Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,847.00 -1,514.88 (-2.35%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ260618C00174780 | 2024-03-22 1:04PM EDT | 174.78 | 285.50 | 252.94 | 257.50 | 0.00 | - | 2 | 22 | 31.76% |
| QQQ260618C00175000 | 2023-12-26 11:35AM EDT | 175.00 | 249.54 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| QQQ260618C00179780 | 2024-03-07 1:57PM EDT | 179.78 | 278.60 | 273.80 | 278.00 | 0.00 | - | 1 | 3 | 65.69% |
| QQQ260618C00180000 | 2023-12-19 4:40PM EDT | 180.00 | 244.13 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| QQQ260618C00184780 | 2024-02-27 12:47PM EDT | 184.78 | 266.77 | 272.52 | 277.00 | 0.00 | - | 1 | 10 | 67.84% |
| QQQ260618C00185000 | 2023-12-21 12:36PM EDT | 185.00 | 236.85 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ260618C00199780 | 2024-01-18 3:29PM EDT | 199.78 | 230.01 | 245.05 | 249.50 | 0.00 | - | 16 | 21 | 50.48% |
| QQQ260618C00200000 | 2023-12-22 2:33PM EDT | 200.00 | 227.99 | 0.00 | 0.00 | 0.00 | - | 23 | 20 | 0.00% |
| QQQ260618C00204780 | 2024-04-01 9:33AM EDT | 204.78 | 261.00 | 242.30 | 247.00 | 0.00 | - | 5 | 6 | 51.59% |
| QQQ260618C00205000 | 2023-10-25 12:39PM EDT | 205.00 | 173.10 | 203.00 | 208.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ260618C00209780 | 2024-04-01 9:33AM EDT | 209.78 | 257.00 | 238.00 | 242.99 | 0.00 | - | - | 2 | 51.06% |
| QQQ260618C00214780 | 2024-04-01 9:33AM EDT | 214.78 | 252.50 | 233.71 | 238.50 | 0.00 | - | 4 | 9 | 50.31% |
| QQQ260618C00215000 | 2023-12-12 3:34PM EDT | 215.00 | 204.07 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| QQQ260618C00224780 | 2024-02-08 11:22AM EDT | 224.78 | 228.40 | 232.04 | 236.50 | 0.00 | - | 2 | 2 | 54.75% |
| QQQ260618C00225000 | 2023-12-20 12:07PM EDT | 225.00 | 205.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ260618C00229780 | 2024-01-16 1:04AM EDT | 229.78 | 174.59 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618C00230000 | 2023-11-13 1:11PM EDT | 230.00 | 174.59 | 193.50 | 197.91 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260618C00234780 | 2024-04-01 9:32AM EDT | 234.78 | 234.50 | 216.69 | 221.50 | 0.00 | - | 1 | 1 | 49.76% |
| QQQ260618C00239780 | 2024-04-01 9:32AM EDT | 239.78 | 230.50 | 212.50 | 217.45 | 0.00 | - | - | 5 | 49.23% |
| QQQ260618C00244780 | 2024-04-01 9:32AM EDT | 244.78 | 226.00 | 208.26 | 213.00 | 0.00 | - | 5 | 4 | 48.38% |
| QQQ260618C00245000 | 2023-11-17 10:40AM EDT | 245.00 | 168.95 | 182.50 | 187.22 | 0.00 | - | 2 | 0 | 20.64% |
| QQQ260618C00249780 | 2024-04-01 9:30AM EDT | 249.78 | 221.99 | 204.07 | 209.00 | 0.00 | - | 5 | 118 | 47.88% |
| QQQ260618C00250000 | 2023-12-21 1:57PM EDT | 250.00 | 181.77 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| QQQ260618C00254780 | 2024-01-16 1:04AM EDT | 254.78 | 162.65 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618C00255000 | 2023-11-20 1:21PM EDT | 255.00 | 162.65 | 173.50 | 178.00 | 0.00 | - | - | 9 | 21.28% |
| QQQ260618C00259780 | 2024-04-22 11:10AM EDT | 259.78 | 182.21 | 195.74 | 200.50 | 0.00 | - | 1 | 0 | 46.50% |
| QQQ260618C00260000 | 2023-12-20 1:08PM EDT | 260.00 | 179.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ260618C00269780 | 2023-12-20 3:48PM EDT | 269.78 | 167.60 | 178.00 | 182.50 | 0.00 | - | - | 151 | 38.40% |
| QQQ260618C00270000 | 2023-12-20 3:48PM EDT | 270.00 | 167.60 | 0.00 | 0.00 | 0.00 | - | 50 | 151 | 0.00% |
| QQQ260618C00274780 | 2024-04-19 10:56AM EDT | 274.78 | 178.00 | 183.40 | 188.00 | 0.00 | - | 1 | 51 | 44.59% |
| QQQ260618C00275000 | 2023-12-20 3:49PM EDT | 275.00 | 163.60 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 0.00% |
| QQQ260618C00279780 | 2024-01-22 4:46PM EDT | 279.78 | 172.29 | 173.50 | 178.50 | 0.00 | - | 41 | 141 | 40.43% |
| QQQ260618C00280000 | 2023-12-21 4:41PM EDT | 280.00 | 159.08 | 0.00 | 0.00 | 0.00 | - | - | 141 | 0.00% |
| QQQ260618C00284780 | 2024-02-21 11:03AM EDT | 284.78 | 170.90 | 189.50 | 194.03 | 0.00 | - | 2 | 73 | 50.84% |
| QQQ260618C00285000 | 2023-12-20 3:48PM EDT | 285.00 | 155.75 | 0.00 | 0.00 | 0.00 | - | 52 | 76 | 0.00% |
| QQQ260618C00289780 | 2023-12-19 2:26PM EDT | 289.78 | 154.99 | 153.69 | 158.50 | 0.00 | - | - | 110 | 31.44% |
| QQQ260618C00290000 | 2023-12-19 2:26PM EDT | 290.00 | 154.99 | 0.00 | 0.00 | 0.00 | - | 100 | 110 | 0.00% |
| QQQ260618C00294780 | 2024-04-10 10:43AM EDT | 294.78 | 177.50 | 167.23 | 172.00 | 0.00 | - | 2 | 50 | 42.43% |
