Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,273.25 +759.05 (+1.20%) CMC Crypto 200
1,383.15 +70.53 (+5.37%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250620C00159780 | 2024-04-19 11:32AM EDT | 159.78 | 266.77 | 260.39 | 264.09 | -19.47 | -6.80% | 2 | 88 | 65.79% |
| QQQ250620C00160000 | 2023-12-18 1:16PM EDT | 160.00 | 255.50 | 0.00 | 0.00 | 0.00 | - | 10 | 103 | 0.00% |
| QQQ250620C00164780 | 2024-01-25 2:10PM EDT | 164.78 | 269.11 | 277.65 | 281.47 | 0.00 | - | 1 | 3 | 101.87% |
| QQQ250620C00165000 | 2023-10-05 9:45AM EDT | 165.00 | 206.21 | 211.18 | 215.05 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ250620C00169780 | 2024-01-16 1:01AM EDT | 169.78 | 220.45 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250620C00170000 | 2023-09-14 2:01PM EDT | 170.00 | 220.45 | 205.46 | 208.93 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ250620C00174780 | 2024-03-26 3:42PM EDT | 174.78 | 278.00 | 246.49 | 250.22 | 0.00 | - | 1 | 1 | 62.67% |
| QQQ250620C00175000 | 2023-06-08 3:28PM EDT | 175.00 | 192.02 | 204.41 | 208.50 | 0.00 | - | - | 1 | 0.00% |
| QQQ250620C00179780 | 2024-02-29 1:25PM EDT | 179.78 | 266.17 | 271.41 | 275.29 | 0.00 | - | 2 | 4 | 105.46% |
| QQQ250620C00180000 | 2023-12-05 11:50AM EDT | 180.00 | 219.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ250620C00184780 | 2024-01-22 3:27PM EDT | 184.78 | 246.30 | 248.44 | 252.58 | 0.00 | - | 5 | 258 | 78.92% |
| QQQ250620C00185000 | 2023-11-13 4:53PM EDT | 185.00 | 204.79 | 226.82 | 230.53 | 0.00 | - | 4 | 254 | 36.78% |
| QQQ250620C00189780 | 2024-01-16 1:01AM EDT | 189.78 | 193.68 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250620C00190000 | 2023-10-17 12:03PM EDT | 190.00 | 193.68 | 206.27 | 210.09 | 0.00 | - | 112 | 58 | 0.00% |
| QQQ250620C00194780 | 2024-01-16 1:01AM EDT | 194.78 | 189.37 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250620C00195000 | 2023-10-17 12:06PM EDT | 195.00 | 189.37 | 201.79 | 205.63 | 0.00 | - | 175 | 137 | 0.00% |
| QQQ250620C00199780 | 2024-03-19 3:35PM EDT | 199.78 | 249.10 | 233.68 | 235.03 | 0.00 | - | 1 | 238 | 71.15% |
| QQQ250620C00200000 | 2023-11-27 11:49AM EDT | 200.00 | 204.46 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 0.00% |
| QQQ250620C00204780 | 2024-01-16 1:01AM EDT | 204.78 | 180.45 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250620C00205000 | 2023-10-17 1:23PM EDT | 205.00 | 180.45 | 192.87 | 196.75 | 0.00 | - | 289 | 146 | 0.00% |
| QQQ250620C00209780 | 2024-03-15 2:31PM EDT | 209.78 | 235.52 | 238.44 | 241.58 | 0.00 | - | 2 | 168 | 86.20% |
| QQQ250620C00210000 | 2023-10-27 9:40AM EDT | 210.00 | 154.00 | 192.09 | 195.97 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ250620C00214780 | 2024-01-17 4:27PM EDT | 214.78 | 203.53 | 225.61 | 229.33 | 0.00 | - | 1 | 149 | 75.37% |
| QQQ250620C00215000 | 2023-10-17 11:59AM EDT | 215.00 | 171.90 | 184.14 | 187.99 | 0.00 | - | 266 | 148 | 0.00% |
| QQQ250620C00219780 | 2024-01-10 5:11PM EDT | 219.78 | 202.33 | 227.64 | 231.10 | 0.00 | - | 1 | 56 | 81.09% |
| QQQ250620C00220000 | 2023-11-30 10:42AM EDT | 220.00 | 184.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| QQQ250620C00224780 | 2024-01-16 1:01AM EDT | 224.78 | 181.91 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250620C00225000 | 2023-11-20 2:33PM EDT | 225.00 | 181.91 | 190.86 | 194.70 | 0.00 | - | 4 | 7 | 40.77% |
| QQQ250620C00229780 | 2024-04-19 1:32PM EDT | 229.78 | 201.88 | 196.69 | 199.48 | -12.52 | -5.84% | 1 | 98 | 52.44% |
| QQQ250620C00230000 | 2023-12-11 11:08AM EDT | 230.00 | 179.75 | 0.00 | 0.00 | 0.00 | - | 6 | 98 | 0.00% |
| QQQ250620C00234780 | 2024-03-05 2:02PM EDT | 234.78 | 215.00 | 213.30 | 215.20 | 0.00 | - | 1 | 169 | 74.81% |
| QQQ250620C00235000 | 2023-12-01 11:52AM EDT | 235.00 | 168.98 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| QQQ250620C00239780 | 2024-01-16 1:01AM EDT | 239.78 | 148.25 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250620C00240000 | 2023-10-18 9:41AM EDT | 240.00 | 148.25 | 0.00 | 0.00 | 0.00 | - | 30 | 17 | 0.00% |
| QQQ250620C00244780 | 2024-03-04 12:42PM EDT | 244.78 | 214.50 | 209.92 | 213.73 | 0.00 | - | 2 | 124 | 78.34% |
| QQQ250620C00245000 | 2023-12-13 12:16PM EDT | 245.00 | 171.90 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 0.00% |
| QQQ250620C00249780 | 2024-04-15 10:37AM EDT | 249.78 | 204.49 | 178.49 | 181.75 | 0.00 | - | 1 | 330 | 50.98% |
| QQQ250620C00250000 | 2023-12-26 4:26PM EDT | 250.00 | 178.39 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 0.00% |
| QQQ250620C00254780 | 2024-02-13 10:41AM EDT | 254.78 | 189.25 | 197.52 | 201.08 | 0.00 | - | 1 | 8 | 72.02% |
| QQQ250620C00255000 | 2023-12-11 11:38AM EDT | 255.00 | 157.77 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| QQQ250620C00259780 | 2024-02-08 2:25PM EDT | 259.78 | 189.62 | 193.44 | 197.32 | 0.00 | - | 1 | 98 | 71.12% |
| QQQ250620C00260000 | 2023-11-10 1:15PM EDT | 260.00 | 138.50 | 150.24 | 153.93 | 0.00 | - | 1 | 97 | 0.00% |
| QQQ250620C00264780 | 2024-04-19 10:08AM EDT | 264.78 | 173.25 | 165.12 | 168.44 | -4.98 | -2.79% | 2 | 147 | 48.44% |
