Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,844.30 +2,761.05 (+4.67%) CMC Crypto 200
1,330.77 +53.79 (+4.21%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503C00325000 | 2024-04-30 9:54AM EDT | 325.00 | 106.90 | 110.24 | 110.35 | 0.00 | - | 1 | 14 | 192.19% |
| QQQ240503C00340000 | 2024-05-01 11:20AM EDT | 340.00 | 81.46 | 95.26 | 95.37 | 0.00 | - | 1 | 3 | 175.78% |
| QQQ240503C00345000 | 2024-05-01 12:34PM EDT | 345.00 | 77.04 | 90.27 | 90.38 | 0.00 | - | 1 | 1 | 170.31% |
| QQQ240503C00350000 | 2024-05-03 11:51AM EDT | 350.00 | 85.08 | 85.28 | 85.41 | +13.58 | +18.99% | 9 | 18 | 143.75% |
| QQQ240503C00355000 | 2024-04-30 3:57PM EDT | 355.00 | 70.43 | 80.25 | 80.36 | 0.00 | - | 1 | 50 | 143.75% |
| QQQ240503C00360000 | 2024-05-01 1:36PM EDT | 360.00 | 74.32 | 75.27 | 75.39 | +11.95 | +19.16% | 3 | 5 | 50.00% |
| QQQ240503C00365000 | 2024-05-03 10:51AM EDT | 365.00 | 69.32 | 70.33 | 70.46 | +1.87 | +2.77% | 1 | 22 | 136.72% |
| QQQ240503C00370000 | 2024-05-03 10:50AM EDT | 370.00 | 64.55 | 65.28 | 65.39 | +2.35 | +3.78% | 2 | 140 | 98.44% |
| QQQ240503C00375000 | 2024-05-02 12:11PM EDT | 375.00 | 49.15 | 60.30 | 60.42 | 0.00 | - | 253 | 208 | 107.81% |
| QQQ240503C00380000 | 2024-05-03 10:33AM EDT | 380.00 | 53.77 | 55.23 | 55.35 | +8.27 | +18.18% | 6 | 75 | 95.31% |
| QQQ240503C00385000 | 2024-05-03 11:26AM EDT | 385.00 | 48.86 | 50.24 | 50.35 | +6.66 | +15.78% | 14 | 33 | 86.72% |
| QQQ240503C00388000 | 2024-05-01 2:35PM EDT | 388.00 | 35.70 | 47.25 | 47.36 | 0.00 | - | 3 | 6 | 85.94% |
| QQQ240503C00389000 | 2024-04-26 1:06PM EDT | 389.00 | 43.61 | 46.27 | 46.40 | 0.00 | - | 3 | 3 | 70.31% |
| QQQ240503C00390000 | 2024-05-01 4:14PM EDT | 390.00 | 32.36 | 45.27 | 45.39 | 0.00 | - | 12 | 129 | 50.00% |
| QQQ240503C00391000 | 2024-04-26 1:09PM EDT | 391.00 | 41.36 | 44.28 | 44.39 | 0.00 | - | 2 | 2 | 67.19% |
| QQQ240503C00395000 | 2024-05-02 2:32PM EDT | 395.00 | 31.51 | 40.22 | 40.32 | 0.00 | - | 4 | 381 | 0.00% |
| QQQ240503C00397000 | 2024-04-26 11:45AM EDT | 397.00 | 36.28 | 38.34 | 38.45 | +1.08 | +3.07% | 2 | 1 | 77.15% |
| QQQ240503C00398000 | 2024-05-02 3:12PM EDT | 398.00 | 37.77 | 37.21 | 37.33 | +8.67 | +29.79% | 1 | 5 | 50.00% |
| QQQ240503C00400000 | 2024-05-03 11:55AM EDT | 400.00 | 35.35 | 35.26 | 35.38 | +8.15 | +29.96% | 72 | 437 | 69.14% |
| QQQ240503C00401000 | 2024-05-02 11:22AM EDT | 401.00 | 23.35 | 34.23 | 34.34 | 0.00 | - | 1 | 5 | 56.25% |
| QQQ240503C00402000 | 2024-05-03 11:27AM EDT | 402.00 | 32.08 | 33.26 | 33.37 | +1.89 | +6.26% | 3 | 105 | 63.67% |
| QQQ240503C00403000 | 2024-05-03 11:16AM EDT | 403.00 | 30.53 | 32.22 | 32.33 | +7.08 | +30.19% | 8 | 314 | 25.00% |
| QQQ240503C00404000 | 2024-05-01 2:40PM EDT | 404.00 | 22.80 | 31.31 | 31.41 | 0.00 | - | 10 | 12 | 58.20% |
| QQQ240503C00405000 | 2024-05-03 10:44AM EDT | 405.00 | 29.86 | 30.35 | 30.45 | +11.13 | +59.42% | 4 | 174 | 63.09% |
| QQQ240503C00406000 | 2024-05-03 10:47AM EDT | 406.00 | 29.13 | 29.27 | 29.38 | +12.45 | +74.64% | 2 | 25 | 58.59% |
| QQQ240503C00407000 | 2024-05-03 10:00AM EDT | 407.00 | 27.78 | 28.28 | 28.40 | +8.81 | +46.44% | 2 | 27 | 59.38% |
| QQQ240503C00408000 | 2024-05-03 11:48AM EDT | 408.00 | 26.83 | 27.24 | 27.35 | +7.00 | +35.30% | 1 | 21 | 49.22% |
| QQQ240503C00409000 | 2024-05-03 11:48AM EDT | 409.00 | 25.80 | 26.22 | 26.33 | +7.27 | +39.23% | 10 | 367 | 25.00% |
| QQQ240503C00410000 | 2024-05-03 9:47AM EDT | 410.00 | 24.15 | 25.26 | 25.38 | +6.65 | +38.00% | 249 | 960 | 51.17% |
| QQQ240503C00411000 | 2024-05-03 10:00AM EDT | 411.00 | 23.12 | 24.25 | 24.37 | +6.48 | +38.94% | 5 | 316 | 48.05% |
| QQQ240503C00412000 | 2024-05-03 11:27AM EDT | 412.00 | 22.07 | 23.30 | 23.41 | +6.89 | +45.39% | 25 | 293 | 50.98% |
