQ250117P00200000 | 2023-12-26 4:35PM EDT | 200.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 11 | 1,212 | 12.50% |
QQQ250117P00204780 | 2024-03-15 1:04PM EDT | 204.78 | 0.64 | 0.43 | 0.69 | 0.00 | - | 74 | 1,298 | 39.54% |
QQQ250117P00205000 | 2023-11-29 12:21PM EDT | 205.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 5 | 1,134 | 12.50% |
QQQ250117P00209780 | 2024-03-15 1:04PM EDT | 209.78 | 0.71 | 0.49 | 0.75 | 0.00 | - | 237 | 1,382 | 38.87% |
QQQ250117P00210000 | 2023-12-11 12:38PM EDT | 210.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5 | 1,401 | 12.50% |
QQQ250117P00214780 | 2024-03-11 11:49AM EDT | 214.78 | 0.77 | 0.55 | 0.81 | 0.00 | - | 8 | 1,278 | 38.18% |
QQQ250117P00215000 | 2023-11-20 4:37PM EDT | 215.00 | 1.63 | 1.17 | 1.70 | 0.00 | - | 1 | 1,265 | 43.16% |
QQQ250117P00219780 | 2024-03-01 2:50PM EDT | 219.78 | 0.63 | 0.61 | 0.89 | 0.00 | - | 52 | 9,418 | 37.62% |
QQQ250117P00220000 | 2023-12-13 3:40PM EDT | 220.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 9,360 | 12.50% |
QQQ250117P00224780 | 2024-03-13 12:52PM EDT | 224.78 | 0.85 | 0.69 | 0.95 | 0.00 | - | 3 | 196 | 36.89% |
QQQ250117P00225000 | 2023-12-18 11:09AM EDT | 225.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 12.50% |
QQQ250117P00229780 | 2024-03-13 2:42PM EDT | 229.78 | 0.94 | 0.76 | 1.03 | 0.00 | - | 151 | 1,370 | 36.28% |
QQQ250117P00230000 | 2023-12-20 12:10PM EDT | 230.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1,236 | 12.50% |
QQQ250117P00234780 | 2024-03-06 11:14AM EDT | 234.78 | 0.99 | 0.84 | 1.12 | 0.00 | - | 2 | 196 | 35.68% |
QQQ250117P00235000 | 2023-12-26 12:05PM EDT | 235.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 12.50% |
QQQ250117P00239780 | 2024-03-15 1:07PM EDT | 239.78 | 1.21 | 0.93 | 1.20 | 0.00 | - | 4 | 1,574 | 35.02% |
QQQ250117P00240000 | 2023-12-26 2:26PM EDT | 240.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 90 | 1,547 | 12.50% |
QQQ250117P00244780 | 2024-03-05 1:22PM EDT | 244.78 | 1.19 | 1.02 | 1.30 | 0.00 | - | 10 | 309 | 34.44% |
QQQ250117P00245000 | 2023-12-21 12:23PM EDT | 245.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 259 | 12.50% |
QQQ250117P00249780 | 2024-03-18 12:30PM EDT | 249.78 | 1.27 | 1.14 | 1.40 | -0.18 | -12.41% | 41 | 4,222 | 33.83% |
QQQ250117P00250000 | 2023-12-26 1:28PM EDT | 250.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 3 | 3,659 | 12.50% |
QQQ250117P00254780 | 2024-03-05 1:23PM EDT | 254.78 | 1.33 | 1.24 | 1.53 | 0.00 | - | 2 | 5,723 | 33.31% |
QQQ250117P00255000 | 2023-12-26 3:55PM EDT | 255.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 5,208 | 12.50% |
QQQ250117P00259780 | 2024-03-15 2:39PM EDT | 259.78 | 1.65 | 1.40 | 1.66 | 0.00 | - | 11 | 2,142 | 32.77% |
QQQ250117P00260000 | 2023-12-26 12:44PM EDT | 260.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,074 | 12.50% |