| QQQ250620C00265000 | 2023-10-20 12:22PM EDT | 265.00 | 119.30 | 141.24 | 145.09 | 0.00 | - | 2 | 141 | 0.00% |
| QQQ250620C00269780 | 2024-04-17 3:58PM EDT | 269.78 | 173.78 | 160.73 | 164.04 | 0.00 | - | 4 | 21 | 47.62% |
| QQQ250620C00270000 | 2023-12-20 11:34AM EDT | 270.00 | 159.85 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| QQQ250620C00274780 | 2024-04-17 12:57PM EDT | 274.78 | 168.78 | 156.46 | 159.65 | 0.00 | - | 1 | 117 | 46.80% |
| QQQ250620C00275000 | 2023-12-21 11:29AM EDT | 275.00 | 152.23 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| QQQ250620C00279780 | 2024-04-19 1:21PM EDT | 279.78 | 156.56 | 152.09 | 155.28 | -18.15 | -10.39% | 1 | 269 | 46.00% |
| QQQ250620C00280000 | 2023-12-20 12:04PM EDT | 280.00 | 151.24 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 0.00% |
| QQQ250620C00284780 | 2024-04-17 11:29AM EDT | 284.78 | 163.26 | 147.74 | 150.94 | 0.00 | - | 1 | 121 | 45.22% |
| QQQ250620C00285000 | 2023-12-20 12:04PM EDT | 285.00 | 147.14 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| QQQ250620C00289780 | 2024-03-04 3:48PM EDT | 289.78 | 174.48 | 169.58 | 173.39 | 0.00 | - | 1 | 13 | 65.40% |
| QQQ250620C00290000 | 2023-12-14 11:39AM EDT | 290.00 | 136.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ250620C00294780 | 2024-04-01 2:13PM EDT | 294.78 | 168.48 | 139.12 | 142.33 | 0.00 | - | 2 | 15 | 43.69% |
| QQQ250620C00295000 | 2023-10-17 12:08PM EDT | 295.00 | 107.58 | 116.68 | 120.50 | 0.00 | - | 2 | 14 | 17.03% |
| QQQ250620C00299780 | 2024-04-18 1:49PM EDT | 299.78 | 136.64 | 134.85 | 138.07 | -8.61 | -5.93% | 1 | 222 | 42.95% |
| QQQ250620C00300000 | 2023-12-22 12:00PM EDT | 300.00 | 133.33 | 0.00 | 0.00 | 0.00 | - | 7 | 215 | 0.00% |
| QQQ250620C00304780 | 2024-04-17 12:50PM EDT | 304.78 | 142.50 | 130.61 | 133.84 | 0.00 | - | 1 | 66 | 42.23% |
| QQQ250620C00305000 | 2023-12-20 12:08PM EDT | 305.00 | 129.98 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| QQQ250620C00309780 | 2024-04-10 11:53AM EDT | 309.78 | 149.34 | 126.41 | 129.64 | 0.00 | - | 1 | 86 | 41.52% |
| QQQ250620C00310000 | 2023-12-05 1:01PM EDT | 310.00 | 108.14 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| QQQ250620C00314780 | 2024-04-19 10:46AM EDT | 314.78 | 128.50 | 122.50 | 125.14 | -11.50 | -8.21% | 1 | 86 | 40.55% |
| QQQ250620C00315000 | 2023-12-20 1:32PM EDT | 315.00 | 122.09 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| QQQ250620C00319780 | 2024-04-19 10:44AM EDT | 319.78 | 124.50 | 118.34 | 121.03 | -4.25 | -3.30% | 1 | 276 | 39.89% |
| QQQ250620C00320000 | 2023-12-12 4:35PM EDT | 320.00 | 108.22 | 0.00 | 0.00 | 0.00 | - | 30 | 295 | 0.00% |
| QQQ250620C00324780 | 2024-04-18 9:32AM EDT | 324.78 | 125.91 | 114.23 | 116.96 | 0.00 | - | 1 | 92 | 39.24% |
| QQQ250620C00325000 | 2023-12-20 4:09PM EDT | 325.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| QQQ250620C00329780 | 2024-04-17 10:00AM EDT | 329.78 | 126.77 | 110.13 | 112.96 | 0.00 | - | 1 | 171 | 38.63% |
| QQQ250620C00330000 | 2023-11-03 3:36PM EDT | 330.00 | 78.19 | 92.62 | 95.52 | 0.00 | - | 1 | 162 | 24.78% |
| QQQ250620C00334780 | 2024-04-18 9:30AM EDT | 334.78 | 118.25 | 106.10 | 108.98 | 0.00 | - | 1 | 77 | 38.01% |
| QQQ250620C00335000 | 2023-12-14 11:06AM EDT | 335.00 | 100.83 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| QQQ250620C00339780 | 2024-02-26 1:10PM EDT | 339.78 | 125.00 | 129.61 | 132.40 | 0.00 | - | 3 | 130 | 55.34% |
| QQQ250620C00340000 | 2023-12-20 1:56PM EDT | 340.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| QQQ250620C00344780 | 2024-04-18 11:20AM EDT | 344.78 | 111.40 | 98.18 | 101.14 | 0.00 | - | 1 | 133 | 36.80% |
| QQQ250620C00345000 | 2023-12-22 10:31AM EDT | 345.00 | 97.94 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| QQQ250620C00349780 | 2024-04-04 3:11PM EDT | 349.78 | 116.15 | 94.28 | 97.29 | 0.00 | - | 1 | 468 | 36.21% |
| QQQ250620C00350000 | 2023-12-21 12:36PM EDT | 350.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.00% |
| QQQ250620C00354780 | 2024-04-19 1:42PM EDT | 354.78 | 93.70 | 90.44 | 93.49 | -7.80 | -7.68% | 1 | 126 | 35.64% |
| QQQ250620C00355000 | 2023-12-26 2:00PM EDT | 355.00 | 92.49 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
| QQQ250620C00359780 | 2024-04-19 1:15PM EDT | 359.78 | 90.63 | 86.66 | 89.75 | -6.37 | -6.57% | 14 | 594 | 35.07% |
| QQQ250620C00360000 | 2023-12-20 12:12PM EDT | 360.00 | 87.60 | 0.00 | 0.00 | 0.00 | - | 29 | 1,050 | 0.00% |
| QQQ250620C00364780 | 2024-04-19 1:41PM EDT | 364.78 | 86.61 | 82.95 | 86.03 | -5.95 | -6.43% | 1 | 372 | 34.50% |
| QQQ250620C00365000 | 2023-12-22 2:52PM EDT | 365.00 | 83.15 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 0.00% |
| QQQ250620C00369780 | 2024-04-18 3:27PM EDT | 369.78 | 88.51 | 79.28 | 82.38 | 0.00 | - | 6 | 729 | 33.95% |
| QQQ250620C00370000 | 2023-12-19 11:25AM EDT | 370.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 720 | 0.00% |
| QQQ250620C00374780 | 2024-04-19 11:21AM EDT | 374.78 | 80.50 | 75.70 | 78.78 | -7.68 | -8.71% | 1 | 2,137 | 33.40% |