| QQQ240503C00413000 | 2024-05-03 11:49AM EDT | 413.00 | 21.91 | 22.25 | 22.35 | +7.69 | +54.08% | 17 | 183 | 40.63% |
| QQQ240503C00414000 | 2024-05-03 10:52AM EDT | 414.00 | 20.09 | 21.30 | 21.41 | +7.33 | +57.45% | 35 | 173 | 47.07% |
| QQQ240503C00415000 | 2024-05-03 11:33AM EDT | 415.00 | 19.59 | 19.94 | 20.06 | +7.38 | +60.44% | 96 | 1,089 | 0.00% |
| QQQ240503C00416000 | 2024-05-03 11:08AM EDT | 416.00 | 17.83 | 19.31 | 19.42 | +6.59 | +58.63% | 41 | 1,135 | 43.95% |
| QQQ240503C00417000 | 2024-05-03 10:21AM EDT | 417.00 | 16.41 | 18.25 | 18.35 | +6.80 | +70.76% | 43 | 622 | 33.99% |
| QQQ240503C00418000 | 2024-05-03 11:36AM EDT | 418.00 | 16.90 | 17.35 | 17.46 | +7.21 | +74.41% | 56 | 840 | 42.68% |
| QQQ240503C00419000 | 2024-05-03 10:55AM EDT | 419.00 | 15.14 | 16.31 | 16.42 | +6.34 | +72.05% | 31 | 694 | 38.09% |
| QQQ240503C00420000 | 2024-05-03 11:40AM EDT | 420.00 | 15.07 | 15.30 | 15.40 | +7.02 | +87.20% | 831 | 4,844 | 34.57% |
| QQQ240503C00421000 | 2024-05-03 11:52AM EDT | 421.00 | 14.02 | 14.25 | 14.34 | +7.32 | +109.25% | 178 | 2,541 | 25.00% |
| QQQ240503C00422000 | 2024-05-03 11:55AM EDT | 422.00 | 13.38 | 13.27 | 13.38 | +7.45 | +125.63% | 1,641 | 2,554 | 29.10% |
| QQQ240503C00423000 | 2024-05-03 11:52AM EDT | 423.00 | 12.02 | 12.25 | 12.35 | +6.85 | +132.50% | 1,291 | 3,699 | 23.83% |
| QQQ240503C00424000 | 2024-05-03 11:50AM EDT | 424.00 | 10.85 | 11.24 | 11.34 | +6.38 | +142.73% | 736 | 3,265 | 20.31% |
| QQQ240503C00425000 | 2024-05-03 11:51AM EDT | 425.00 | 10.15 | 10.22 | 10.31 | +6.11 | +151.24% | 3,265 | 6,019 | 0.00% |
| QQQ240503C00426000 | 2024-05-03 11:55AM EDT | 426.00 | 9.38 | 9.33 | 9.43 | +6.17 | +192.21% | 2,611 | 3,423 | 24.32% |
| QQQ240503C00427000 | 2024-05-03 11:53AM EDT | 427.00 | 8.07 | 8.33 | 8.40 | +5.44 | +206.84% | 1,976 | 7,174 | 20.70% |
| QQQ240503C00427500 | 2024-05-03 11:49AM EDT | 427.50 | 7.45 | 7.79 | 7.88 | +5.06 | +211.72% | 558 | 2,706 | 18.56% |
| QQQ240503C00428000 | 2024-05-03 11:54AM EDT | 428.00 | 7.41 | 7.28 | 7.38 | +5.23 | +239.91% | 4,440 | 6,620 | 17.58% |
| QQQ240503C00429000 | 2024-05-03 11:54AM EDT | 429.00 | 6.44 | 6.38 | 6.46 | +4.74 | +278.82% | 2,547 | 5,425 | 18.85% |
| QQQ240503C00430000 | 2024-05-03 11:55AM EDT | 430.00 | 5.50 | 5.45 | 5.50 | +4.19 | +319.85% | 8,447 | 15,599 | 17.68% |
| QQQ240503C00431000 | 2024-05-03 11:55AM EDT | 431.00 | 4.51 | 4.45 | 4.53 | +3.50 | +346.53% | 4,569 | 5,100 | 15.87% |
| QQQ240503C00432000 | 2024-05-03 11:55AM EDT | 432.00 | 3.56 | 3.60 | 3.68 | +2.83 | +393.06% | 6,033 | 8,391 | 15.94% |
| QQQ240503C00432500 | 2024-05-03 11:54AM EDT | 432.50 | 3.10 | 3.12 | 3.19 | +2.46 | +384.38% | 3,721 | 2,801 | 14.55% |
| QQQ240503C00433000 | 2024-05-03 11:55AM EDT | 433.00 | 2.75 | 2.70 | 2.75 | +2.23 | +428.85% | 18,619 | 18,625 | 13.84% |
| QQQ240503C00434000 | 2024-05-03 11:56AM EDT | 434.00 | 1.92 | 1.90 | 1.92 | +1.55 | +418.92% | 55,166 | 4,872 | 12.48% |
| QQQ240503C00435000 | 2024-05-03 11:56AM EDT | 435.00 | 1.26 | 1.23 | 1.25 | +1.02 | +408.00% | 85,615 | 18,710 | 11.84% |
| QQQ240503C00436000 | 2024-05-03 11:56AM EDT | 436.00 | 0.73 | 0.74 | 0.75 | +0.57 | +356.25% | 59,185 | 4,992 | 11.55% |
| QQQ240503C00437000 | 2024-05-03 11:56AM EDT | 437.00 | 0.39 | 0.38 | 0.39 | +0.29 | +290.00% | 55,775 | 8,039 | 11.13% |
| QQQ240503C00437500 | 2024-05-03 11:55AM EDT | 437.50 | 0.28 | 0.25 | 0.26 | +0.20 | +285.71% | 18,908 | 2,116 | 10.84% |
| QQQ240503C00438000 | 2024-05-03 11:56AM EDT | 438.00 | 0.18 | 0.18 | 0.19 | +0.11 | +137.50% | 21,774 | 4,969 | 11.08% |
| QQQ240503C00439000 | 2024-05-03 11:55AM EDT | 439.00 | 0.08 | 0.07 | 0.08 | +0.04 | +100.00% | 12,312 | 3,824 | 10.94% |