| QQQ260618C00295000 | 2023-12-20 3:48PM EDT | 295.00 | 148.15 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| QQQ260618C00299780 | 2024-04-22 10:06AM EDT | 299.78 | 154.25 | 163.25 | 168.00 | 0.00 | - | 1 | 207 | 41.88% |
| QQQ260618C00300000 | 2023-12-20 3:50PM EDT | 300.00 | 144.15 | 0.00 | 0.00 | 0.00 | - | 35 | 225 | 0.00% |
| QQQ260618C00304780 | 2024-02-02 1:45PM EDT | 304.78 | 155.00 | 171.95 | 175.72 | 0.00 | - | 1 | 3 | 48.04% |
| QQQ260618C00305000 | 2023-11-07 12:10PM EDT | 305.00 | 114.32 | 124.00 | 129.00 | 0.00 | - | 3 | 3 | 16.44% |
| QQQ260618C00309780 | 2024-04-19 2:46PM EDT | 309.78 | 142.50 | 155.37 | 160.00 | 0.00 | - | 2 | 15 | 40.75% |
| QQQ260618C00310000 | 2023-12-19 12:38PM EDT | 310.00 | 137.90 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| QQQ260618C00314780 | 2024-03-14 12:07PM EDT | 314.78 | 161.09 | 160.00 | 164.50 | 0.00 | - | 3 | 6 | 44.89% |
| QQQ260618C00315000 | 2023-11-10 3:05PM EDT | 315.00 | 111.51 | 118.77 | 123.50 | 0.00 | - | 6 | 3 | 19.70% |
| QQQ260618C00319780 | 2024-04-10 2:23PM EDT | 319.78 | 158.56 | 147.59 | 152.50 | 0.00 | - | 1 | 1 | 39.87% |
| QQQ260618C00320000 | 2023-12-20 1:44PM EDT | 320.00 | 130.36 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| QQQ260618C00324780 | 2023-12-20 4:39PM EDT | 324.78 | 121.50 | 135.00 | 139.73 | 0.00 | - | - | 2 | 34.51% |
| QQQ260618C00325000 | 2023-12-20 4:39PM EDT | 325.00 | 121.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ260618C00329780 | 2024-04-19 2:40PM EDT | 329.78 | 130.00 | 140.00 | 144.93 | 0.00 | - | 2 | 11 | 38.92% |
| QQQ260618C00330000 | 2023-12-15 2:34PM EDT | 330.00 | 122.00 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| QQQ260618C00334780 | 2024-04-22 3:55PM EDT | 334.78 | 129.40 | 136.16 | 141.00 | 0.00 | - | 4 | 13 | 38.36% |
| QQQ260618C00335000 | 2023-12-21 11:13AM EDT | 335.00 | 116.50 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| QQQ260618C00339780 | 2024-04-19 10:20AM EDT | 339.78 | 127.00 | 132.41 | 137.00 | 0.00 | - | 2 | 73 | 37.75% |
| QQQ260618C00340000 | 2023-12-13 3:55PM EDT | 340.00 | 113.05 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 0.00% |
| QQQ260618C00344780 | 2024-04-17 10:17AM EDT | 344.78 | 133.00 | 128.70 | 133.50 | 0.00 | - | 1 | 10 | 37.39% |
| QQQ260618C00345000 | 2023-12-26 1:43PM EDT | 345.00 | 114.41 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ260618C00349780 | 2024-04-26 2:01PM EDT | 349.78 | 128.13 | 125.03 | 130.00 | -10.12 | -7.32% | 1 | 8 | 37.02% |
| QQQ260618C00350000 | 2023-12-26 11:18AM EDT | 350.00 | 110.43 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| QQQ260618C00354780 | 2024-04-25 4:05PM EDT | 354.78 | 122.95 | 121.39 | 126.00 | 0.00 | - | 2 | 15 | 36.39% |
| QQQ260618C00355000 | 2023-12-15 12:28PM EDT | 355.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| QQQ260618C00359780 | 2024-04-12 2:56PM EDT | 359.78 | 127.85 | 117.79 | 122.50 | 0.00 | - | 42 | 48 | 35.99% |
| QQQ260618C00360000 | 2023-12-15 1:47PM EDT | 360.00 | 98.95 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| QQQ260618C00364780 | 2024-02-21 11:56AM EDT | 364.78 | 110.74 | 127.50 | 132.20 | 0.00 | - | 10 | 20 | 41.78% |
| QQQ260618C00365000 | 2023-12-19 12:16PM EDT | 365.00 | 99.99 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| QQQ260618C00369780 | 2024-04-19 12:44PM EDT | 369.78 | 101.80 | 110.70 | 115.50 | 0.00 | - | 1 | 83 | 35.16% |
| QQQ260618C00370000 | 2023-12-26 1:10PM EDT | 370.00 | 96.62 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| QQQ260618C00374780 | 2024-03-01 3:01PM EDT | 374.78 | 122.00 | 118.60 | 123.50 | 0.00 | - | 1 | 19 | 39.98% |
| QQQ260618C00375000 | 2023-12-14 2:53PM EDT | 375.00 | 84.40 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| QQQ260618C00379780 | 2024-03-05 12:07PM EDT | 379.78 | 109.50 | 114.50 | 119.42 | 0.00 | - | 1 | 60 | 39.21% |
| QQQ260618C00380000 | 2024-04-18 4:00PM EDT | 380.00 | 103.00 | 103.64 | 108.50 | 0.00 | - | 1 | 47 | 34.34% |
| QQQ260618C00384780 | 2024-03-26 11:12AM EDT | 384.78 | 118.17 | 92.00 | 96.89 | 0.00 | - | 1 | 16 | 30.22% |
| QQQ260618C00385000 | 2023-12-26 3:33PM EDT | 385.00 | 87.63 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| QQQ260618C00389780 | 2024-04-22 12:10PM EDT | 389.78 | 91.85 | 97.06 | 102.00 | 0.00 | - | 1 | 38 | 33.58% |
| QQQ260618C00390000 | 2024-03-05 11:57AM EDT | 390.00 | 105.12 | 107.50 | 112.37 | 0.00 | - | 2 | 4 | 38.19% |
| QQQ260618C00394780 | 2024-04-24 12:29PM EDT | 394.78 | 91.99 | 94.00 | 98.75 | 0.00 | - | 1 | 19 | 33.21% |