| QQQ250620C00375000 | 2023-12-26 11:18AM EDT | 375.00 | 76.90 | 0.00 | 0.00 | 0.00 | - | 9 | 2,136 | 0.00% |
| QQQ250620C00379780 | 2024-04-19 1:02PM EDT | 379.78 | 73.99 | 72.18 | 75.23 | -6.93 | -8.56% | 3 | 1,223 | 32.86% |
| QQQ250620C00380000 | 2023-12-22 5:00PM EDT | 380.00 | 71.92 | 0.00 | 0.00 | 0.00 | - | 34 | 1,130 | 0.00% |
| QQQ250620C00384780 | 2024-04-18 10:05AM EDT | 384.78 | 78.77 | 68.72 | 71.75 | 0.00 | - | 1 | 1,355 | 32.33% |
| QQQ250620C00385000 | 2023-12-21 4:33PM EDT | 385.00 | 67.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,318 | 0.00% |
| QQQ250620C00389780 | 2024-04-19 10:35AM EDT | 389.78 | 69.51 | 65.34 | 68.33 | -5.30 | -7.08% | 2 | 1,049 | 31.81% |
| QQQ250620C00390000 | 2023-12-26 2:55PM EDT | 390.00 | 66.85 | 0.00 | 0.00 | 0.00 | - | 16 | 146 | 0.00% |
| QQQ250620C00394780 | 2024-04-19 2:29PM EDT | 394.78 | 64.39 | 62.22 | 64.75 | -6.85 | -9.62% | 6 | 114 | 31.16% |
| QQQ250620C00395000 | 2023-12-21 1:23PM EDT | 395.00 | 61.25 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| QQQ250620C00399780 | 2024-04-19 3:55PM EDT | 399.78 | 60.83 | 59.30 | 60.98 | -6.03 | -9.02% | 38 | 2,952 | 30.38% |
| QQQ250620C00400000 | 2023-12-26 1:38PM EDT | 400.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,597 | 0.00% |
| QQQ250620C00404780 | 2024-04-19 2:33PM EDT | 404.78 | 57.77 | 55.83 | 58.26 | -5.83 | -9.17% | 34 | 296 | 30.17% |
| QQQ250620C00405000 | 2023-12-22 5:04PM EDT | 405.00 | 55.74 | 0.00 | 0.00 | 0.00 | - | 219 | 287 | 0.00% |
| QQQ250620C00409780 | 2024-04-19 2:13PM EDT | 409.78 | 54.19 | 52.78 | 55.22 | -8.10 | -13.00% | 12 | 1,622 | 29.74% |
| QQQ250620C00410000 | 2023-12-22 12:38PM EDT | 410.00 | 53.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,544 | 0.00% |
| QQQ250620C00414780 | 2024-04-19 3:58PM EDT | 414.78 | 51.23 | 49.95 | 51.71 | -6.27 | -10.90% | 36 | 2,722 | 29.01% |
| QQQ250620C00415000 | 2023-12-26 3:56PM EDT | 415.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,212 | 0.03% |
| QQQ250620C00419780 | 2024-04-15 2:38PM EDT | 419.78 | 60.66 | 46.69 | 49.45 | 0.00 | - | 4 | 781 | 28.94% |
| QQQ250620C00420000 | 2024-04-19 3:42PM EDT | 420.00 | 47.43 | 46.94 | 48.65 | -6.77 | -12.49% | 40 | 138 | 28.55% |
| QQQ250620C00424780 | 2024-04-18 2:23PM EDT | 424.78 | 51.77 | 43.88 | 46.60 | 0.00 | - | 5 | 1,320 | 28.51% |
| QQQ250620C00425000 | 2023-12-26 4:35PM EDT | 425.00 | 45.94 | 0.00 | 0.00 | 0.00 | - | 54 | 212 | 0.39% |
| QQQ250620C00429780 | 2024-04-15 11:14AM EDT | 429.78 | 58.78 | 41.82 | 43.19 | 0.00 | - | 3 | 2,364 | 27.72% |
| QQQ250620C00430000 | 2024-04-19 4:03PM EDT | 430.00 | 42.28 | 41.71 | 43.01 | -6.81 | -13.87% | 14 | 240 | 27.67% |
| QQQ250620C00434780 | 2024-04-19 3:47PM EDT | 434.78 | 39.34 | 39.49 | 40.20 | -8.37 | -17.54% | 11 | 348 | 27.13% |
| QQQ250620C00435000 | 2023-12-22 1:49PM EDT | 435.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 16 | 465 | 0.78% |
| QQQ250620C00439780 | 2024-04-15 1:13PM EDT | 439.78 | 37.16 | 36.94 | 37.65 | -14.19 | -27.63% | 5 | 414 | 26.75% |
| QQQ250620C00440000 | 2024-04-19 4:00PM EDT | 440.00 | 37.30 | 36.83 | 37.53 | -7.43 | -16.61% | 9 | 1,493 | 26.72% |
| QQQ250620C00444780 | 2024-04-19 3:00PM EDT | 444.78 | 34.49 | 34.49 | 35.19 | -8.49 | -19.75% | 2 | 243 | 26.37% |
| QQQ250620C00445000 | 2023-12-26 4:11PM EDT | 445.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 1.56% |
| QQQ250620C00449780 | 2024-04-19 2:51PM EDT | 449.78 | 32.30 | 32.13 | 32.84 | -7.28 | -18.39% | 37 | 7,567 | 26.01% |
| QQQ250620C00450000 | 2024-04-19 3:57PM EDT | 450.00 | 32.50 | 32.05 | 32.74 | -5.08 | -13.52% | 23 | 269 | 25.99% |
| QQQ250620C00454780 | 2024-04-19 1:37PM EDT | 454.78 | 31.51 | 29.90 | 30.46 | -8.18 | -20.61% | 48 | 162 | 25.58% |
| QQQ250620C00455000 | 2023-12-22 10:44AM EDT | 455.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 1.56% |
| QQQ250620C00459780 | 2024-04-19 2:51PM EDT | 459.78 | 28.35 | 27.75 | 28.33 | -5.93 | -17.30% | 15 | 808 | 25.25% |
| QQQ250620C00460000 | 2024-04-19 1:06PM EDT | 460.00 | 29.23 | 27.66 | 28.22 | -3.82 | -11.56% | 1,022 | 1,112 | 25.23% |
| QQQ250620C00464780 | 2024-04-16 11:50AM EDT | 464.78 | 35.26 | 25.70 | 26.29 | 0.00 | - | 324 | 514 | 24.93% |
| QQQ250620C00465000 | 2023-12-20 1:42PM EDT | 465.00 | 26.17 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 1.56% |
| QQQ250620C00469780 | 2024-04-11 3:53PM EDT | 469.78 | 40.09 | 23.79 | 24.36 | 0.00 | - | 3 | 691 | 24.62% |
| QQQ250620C00470000 | 2024-04-19 2:07PM EDT | 470.00 | 24.71 | 23.70 | 24.29 | -5.89 | -19.25% | 46 | 658 | 24.62% |
| QQQ250620C00474780 | 2024-04-19 12:57PM EDT | 474.78 | 23.31 | 21.93 | 22.54 | -5.24 | -18.35% | 1 | 2,194 | 24.33% |
| QQQ250620C00475000 | 2023-12-20 4:51PM EDT | 475.00 | 20.57 | 0.00 | 0.00 | 0.00 | - | 2,030 | 2,093 | 3.13% |
| QQQ250620C00479780 | 2024-04-19 3:44PM EDT | 479.78 | 20.15 | 20.22 | 20.82 | -6.41 | -24.13% | 2 | 515 | 24.05% |
| QQQ250620C00480000 | 2024-04-19 11:19AM EDT | 480.00 | 22.00 | 20.14 | 20.75 | -2.12 | -8.79% | 4 | 251 | 24.04% |
| QQQ250620C00484780 | 2024-04-18 10:11AM EDT | 484.78 | 23.32 | 18.58 | 19.19 | 0.00 | - | 1 | 134 | 23.78% |