| QQQ240503C00440000 | 2024-05-03 11:56AM EDT | 440.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 11,871 | 10,407 | 11.52% |
| QQQ240503C00441000 | 2024-05-03 11:54AM EDT | 441.00 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 5,828 | 3,964 | 12.01% |
| QQQ240503C00442000 | 2024-05-03 11:53AM EDT | 442.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,577 | 3,099 | 13.87% |
| QQQ240503C00442500 | 2024-05-03 11:56AM EDT | 442.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 521 | 1,702 | 14.65% |
| QQQ240503C00443000 | 2024-05-03 11:56AM EDT | 443.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,361 | 13,084 | 14.06% |
| QQQ240503C00444000 | 2024-05-03 11:50AM EDT | 444.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,783 | 21,647 | 15.63% |
| QQQ240503C00445000 | 2024-05-03 11:44AM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 597 | 18,494 | 17.19% |
| QQQ240503C00446000 | 2024-05-03 11:37AM EDT | 446.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 209 | 10,714 | 18.75% |
| QQQ240503C00447000 | 2024-05-03 10:31AM EDT | 447.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 94 | 10,390 | 20.31% |
| QQQ240503C00447500 | 2024-05-02 3:59PM EDT | 447.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,210 | 1,628 | 21.09% |
| QQQ240503C00448000 | 2024-05-03 11:48AM EDT | 448.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 3,078 | 21.88% |
| QQQ240503C00449000 | 2024-05-03 10:38AM EDT | 449.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,661 | 23.44% |
| QQQ240503C00450000 | 2024-05-03 11:44AM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 411 | 3,556 | 12.50% |
| QQQ240503C00451000 | 2024-05-03 10:13AM EDT | 451.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 1,316 | 26.56% |
| QQQ240503C00452000 | 2024-05-02 2:53PM EDT | 452.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,068 | 27.74% |
| QQQ240503C00452500 | 2024-05-03 9:30AM EDT | 452.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 767 | 28.52% |
| QQQ240503C00453000 | 2024-05-03 9:30AM EDT | 453.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 6,082 | 29.30% |
| QQQ240503C00454000 | 2024-05-02 9:38AM EDT | 454.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4,031 | 12.50% |
| QQQ240503C00455000 | 2024-05-03 11:12AM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,634 | 32.03% |
| QQQ240503C00456000 | 2024-05-02 10:46AM EDT | 456.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 804 | 33.59% |
| QQQ240503C00457000 | 2024-05-02 3:56PM EDT | 457.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 568 | 35.16% |
| QQQ240503C00458000 | 2024-05-02 2:33PM EDT | 458.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 290 | 2,191 | 36.33% |
| QQQ240503C00459000 | 2024-05-01 10:23AM EDT | 459.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 325 | 25.00% |
| QQQ240503C00460000 | 2024-05-02 4:00PM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 19,741 | 25.00% |
| QQQ240503C00461000 | 2024-04-29 1:20PM EDT | 461.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 198 | 200 | 25.00% |
| QQQ240503C00462000 | 2024-04-29 3:54PM EDT | 462.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 111 | 156 | 42.19% |
| QQQ240503C00463000 | 2024-04-30 12:41PM EDT | 463.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 25.00% |
| QQQ240503C00464000 | 2024-05-01 10:00AM EDT | 464.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 25.00% |
| QQQ240503C00465000 | 2024-05-03 11:55AM EDT | 465.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,180 | 25.00% |
| QQQ240503C00466000 | 2024-04-26 11:02AM EDT | 466.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 44 | 46.88% |
