NasdaqGM - Delayed Quote • USD
Invesco QQQ Trust (QQQ)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:59 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240425C00374000 | 4/18/2024 1:50 PM | 374 | 52.18 | 49.22 | 50.41 | 0.00 | 0.00% | - | 2 | 0.00% |
QQQ240425C00384000 | 4/16/2024 5:54 PM | 384 | 47.75 | 39.24 | 40.41 | 0.00 | 0.00% | - | 1 | 0.00% |
QQQ240425C00400000 | 4/24/2024 7:49 PM | 400 | 27.17 | 23.24 | 24.43 | 5.68 | 26.43% | 59 | 3 | 0.00% |
QQQ240425C00404000 | 4/19/2024 7:08 PM | 404 | 11.92 | 19.25 | 20.43 | 0.00 | 0.00% | 50 | 50 | 0.00% |
QQQ240425C00405000 | 4/24/2024 8:07 PM | 405 | 19.42 | 18.33 | 19.43 | -1.56 | -7.44% | 4 | 19 | 0.00% |
QQQ240425C00406000 | 4/23/2024 6:34 PM | 406 | 20.34 | 17.34 | 18.43 | 0.00 | 0.00% | 13 | 14 | 0.00% |
QQQ240425C00407000 | 4/24/2024 8:05 PM | 407 | 17.45 | 16.27 | 17.44 | -1.37 | -7.28% | 4 | 20 | 0.00% |
QQQ240425C00410000 | 4/24/2024 8:07 PM | 410 | 13.56 | 13.67 | 14.10 | -2.64 | -16.30% | 265 | 30 | 0.00% |
QQQ240425C00411000 | 4/24/2024 7:40 PM | 411 | 15.79 | 12.68 | 13.11 | 0.64 | 4.22% | 7 | 28 | 0.00% |
QQQ240425C00412000 | 4/24/2024 6:57 PM | 412 | 14.79 | 11.70 | 12.13 | 0.58 | 4.08% | 8 | 39 | 0.00% |
QQQ240425C00413000 | 4/24/2024 8:14 PM | 413 | 10.99 | 10.72 | 11.15 | -1.84 | -14.34% | 46 | 229 | 0.00% |
QQQ240425C00414000 | 4/24/2024 8:12 PM | 414 | 10.16 | 9.76 | 10.15 | -1.41 | -12.19% | 63 | 296 | 0.00% |
QQQ240425C00415000 | 4/24/2024 8:04 PM | 415 | 11.90 | 8.81 | 9.18 | 1.13 | 10.49% | 188 | 578 | 0.00% |
QQQ240425C00416000 | 4/24/2024 8:02 PM | 416 | 10.86 | 7.88 | 8.25 | 1.18 | 12.19% | 64 | 223 | 0.00% |
QQQ240425C00417000 | 4/24/2024 8:12 PM | 417 | 7.45 | 6.98 | 7.34 | -1.45 | -16.29% | 134 | 326 | 0.00% |
QQQ240425C00418000 | 4/24/2024 8:05 PM | 418 | 6.48 | 6.09 | 6.46 | -1.47 | -18.49% | 441 | 866 | 0.00% |
QQQ240425C00419000 | 4/24/2024 7:56 PM | 419 | 8.43 | 5.25 | 5.62 | 1.09 | 14.85% | 139 | 850 | 0.00% |
QQQ240425C00420000 | 4/24/2024 8:14 PM | 420 | 4.70 | 4.48 | 4.84 | -2.40 | -33.80% | 1,283 | 1,065 | 0.00% |
QQQ240425C00421000 | 4/24/2024 8:13 PM | 421 | 4.04 | 3.78 | 4.11 | -2.46 | -37.85% | 448 | 674 | 0.00% |
QQQ240425C00422000 | 4/24/2024 8:11 PM | 422 | 3.42 | 3.13 | 3.43 | -1.69 | -33.07% | 1,008 | 502 | 0.00% |
QQQ240425C00423000 | 4/24/2024 8:14 PM | 423 | 2.69 | 2.64 | 2.76 | -2.05 | -43.25% | 2,734 | 479 | 0.00% |
QQQ240425C00424000 | 4/24/2024 8:14 PM | 424 | 2.20 | 2.11 | 2.22 | -1.85 | -45.68% | 6,422 | 1,004 | 0.00% |
QQQ240425C00425000 | 4/24/2024 8:14 PM | 425 | 1.68 | 1.67 | 1.68 | -1.81 | -51.86% | 11,891 | 1,701 | 7.54% |
QQQ240425C00426000 | 4/24/2024 8:14 PM | 426 | 1.32 | 1.20 | 1.35 | -1.62 | -55.10% | 19,454 | 1,332 | 12.09% |
QQQ240425C00427000 | 4/24/2024 8:14 PM | 427 | 0.93 | 0.88 | 0.97 | -1.47 | -61.25% | 39,139 | 585 | 13.45% |
QQQ240425C00428000 | 4/24/2024 8:14 PM | 428 | 0.71 | 0.66 | 0.72 | -1.24 | -63.59% | 28,561 | 2,791 | 14.97% |
QQQ240425C00429000 | 4/24/2024 8:14 PM | 429 | 0.51 | 0.47 | 0.52 | -1.07 | -67.72% | 30,209 | 1,144 | 16.07% |
QQQ240425C00430000 | 4/24/2024 8:14 PM | 430 | 0.38 | 0.33 | 0.38 | -0.86 | -69.35% | 30,412 | 1,984 | 17.14% |