| QQQ250620C00485000 | 2023-12-26 11:51AM EDT | 485.00 | 18.76 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 3.13% |
| QQQ250620C00489780 | 2024-03-27 9:35AM EDT | 489.78 | 31.00 | 17.05 | 17.68 | 0.00 | - | 10 | 444 | 23.54% |
| QQQ250620C00490000 | 2024-04-18 9:44AM EDT | 490.00 | 18.11 | 16.98 | 17.61 | -2.99 | -14.17% | 1 | 61 | 23.52% |
| QQQ250620C00494780 | 2024-04-18 1:00PM EDT | 494.78 | 19.35 | 15.62 | 16.25 | 0.00 | - | 15 | 203 | 23.29% |
| QQQ250620C00495000 | 2023-12-20 11:15AM EDT | 495.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 3.13% |
| QQQ250620C00499780 | 2024-04-19 2:46PM EDT | 499.78 | 14.50 | 14.30 | 14.92 | -2.85 | -16.43% | 36 | 1,206 | 23.07% |
| QQQ250620C00500000 | 2024-04-19 2:37PM EDT | 500.00 | 14.80 | 14.23 | 14.86 | -3.12 | -17.41% | 23 | 557 | 23.05% |
| QQQ250620C00504780 | 2024-04-18 12:48PM EDT | 504.78 | 16.54 | 13.06 | 13.67 | 0.00 | - | 1 | 174 | 22.84% |
| QQQ250620C00505000 | 2023-12-20 2:56PM EDT | 505.00 | 13.44 | 0.00 | 0.00 | 0.00 | - | 53 | 93 | 3.13% |
| QQQ250620C00509780 | 2024-04-08 10:42AM EDT | 509.78 | 21.21 | 11.91 | 12.52 | 0.00 | - | 20 | 574 | 22.64% |
| QQQ250620C00510000 | 2024-04-19 11:15AM EDT | 510.00 | 13.35 | 11.86 | 12.47 | -1.29 | -8.81% | 1 | 350 | 22.63% |
| QQQ250620C00514780 | 2024-04-19 12:27PM EDT | 514.78 | 11.10 | 10.85 | 11.45 | -3.46 | -23.76% | 45 | 1,183 | 22.45% |
| QQQ250620C00515000 | 2023-12-14 2:23PM EDT | 515.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 6 | 1,099 | 3.13% |
| QQQ250620C00519780 | 2024-04-19 3:52PM EDT | 519.78 | 10.10 | 9.87 | 10.44 | -2.90 | -22.31% | 35 | 452 | 22.25% |
| QQQ250620C00520000 | 2023-12-22 2:42PM EDT | 520.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 3.13% |
| QQQ250620C00524780 | 2024-04-19 3:41PM EDT | 524.78 | 9.22 | 8.97 | 9.55 | -2.08 | -18.41% | 2 | 254 | 22.10% |
| QQQ250620C00525000 | 2023-12-07 2:35PM EDT | 525.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 3.13% |
| QQQ250620C00529780 | 2024-04-03 11:16AM EDT | 529.78 | 16.00 | 8.15 | 8.70 | 0.00 | - | 2 | 395 | 21.94% |
| QQQ250620C00530000 | 2023-11-16 11:01AM EDT | 530.00 | 5.23 | 6.80 | 7.36 | 0.00 | - | 2 | 218 | 20.79% |
| QQQ250620C00534780 | 2024-04-19 12:14PM EDT | 534.78 | 8.00 | 7.39 | 7.93 | -1.45 | -15.34% | 8 | 1,602 | 21.79% |
| QQQ250620C00535000 | 2023-12-21 12:57PM EDT | 535.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 846 | 6.25% |
| QQQ250620C00539780 | 2024-04-18 10:56AM EDT | 539.78 | 9.30 | 6.75 | 7.22 | 0.00 | - | 1 | 449 | 21.65% |
| QQQ250620C00540000 | 2023-12-22 10:33AM EDT | 540.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 6.25% |
| QQQ250620C00544780 | 2024-04-19 2:20PM EDT | 544.78 | 6.66 | 6.20 | 6.57 | -1.14 | -14.62% | 43 | 1,220 | 21.52% |
| QQQ250620C00545000 | 2023-12-21 2:44PM EDT | 545.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 6.25% |
| QQQ250620C00549780 | 2024-04-19 9:30AM EDT | 549.78 | 6.00 | 5.50 | 5.97 | -1.41 | -19.03% | 2 | 1,453 | 21.40% |
| QQQ250620C00550000 | 2023-12-26 1:22PM EDT | 550.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 6.25% |
| QQQ250620C00554780 | 2024-04-19 3:11PM EDT | 554.78 | 5.20 | 4.97 | 5.43 | -1.97 | -27.48% | 20 | 792 | 21.29% |
| QQQ250620C00555000 | 2023-12-18 3:44PM EDT | 555.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 1 | 647 | 6.25% |
| QQQ250620C00559780 | 2024-04-19 2:30PM EDT | 559.78 | 5.00 | 4.50 | 4.94 | -1.12 | -18.30% | 1 | 1,063 | 21.20% |
| QQQ250620C00560000 | 2023-11-15 1:04PM EDT | 560.00 | 3.02 | 3.44 | 4.29 | 0.00 | - | 2 | 346 | 20.46% |
| QQQ250620C00564780 | 2024-04-19 2:02PM EDT | 564.78 | 4.48 | 4.15 | 4.50 | -1.87 | -29.45% | 1 | 651 | 21.12% |
| QQQ250620C00565000 | 2023-12-18 11:08AM EDT | 565.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 13 | 83 | 6.25% |
| QQQ250620C00569780 | 2024-04-19 2:42PM EDT | 569.78 | 3.84 | 3.79 | 4.08 | -1.04 | -21.31% | 27 | 687 | 21.02% |
| QQQ250620C00570000 | 2023-12-19 4:58PM EDT | 570.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 6.25% |
| QQQ250620C00574780 | 2024-04-19 2:49PM EDT | 574.78 | 3.55 | 3.12 | 3.92 | -1.05 | -22.83% | 11 | 222 | 21.23% |
| QQQ250620C00575000 | 2023-11-13 4:51PM EDT | 575.00 | 1.74 | 2.45 | 3.10 | 0.00 | - | 13 | 149 | 20.11% |
| QQQ250620C00579780 | 2024-04-19 12:33PM EDT | 579.78 | 3.13 | 2.95 | 3.51 | -0.89 | -22.14% | 18 | 4,142 | 21.08% |
| QQQ250620C00580000 | 2023-12-19 1:47PM EDT | 580.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2,176 | 6.25% |
| QQQ250620C00584780 | 2024-04-18 9:42AM EDT | 584.78 | 3.77 | 2.70 | 3.27 | 0.00 | - | 1 | 41 | 21.13% |
| QQQ250620C00585000 | 2023-12-18 1:13PM EDT | 585.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| QQQ250620C00589780 | 2024-04-04 3:59PM EDT | 589.78 | 4.69 | 2.29 | 3.00 | 0.00 | - | 8 | 215 | 21.11% |
| QQQ250620C00594780 | 2024-03-22 2:54PM EDT | 594.78 | 5.83 | 2.06 | 2.74 | 0.00 | - | 255 | 236 | 21.06% |
| QQQ250620C00599780 | 2024-04-12 1:14PM EDT | 599.78 | 4.25 | 1.86 | 2.51 | 0.00 | - | 1 | 144 | 21.04% |