QQQ250117P00264780 | 2024-03-14 12:05PM EDT | 264.78 | 1.68 | 1.48 | 1.80 | 0.00 | - | 6 | 3,216 | 32.23% |
QQQ250117P00265000 | 2023-12-21 11:10AM EDT | 265.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3,187 | 12.50% |
QQQ250117P00269780 | 2024-03-15 1:16PM EDT | 269.78 | 2.00 | 1.62 | 1.95 | 0.00 | - | 1 | 7,725 | 31.70% |
QQQ250117P00270000 | 2023-12-26 2:43PM EDT | 270.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 2 | 7,985 | 12.50% |
QQQ250117P00274780 | 2024-03-18 2:19PM EDT | 274.78 | 1.98 | 1.77 | 2.10 | -0.18 | -8.33% | 22 | 570 | 31.14% |
QQQ250117P00275000 | 2023-12-26 2:28PM EDT | 275.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 529 | 12.50% |
QQQ250117P00279780 | 2024-03-18 2:28PM EDT | 279.78 | 2.12 | 2.00 | 2.27 | -0.18 | -7.83% | 2 | 3,814 | 30.61% |
QQQ250117P00280000 | 2023-12-26 4:50PM EDT | 280.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 202 | 3,762 | 12.50% |
QQQ250117P00284780 | 2024-03-18 10:20AM EDT | 284.78 | 2.31 | 2.10 | 2.46 | -0.07 | -2.94% | 1 | 16,319 | 30.10% |
QQQ250117P00285000 | 2023-12-26 4:53PM EDT | 285.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 203 | 15,576 | 12.50% |
QQQ250117P00289780 | 2024-03-13 4:07PM EDT | 289.78 | 2.42 | 2.29 | 2.67 | 0.00 | - | 8 | 2,781 | 29.61% |
QQQ250117P00290000 | 2023-12-26 1:28PM EDT | 290.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2,404 | 6.25% |
QQQ250117P00294780 | 2024-03-13 11:25AM EDT | 294.78 | 2.68 | 2.49 | 2.88 | 0.00 | - | 10 | 2,470 | 29.10% |
QQQ250117P00295000 | 2023-12-21 4:32PM EDT | 295.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 629 | 6.25% |
QQQ250117P00299780 | 2024-03-18 2:52PM EDT | 299.78 | 2.95 | 2.72 | 3.12 | -0.31 | -9.51% | 53 | 11,757 | 28.61% |
QQQ250117P00300000 | 2023-12-26 3:29PM EDT | 300.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 111 | 10,619 | 6.25% |
QQQ250117P00304780 | 2024-03-18 10:36AM EDT | 304.78 | 3.19 | 2.95 | 3.37 | -0.03 | -0.93% | 4 | 2,866 | 28.11% |
QQQ250117P00305000 | 2023-12-26 4:49PM EDT | 305.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 32 | 513 | 6.25% |
QQQ250117P00309780 | 2024-03-18 10:19AM EDT | 309.78 | 3.45 | 3.21 | 3.53 | -0.35 | -9.21% | 2 | 3,482 | 27.41% |
QQQ250117P00310000 | 2023-12-26 4:18PM EDT | 310.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 20 | 2,829 | 6.25% |
QQQ250117P00314780 | 2024-03-15 9:43AM EDT | 314.78 | 4.00 | 3.50 | 3.95 | 0.00 | - | 1 | 1,945 | 27.17% |
QQQ250117P00315000 | 2023-12-26 1:22PM EDT | 315.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 2,224 | 6.25% |
QQQ250117P00319780 | 2024-03-18 4:00PM EDT | 319.78 | 4.10 | 3.85 | 4.25 | -0.32 | -7.24% | 5 | 8,457 | 26.66% |
QQQ250117P00320000 | 2023-12-26 11:54AM EDT | 320.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 9 | 8,427 | 6.25% |
QQQ250117P00324780 | 2024-03-18 3:19PM EDT | 324.78 | 4.34 | 4.33 | 4.51 | -0.42 | -8.82% | 64 | 2,283 | 26.06% |