QQQ240425C00431000 | 4/24/2024 8:14 PM | 431 | 0.25 | 0.24 | 0.25 | -0.70 | -73.68% | 10,194 | 732 | 17.58% |
QQQ240425C00432000 | 4/24/2024 8:14 PM | 432 | 0.16 | 0.16 | 0.18 | -0.53 | -76.81% | 10,822 | 1,036 | 18.46% |
QQQ240425C00433000 | 4/24/2024 8:14 PM | 433 | 0.12 | 0.10 | 0.12 | -0.42 | -77.78% | 12,508 | 1,236 | 18.99% |
QQQ240425C00434000 | 4/24/2024 8:14 PM | 434 | 0.07 | 0.06 | 0.08 | -0.30 | -81.08% | 11,024 | 927 | 19.53% |
QQQ240425C00435000 | 4/24/2024 8:14 PM | 435 | 0.05 | 0.04 | 0.06 | -0.25 | -83.33% | 10,343 | 4,015 | 20.51% |
QQQ240425C00436000 | 4/24/2024 8:14 PM | 436 | 0.03 | 0.03 | 0.04 | -0.19 | -86.36% | 4,975 | 851 | 21.00% |
QQQ240425C00437000 | 4/24/2024 8:14 PM | 437 | 0.04 | 0.02 | 0.03 | -0.12 | -75.00% | 3,108 | 715 | 21.88% |
QQQ240425C00438000 | 4/24/2024 8:07 PM | 438 | 0.02 | 0.01 | 0.03 | -0.09 | -81.82% | 2,626 | 1,320 | 23.63% |
QQQ240425C00439000 | 4/24/2024 8:12 PM | 439 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 1,841 | 1,042 | 24.02% |
QQQ240425C00440000 | 4/24/2024 8:14 PM | 440 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 2,762 | 1,463 | 25.78% |
QQQ240425C00441000 | 4/24/2024 8:07 PM | 441 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,756 | 5,400 | 27.34% |
QQQ240425C00442000 | 4/24/2024 8:07 PM | 442 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 340 | 1,029 | 28.91% |
QQQ240425C00443000 | 4/24/2024 8:11 PM | 443 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,488 | 1,000 | 30.47% |
QQQ240425C00444000 | 4/24/2024 8:10 PM | 444 | 0.03 | 0.01 | 0.02 | 0.01 | 50.00% | 1,364 | 238 | 32.03% |
QQQ240425C00445000 | 4/24/2024 8:05 PM | 445 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 452 | 2,348 | 33.59% |
QQQ240425C00446000 | 4/24/2024 7:45 PM | 446 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 650 | 243 | 35.16% |
QQQ240425C00447000 | 4/24/2024 8:14 PM | 447 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,563 | 3,692 | 33.59% |
QQQ240425C00448000 | 4/24/2024 5:11 PM | 448 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 361 | 192 | 35.16% |
QQQ240425C00449000 | 4/24/2024 8:14 PM | 449 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,109 | 36.72% |
QQQ240425C00450000 | 4/24/2024 7:17 PM | 450 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 280 | 257 | 38.28% |
QQQ240425C00451000 | 4/24/2024 8:07 PM | 451 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 546 | 119 | 39.84% |
QQQ240425C00452000 | 4/24/2024 8:11 PM | 452 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,142 | 322 | 41.41% |
QQQ240425C00453000 | 4/24/2024 5:44 PM | 453 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 360 | 14 | 42.19% |
QQQ240425C00454000 | 4/24/2024 5:02 PM | 454 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 235 | 61 | 43.75% |
QQQ240425C00455000 | 4/24/2024 3:41 PM | 455 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 800 | 89 | 45.31% |
QQQ240425C00456000 | 4/24/2024 3:18 PM | 456 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 175 | 105 | 46.88% |