| QQQ250620C00604780 | 2024-04-05 2:31PM EDT | 604.78 | 4.04 | 1.68 | 2.31 | 0.00 | - | 48 | 337 | 21.04% |
| QQQ250620C00605000 | 2023-12-20 1:05PM EDT | 605.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| QQQ250620C00609780 | 2024-03-28 2:08PM EDT | 609.78 | 4.20 | 1.52 | 2.12 | 0.00 | - | 33 | 500 | 21.03% |
| QQQ250620C00610000 | 2023-12-26 12:15PM EDT | 610.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
| QQQ250620C00615000 | 2024-04-19 2:04PM EDT | 615.00 | 1.76 | 1.50 | 1.94 | -0.39 | -18.14% | 5 | 364 | 21.02% |
| QQQ250620C00620000 | 2024-04-05 2:32PM EDT | 620.00 | 3.10 | 1.22 | 1.80 | 0.00 | - | 8 | 22 | 21.06% |
| QQQ250620C00625000 | 2024-04-04 2:05PM EDT | 625.00 | 3.12 | 1.09 | 1.67 | 0.00 | - | 1 | 10 | 21.09% |
| QQQ250620C00630000 | 2024-04-11 3:17PM EDT | 630.00 | 2.75 | 0.98 | 1.55 | 0.00 | - | 20 | 186 | 21.13% |
| QQQ250620C00635000 | 2024-04-17 12:42PM EDT | 635.00 | 1.66 | 0.87 | 1.44 | 0.00 | - | 7 | 17 | 21.17% |
| QQQ250620C00640000 | 2024-04-01 1:11PM EDT | 640.00 | 2.59 | 0.78 | 1.35 | 0.00 | - | 15 | 49 | 21.24% |
| QQQ250620C00645000 | 2024-04-11 10:07AM EDT | 645.00 | 1.86 | 0.69 | 1.26 | 0.00 | - | 4 | 218 | 21.30% |
| QQQ250620C00650000 | 2024-04-17 2:02PM EDT | 650.00 | 1.31 | 0.66 | 1.12 | 0.00 | - | 1 | 77 | 21.18% |
| QQQ250620C00655000 | 2024-03-26 1:35PM EDT | 655.00 | 2.11 | 0.55 | 1.10 | 0.00 | - | 8 | 119 | 21.41% |
| QQQ250620C00660000 | 2024-04-15 1:19PM EDT | 660.00 | 1.36 | 0.48 | 1.03 | 0.00 | - | 167 | 169 | 21.47% |
| QQQ250620C00665000 | 2024-04-16 11:04AM EDT | 665.00 | 1.16 | 0.42 | 0.97 | 0.00 | - | 2 | 380 | 21.55% |
| QQQ250620C00670000 | 2024-04-19 3:36PM EDT | 670.00 | 0.65 | 0.37 | 0.88 | -0.20 | -23.53% | 1 | 65 | 21.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250620P00159780 | 2024-04-18 9:59AM EDT | 159.78 | 0.60 | 0.36 | 0.83 | 0.00 | - | 5 | 359 | 42.66% |
| QQQ250620P00160000 | 2023-12-13 4:17PM EDT | 160.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 324 | 12.50% |
| QQQ250620P00164780 | 2024-04-19 2:28PM EDT | 164.78 | 0.69 | 0.35 | 0.90 | +0.13 | +23.21% | 3 | 366 | 41.90% |
| QQQ250620P00165000 | 2023-12-13 11:13AM EDT | 165.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 12.50% |
| QQQ250620P00169780 | 2024-04-19 2:42PM EDT | 169.78 | 0.77 | 0.41 | 0.79 | +0.07 | +10.00% | 6 | 327 | 39.84% |
| QQQ250620P00170000 | 2023-12-14 2:55PM EDT | 170.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 12.50% |
| QQQ250620P00174780 | 2024-04-18 12:31PM EDT | 174.78 | 0.74 | 0.48 | 1.04 | 0.00 | - | 8 | 170 | 40.34% |
| QQQ250620P00175000 | 2023-12-15 11:08AM EDT | 175.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 12.50% |
| QQQ250620P00179780 | 2024-04-17 3:57PM EDT | 179.78 | 0.80 | 0.55 | 1.12 | 0.00 | - | 4 | 267 | 39.61% |
| QQQ250620P00180000 | 2023-12-14 2:55PM EDT | 180.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 12.50% |
| QQQ250620P00184780 | 2024-04-19 11:55AM EDT | 184.78 | 1.01 | 0.64 | 1.20 | +0.17 | +20.24% | 10 | 103 | 38.87% |
| QQQ250620P00185000 | 2023-12-26 4:35PM EDT | 185.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 10 | 101 | 12.50% |
| QQQ250620P00189780 | 2024-04-19 10:47AM EDT | 189.78 | 0.97 | 0.72 | 1.29 | -0.04 | -3.96% | 6 | 262 | 38.17% |
| QQQ250620P00190000 | 2023-12-20 2:40PM EDT | 190.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 6 | 226 | 12.50% |
| QQQ250620P00194780 | 2024-04-12 11:45AM EDT | 194.78 | 0.89 | 0.82 | 1.39 | 0.00 | - | 6 | 218 | 37.51% |
| QQQ250620P00195000 | 2023-12-15 3:27PM EDT | 195.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 14 | 195 | 12.50% |
| QQQ250620P00199780 | 2024-04-12 11:56AM EDT | 199.78 | 0.99 | 0.97 | 1.45 | 0.00 | - | 5 | 6,079 | 36.65% |
| QQQ250620P00200000 | 2023-12-22 3:18PM EDT | 200.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 5,863 | 12.50% |
| QQQ250620P00204780 | 2024-04-12 12:40PM EDT | 204.78 | 1.07 | 1.03 | 1.62 | 0.00 | - | 4 | 203 | 36.26% |
| QQQ250620P00205000 | 2023-12-04 10:50AM EDT | 205.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| QQQ250620P00209780 | 2024-04-19 12:26PM EDT | 209.78 | 1.55 | 1.16 | 1.74 | +0.43 | +38.39% | 5 | 341 | 35.62% |
| QQQ250620P00210000 | 2023-12-20 4:36PM EDT | 210.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 339 | 12.50% |
| QQQ250620P00214780 | 2024-04-12 12:03PM EDT | 214.78 | 1.23 | 1.28 | 1.88 | 0.00 | - | 3 | 50 | 35.04% |
| QQQ250620P00215000 | 2023-12-15 11:03AM EDT | 215.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| QQQ250620P00219780 | 2024-04-17 11:59AM EDT | 219.78 | 1.72 | 1.41 | 2.03 | +0.07 | +4.24% | 2 | 46 | 34.47% |
| QQQ250620P00220000 | 2023-12-20 4:36PM EDT | 220.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| QQQ250620P00224780 | 2024-04-19 12:39PM EDT | 224.78 | 1.80 | 1.56 | 2.20 | +0.24 | +15.38% | 2 | 52 | 33.94% |
| QQQ250620P00225000 | 2023-12-26 11:21AM EDT | 225.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| QQQ250620P00229780 | 2024-04-19 3:29PM EDT | 229.78 | 2.11 | 1.71 | 2.37 | +0.46 | +27.88% | 1 | 30 | 33.39% |