| QQQ240503C00467000 | 2024-04-30 3:00PM EDT | 467.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 202 | 25.00% |
| QQQ240503C00468000 | 2024-04-30 3:00PM EDT | 468.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 21 | 25.00% |
| QQQ240503C00469000 | 2024-04-30 9:38AM EDT | 469.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 82 | 230 | 25.00% |
| QQQ240503C00470000 | 2024-04-30 1:21PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,325 | 50.00% |
| QQQ240503C00471000 | 2024-04-29 3:49PM EDT | 471.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 496 | 50.00% |
| QQQ240503C00472000 | 2024-04-24 11:05AM EDT | 472.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 68 | 51.56% |
| QQQ240503C00473000 | 2024-05-03 9:45AM EDT | 473.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 212 | 25.00% |
| QQQ240503C00474000 | 2024-04-29 9:58AM EDT | 474.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 783 | 25.00% |
| QQQ240503C00475000 | 2024-05-03 9:30AM EDT | 475.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,653 | 25.00% |
| QQQ240503C00476000 | 2024-04-26 3:24PM EDT | 476.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 240 | 290 | 50.00% |
| QQQ240503C00477000 | 2024-04-24 11:00AM EDT | 477.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 22 | 50.00% |
| QQQ240503C00480000 | 2024-05-01 12:52PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,108 | 60.94% |
| QQQ240503C00481000 | 2024-04-24 11:14AM EDT | 481.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 62.50% |
| QQQ240503C00485000 | 2024-04-30 11:36AM EDT | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 569 | 67.19% |
| QQQ240503C00490000 | 2024-04-24 12:31PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 182 | 73.44% |
| QQQ240503C00495000 | 2024-04-29 10:14AM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 101 | 78.13% |
| QQQ240503C00500000 | 2024-04-24 12:32PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 526 | 84.38% |
| QQQ240503C00505000 | 2024-04-22 9:38AM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 299 | 90.63% |
| QQQ240503C00510000 | 2024-04-24 12:32PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 326 | 96.88% |
| QQQ240503C00515000 | 2024-04-24 12:33PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 102 | 100.00% |
| QQQ240503C00520000 | 2024-04-08 2:57PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 211 | 106.25% |
| QQQ240503C00525000 | 2024-04-24 12:33PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 141 | 112.50% |
| QQQ240503C00530000 | 2024-04-01 3:07PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 203 | 115.63% |
| QQQ240503C00535000 | 2024-04-01 11:11AM EDT | 535.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 176 | 121.88% |
| QQQ240503C00540000 | 2024-04-12 10:02AM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 81 | 125.00% |
| QQQ240503C00545000 | 2024-03-26 2:57PM EDT | 545.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 13 | 13 | 161.72% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503P00325000 | 2024-05-01 10:51AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 803 | 4,520 | 168.75% |
| QQQ240503P00330000 | 2024-05-02 3:55PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,244 | 162.50% |
| QQQ240503P00335000 | 2024-04-26 12:42PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 2,169 | 156.25% |
| QQQ240503P00340000 | 2024-05-01 9:32AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 484 | 146.88% |
| QQQ240503P00345000 | 2024-05-01 3:58PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 349 | 137.50% |
| QQQ240503P00350000 | 2024-05-02 2:50PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,293 | 131.25% |