QQQ240425C00457000 | 4/24/2024 2:29 PM | 457 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 14 | 48.44% |
QQQ240425C00458000 | 4/22/2024 7:29 PM | 458 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 101 | 120 | 49.22% |
QQQ240425C00459000 | 4/19/2024 1:45 PM | 459 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 6 | 50.78% |
QQQ240425C00460000 | 4/24/2024 1:31 PM | 460 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 21 | 51.56% |
QQQ240425C00461000 | 4/19/2024 1:49 PM | 461 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 5 | 50.00% |
QQQ240425C00462000 | 4/19/2024 1:40 PM | 462 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 551 | 51.56% |
QQQ240425C00463000 | 4/17/2024 1:37 PM | 463 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | - | 13 | 53.13% |
QQQ240425C00464000 | 4/16/2024 2:36 PM | 464 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | - | 2 | 53.13% |
QQQ240425C00465000 | 4/16/2024 1:45 PM | 465 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | - | 10 | 54.69% |
QQQ240425C00466000 | 4/16/2024 1:59 PM | 466 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 56.25% |
QQQ240425C00468000 | 4/18/2024 5:05 PM | 468 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 9 | 59.38% |
QQQ240425C00470000 | 4/15/2024 7:38 PM | 470 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 4 | 60.94% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240425P00374000 | 4/24/2024 3:17 PM | 374 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 87 | 81.25% |
QQQ240425P00375000 | 4/23/2024 1:46 PM | 375 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 60 | 397 | 81.25% |
QQQ240425P00376000 | 4/24/2024 8:08 PM | 376 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 114 | 78.13% |
QQQ240425P00378000 | 4/23/2024 4:32 PM | 378 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 1 | 27 | 75.00% |
QQQ240425P00379000 | 4/24/2024 3:31 PM | 379 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 9 | 75.00% |
QQQ240425P00380000 | 4/24/2024 7:55 PM | 380 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 390 | 170 | 71.88% |
QQQ240425P00381000 | 4/24/2024 5:56 PM | 381 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,129 | 7 | 71.88% |
QQQ240425P00382000 | 4/24/2024 7:19 PM | 382 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,745 | 69 | 68.75% |
QQQ240425P00383000 | 4/24/2024 8:03 PM | 383 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 607 | 1 | 68.75% |
QQQ240425P00384000 | 4/24/2024 7:49 PM | 384 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 272 | 222 | 65.63% |
QQQ240425P00385000 | 4/24/2024 5:28 PM | 385 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 953 | 147 | 65.63% |
QQQ240425P00386000 | 4/24/2024 6:12 PM | 386 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 828 | 210 | 62.50% |
QQQ240425P00387000 | 4/23/2024 7:19 PM | 387 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 179 | 199 | 65.63% |
QQQ240425P00388000 | 4/24/2024 6:28 PM | 388 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 16 | 135 | 64.06% |
QQQ240425P00389000 | 4/24/2024 6:12 PM | 389 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 131 | 62.50% |