| QQQ250620P00230000 | 2023-12-20 4:28PM EDT | 230.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| QQQ250620P00234780 | 2024-02-06 10:34AM EDT | 234.78 | 1.86 | 1.26 | 2.23 | 0.00 | - | 1 | 104 | 31.94% |
| QQQ250620P00235000 | 2023-12-20 3:40PM EDT | 235.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 12.50% |
| QQQ250620P00239780 | 2024-04-19 10:51AM EDT | 239.78 | 2.24 | 2.12 | 2.70 | -0.04 | -1.75% | 4 | 2,106 | 32.19% |
| QQQ250620P00240000 | 2023-12-20 11:17AM EDT | 240.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2,103 | 12.50% |
| QQQ250620P00244780 | 2024-04-09 3:22PM EDT | 244.78 | 2.10 | 2.25 | 2.98 | 0.00 | - | 6 | 593 | 31.84% |
| QQQ250620P00245000 | 2023-12-26 4:02PM EDT | 245.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 25 | 592 | 12.50% |
| QQQ250620P00249780 | 2024-04-17 9:30AM EDT | 249.78 | 2.42 | 2.53 | 3.14 | 0.00 | - | 20 | 4,514 | 31.18% |
| QQQ250620P00250000 | 2023-12-26 4:08PM EDT | 250.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 10 | 4,206 | 12.50% |
| QQQ250620P00254780 | 2024-04-12 12:49PM EDT | 254.78 | 2.50 | 2.68 | 3.46 | 0.00 | - | 3 | 492 | 30.84% |
| QQQ250620P00255000 | 2023-12-20 10:47AM EDT | 255.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 60 | 481 | 6.25% |
| QQQ250620P00259780 | 2024-04-10 10:34AM EDT | 259.78 | 2.42 | 2.92 | 3.72 | 0.00 | - | 3 | 445 | 30.35% |
| QQQ250620P00260000 | 2023-12-20 11:21AM EDT | 260.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 30 | 386 | 6.25% |
| QQQ250620P00264780 | 2024-04-12 10:10AM EDT | 264.78 | 2.77 | 3.18 | 4.01 | 0.00 | - | 1 | 177 | 29.88% |
| QQQ250620P00265000 | 2023-12-20 11:21AM EDT | 265.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 6.25% |
| QQQ250620P00269780 | 2024-04-18 3:54PM EDT | 269.78 | 3.60 | 3.46 | 4.31 | +0.04 | +1.12% | 2 | 600 | 29.40% |
| QQQ250620P00270000 | 2023-12-20 11:20AM EDT | 270.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 5 | 467 | 6.25% |
| QQQ250620P00274780 | 2024-04-19 12:56PM EDT | 274.78 | 4.10 | 3.78 | 4.44 | +0.97 | +30.99% | 24 | 914 | 28.61% |
| QQQ250620P00275000 | 2023-12-13 3:08PM EDT | 275.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 742 | 6.25% |
| QQQ250620P00279780 | 2024-04-19 10:48AM EDT | 279.78 | 4.17 | 4.21 | 4.76 | -0.01 | -0.24% | 22 | 2,797 | 28.12% |
| QQQ250620P00280000 | 2023-12-20 10:47AM EDT | 280.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 60 | 2,715 | 6.25% |
| QQQ250620P00284780 | 2024-04-19 3:50PM EDT | 284.78 | 4.94 | 4.60 | 5.11 | +1.20 | +32.09% | 35 | 1,808 | 27.65% |
| QQQ250620P00285000 | 2023-12-05 11:08AM EDT | 285.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1,811 | 6.25% |
| QQQ250620P00289780 | 2024-04-19 10:49AM EDT | 289.78 | 4.88 | 4.81 | 5.77 | +1.01 | +26.10% | 2 | 109 | 27.59% |
| QQQ250620P00290000 | 2023-12-11 12:31PM EDT | 290.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 6.25% |
| QQQ250620P00294780 | 2024-04-19 12:05PM EDT | 294.78 | 5.71 | 5.21 | 6.20 | +1.62 | +39.61% | 4 | 193 | 27.15% |
| QQQ250620P00295000 | 2023-12-19 11:32AM EDT | 295.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 6.25% |
| QQQ250620P00299780 | 2024-04-19 1:11PM EDT | 299.78 | 5.92 | 5.76 | 6.57 | +0.32 | +5.71% | 3 | 3,847 | 26.61% |
| QQQ250620P00300000 | 2023-12-26 12:46PM EDT | 300.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 2,813 | 6.25% |
| QQQ250620P00304780 | 2024-04-19 10:50AM EDT | 304.78 | 6.13 | 6.23 | 6.87 | +0.48 | +8.50% | 2 | 1,036 | 25.96% |
| QQQ250620P00305000 | 2023-12-13 4:04PM EDT | 305.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 5 | 1,090 | 6.25% |
| QQQ250620P00309780 | 2024-04-17 12:05PM EDT | 309.78 | 6.40 | 6.73 | 7.42 | 0.00 | - | 2 | 2,373 | 25.58% |
| QQQ250620P00310000 | 2023-12-20 3:56PM EDT | 310.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 18 | 2,373 | 6.25% |
| QQQ250620P00314780 | 2024-04-18 9:41AM EDT | 314.78 | 7.06 | 7.50 | 7.98 | 0.00 | - | 1 | 6,905 | 25.17% |
| QQQ250620P00315000 | 2023-12-20 3:59PM EDT | 315.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 824 | 6.25% |
| QQQ250620P00319780 | 2024-04-19 11:18AM EDT | 319.78 | 7.78 | 8.10 | 8.59 | +0.22 | +2.91% | 1 | 983 | 24.78% |
| QQQ250620P00320000 | 2023-12-22 4:37PM EDT | 320.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 980 | 6.25% |
| QQQ250620P00324780 | 2024-04-18 12:46PM EDT | 324.78 | 7.73 | 8.75 | 9.22 | 0.00 | - | 9 | 2,966 | 24.37% |
| QQQ250620P00325000 | 2023-12-26 10:41AM EDT | 325.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2,980 | 6.25% |
| QQQ250620P00329780 | 2024-04-19 3:01PM EDT | 329.78 | 9.70 | 9.36 | 9.85 | +1.06 | +12.27% | 1 | 6,777 | 23.93% |
| QQQ250620P00330000 | 2023-12-20 3:55PM EDT | 330.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,105 | 3.13% |
| QQQ250620P00334780 | 2024-04-19 10:28AM EDT | 334.78 | 9.93 | 10.09 | 10.57 | +0.67 | +7.24% | 5 | 1,559 | 23.53% |
| QQQ250620P00335000 | 2023-12-14 4:37PM EDT | 335.00 | 12.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1,212 | 3.13% |
| QQQ250620P00339780 | 2024-04-19 10:22AM EDT | 339.78 | 10.32 | 10.87 | 11.40 | +0.27 | +2.69% | 25 | 2,557 | 23.18% |