| QQQ260618C00395000 | 2023-12-26 3:48PM EDT | 395.00 | 81.14 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| QQQ260618C00399780 | 2024-04-25 12:23PM EDT | 399.78 | 85.30 | 90.51 | 95.50 | 0.00 | - | 3 | 111 | 32.82% |
| QQQ260618C00400000 | 2024-04-24 10:07AM EDT | 400.00 | 91.65 | 90.50 | 95.36 | 0.00 | - | 1 | 23 | 32.81% |
| QQQ260618C00404780 | 2024-04-19 9:42AM EDT | 404.78 | 84.67 | 87.50 | 92.30 | 0.00 | - | 1 | 55 | 32.44% |
| QQQ260618C00405000 | 2023-12-26 1:16PM EDT | 405.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 12 | 46 | 0.00% |
| QQQ260618C00409780 | 2024-04-17 10:17AM EDT | 409.78 | 88.25 | 84.50 | 89.16 | 0.00 | - | 1 | 19 | 32.07% |
| QQQ260618C00410000 | 2024-04-22 10:29AM EDT | 410.00 | 76.32 | 84.03 | 89.00 | 0.00 | - | 1 | 15 | 32.05% |
| QQQ260618C00414780 | 2024-04-24 10:56AM EDT | 414.78 | 81.17 | 81.08 | 86.00 | 0.00 | - | 1 | 39 | 31.68% |
| QQQ260618C00415000 | 2023-12-19 5:00PM EDT | 415.00 | 68.75 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
| QQQ260618C00419780 | 2024-04-26 11:39AM EDT | 419.78 | 80.50 | 78.04 | 83.00 | +8.20 | +11.34% | 5 | 37 | 31.34% |
| QQQ260618C00420000 | 2024-04-24 2:07PM EDT | 420.00 | 79.00 | 78.00 | 82.90 | 0.00 | - | 13 | 34 | 31.34% |
| QQQ260618C00424780 | 2024-04-22 2:53PM EDT | 424.78 | 73.17 | 75.06 | 80.00 | 0.00 | - | 2 | 15 | 30.99% |
| QQQ260618C00425000 | 2023-12-21 1:09PM EDT | 425.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| QQQ260618C00429780 | 2024-04-23 2:41PM EDT | 429.78 | 71.79 | 72.50 | 77.13 | 0.00 | - | 1 | 107 | 30.67% |
| QQQ260618C00430000 | 2024-04-26 3:38PM EDT | 430.00 | 75.87 | 72.01 | 77.00 | +8.32 | +12.32% | 10 | 46 | 30.65% |
| QQQ260618C00434780 | 2024-04-25 1:24PM EDT | 434.78 | 65.61 | 69.50 | 74.26 | 0.00 | - | 2 | 14 | 30.33% |
| QQQ260618C00435000 | 2023-12-20 4:48PM EDT | 435.00 | 55.38 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.20% |
| QQQ260618C00439780 | 2024-04-17 1:54PM EDT | 439.78 | 68.50 | 66.50 | 71.46 | 0.00 | - | 1 | 22 | 30.01% |
| QQQ260618C00440000 | 2024-04-25 10:38AM EDT | 440.00 | 69.20 | 66.50 | 71.34 | +6.96 | +11.18% | 2 | 523 | 30.00% |
| QQQ260618C00444780 | 2024-04-19 12:53PM EDT | 444.78 | 59.28 | 64.00 | 68.72 | 0.00 | - | 9 | 18 | 29.69% |
| QQQ260618C00445000 | 2023-12-22 12:00PM EDT | 445.00 | 52.87 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.39% |
| QQQ260618C00449780 | 2024-04-11 3:28PM EDT | 449.78 | 75.86 | 61.05 | 66.00 | 0.00 | - | 4 | 49 | 29.37% |
| QQQ260618C00450000 | 2024-04-25 2:27PM EDT | 450.00 | 57.11 | 61.00 | 65.92 | 0.00 | - | 1 | 404 | 29.37% |
| QQQ260618C00454780 | 2024-04-05 1:24PM EDT | 454.78 | 69.73 | 58.50 | 63.43 | 0.00 | - | 2 | 124 | 29.08% |
| QQQ260618C00455000 | 2023-12-21 11:44AM EDT | 455.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 0.78% |
| QQQ260618C00459780 | 2024-03-20 2:00PM EDT | 459.78 | 65.47 | 48.05 | 53.00 | 0.00 | - | 1 | 14 | 25.66% |
| QQQ260618C00460000 | 2024-04-23 12:55PM EDT | 460.00 | 55.00 | 56.00 | 60.77 | 0.00 | - | 2 | 18 | 28.78% |
| QQQ260618C00464780 | 2024-03-28 2:06PM EDT | 464.78 | 65.16 | 53.50 | 58.39 | 0.00 | - | 1 | 14 | 28.50% |
| QQQ260618C00465000 | 2023-12-20 3:54PM EDT | 465.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
| QQQ260618C00469780 | 2024-04-15 9:50AM EDT | 469.78 | 62.48 | 51.00 | 55.98 | 0.00 | - | 5 | 32 | 28.23% |
| QQQ260618C00470000 | 2024-04-23 3:25PM EDT | 470.00 | 52.00 | 51.00 | 55.87 | 0.00 | - | 1 | 17 | 28.21% |
| QQQ260618C00474780 | 2024-04-19 3:44PM EDT | 474.78 | 43.25 | 48.63 | 53.50 | 0.00 | - | 1 | 8 | 27.91% |
| QQQ260618C00475000 | 2023-12-18 11:01AM EDT | 475.00 | 35.66 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
| QQQ260618C00479780 | 2024-04-02 9:39AM EDT | 479.78 | 55.54 | 46.50 | 51.34 | 0.00 | - | 2 | 10 | 27.70% |
| QQQ260618C00480000 | 2024-04-17 2:47PM EDT | 480.00 | 50.00 | 46.50 | 51.24 | 0.00 | - | 4 | 18 | 27.68% |
| QQQ260618C00484780 | 2024-04-22 9:54AM EDT | 484.78 | 41.23 | 44.14 | 49.00 | 0.00 | - | 2 | 4 | 27.39% |
| QQQ260618C00485000 | 2023-11-30 10:32AM EDT | 485.00 | 29.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| QQQ260618C00489780 | 2024-02-02 4:39PM EDT | 489.78 | 43.08 | 50.10 | 53.75 | 0.00 | - | 3 | 5 | 29.90% |
| QQQ260618C00490000 | 2024-02-23 3:33PM EDT | 490.00 | 47.81 | 52.00 | 56.31 | 0.00 | - | 2 | 8 | 30.94% |
| QQQ260618C00494780 | 2024-04-01 10:08AM EDT | 494.78 | 52.85 | 40.00 | 44.90 | 0.00 | - | 4 | 12 | 26.96% |