QQQ250117P00325000 | 2023-12-26 3:28PM EDT | 325.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 6 | 1,128 | 6.25% |
QQQ250117P00329780 | 2024-03-18 3:06PM EDT | 329.78 | 4.77 | 4.61 | 4.91 | -0.40 | -7.74% | 25 | 1,121 | 25.64% |
QQQ250117P00330000 | 2023-12-26 4:51PM EDT | 330.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 8 | 959 | 6.25% |
QQQ250117P00334780 | 2024-03-18 9:46AM EDT | 334.78 | 5.11 | 4.89 | 5.42 | -0.54 | -9.56% | 1 | 2,494 | 25.34% |
QQQ250117P00335000 | 2023-12-26 12:17PM EDT | 335.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 678 | 6.25% |
QQQ250117P00339780 | 2024-03-18 2:27PM EDT | 339.78 | 5.60 | 5.34 | 5.70 | -0.47 | -7.74% | 8 | 4,701 | 24.67% |
QQQ250117P00340000 | 2023-12-26 4:22PM EDT | 340.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 7 | 2,436 | 6.25% |
QQQ250117P00344780 | 2024-03-18 10:05AM EDT | 344.78 | 6.09 | 5.88 | 6.20 | -0.47 | -7.16% | 3,000 | 895 | 24.27% |
QQQ250117P00345000 | 2023-12-26 3:32PM EDT | 345.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 24 | 897 | 6.25% |
QQQ250117P00349780 | 2024-03-18 3:50PM EDT | 349.78 | 7.12 | 6.45 | 6.73 | -0.28 | -3.78% | 250 | 4,056 | 23.85% |
QQQ250117P00350000 | 2023-12-26 4:55PM EDT | 350.00 | 11.24 | 0.00 | 0.00 | 0.00 | - | 32 | 3,613 | 6.25% |
QQQ250117P00354780 | 2024-03-18 10:21AM EDT | 354.78 | 7.06 | 6.82 | 7.43 | -0.71 | -9.14% | 1 | 3,224 | 23.58% |
QQQ250117P00355000 | 2023-12-26 11:18AM EDT | 355.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | 4 | 4,551 | 6.25% |
QQQ250117P00359780 | 2024-03-18 3:52PM EDT | 359.78 | 7.71 | 7.56 | 7.97 | -0.44 | -5.40% | 39 | 5,865 | 23.08% |
QQQ250117P00360000 | 2023-12-26 1:19PM EDT | 360.00 | 13.21 | 0.00 | 0.00 | 0.00 | - | 2 | 3,457 | 3.13% |
QQQ250117P00364780 | 2024-03-18 10:36AM EDT | 364.78 | 8.26 | 8.09 | 8.69 | -0.90 | -9.83% | 6 | 3,711 | 22.72% |
QQQ250117P00365000 | 2023-12-26 4:22PM EDT | 365.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 71 | 1,922 | 3.13% |
QQQ250117P00369780 | 2024-03-18 1:36PM EDT | 369.78 | 9.11 | 8.81 | 9.33 | -0.77 | -7.79% | 9 | 5,353 | 22.24% |
QQQ250117P00370000 | 2023-12-26 4:49PM EDT | 370.00 | 15.06 | 0.00 | 0.00 | 0.00 | - | 11 | 1,519 | 3.13% |
QQQ250117P00374780 | 2024-03-18 2:41PM EDT | 374.78 | 9.74 | 9.67 | 10.00 | -0.86 | -8.11% | 307 | 12,620 | 21.73% |
QQQ250117P00375000 | 2023-12-26 11:18AM EDT | 375.00 | 16.38 | 0.00 | 0.00 | 0.00 | - | 2 | 10,547 | 3.13% |
QQQ250117P00379780 | 2024-03-18 11:13AM EDT | 379.78 | 10.48 | 10.36 | 10.91 | -0.81 | -7.17% | 1 | 11,287 | 21.39% |
QQQ250117P00380000 | 2023-12-26 4:25PM EDT | 380.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 8 | 11,750 | 3.13% |
QQQ250117P00384780 | 2024-03-18 1:54PM EDT | 384.78 | 11.63 | 11.25 | 11.78 | -0.63 | -5.14% | 1 | 8,258 | 20.96% |