| QQQ240503P00354000 | 2024-05-01 3:54PM EDT | 354.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,350 | 125.00% |
| QQQ240503P00355000 | 2024-05-02 9:36AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,003 | 121.88% |
| QQQ240503P00356000 | 2024-04-26 2:12PM EDT | 356.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 121.88% |
| QQQ240503P00357000 | 2024-04-29 3:49PM EDT | 357.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 116 | 118.75% |
| QQQ240503P00358000 | 2024-04-30 3:51PM EDT | 358.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 29 | 166 | 118.75% |
| QQQ240503P00359000 | 2024-04-26 12:10PM EDT | 359.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 278 | 543 | 115.63% |
| QQQ240503P00360000 | 2024-05-02 10:19AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 940 | 115.63% |
| QQQ240503P00361000 | 2024-05-02 10:19AM EDT | 361.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 175 | 112.50% |
| QQQ240503P00362000 | 2024-05-02 10:11AM EDT | 362.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 357 | 112.50% |
| QQQ240503P00363000 | 2024-05-02 10:08AM EDT | 363.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 150 | 109.38% |
| QQQ240503P00364000 | 2024-05-02 9:59AM EDT | 364.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 674 | 109.38% |
| QQQ240503P00365000 | 2024-05-02 10:47AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 2,641 | 106.25% |
| QQQ240503P00366000 | 2024-05-02 9:44AM EDT | 366.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 4,273 | 106.25% |
| QQQ240503P00367000 | 2024-05-02 10:24AM EDT | 367.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 1,753 | 103.13% |
| QQQ240503P00368000 | 2024-05-02 10:45AM EDT | 368.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,102 | 103.13% |
| QQQ240503P00369000 | 2024-05-02 10:45AM EDT | 369.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 3,729 | 100.00% |
| QQQ240503P00370000 | 2024-05-02 10:50AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,514 | 98.44% |
| QQQ240503P00371000 | 2024-05-02 10:35AM EDT | 371.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,860 | 96.88% |
| QQQ240503P00372000 | 2024-05-02 3:57PM EDT | 372.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 382 | 96.88% |
| QQQ240503P00373000 | 2024-05-02 10:59AM EDT | 373.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 2,045 | 93.75% |
| QQQ240503P00374000 | 2024-05-02 11:24AM EDT | 374.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 327 | 93.75% |
| QQQ240503P00375000 | 2024-05-02 2:00PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 632 | 90.63% |
| QQQ240503P00376000 | 2024-05-02 1:43PM EDT | 376.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 303 | 437 | 90.63% |
| QQQ240503P00377000 | 2024-05-02 3:57PM EDT | 377.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 306 | 472 | 87.50% |
| QQQ240503P00378000 | 2024-05-02 3:35PM EDT | 378.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 1,772 | 87.50% |
| QQQ240503P00379000 | 2024-05-02 2:16PM EDT | 379.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 221 | 441 | 84.38% |
| QQQ240503P00380000 | 2024-05-02 3:44PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 4,077 | 84.38% |
| QQQ240503P00381000 | 2024-05-02 3:46PM EDT | 381.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 551 | 50.00% |
| QQQ240503P00382000 | 2024-05-02 3:52PM EDT | 382.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 471 | 81.25% |
| QQQ240503P00383000 | 2024-05-02 3:53PM EDT | 383.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 756 | 1,058 | 79.69% |