| QQQ260618C00495000 | 2023-12-19 11:39AM EDT | 495.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| QQQ260618C00499780 | 2024-04-19 2:21PM EDT | 499.78 | 35.03 | 38.00 | 42.89 | 0.00 | - | 1 | 30 | 26.73% |
| QQQ260618C00500000 | 2024-04-26 12:07PM EDT | 500.00 | 39.90 | 38.00 | 42.80 | +5.70 | +16.67% | 2 | 514 | 26.72% |
| QQQ260618C00504780 | 2024-04-01 9:57AM EDT | 504.78 | 48.35 | 36.00 | 40.95 | 0.00 | - | 5 | 2 | 26.51% |
| QQQ260618C00505000 | 2023-11-03 1:23PM EDT | 505.00 | 17.09 | 20.00 | 24.74 | 0.00 | - | 1 | 1 | 19.79% |
| QQQ260618C00509780 | 2024-04-01 10:23AM EDT | 509.78 | 45.76 | 34.08 | 39.00 | 0.00 | - | 4 | 9 | 26.26% |
| QQQ260618C00510000 | 2024-04-01 10:01AM EDT | 510.00 | 46.27 | 34.00 | 38.99 | 0.00 | - | 6 | 2 | 26.28% |
| QQQ260618C00514780 | 2024-04-01 10:30AM EDT | 514.78 | 43.70 | 32.27 | 37.00 | 0.00 | - | 8 | 10 | 25.97% |
| QQQ260618C00519780 | 2024-04-01 10:01AM EDT | 519.78 | 42.29 | 30.50 | 35.50 | 0.00 | - | 164 | 107 | 25.87% |
| QQQ260618C00520000 | 2024-04-08 9:36AM EDT | 520.00 | 38.80 | 30.50 | 35.44 | 0.00 | - | 4 | 68 | 25.87% |
| QQQ260618C00524780 | 2024-04-17 3:32PM EDT | 524.78 | 31.50 | 29.00 | 33.84 | 0.00 | - | 20 | 122 | 25.69% |
| QQQ260618C00525000 | 2023-12-21 10:49AM EDT | 525.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 3.13% |
| QQQ260618C00529780 | 2024-04-03 2:16PM EDT | 529.78 | 36.41 | 27.24 | 32.00 | 0.00 | - | 7 | 116 | 25.40% |
| QQQ260618C00530000 | 2024-04-26 2:41PM EDT | 530.00 | 29.74 | 27.17 | 32.00 | -5.01 | -14.42% | 2 | 65 | 25.43% |
| QQQ260618C00534780 | 2024-04-16 11:33AM EDT | 534.78 | 29.00 | 25.70 | 30.50 | 0.00 | - | 1 | 131 | 25.24% |
| QQQ260618C00535000 | 2023-12-11 10:34AM EDT | 535.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| QQQ260618C00539780 | 2024-04-12 3:59PM EDT | 539.78 | 31.63 | 24.22 | 29.00 | 0.00 | - | 2 | 3 | 25.07% |
| QQQ260618C00540000 | 2024-04-19 12:43PM EDT | 540.00 | 23.04 | 24.15 | 29.00 | 0.00 | - | 1 | 4 | 25.09% |
| QQQ260618C00544780 | 2024-01-22 11:36AM EDT | 544.78 | 20.20 | 20.01 | 24.41 | 0.00 | - | 3 | 2 | 23.49% |
| QQQ260618C00545000 | 2023-12-13 4:34PM EDT | 545.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| QQQ260618C00549780 | 2024-04-26 2:01PM EDT | 549.78 | 24.05 | 21.50 | 26.43 | +1.88 | +8.48% | 1 | 42 | 24.84% |
| QQQ260618C00550000 | 2024-04-26 1:41PM EDT | 550.00 | 23.68 | 21.50 | 26.37 | +2.88 | +13.85% | 2 | 17 | 24.83% |
| QQQ260618C00554780 | 2024-04-11 12:58PM EDT | 554.78 | 28.45 | 20.14 | 25.00 | 0.00 | - | 2 | 357 | 24.63% |
| QQQ260618C00555000 | 2023-11-24 11:12AM EDT | 555.00 | 12.26 | 13.00 | 17.50 | 0.00 | - | 2 | 45 | 21.11% |
| QQQ260618C00559780 | 2024-04-26 1:40PM EDT | 559.78 | 21.11 | 19.00 | 23.00 | -5.03 | -19.24% | 3 | 162 | 24.13% |
| QQQ260618C00560000 | 2024-04-22 9:59AM EDT | 560.00 | 18.40 | 19.00 | 23.84 | 0.00 | - | 4 | 24 | 24.54% |
| QQQ260618C00564780 | 2024-04-23 10:47AM EDT | 564.78 | 18.48 | 17.72 | 22.50 | 0.00 | - | 2 | 478 | 24.31% |
| QQQ260618C00569780 | 2024-04-01 9:43AM EDT | 569.78 | 25.71 | 16.50 | 21.50 | 0.00 | - | 4 | 31 | 24.25% |
| QQQ260618C00570000 | 2023-12-21 11:31AM EDT | 570.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| QQQ260618C00574780 | 2024-04-22 9:30AM EDT | 574.78 | 15.65 | 15.50 | 20.50 | 0.00 | - | 2 | 68 | 24.16% |
| QQQ260618C00575000 | 2023-12-26 11:00AM EDT | 575.00 | 12.11 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 3.13% |
| QQQ260618C00579780 | 2024-02-27 4:36PM EDT | 579.78 | 17.70 | 19.50 | 24.34 | 0.00 | - | 20 | 90 | 26.38% |
| QQQ260618C00580000 | 2023-12-22 2:33PM EDT | 580.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 3.13% |
| QQQ260618C00584780 | 2024-03-28 11:02AM EDT | 584.78 | 21.35 | 13.50 | 18.50 | 0.00 | - | 2 | 16 | 23.93% |
| QQQ260618C00585000 | 2023-12-20 3:57PM EDT | 585.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 3.13% |
| QQQ260618C00589780 | 2024-03-21 2:17PM EDT | 589.78 | 20.20 | 10.50 | 15.50 | 0.00 | - | 2 | 2 | 22.74% |
| QQQ260618C00594780 | 2024-03-27 1:03PM EDT | 594.78 | 18.74 | 11.78 | 16.50 | 0.00 | - | 5 | 12 | 23.63% |
| QQQ260618C00595000 | 2023-12-18 10:46AM EDT | 595.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| QQQ260618C00599780 | 2024-03-28 11:01AM EDT | 599.78 | 18.00 | 11.00 | 15.95 | 0.00 | - | 4 | 17 | 23.69% |
| QQQ260618C00600000 | 2023-12-26 3:34PM EDT | 600.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 3.13% |