| QQQ250620P00340000 | 2023-12-21 10:35AM EDT | 340.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 6 | 1,722 | 3.13% |
| QQQ250620P00344780 | 2024-04-19 3:37PM EDT | 344.78 | 12.03 | 11.69 | 12.19 | +1.38 | +12.96% | 58 | 126 | 22.76% |
| QQQ250620P00345000 | 2023-12-26 4:25PM EDT | 345.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 3.13% |
| QQQ250620P00349780 | 2024-04-19 1:11PM EDT | 349.78 | 12.30 | 12.56 | 13.03 | +1.03 | +9.14% | 28 | 6,665 | 22.34% |
| QQQ250620P00350000 | 2023-12-26 4:22PM EDT | 350.00 | 14.98 | 0.00 | 0.00 | 0.00 | - | 5 | 4,119 | 3.13% |
| QQQ250620P00354780 | 2024-04-19 12:45PM EDT | 354.78 | 13.50 | 13.52 | 14.09 | +2.21 | +19.57% | 2 | 804 | 22.05% |
| QQQ250620P00355000 | 2023-12-20 3:31PM EDT | 355.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 3.13% |
| QQQ250620P00359780 | 2024-04-19 10:13AM EDT | 359.78 | 13.52 | 14.50 | 15.13 | +0.52 | +4.00% | 50 | 1,589 | 21.69% |
| QQQ250620P00360000 | 2023-12-26 12:22PM EDT | 360.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 16 | 1,429 | 3.13% |
| QQQ250620P00364780 | 2024-04-18 11:29AM EDT | 364.78 | 15.68 | 15.55 | 16.06 | +2.34 | +17.54% | 10 | 2,560 | 21.21% |
| QQQ250620P00365000 | 2023-12-26 10:35AM EDT | 365.00 | 18.42 | 0.00 | 0.00 | 0.00 | - | 5 | 1,369 | 3.13% |
| QQQ250620P00369780 | 2024-04-19 3:57PM EDT | 369.78 | 16.92 | 16.67 | 17.32 | +2.74 | +19.32% | 77 | 2,612 | 20.92% |
| QQQ250620P00370000 | 2023-12-26 3:01PM EDT | 370.00 | 19.42 | 0.00 | 0.00 | 0.00 | - | 9 | 2,180 | 1.56% |
| QQQ250620P00374780 | 2024-04-19 3:14PM EDT | 374.78 | 18.11 | 17.87 | 18.52 | +1.72 | +10.49% | 1,501 | 3,119 | 20.53% |
| QQQ250620P00375000 | 2023-12-26 3:56PM EDT | 375.00 | 20.58 | 0.00 | 0.00 | 0.00 | - | 2 | 1,116 | 1.56% |
| QQQ250620P00379780 | 2024-04-19 3:36PM EDT | 379.78 | 19.20 | 19.14 | 19.81 | +3.20 | +20.00% | 30 | 8,213 | 20.15% |
| QQQ250620P00380000 | 2023-12-26 3:56PM EDT | 380.00 | 21.91 | 0.00 | 0.00 | 0.00 | - | 102 | 4,579 | 1.56% |
| QQQ250620P00384780 | 2024-04-18 10:12AM EDT | 384.78 | 19.63 | 20.49 | 21.16 | +1.53 | +8.45% | 21 | 3,093 | 19.77% |
| QQQ250620P00385000 | 2023-12-20 3:37PM EDT | 385.00 | 23.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2,862 | 1.56% |
| QQQ250620P00389780 | 2024-04-19 12:38PM EDT | 389.78 | 22.08 | 21.92 | 22.60 | +2.15 | +10.79% | 32 | 5,265 | 19.38% |
| QQQ250620P00390000 | 2023-12-26 4:26PM EDT | 390.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 101 | 982 | 1.56% |
| QQQ250620P00394780 | 2024-04-19 3:45PM EDT | 394.78 | 24.12 | 23.42 | 24.11 | +3.75 | +18.41% | 1 | 3,110 | 18.98% |
| QQQ250620P00395000 | 2023-12-26 2:21PM EDT | 395.00 | 26.43 | 0.00 | 0.00 | 0.00 | - | 6 | 1,542 | 0.78% |
| QQQ250620P00399780 | 2024-04-19 3:14PM EDT | 399.78 | 25.36 | 25.02 | 25.70 | +2.81 | +12.46% | 1,024 | 10,467 | 18.58% |
| QQQ250620P00400000 | 2023-12-26 2:25PM EDT | 400.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,474 | 0.78% |
| QQQ250620P00404780 | 2024-04-15 3:12PM EDT | 404.78 | 25.46 | 26.74 | 27.44 | +2.67 | +11.72% | 21 | 1,434 | 18.20% |
| QQQ250620P00405000 | 2023-12-26 2:01PM EDT | 405.00 | 29.84 | 0.00 | 0.00 | 0.00 | - | 15 | 696 | 0.39% |
| QQQ250620P00409780 | 2024-04-19 2:48PM EDT | 409.78 | 29.11 | 28.58 | 29.18 | +4.37 | +17.66% | 13 | 2,065 | 17.76% |
| QQQ250620P00410000 | 2023-12-26 10:55AM EDT | 410.00 | 31.73 | 0.00 | 0.00 | 0.00 | - | 1 | 904 | 0.20% |
| QQQ250620P00414780 | 2024-04-18 11:15AM EDT | 414.78 | 26.10 | 30.49 | 31.20 | 0.00 | - | 1 | 1,887 | 17.42% |
| QQQ250620P00415000 | 2023-12-26 4:52PM EDT | 415.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,325 | 0.00% |
| QQQ250620P00419780 | 2024-04-19 1:21PM EDT | 419.78 | 31.44 | 32.53 | 33.24 | +7.28 | +30.13% | 4 | 499 | 17.02% |
| QQQ250620P00420000 | 2024-04-19 4:10PM EDT | 420.00 | 32.90 | 32.62 | 33.20 | +3.60 | +12.29% | 33 | 1,441 | 16.93% |
| QQQ250620P00424780 | 2024-04-19 11:53AM EDT | 424.78 | 33.33 | 34.67 | 35.41 | +2.68 | +8.74% | 6 | 4,116 | 16.63% |
| QQQ250620P00425000 | 2023-12-26 12:45PM EDT | 425.00 | 37.74 | 0.00 | 0.00 | 0.00 | - | 2 | 669 | 0.00% |
| QQQ250620P00429780 | 2024-04-19 3:58PM EDT | 429.78 | 37.02 | 36.80 | 37.68 | +3.80 | +11.44% | 23 | 1,070 | 16.21% |
| QQQ250620P00430000 | 2024-04-19 3:21PM EDT | 430.00 | 37.32 | 37.07 | 37.80 | +4.02 | +12.07% | 71 | 5,564 | 16.20% |
| QQQ250620P00434780 | 2024-04-19 3:36PM EDT | 434.78 | 40.10 | 39.18 | 40.09 | +5.77 | +16.81% | 9 | 324 | 15.80% |
| QQQ250620P00435000 | 2023-12-14 3:24PM EDT | 435.00 | 45.37 | 0.00 | 0.00 | 0.00 | - | 58 | 125 | 0.00% |
| QQQ250620P00439780 | 2024-04-19 1:36PM EDT | 439.78 | 40.87 | 41.62 | 42.93 | +4.68 | +12.93% | 3 | 417 | 15.55% |
| QQQ250620P00440000 | 2024-04-19 3:21PM EDT | 440.00 | 42.17 | 41.74 | 43.05 | +4.27 | +11.27% | 25 | 3,248 | 15.54% |
| QQQ250620P00444780 | 2024-04-19 9:33AM EDT | 444.78 | 40.61 | 44.27 | 45.59 | +10.17 | +33.41% | 1 | 144 | 15.12% |