| QQQ240503P00384000 | 2024-05-02 3:37PM EDT | 384.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 560 | 78.13% |
| QQQ240503P00385000 | 2024-05-03 10:58AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,093 | 76.56% |
| QQQ240503P00386000 | 2024-05-02 4:13PM EDT | 386.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 409 | 508 | 75.00% |
| QQQ240503P00387000 | 2024-05-02 2:53PM EDT | 387.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 436 | 627 | 73.44% |
| QQQ240503P00388000 | 2024-05-02 4:11PM EDT | 388.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 585 | 516 | 50.00% |
| QQQ240503P00389000 | 2024-05-02 10:25AM EDT | 389.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 214 | 972 | 70.31% |
| QQQ240503P00390000 | 2024-05-03 9:47AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,655 | 68.75% |
| QQQ240503P00391000 | 2024-05-02 4:13PM EDT | 391.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 364 | 854 | 68.75% |
| QQQ240503P00392000 | 2024-05-03 10:33AM EDT | 392.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 614 | 65.63% |
| QQQ240503P00393000 | 2024-05-02 12:12PM EDT | 393.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,528 | 65.63% |
| QQQ240503P00394000 | 2024-05-02 10:57AM EDT | 394.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 412 | 18,730 | 62.50% |
| QQQ240503P00395000 | 2024-05-03 10:56AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 4,751 | 62.50% |
| QQQ240503P00396000 | 2024-05-02 2:30PM EDT | 396.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 302 | 515 | 59.38% |
| QQQ240503P00397000 | 2024-05-03 9:46AM EDT | 397.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 873 | 59.38% |
| QQQ240503P00398000 | 2024-05-02 3:44PM EDT | 398.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 706 | 1,635 | 57.81% |
| QQQ240503P00399000 | 2024-05-02 2:47PM EDT | 399.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 584 | 1,423 | 56.25% |
| QQQ240503P00400000 | 2024-05-03 9:46AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 56 | 36,260 | 54.69% |
| QQQ240503P00401000 | 2024-05-03 11:32AM EDT | 401.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 9,597 | 53.13% |
| QQQ240503P00402000 | 2024-05-03 9:32AM EDT | 402.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,818 | 51.56% |
| QQQ240503P00403000 | 2024-05-02 3:47PM EDT | 403.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,073 | 2,318 | 50.00% |
| QQQ240503P00404000 | 2024-05-03 10:57AM EDT | 404.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 6,029 | 51.56% |
| QQQ240503P00405000 | 2024-05-03 10:11AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 103 | 8,777 | 50.00% |
| QQQ240503P00406000 | 2024-05-03 11:09AM EDT | 406.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 263 | 4,242 | 48.44% |
| QQQ240503P00407000 | 2024-05-03 10:02AM EDT | 407.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 20 | 8,001 | 25.00% |
| QQQ240503P00408000 | 2024-05-03 10:26AM EDT | 408.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 413 | 3,408 | 45.31% |
| QQQ240503P00409000 | 2024-05-03 11:48AM EDT | 409.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 494 | 10,638 | 43.75% |
| QQQ240503P00410000 | 2024-05-03 11:48AM EDT | 410.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,828 | 33,005 | 42.19% |
| QQQ240503P00411000 | 2024-05-03 10:56AM EDT | 411.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6,440 | 10,755 | 40.63% |
| QQQ240503P00412000 | 2024-05-03 11:46AM EDT | 412.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,502 | 6,742 | 39.06% |
| QQQ240503P00413000 | 2024-05-03 11:34AM EDT | 413.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,776 | 10,730 | 37.50% |