| QQQ260618C00604780 | 2024-04-05 3:25PM EDT | 604.78 | 15.85 | 10.19 | 15.00 | 0.00 | - | 4 | 45 | 23.52% |
| QQQ260618C00605000 | 2023-12-19 12:37PM EDT | 605.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| QQQ260618C00609780 | 2024-04-26 1:41PM EDT | 609.78 | 11.59 | 9.50 | 14.45 | -4.26 | -26.88% | 5 | 34 | 23.55% |
| QQQ260618C00610000 | 2023-12-26 1:51PM EDT | 610.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 6.25% |
| QQQ260618C00615000 | 2024-04-01 10:00AM EDT | 615.00 | 16.11 | 8.74 | 13.50 | 0.00 | - | 8 | 95 | 23.36% |
| QQQ260618C00620000 | 2024-04-22 9:57AM EDT | 620.00 | 9.55 | 8.09 | 12.50 | 0.00 | - | 6 | 235 | 23.09% |
| QQQ260618C00625000 | 2024-04-22 9:58AM EDT | 625.00 | 8.65 | 7.50 | 12.47 | 0.00 | - | 6 | 19 | 23.39% |
| QQQ260618C00630000 | 2024-04-22 10:06AM EDT | 630.00 | 7.90 | 6.90 | 11.50 | 0.00 | - | 6 | 7 | 23.11% |
| QQQ260618C00635000 | 2024-04-22 10:06AM EDT | 635.00 | 7.69 | 6.36 | 11.00 | 0.00 | - | 6 | 107 | 23.10% |
| QQQ260618C00640000 | 2024-04-12 1:36PM EDT | 640.00 | 10.97 | 5.85 | 10.50 | 0.00 | - | 2 | 103 | 23.07% |
| QQQ260618C00645000 | 2024-04-23 9:32AM EDT | 645.00 | 7.20 | 6.98 | 10.00 | 0.00 | - | 1 | 12 | 23.04% |
| QQQ260618C00650000 | 2024-04-24 3:43PM EDT | 650.00 | 6.91 | 4.92 | 9.50 | 0.00 | - | 2 | 45 | 22.98% |
| QQQ260618C00655000 | 2024-04-26 11:00AM EDT | 655.00 | 6.80 | 4.49 | 9.00 | -1.43 | -17.38% | 4 | 1 | 22.91% |
| QQQ260618C00660000 | 2024-04-09 10:24AM EDT | 660.00 | 8.70 | 4.09 | 8.50 | 0.00 | - | 2 | 2 | 22.83% |
| QQQ260618C00665000 | 2024-04-25 2:20PM EDT | 665.00 | 5.50 | 3.73 | 8.00 | 0.00 | - | 2 | 3 | 22.73% |
| QQQ260618C00670000 | 2024-04-18 11:40AM EDT | 670.00 | 6.30 | 3.42 | 7.50 | 0.00 | - | 1 | 106 | 22.61% |
Putsfor18 June 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ260618P00174780 | 2024-04-23 3:57PM EDT | 174.78 | 1.51 | 0.97 | 2.51 | 0.00 | - | 6 | 1,276 | 36.02% |
| QQQ260618P00175000 | 2023-12-21 12:45PM EDT | 175.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 66 | 1,171 | 12.50% |
| QQQ260618P00179780 | 2024-02-06 12:15PM EDT | 179.78 | 1.77 | 0.00 | 5.00 | 0.00 | - | 30 | 811 | 40.56% |
| QQQ260618P00180000 | 2023-12-13 1:51PM EDT | 180.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 810 | 12.50% |
| QQQ260618P00184780 | 2024-04-12 12:23PM EDT | 184.78 | 1.87 | 0.58 | 3.08 | 0.00 | - | 17 | 86 | 35.45% |
| QQQ260618P00185000 | 2023-11-27 2:44PM EDT | 185.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 12.50% |
| QQQ260618P00189780 | 2024-02-06 12:00PM EDT | 189.78 | 2.09 | 0.00 | 5.00 | 0.00 | - | 40 | 41 | 38.35% |
| QQQ260618P00190000 | 2023-11-02 2:24PM EDT | 190.00 | 3.80 | 1.00 | 5.78 | 0.00 | - | - | 1 | 39.66% |
| QQQ260618P00194780 | 2024-04-12 11:52AM EDT | 194.78 | 2.15 | 0.84 | 3.43 | 0.00 | - | 15 | 30 | 34.25% |
| QQQ260618P00195000 | 2023-11-02 2:26PM EDT | 195.00 | 4.13 | 2.58 | 6.00 | 0.00 | - | - | 1 | 38.93% |
| QQQ260618P00199780 | 2024-03-26 12:15PM EDT | 199.78 | 2.16 | 0.00 | 5.00 | 0.00 | - | 3 | 197 | 36.25% |
| QQQ260618P00200000 | 2023-12-18 10:30AM EDT | 200.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 12.50% |
| QQQ260618P00204780 | 2024-04-26 10:18AM EDT | 204.78 | 2.46 | 1.90 | 3.83 | -0.39 | -13.68% | 6 | 199 | 33.14% |
| QQQ260618P00205000 | 2023-12-18 10:30AM EDT | 205.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| QQQ260618P00209780 | 2024-03-26 12:15PM EDT | 209.78 | 2.50 | 0.20 | 5.00 | 0.00 | - | 5 | 37 | 34.26% |
| QQQ260618P00210000 | 2023-12-21 11:05AM EDT | 210.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| QQQ260618P00214780 | 2024-04-12 11:41AM EDT | 214.78 | 3.35 | 1.45 | 4.29 | 0.00 | - | 12 | 41 | 32.11% |
| QQQ260618P00215000 | 2023-12-21 12:34PM EDT | 215.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| QQQ260618P00219780 | 2024-04-17 1:33PM EDT | 219.78 | 3.89 | 1.63 | 4.55 | 0.00 | - | 3 | 81 | 31.64% |
| QQQ260618P00220000 | 2023-12-21 3:56PM EDT | 220.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 105 | 77 | 6.25% |
| QQQ260618P00224780 | 2024-03-26 9:59AM EDT | 224.78 | 3.38 | 2.14 | 5.15 | 0.00 | - | 2 | 17 | 31.67% |
| QQQ260618P00225000 | 2023-11-14 2:25PM EDT | 225.00 | 5.10 | 2.50 | 7.00 | 0.00 | - | 1 | 11 | 34.23% |
| QQQ260618P00229780 | 2024-02-12 11:11AM EDT | 229.78 | 3.82 | 2.05 | 5.55 | 0.00 | - | 2 | 20 | 31.35% |
| QQQ260618P00230000 | 2023-11-10 1:47PM EDT | 230.00 | 7.08 | 3.50 | 8.00 | 0.00 | - | 20 | 20 | 34.52% |