QQQ250117P00385000 | 2023-12-26 10:30AM EDT | 385.00 | 19.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,389 | 3.13% |
QQQ250117P00389780 | 2024-03-18 4:14PM EDT | 389.78 | 12.38 | 12.29 | 12.64 | -1.01 | -7.54% | 370 | 10,269 | 20.47% |
QQQ250117P00390000 | 2023-12-26 5:00PM EDT | 390.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 6 | 3,048 | 3.13% |
QQQ250117P00394780 | 2024-03-18 3:04PM EDT | 394.78 | 13.32 | 13.16 | 13.75 | +0.92 | +7.42% | 24 | 9,309 | 20.12% |
QQQ250117P00395000 | 2023-12-26 4:54PM EDT | 395.00 | 21.47 | 0.00 | 0.00 | 0.00 | - | 26 | 666 | 3.13% |
QQQ250117P00399780 | 2024-03-18 4:14PM EDT | 399.78 | 14.53 | 14.36 | 14.77 | -0.79 | -5.16% | 131 | 9,938 | 19.64% |
QQQ250117P00400000 | 2023-12-26 4:40PM EDT | 400.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 42 | 1,105 | 1.56% |
QQQ250117P00404780 | 2024-03-18 3:50PM EDT | 404.78 | 15.46 | 15.53 | 15.85 | -1.37 | -8.14% | 74 | 12,942 | 19.15% |
QQQ250117P00405000 | 2023-12-26 5:00PM EDT | 405.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 10 | 734 | 1.56% |
QQQ250117P00409780 | 2024-03-18 3:50PM EDT | 409.78 | 16.69 | 16.78 | 17.19 | -2.06 | -10.99% | 99 | 5,772 | 18.78% |
QQQ250117P00410000 | 2024-03-18 3:50PM EDT | 410.00 | 16.77 | 16.82 | 17.20 | -1.63 | -8.86% | 1,024 | 7,263 | 18.73% |
QQQ250117P00414780 | 2024-03-18 3:50PM EDT | 414.78 | 18.01 | 18.09 | 18.51 | -1.59 | -8.11% | 58 | 630 | 18.33% |
QQQ250117P00415000 | 2023-12-26 4:34PM EDT | 415.00 | 27.99 | 0.00 | 0.00 | 0.00 | - | 13 | 124 | 1.56% |
QQQ250117P00419780 | 2024-03-18 3:50PM EDT | 419.78 | 19.44 | 19.51 | 19.98 | -1.60 | -7.60% | 57 | 2,532 | 17.91% |
QQQ250117P00420000 | 2024-03-18 3:59PM EDT | 420.00 | 19.90 | 19.60 | 20.15 | -1.30 | -6.13% | 9 | 1,757 | 17.96% |
QQQ250117P00424780 | 2024-03-18 3:51PM EDT | 424.78 | 21.11 | 21.08 | 21.48 | -2.38 | -10.13% | 162 | 1,832 | 17.43% |
QQQ250117P00425000 | 2023-12-26 3:26PM EDT | 425.00 | 32.67 | 0.00 | 0.00 | 0.00 | - | 173 | 1,508 | 0.78% |
QQQ250117P00429780 | 2024-03-18 3:17PM EDT | 429.78 | 22.52 | 22.74 | 23.33 | -2.12 | -8.60% | 3 | 909 | 17.11% |
QQQ250117P00430000 | 2024-03-18 4:05PM EDT | 430.00 | 23.30 | 22.86 | 23.27 | -1.45 | -5.86% | 1,693 | 6,605 | 17.00% |
QQQ250117P00434780 | 2024-03-18 3:17PM EDT | 434.78 | 24.25 | 24.41 | 25.16 | -2.30 | -8.66% | 6 | 4,138 | 16.68% |
QQQ250117P00435000 | 2023-12-26 12:43PM EDT | 435.00 | 37.69 | 0.00 | 0.00 | 0.00 | - | 2 | 1,621 | 0.20% |
QQQ250117P00439780 | 2024-03-18 1:01PM EDT | 439.78 | 26.80 | 26.29 | 27.08 | -2.00 | -6.94% | 2 | 874 | 16.23% |
QQQ250117P00440000 | 2024-03-18 3:59PM EDT | 440.00 | 27.07 | 26.52 | 27.04 | -1.64 | -5.71% | 36 | 3,372 | 16.13% |
QQQ250117P00444780 | 2024-03-18 2:15PM EDT | 444.78 | 28.40 | 28.49 | 29.00 | -2.16 | -7.07% | 236 | 1,205 | 15.68% |
QQQ250117P00445000 | 2023-11-28 11:00AM EDT | 445.00 | 57.93 | 0.00 | 0.00 | 0.00 | - | 2 | 851 | 0.00% |