| QQQ250620P00445000 | 2023-11-30 3:53PM EDT | 445.00 | 61.19 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| QQQ250620P00449780 | 2024-04-18 11:16AM EDT | 449.78 | 40.35 | 47.11 | 48.46 | 0.00 | - | 2 | 94 | 14.71% |
| QQQ250620P00450000 | 2024-04-19 2:09PM EDT | 450.00 | 46.50 | 47.24 | 48.59 | +4.01 | +9.44% | 4 | 146 | 14.70% |
| QQQ250620P00454780 | 2024-04-19 3:43PM EDT | 454.78 | 51.30 | 49.81 | 51.43 | +7.20 | +16.33% | 1 | 375 | 14.27% |
| QQQ250620P00455000 | 2023-11-27 10:49AM EDT | 455.00 | 67.51 | 0.00 | 0.00 | 0.00 | - | 222 | 350 | 0.00% |
| QQQ250620P00459780 | 2024-04-05 2:53PM EDT | 459.78 | 39.93 | 52.92 | 54.63 | 0.00 | - | 4 | 39 | 13.86% |
| QQQ250620P00460000 | 2024-04-19 1:17PM EDT | 460.00 | 51.95 | 53.06 | 54.76 | +5.14 | +10.98% | 1,001 | 1,088 | 13.84% |
| QQQ250620P00464780 | 2024-04-19 12:28PM EDT | 464.78 | 55.53 | 55.19 | 58.85 | +11.53 | +26.20% | 2 | 12 | 14.06% |
| QQQ250620P00465000 | 2023-06-26 2:42PM EDT | 465.00 | 105.20 | 84.00 | 89.00 | 0.00 | - | - | 0 | 32.07% |
| QQQ250620P00469780 | 2024-04-19 1:21PM EDT | 469.78 | 58.29 | 58.63 | 62.39 | +16.69 | +40.12% | 4 | 275 | 13.70% |
| QQQ250620P00470000 | 2024-04-12 10:59AM EDT | 470.00 | 46.00 | 58.81 | 62.54 | 0.00 | - | 1 | 43 | 13.68% |
| QQQ250620P00474780 | 2024-03-14 10:23AM EDT | 474.78 | 48.88 | 48.10 | 49.51 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ250620P00475000 | 2023-12-14 10:47AM EDT | 475.00 | 68.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ250620P00479780 | 2024-03-26 3:48PM EDT | 479.78 | 47.70 | 66.13 | 69.85 | 0.00 | - | 1 | 6 | 12.91% |
| QQQ250620P00480000 | 2024-04-05 11:38AM EDT | 480.00 | 50.02 | 66.30 | 70.02 | 0.00 | - | 1 | 3 | 12.89% |
| QQQ250620P00484780 | 2024-03-26 11:28AM EDT | 484.78 | 49.68 | 70.18 | 73.84 | 0.00 | - | 2 | 2 | 12.53% |
| QQQ250620P00485000 | 2023-12-18 12:33PM EDT | 485.00 | 80.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ250620P00489780 | 2024-03-01 2:17PM EDT | 489.78 | 53.06 | 52.38 | 55.67 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ250620P00490000 | 2024-04-18 9:51AM EDT | 490.00 | 67.47 | 74.65 | 78.19 | 0.00 | - | 1 | 1 | 12.17% |
| QQQ250620P00494780 | 2024-02-22 1:59PM EDT | 494.78 | 61.51 | 55.10 | 57.45 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620P00499780 | 2024-02-22 1:59PM EDT | 499.78 | 65.29 | 58.43 | 60.80 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620P00500000 | 2024-04-18 4:05PM EDT | 500.00 | 77.00 | 83.84 | 87.11 | 0.00 | - | 5 | 36 | 11.76% |
| QQQ250620P00504780 | 2024-04-19 3:00PM EDT | 504.78 | 91.00 | 88.42 | 92.14 | +10.76 | +13.41% | 5 | 16 | 12.57% |
| QQQ250620P00505000 | 2023-05-26 4:14PM EDT | 505.00 | 157.00 | 140.00 | 144.81 | 0.00 | - | 4 | 0 | 47.36% |
| QQQ250620P00509780 | 2024-04-12 12:37PM EDT | 509.78 | 72.91 | 93.43 | 96.96 | 0.00 | - | 3 | 3 | 12.77% |
| QQQ250620P00510000 | 2024-04-17 3:56PM EDT | 510.00 | 83.00 | 93.64 | 97.18 | 0.00 | - | 1 | 6 | 12.79% |
| QQQ250620P00514780 | 2024-01-16 1:02AM EDT | 514.78 | 172.07 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250620P00515000 | 2023-10-26 1:22PM EDT | 515.00 | 172.07 | 123.39 | 127.26 | 0.00 | - | - | 0 | 32.78% |
| QQQ250620P00519780 | 2024-04-19 3:14PM EDT | 519.78 | 106.21 | 103.14 | 107.23 | +25.00 | +30.78% | 1 | 3 | 14.08% |
| QQQ250620P00520000 | 2023-06-05 2:28PM EDT | 520.00 | 164.13 | 147.50 | 152.26 | 0.00 | - | 2 | 1 | 45.21% |
| QQQ250620P00524780 | 2024-03-18 3:22PM EDT | 524.78 | 85.78 | 96.84 | 100.72 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620P00525000 | 2023-06-12 9:54AM EDT | 525.00 | 169.00 | 149.00 | 153.98 | 0.00 | - | 3 | 0 | 44.01% |
| QQQ250620P00539780 | 2024-01-16 1:02AM EDT | 539.78 | 196.88 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250620P00540000 | 2023-10-26 1:22PM EDT | 540.00 | 196.88 | 148.69 | 152.29 | 0.00 | - | - | 0 | 35.94% |
| QQQ250620P00544780 | 2024-03-01 2:57PM EDT | 544.78 | 98.66 | 98.72 | 102.59 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ250620P00549780 | 2024-01-16 1:02AM EDT | 549.78 | 178.47 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250620P00550000 | 2023-11-08 2:21PM EDT | 550.00 | 178.47 | 156.28 | 159.84 | 0.00 | - | 2 | 0 | 35.56% |
| QQQ250620P00554780 | 2024-01-16 1:02AM EDT | 554.78 | 183.10 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250620P00555000 | 2023-11-08 2:20PM EDT | 555.00 | 183.10 | 161.27 | 164.84 | 0.00 | - | 2 | 0 | 36.12% |
| QQQ250620P00569780 | 2024-03-01 4:10PM EDT | 569.78 | 124.38 | 123.62 | 127.67 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ250620P00574780 | 2024-03-01 4:10PM EDT | 574.78 | 129.25 | 128.67 | 132.54 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ250620P00589780 | 2024-03-22 2:44PM EDT | 589.78 | 143.08 | 173.40 | 177.10 | 0.00 | - | 2 | 0 | 19.47% |
| QQQ250620P00599780 | 2023-12-15 3:15PM EDT | 599.78 | 196.37 | 188.00 | 193.00 | 0.00 | - | - | 0 | 27.81% |
| QQQ250620P00600000 | 2023-12-15 3:15PM EDT | 600.00 | 196.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620P00604780 | 2024-01-19 3:26PM EDT | 604.78 | 184.00 | 173.11 | 176.51 | 0.00 | - | 32 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.