| QQQ260618P00234780 | 2024-04-17 1:22PM EDT | 234.78 | 4.80 | 2.23 | 5.41 | 0.00 | - | 13 | 18 | 30.26% |
| QQQ260618P00235000 | 2023-12-01 3:56PM EDT | 235.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| QQQ260618P00239780 | 2024-04-22 3:09PM EDT | 239.78 | 4.99 | 2.46 | 5.73 | 0.00 | - | 2 | 37 | 29.82% |
| QQQ260618P00240000 | 2023-12-08 3:40PM EDT | 240.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 6.25% |
| QQQ260618P00244780 | 2024-04-22 11:08AM EDT | 244.78 | 5.70 | 2.70 | 6.07 | 0.00 | - | 2 | 130 | 29.39% |
| QQQ260618P00245000 | 2023-12-20 2:10PM EDT | 245.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 6.25% |
| QQQ260618P00249780 | 2024-04-24 11:29AM EDT | 249.78 | 4.85 | 2.96 | 6.43 | 0.00 | - | 2 | 76 | 28.97% |
| QQQ260618P00250000 | 2023-12-14 4:54PM EDT | 250.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 6.25% |
| QQQ260618P00259780 | 2024-04-25 9:59AM EDT | 259.78 | 6.20 | 3.53 | 7.22 | 0.00 | - | 2 | 25 | 28.18% |
| QQQ260618P00264780 | 2024-04-22 3:38PM EDT | 264.78 | 6.92 | 3.84 | 7.64 | 0.00 | - | 481 | 260 | 27.78% |
| QQQ260618P00265000 | 2023-12-19 2:51PM EDT | 265.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| QQQ260618P00269780 | 2024-04-22 1:30PM EDT | 269.78 | 7.58 | 4.17 | 8.00 | 0.00 | - | 5 | 8 | 27.31% |
| QQQ260618P00270000 | 2023-12-05 11:01AM EDT | 270.00 | 10.34 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| QQQ260618P00274780 | 2024-04-25 2:20PM EDT | 274.78 | 7.05 | 4.52 | 8.50 | 0.00 | - | 2 | 9 | 26.97% |
| QQQ260618P00275000 | 2023-11-29 12:54PM EDT | 275.00 | 10.31 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| QQQ260618P00279780 | 2024-04-23 9:55AM EDT | 279.78 | 7.63 | 4.89 | 9.00 | 0.00 | - | 2 | 52 | 26.61% |
| QQQ260618P00280000 | 2023-12-13 1:51PM EDT | 280.00 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| QQQ260618P00284780 | 2024-04-19 3:43PM EDT | 284.78 | 9.85 | 5.29 | 9.50 | 0.00 | - | 4 | 14 | 26.22% |
| QQQ260618P00285000 | 2023-11-14 12:09PM EDT | 285.00 | 11.60 | 8.18 | 12.98 | 0.00 | - | - | 2 | 29.11% |
| QQQ260618P00289780 | 2024-04-19 11:58AM EDT | 289.78 | 12.07 | 5.72 | 10.00 | 0.00 | - | 2 | 9 | 25.83% |
| QQQ260618P00290000 | 2023-12-15 1:03PM EDT | 290.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| QQQ260618P00294780 | 2024-04-22 12:01PM EDT | 294.78 | 10.47 | 6.17 | 10.50 | 0.00 | - | 4 | 515 | 25.42% |
| QQQ260618P00295000 | 2023-12-21 2:45PM EDT | 295.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 508 | 6.25% |
| QQQ260618P00299780 | 2024-04-23 10:36AM EDT | 299.78 | 9.77 | 6.64 | 11.00 | 0.00 | - | 1 | 96 | 24.99% |
| QQQ260618P00300000 | 2023-12-15 11:02AM EDT | 300.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 6.25% |
| QQQ260618P00304780 | 2024-03-26 11:43AM EDT | 304.78 | 9.46 | 7.03 | 12.00 | 0.00 | - | 2 | 268 | 24.93% |
| QQQ260618P00305000 | 2023-11-20 2:15PM EDT | 305.00 | 14.50 | 12.50 | 16.50 | 0.00 | - | 6 | 267 | 28.12% |
| QQQ260618P00309780 | 2024-04-24 9:57AM EDT | 309.78 | 10.67 | 7.69 | 12.00 | 0.00 | - | 2 | 47 | 24.10% |
| QQQ260618P00310000 | 2023-12-14 12:14PM EDT | 310.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| QQQ260618P00314780 | 2024-04-23 2:58PM EDT | 314.78 | 11.66 | 8.26 | 13.00 | 0.00 | - | 2 | 22 | 23.99% |
| QQQ260618P00315000 | 2023-12-14 2:23PM EDT | 315.00 | 17.69 | 0.00 | 0.00 | 0.00 | - | - | 18 | 3.13% |
| QQQ260618P00319780 | 2024-04-22 11:49AM EDT | 319.78 | 14.16 | 8.91 | 13.50 | 0.00 | - | 8 | 552 | 23.51% |
| QQQ260618P00320000 | 2023-12-21 4:39PM EDT | 320.00 | 17.06 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 3.13% |
| QQQ260618P00324780 | 2024-04-24 12:27PM EDT | 324.78 | 13.40 | 10.60 | 14.00 | 0.00 | - | 1 | 174 | 23.02% |
| QQQ260618P00325000 | 2023-12-21 2:45PM EDT | 325.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 6 | 110 | 3.13% |
| QQQ260618P00329780 | 2024-04-24 10:04AM EDT | 329.78 | 13.25 | 10.33 | 15.00 | 0.00 | - | 5 | 3,232 | 22.83% |
| QQQ260618P00330000 | 2023-12-26 5:01PM EDT | 330.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 161 | 432 | 3.13% |
| QQQ260618P00334780 | 2024-04-24 10:19AM EDT | 334.78 | 14.07 | 11.10 | 15.50 | 0.00 | - | 11 | 21 | 22.31% |
| QQQ260618P00335000 | 2023-12-08 1:44PM EDT | 335.00 | 21.11 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| QQQ260618P00339780 | 2024-04-25 2:34PM EDT | 339.78 | 15.35 | 11.90 | 16.50 | 0.00 | - | 1 | 39 | 22.08% |
| QQQ260618P00340000 | 2023-12-20 3:53PM EDT | 340.00 | 20.49 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