| QQQ240503P00414000 | 2024-05-03 11:54AM EDT | 414.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,249 | 7,122 | 35.94% |
| QQQ240503P00415000 | 2024-05-03 11:40AM EDT | 415.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,607 | 18,182 | 34.38% |
| QQQ240503P00416000 | 2024-05-03 11:46AM EDT | 416.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 706 | 12,403 | 32.81% |
| QQQ240503P00417000 | 2024-05-03 11:54AM EDT | 417.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 729 | 10,148 | 31.25% |
| QQQ240503P00418000 | 2024-05-03 11:47AM EDT | 418.00 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 1,513 | 7,725 | 29.69% |
| QQQ240503P00419000 | 2024-05-03 11:44AM EDT | 419.00 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 2,232 | 5,439 | 28.13% |
| QQQ240503P00420000 | 2024-05-03 11:56AM EDT | 420.00 | 0.01 | 0.00 | 0.01 | -0.39 | -97.50% | 6,974 | 36,051 | 26.56% |
| QQQ240503P00421000 | 2024-05-03 11:54AM EDT | 421.00 | 0.01 | 0.00 | 0.01 | -0.53 | -98.15% | 5,214 | 13,416 | 25.00% |
| QQQ240503P00422000 | 2024-05-03 11:54AM EDT | 422.00 | 0.02 | 0.01 | 0.02 | -0.73 | -97.33% | 3,890 | 6,610 | 25.78% |
| QQQ240503P00423000 | 2024-05-03 11:51AM EDT | 423.00 | 0.01 | 0.01 | 0.02 | -0.98 | -98.99% | 3,738 | 5,627 | 23.83% |
| QQQ240503P00424000 | 2024-05-03 11:54AM EDT | 424.00 | 0.01 | 0.01 | 0.02 | -1.26 | -99.21% | 3,747 | 9,558 | 22.27% |
| QQQ240503P00425000 | 2024-05-03 11:54AM EDT | 425.00 | 0.02 | 0.02 | 0.03 | -1.59 | -98.15% | 9,651 | 17,957 | 21.68% |
| QQQ240503P00426000 | 2024-05-03 11:53AM EDT | 426.00 | 0.03 | 0.02 | 0.03 | -2.00 | -98.52% | 10,315 | 5,227 | 19.92% |
| QQQ240503P00427000 | 2024-05-03 11:52AM EDT | 427.00 | 0.05 | 0.03 | 0.04 | -2.42 | -97.98% | 8,257 | 5,788 | 18.75% |
| QQQ240503P00427500 | 2024-05-03 11:54AM EDT | 427.50 | 0.04 | 0.04 | 0.05 | -2.68 | -98.17% | 3,159 | 3,530 | 18.56% |
| QQQ240503P00428000 | 2024-05-03 11:55AM EDT | 428.00 | 0.06 | 0.05 | 0.06 | -2.91 | -97.98% | 11,980 | 5,838 | 18.16% |
| QQQ240503P00429000 | 2024-05-03 11:54AM EDT | 429.00 | 0.07 | 0.08 | 0.09 | -3.45 | -98.01% | 17,353 | 4,732 | 17.38% |
| QQQ240503P00430000 | 2024-05-03 11:56AM EDT | 430.00 | 0.11 | 0.10 | 0.11 | -4.04 | -97.58% | 48,709 | 9,083 | 15.92% |
| QQQ240503P00431000 | 2024-05-03 11:55AM EDT | 431.00 | 0.15 | 0.16 | 0.17 | -4.35 | -96.67% | 26,050 | 4,750 | 15.14% |
| QQQ240503P00432000 | 2024-05-03 11:56AM EDT | 432.00 | 0.24 | 0.24 | 0.25 | -5.14 | -95.36% | 42,779 | 3,816 | 14.16% |
| QQQ240503P00432500 | 2024-05-03 11:55AM EDT | 432.50 | 0.30 | 0.30 | 0.31 | -5.61 | -94.92% | 25,324 | 1,786 | 13.75% |
| QQQ240503P00433000 | 2024-05-03 11:56AM EDT | 433.00 | 0.39 | 0.37 | 0.38 | -5.96 | -93.86% | 86,520 | 3,207 | 13.26% |
| QQQ240503P00434000 | 2024-05-03 11:55AM EDT | 434.00 | 0.58 | 0.56 | 0.57 | -6.52 | -91.70% | 104,267 | 964 | 12.23% |
| QQQ240503P00435000 | 2024-05-03 11:56AM EDT | 435.00 | 0.92 | 0.92 | 0.93 | -7.18 | -88.53% | 55,501 | 2,714 | 11.96% |
| QQQ240503P00436000 | 2024-05-03 11:55AM EDT | 436.00 | 1.40 | 1.38 | 1.39 | -8.34 | -86.07% | 18,854 | 55 | 11.21% |
| QQQ240503P00437000 | 2024-05-03 11:55AM EDT | 437.00 | 1.99 | 2.01 | 2.05 | -8.34 | -80.74% | 4,007 | 54 | 10.99% |
| QQQ240503P00437500 | 2024-05-03 11:54AM EDT | 437.50 | 2.45 | 2.47 | 2.53 | -8.10 | -76.42% | 446 | 10 | 12.38% |
| QQQ240503P00438000 | 2024-05-03 11:54AM EDT | 438.00 | 2.81 | 2.86 | 2.94 | -8.00 | -73.53% | 1,949 | 415 | 12.50% |
| QQQ240503P00439000 | 2024-05-03 11:54AM EDT | 439.00 | 3.72 | 3.73 | 3.80 | -8.14 | -68.63% | 2,672 | 118 | 12.35% |
| QQQ240503P00440000 | 2024-05-03 11:47AM EDT | 440.00 | 5.15 | 4.75 | 4.84 | -7.73 | -60.02% | 1,425 | 532 | 15.87% |