QQQ250117P00449780 | 2024-03-14 9:51AM EDT | 449.78 | 30.82 | 30.57 | 31.41 | 0.00 | - | 2 | 932 | 15.34% |
QQQ250117P00450000 | 2024-03-18 10:11AM EDT | 450.00 | 30.20 | 30.83 | 31.29 | -2.83 | -8.57% | 13 | 1,813 | 15.18% |
QQQ250117P00454780 | 2024-03-15 3:52PM EDT | 454.78 | 35.80 | 32.74 | 33.84 | 0.00 | - | 1 | 2,156 | 14.91% |
QQQ250117P00455000 | 2023-12-19 4:57PM EDT | 455.00 | 49.88 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
QQQ250117P00459780 | 2024-03-14 12:47PM EDT | 459.78 | 35.44 | 35.29 | 36.34 | 0.00 | - | 14 | 1,017 | 14.41% |
QQQ250117P00460000 | 2024-03-13 2:57PM EDT | 460.00 | 33.98 | 35.66 | 36.45 | 0.00 | - | 92 | 193 | 14.39% |
QQQ250117P00464780 | 2024-03-15 1:36PM EDT | 464.78 | 41.33 | 37.99 | 39.04 | 0.00 | - | 1 | 382 | 13.92% |
QQQ250117P00465000 | 2023-12-21 2:48PM EDT | 465.00 | 59.39 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
QQQ250117P00469780 | 2024-03-11 2:17PM EDT | 469.78 | 42.17 | 40.79 | 41.97 | 0.00 | - | 6 | 38 | 13.44% |
QQQ250117P00470000 | 2024-03-14 10:52AM EDT | 470.00 | 40.61 | 40.92 | 42.10 | 0.00 | - | 7 | 50 | 13.42% |
QQQ250117P00474780 | 2024-03-13 2:11PM EDT | 474.78 | 42.34 | 43.85 | 45.05 | 0.00 | - | 20 | 37 | 12.92% |
QQQ250117P00475000 | 2023-12-26 12:03PM EDT | 475.00 | 65.41 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
QQQ250117P00479780 | 2024-03-01 2:36PM EDT | 479.78 | 42.25 | 47.10 | 48.32 | 0.00 | - | 1 | 10 | 12.38% |
QQQ250117P00480000 | 2024-03-14 3:52PM EDT | 480.00 | 47.90 | 47.25 | 48.47 | 0.00 | - | 241 | 251 | 12.35% |
QQQ250117P00484780 | 2024-03-08 2:46PM EDT | 484.78 | 51.36 | 50.58 | 51.81 | 0.00 | - | 4 | 28 | 11.81% |
QQQ250117P00485000 | 2023-11-01 12:26PM EDT | 485.00 | 131.56 | 93.86 | 96.06 | 0.00 | - | - | 0 | 41.77% |
QQQ250117P00489780 | 2024-03-15 12:31PM EDT | 489.78 | 58.65 | 54.29 | 55.51 | 0.00 | - | 2 | 7 | 11.22% |
QQQ250117P00490000 | 2024-03-15 3:59PM EDT | 490.00 | 58.70 | 54.46 | 55.67 | 0.00 | - | 10 | 57 | 11.18% |
QQQ250117P00494780 | 2024-03-18 3:24PM EDT | 494.78 | 57.86 | 58.25 | 59.43 | -18.19 | -23.92% | 2 | 0 | 10.58% |
QQQ250117P00495000 | 2023-06-30 12:57PM EDT | 495.00 | 124.47 | 109.50 | 114.22 | 0.00 | - | 5 | 0 | 48.87% |
QQQ250117P00499780 | 2024-03-14 3:09PM EDT | 499.78 | 64.00 | 62.46 | 63.58 | 0.00 | - | 1 | 4 | 9.89% |
QQQ250117P00500000 | 2024-03-18 3:50PM EDT | 500.00 | 62.65 | 62.65 | 63.77 | +1.65 | +2.70% | 2 | 366 | 9.86% |
QQQ250117P00504780 | 2024-03-18 3:25PM EDT | 504.78 | 66.49 | 66.92 | 67.99 | -5.03 | -7.03% | 2 | 2 | 9.23% |
QQQ250117P00505000 | 2023-12-18 3:24PM EDT | 505.00 | 97.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
QQQ250117P00509780 | 2024-03-15 2:30PM EDT | 509.78 | 76.36 | 71.69 | 72.66 | 0.00 | - | 4 | 2 | 8.74% |
QQQ250117P00514780 | 2024-01-24 5:14PM EDT | 514.78 | 89.47 | 78.16 | 79.01 | 0.00 | - | 2 | 0 | 12.28% |