| QQQ260618P00344780 | 2024-03-26 1:29PM EDT | 344.78 | 15.16 | 13.00 | 17.75 | 0.00 | - | 2 | 19 | 21.96% |
| QQQ260618P00345000 | 2023-12-14 1:57PM EDT | 345.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
| QQQ260618P00349780 | 2024-04-26 1:57PM EDT | 349.78 | 16.14 | 13.64 | 18.00 | -3.81 | -19.10% | 9 | 912 | 21.26% |
| QQQ260618P00350000 | 2023-12-19 4:04PM EDT | 350.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
| QQQ260618P00354780 | 2024-04-22 11:36AM EDT | 354.78 | 20.81 | 14.57 | 19.50 | 0.00 | - | 1 | 109 | 21.23% |
| QQQ260618P00355000 | 2023-12-26 11:27AM EDT | 355.00 | 23.47 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 3.13% |
| QQQ260618P00359780 | 2024-04-26 2:01PM EDT | 359.78 | 17.86 | 15.54 | 20.00 | -4.69 | -20.80% | 2 | 61 | 20.63% |
| QQQ260618P00360000 | 2023-12-26 12:17PM EDT | 360.00 | 24.51 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 3.13% |
| QQQ260618P00364780 | 2024-04-15 2:06PM EDT | 364.78 | 21.13 | 16.57 | 21.00 | 0.00 | - | 1 | 6 | 20.29% |
| QQQ260618P00365000 | 2023-12-15 4:31PM EDT | 365.00 | 26.99 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 3.13% |
| QQQ260618P00369780 | 2024-04-25 2:13PM EDT | 369.78 | 21.10 | 17.50 | 22.50 | 0.00 | - | 2 | 22 | 20.17% |
| QQQ260618P00370000 | 2023-12-26 11:16AM EDT | 370.00 | 27.81 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 1.56% |
| QQQ260618P00374780 | 2024-04-15 1:28PM EDT | 374.78 | 22.64 | 18.77 | 23.50 | 0.00 | - | 1 | 4 | 19.77% |
| QQQ260618P00375000 | 2023-12-26 2:48PM EDT | 375.00 | 28.49 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| QQQ260618P00379780 | 2024-04-19 2:54PM EDT | 379.78 | 27.50 | 20.00 | 24.94 | 0.00 | - | 1 | 70 | 19.57% |
| QQQ260618P00380000 | 2024-04-17 10:53AM EDT | 380.00 | 24.70 | 20.31 | 25.00 | 0.00 | - | 1 | 9 | 19.55% |
| QQQ260618P00384780 | 2024-04-25 2:14PM EDT | 384.78 | 24.90 | 21.19 | 26.00 | 0.00 | - | 2 | 104 | 19.15% |
| QQQ260618P00385000 | 2023-12-22 4:27PM EDT | 385.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 12 | 79 | 1.56% |
| QQQ260618P00389780 | 2024-04-19 2:53PM EDT | 389.78 | 30.75 | 22.50 | 27.50 | 0.00 | - | 3 | 44 | 18.92% |
| QQQ260618P00390000 | 2024-04-26 2:33PM EDT | 390.00 | 25.50 | 22.50 | 25.50 | -4.91 | -16.15% | 10 | 10 | 17.98% |
| QQQ260618P00394780 | 2024-03-07 2:37PM EDT | 394.78 | 25.50 | 24.58 | 27.84 | 0.00 | - | 2 | 19 | 18.14% |
| QQQ260618P00395000 | 2023-12-18 10:47AM EDT | 395.00 | 34.78 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 1.56% |
| QQQ260618P00399780 | 2024-04-19 1:02PM EDT | 399.78 | 33.29 | 25.27 | 30.00 | 0.00 | - | 1 | 46 | 18.15% |
| QQQ260618P00400000 | 2024-04-05 11:28AM EDT | 400.00 | 27.76 | 25.50 | 30.32 | 0.00 | - | 1 | 9 | 18.24% |
| QQQ260618P00404780 | 2024-02-28 2:11PM EDT | 404.78 | 28.95 | 25.50 | 30.50 | 0.00 | - | 1 | 15 | 17.40% |
| QQQ260618P00405000 | 2023-12-20 1:17PM EDT | 405.00 | 37.67 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 0.78% |
| QQQ260618P00409780 | 2024-03-11 10:52AM EDT | 409.78 | 32.41 | 28.00 | 32.68 | 0.00 | - | 1 | 20 | 17.35% |
| QQQ260618P00410000 | 2024-04-15 3:02PM EDT | 410.00 | 33.04 | 28.50 | 33.50 | 0.00 | - | 1 | 1 | 17.65% |
| QQQ260618P00414780 | 2024-04-15 3:02PM EDT | 414.78 | 34.56 | 30.00 | 35.00 | 0.00 | - | 2 | 25 | 17.31% |
| QQQ260618P00415000 | 2023-12-20 11:35AM EDT | 415.00 | 41.29 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 0.78% |
| QQQ260618P00419780 | 2024-04-01 11:01AM EDT | 419.78 | 32.47 | 31.50 | 36.50 | 0.00 | - | 1 | 6 | 16.91% |
| QQQ260618P00420000 | 2024-04-12 2:28PM EDT | 420.00 | 34.77 | 32.00 | 36.73 | 0.00 | - | 1 | 34 | 16.96% |
| QQQ260618P00424780 | 2024-04-12 12:35PM EDT | 424.78 | 35.73 | 33.50 | 38.50 | 0.00 | - | 1 | 5 | 16.67% |
| QQQ260618P00425000 | 2023-12-26 11:00AM EDT | 425.00 | 46.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.20% |
| QQQ260618P00429780 | 2024-04-12 12:35PM EDT | 429.78 | 37.52 | 35.50 | 40.31 | 0.00 | - | 1 | 5 | 16.33% |
| QQQ260618P00430000 | 2024-04-16 9:57AM EDT | 430.00 | 40.50 | 35.50 | 40.50 | 0.00 | - | 1 | 1 | 16.36% |
| QQQ260618P00434780 | 2024-04-17 12:43PM EDT | 434.78 | 43.97 | 37.50 | 42.27 | 0.00 | - | 1 | 2 | 16.01% |
| QQQ260618P00439780 | 2024-04-19 4:01PM EDT | 439.78 | 50.62 | 39.50 | 44.30 | 0.00 | - | 2 | 3 | 15.68% |
| QQQ260618P00440000 | 2024-04-17 3:39PM EDT | 440.00 | 46.25 | 39.50 | 44.50 | 0.00 | - | 7 | 24 | 15.71% |