| QQQ240503P00441000 | 2024-05-03 11:47AM EDT | 441.00 | 6.15 | 5.65 | 5.75 | -12.69 | -67.36% | 1,600 | 81 | 15.33% |
| QQQ240503P00442000 | 2024-05-03 11:54AM EDT | 442.00 | 6.71 | 6.65 | 6.75 | -8.80 | -56.74% | 720 | 1 | 17.48% |
| QQQ240503P00442500 | 2024-05-03 10:54AM EDT | 442.50 | 8.60 | 7.22 | 7.31 | -12.85 | -59.91% | 91 | 30 | 20.80% |
| QQQ240503P00443000 | 2024-05-03 11:51AM EDT | 443.00 | 8.12 | 7.61 | 7.71 | -11.75 | -59.13% | 22 | 8 | 17.19% |
| QQQ240503P00444000 | 2024-05-03 11:50AM EDT | 444.00 | 9.19 | 8.68 | 8.78 | -6.83 | -42.63% | 18 | 1 | 22.90% |
| QQQ240503P00445000 | 2024-05-03 10:49AM EDT | 445.00 | 10.19 | 9.68 | 9.78 | -7.57 | -42.62% | 22 | 2 | 25.00% |
| QQQ240503P00446000 | 2024-05-03 10:14AM EDT | 446.00 | 12.44 | 10.62 | 10.73 | -18.88 | -60.28% | 10 | 0 | 24.22% |
| QQQ240503P00447000 | 2024-05-03 10:15AM EDT | 447.00 | 13.13 | 11.54 | 11.66 | -7.06 | -34.97% | 1 | 5 | 0.00% |
| QQQ240503P00447500 | 2024-04-17 1:24PM EDT | 447.50 | 21.07 | 12.25 | 12.35 | 0.00 | - | 1 | 0 | 33.06% |
| QQQ240503P00448000 | 2024-05-02 10:41AM EDT | 448.00 | 24.97 | 12.63 | 12.73 | 0.00 | - | 3 | 3 | 27.93% |
| QQQ240503P00449000 | 2024-05-03 10:30AM EDT | 449.00 | 14.41 | 13.56 | 13.67 | -3.09 | -17.66% | 3 | 0 | 12.50% |
| QQQ240503P00450000 | 2024-05-03 10:30AM EDT | 450.00 | 15.51 | 14.63 | 14.74 | -12.44 | -44.51% | 43 | 48 | 32.23% |
| QQQ240503P00451000 | 2024-04-26 2:15PM EDT | 451.00 | 19.60 | 15.63 | 15.74 | 0.00 | - | 7 | 0 | 33.99% |
| QQQ240503P00452000 | 2024-04-17 12:10PM EDT | 452.00 | 25.24 | 16.60 | 16.70 | 0.00 | - | 12 | 0 | 31.64% |
| QQQ240503P00452500 | 2024-04-15 3:32PM EDT | 452.50 | 21.69 | 17.13 | 17.25 | 0.00 | - | 2 | 0 | 37.50% |
| QQQ240503P00453000 | 2024-04-17 3:55PM EDT | 453.00 | 25.20 | 17.53 | 17.64 | 0.00 | - | 57 | 0 | 0.00% |
| QQQ240503P00454000 | 2024-05-03 11:53AM EDT | 454.00 | 18.80 | 18.62 | 18.73 | -8.14 | -30.22% | 19 | 0 | 38.48% |
| QQQ240503P00455000 | 2024-04-18 1:17PM EDT | 455.00 | 31.00 | 19.58 | 19.69 | 0.00 | - | 1 | 0 | 34.77% |
| QQQ240503P00456000 | 2024-05-02 2:22PM EDT | 456.00 | 30.03 | 20.55 | 20.65 | 0.00 | - | 35 | 21 | 0.00% |
| QQQ240503P00457000 | 2024-05-03 9:48AM EDT | 457.00 | 21.62 | 21.69 | 21.80 | -3.77 | -14.85% | 2 | 1 | 49.12% |
| QQQ240503P00458000 | 2024-04-30 4:14PM EDT | 458.00 | 33.78 | 22.61 | 22.71 | 0.00 | - | 5 | 0 | 42.77% |
| QQQ240503P00460000 | 2024-04-30 11:17AM EDT | 460.00 | 30.45 | 24.57 | 24.69 | 0.00 | - | 20 | 0 | 42.19% |
| QQQ240503P00461000 | 2024-04-15 10:08AM EDT | 461.00 | 21.00 | 25.58 | 25.70 | 0.00 | - | - | 0 | 45.70% |
| QQQ240503P00465000 | 2024-04-17 4:01PM EDT | 465.00 | 39.20 | 29.67 | 29.77 | 0.00 | - | 20 | 0 | 55.08% |
| QQQ240503P00470000 | 2024-05-02 10:14AM EDT | 470.00 | 47.80 | 34.60 | 34.71 | 0.00 | - | 12 | 6 | 61.33% |
| QQQ240503P00475000 | 2024-04-04 3:29PM EDT | 475.00 | 38.88 | 39.63 | 39.75 | 0.00 | - | 2 | 0 | 63.28% |
| QQQ240503P00478000 | 2024-04-26 10:30AM EDT | 478.00 | 47.88 | 42.70 | 42.80 | 0.00 | - | 4 | 0 | 79.30% |
| QQQ240503P00480000 | 2024-04-26 10:06AM EDT | 480.00 | 50.40 | 44.64 | 44.75 | 0.00 | - | 3 | 0 | 71.88% |
| QQQ240503P00481000 | 2024-04-25 4:06PM EDT | 481.00 | 51.38 | 45.70 | 45.81 | 0.00 | - | - | 0 | 84.57% |
| QQQ240503P00485000 | 2024-04-25 3:53PM EDT | 485.00 | 61.10 | 49.59 | 49.71 | 0.00 | - | 1 | 0 | 82.81% |
| QQQ240503P00510000 | 2024-04-24 12:54PM EDT | 510.00 | 84.80 | 74.59 | 74.70 | 0.00 | - | - | 0 | 112.50% |
| QQQ240503P00540000 | 2024-04-23 1:17PM EDT | 540.00 | 115.55 | 104.57 | 104.68 | 0.00 | - | - | 0 | 134.38% |
| QQQ240503P00550000 | 2024-05-02 11:30AM EDT | 550.00 | 126.12 | 114.63 | 114.74 | 0.00 | - | 1 | 1 | 150.00% |
© 2024 Yahoo. All rights reserved.