QQQ250117P00515000 | 2023-10-26 1:47PM EDT | 515.00 | 170.66 | 124.46 | 126.57 | 0.00 | - | - | 0 | 47.74% |
QQQ250117P00519780 | 2024-03-15 2:29PM EDT | 519.78 | 86.34 | 81.66 | 82.63 | 0.00 | - | 6 | 5 | 9.53% |
QQQ250117P00520000 | 2023-10-26 1:43PM EDT | 520.00 | 176.15 | 129.45 | 131.58 | 0.00 | - | 112 | 0 | 48.62% |
QQQ250117P00524780 | 2024-01-16 1:03AM EDT | 524.78 | 180.39 | - | - | 0.00 | - | - | - | 0.00% |
QQQ250117P00525000 | 2023-10-27 3:02PM EDT | 525.00 | 180.39 | 133.00 | 138.00 | 0.00 | - | 4 | 0 | 50.37% |
QQQ250117P00529780 | 2024-03-15 2:29PM EDT | 529.78 | 96.39 | 91.66 | 92.64 | 0.00 | - | 2 | 1 | 10.44% |
QQQ250117P00534780 | 2024-03-15 2:29PM EDT | 534.78 | 101.36 | 96.65 | 97.63 | 0.00 | - | - | 1 | 10.82% |
QQQ250117P00539780 | 2024-03-18 1:58PM EDT | 539.78 | 101.24 | 101.65 | 102.63 | -6.00 | -5.59% | 20 | 0 | 11.24% |
QQQ250117P00540000 | 2023-11-08 2:18PM EDT | 540.00 | 168.22 | 147.01 | 149.13 | 0.00 | - | 2 | 0 | 50.35% |
QQQ250117P00544780 | 2023-12-28 11:26AM EDT | 544.78 | 131.37 | 120.53 | 122.39 | 0.00 | - | - | 0 | 29.31% |
QQQ250117P00545000 | 2023-11-08 2:17PM EDT | 545.00 | 173.01 | 152.00 | 154.13 | 0.00 | - | - | 0 | 50.45% |
QQQ250117P00549780 | 2024-02-29 4:41PM EDT | 549.78 | 110.74 | 111.65 | 112.64 | 0.00 | - | 2 | 0 | 12.10% |
QQQ250117P00550000 | 2023-12-21 12:59PM EDT | 550.00 | 142.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ250117P00554780 | 2024-03-13 1:09PM EDT | 554.78 | 113.60 | 116.64 | 117.63 | 0.00 | - | 2 | 2 | 12.45% |
QQQ250117P00559780 | 2024-01-16 1:03AM EDT | 559.78 | 170.73 | - | - | 0.00 | - | - | - | 0.00% |
QQQ250117P00560000 | 2023-11-28 2:56PM EDT | 560.00 | 170.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ250117P00564780 | 2024-01-17 11:52AM EDT | 564.78 | 159.79 | 131.64 | 132.31 | 0.00 | - | - | 0 | 22.27% |
QQQ250117P00569780 | 2023-12-18 12:20PM EDT | 569.78 | 164.00 | 155.79 | 157.50 | 0.00 | - | - | 0 | 40.27% |
QQQ250117P00570000 | 2023-12-18 12:20PM EDT | 570.00 | 164.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ250117P00574780 | 2024-01-17 11:50AM EDT | 574.78 | 169.83 | 142.11 | 142.74 | 0.00 | - | - | 0 | 23.85% |
QQQ250117P00579780 | 2023-12-04 11:33AM EDT | 579.78 | 195.33 | 179.53 | 181.65 | 0.00 | - | - | 0 | 50.70% |
QQQ250117P00580000 | 2023-12-04 11:33AM EDT | 580.00 | 195.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ250117P00599780 | 2024-02-06 12:44PM EDT | 599.78 | 172.23 | 153.00 | 158.00 | 0.00 | - | - | 0 | 0.00% |
QQQ250117P00604780 | 2024-01-17 11:50AM EDT | 604.78 | 199.70 | 171.84 | 172.52 | 0.00 | - | - | 0 | 26.57% |
QQQ250117P00615000 | 2024-03-08 11:17AM EDT | 615.00 | 166.80 | 176.84 | 177.87 | 0.00 | - | 1 | 1 | 16.99% |
QQQ250117P00620000 | 2024-03-06 5:11PM EDT | 620.00 | 181.39 | 181.83 | 182.86 | 0.00 | - | 1 | 0 | 17.27% |