| QQQ260618P00444780 | 2024-04-12 9:30AM EDT | 444.78 | 44.52 | 41.50 | 46.50 | 0.00 | - | 1 | 4 | 15.39% |
| QQQ260618P00445000 | 2023-11-10 3:03PM EDT | 445.00 | 72.58 | 61.00 | 65.50 | 0.00 | - | 2 | 1 | 22.88% |
| QQQ260618P00449780 | 2024-03-01 4:26PM EDT | 449.78 | 41.58 | 41.00 | 46.00 | 0.00 | - | 1 | 222 | 13.97% |
| QQQ260618P00450000 | 2024-04-22 11:56AM EDT | 450.00 | 54.25 | 44.00 | 49.00 | 0.00 | - | 5 | 605 | 15.12% |
| QQQ260618P00454780 | 2024-01-16 1:05AM EDT | 454.78 | 74.55 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00455000 | 2023-11-16 12:52PM EDT | 455.00 | 74.55 | 59.67 | 64.50 | 0.00 | - | - | 1 | 20.04% |
| QQQ260618P00459780 | 2024-04-15 9:50AM EDT | 459.78 | 48.37 | 48.50 | 53.50 | 0.00 | - | 5 | 8 | 14.41% |
| QQQ260618P00460000 | 2023-12-13 4:53PM EDT | 460.00 | 66.01 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| QQQ260618P00464780 | 2024-04-15 9:50AM EDT | 464.78 | 50.77 | 51.00 | 56.00 | 0.00 | - | 5 | 5 | 14.07% |
| QQQ260618P00465000 | 2023-12-13 4:53PM EDT | 465.00 | 68.99 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| QQQ260618P00469780 | 2023-12-12 10:30AM EDT | 469.78 | 77.00 | 67.00 | 72.00 | 0.00 | - | - | 1 | 19.19% |
| QQQ260618P00470000 | 2023-12-12 10:30AM EDT | 470.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ260618P00479780 | 2023-12-15 3:36PM EDT | 479.78 | 78.20 | 73.50 | 78.50 | 0.00 | - | - | 1 | 19.05% |
| QQQ260618P00480000 | 2024-04-05 11:19AM EDT | 480.00 | 58.79 | 59.60 | 64.50 | 0.00 | - | 1 | 2 | 13.08% |
| QQQ260618P00484780 | 2024-01-16 1:05AM EDT | 484.78 | 100.14 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00485000 | 2023-11-17 10:39AM EDT | 485.00 | 100.14 | 79.89 | 84.50 | 0.00 | - | 1 | 0 | 20.00% |
| QQQ260618P00489780 | 2024-01-16 1:05AM EDT | 489.78 | 99.82 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00490000 | 2023-11-27 3:12PM EDT | 490.00 | 99.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ260618P00494780 | 2024-01-31 10:56AM EDT | 494.78 | 78.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ260618P00499780 | 2023-12-12 1:40PM EDT | 499.78 | 105.93 | 88.50 | 93.50 | 0.00 | - | - | 1 | 19.27% |
| QQQ260618P00500000 | 2023-12-12 1:40PM EDT | 500.00 | 105.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ260618P00504780 | 2024-02-27 3:03PM EDT | 504.78 | 75.06 | 68.50 | 73.23 | 0.00 | - | 3 | 2 | 0.00% |
| QQQ260618P00505000 | 2023-12-11 1:14PM EDT | 505.00 | 110.56 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ260618P00509780 | 2024-01-16 1:05AM EDT | 509.78 | 166.64 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00510000 | 2023-10-26 1:41PM EDT | 510.00 | 166.64 | 118.00 | 123.00 | 0.00 | - | - | 0 | 28.36% |
| QQQ260618P00520000 | 2024-04-23 11:23AM EDT | 520.00 | 95.50 | 88.13 | 93.00 | 0.00 | - | 1 | 5 | 10.65% |
| QQQ260618P00524780 | 2024-01-16 1:05AM EDT | 524.78 | 181.00 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00525000 | 2023-10-26 1:45PM EDT | 525.00 | 181.00 | 133.00 | 137.98 | 0.00 | - | - | 0 | 29.95% |
| QQQ260618P00529780 | 2024-01-16 1:05AM EDT | 529.78 | 176.36 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00530000 | 2023-11-01 12:32PM EDT | 530.00 | 176.36 | 137.50 | 142.45 | 0.00 | - | 2 | 0 | 30.24% |
| QQQ260618P00534780 | 2024-04-25 9:37AM EDT | 534.78 | 115.75 | 101.50 | 106.42 | 0.00 | - | 17 | 25 | 10.56% |
| QQQ260618P00535000 | 2023-11-02 1:00PM EDT | 535.00 | 172.74 | 142.50 | 147.45 | 0.00 | - | 2 | 0 | 30.74% |
| QQQ260618P00549780 | 2024-01-16 1:05AM EDT | 549.78 | 182.55 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00550000 | 2023-11-06 3:08PM EDT | 550.00 | 182.55 | 162.50 | 167.41 | 0.00 | - | - | 0 | 34.21% |
| QQQ260618P00554780 | 2024-01-16 1:05AM EDT | 554.78 | 183.33 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00555000 | 2023-11-08 2:14PM EDT | 555.00 | 183.33 | 160.56 | 165.50 | 0.00 | - | - | 0 | 31.83% |
| QQQ260618P00559780 | 2024-02-20 11:18AM EDT | 559.78 | 131.57 | 111.06 | 116.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ260618P00569780 | 2024-02-14 4:48PM EDT | 569.78 | 136.51 | 133.67 | 138.50 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260618P00570000 | 2023-11-27 1:43PM EDT | 570.00 | 179.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ260618P00579780 | 2024-01-16 1:05AM EDT | 579.78 | 188.03 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00580000 | 2023-11-27 4:51PM EDT | 580.00 | 188.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.