QQQ240425P00390000 | 4/24/2024 6:31 PM | 390 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 24 | 731 | 60.94% |
QQQ240425P00391000 | 4/24/2024 6:33 PM | 391 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 10 | 132 | 61.72% |
QQQ240425P00392000 | 4/23/2024 1:47 PM | 392 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 12 | 220 | 60.16% |
QQQ240425P00393000 | 4/23/2024 2:06 PM | 393 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 50 | 94 | 58.59% |
QQQ240425P00394000 | 4/24/2024 6:31 PM | 394 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 95 | 139 | 57.03% |
QQQ240425P00395000 | 4/24/2024 6:14 PM | 395 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 85 | 209 | 55.47% |
QQQ240425P00396000 | 4/23/2024 7:18 PM | 396 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 5 | 119 | 53.91% |
QQQ240425P00397000 | 4/24/2024 4:32 PM | 397 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 299 | 2,338 | 52.34% |
QQQ240425P00398000 | 4/24/2024 7:02 PM | 398 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 431 | 610 | 50.78% |
QQQ240425P00399000 | 4/24/2024 8:05 PM | 399 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 867 | 511 | 50.39% |
QQQ240425P00400000 | 4/24/2024 3:05 PM | 400 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 537 | 1,160 | 48.44% |
QQQ240425P00401000 | 4/24/2024 7:58 PM | 401 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 656 | 465 | 46.88% |
QQQ240425P00402000 | 4/24/2024 7:56 PM | 402 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 879 | 259 | 45.31% |
QQQ240425P00403000 | 4/24/2024 8:01 PM | 403 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 614 | 396 | 43.75% |
QQQ240425P00404000 | 4/24/2024 8:14 PM | 404 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 758 | 193 | 41.80% |
QQQ240425P00405000 | 4/24/2024 8:14 PM | 405 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 490 | 1,817 | 40.23% |
QQQ240425P00406000 | 4/24/2024 8:14 PM | 406 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1,052 | 583 | 40.63% |
QQQ240425P00407000 | 4/24/2024 8:14 PM | 407 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 1,615 | 1,384 | 38.67% |
QQQ240425P00408000 | 4/24/2024 8:14 PM | 408 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 302 | 705 | 36.91% |
QQQ240425P00409000 | 4/24/2024 8:14 PM | 409 | 0.05 | 0.03 | 0.04 | -0.08 | -61.54% | 1,195 | 1,754 | 36.52% |
QQQ240425P00410000 | 4/24/2024 8:14 PM | 410 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 2,495 | 1,210 | 35.74% |
QQQ240425P00411000 | 4/24/2024 8:14 PM | 411 | 0.04 | 0.04 | 0.06 | -0.09 | -69.23% | 912 | 731 | 34.96% |
QQQ240425P00412000 | 4/24/2024 8:13 PM | 412 | 0.07 | 0.06 | 0.07 | -0.09 | -56.25% | 2,421 | 633 | 33.79% |
QQQ240425P00413000 | 4/24/2024 8:14 PM | 413 | 0.08 | 0.08 | 0.09 | -0.11 | -57.89% | 3,328 | 713 | 33.11% |
QQQ240425P00414000 | 4/24/2024 8:14 PM | 414 | 0.12 | 0.11 | 0.13 | -0.12 | -50.00% | 3,372 | 681 | 33.20% |
QQQ240425P00415000 | 4/24/2024 8:14 PM | 415 | 0.18 | 0.16 | 0.19 | -0.10 | -35.71% | 10,543 | 2,604 | 33.59% |
QQQ240425P00416000 | 4/24/2024 8:14 PM | 416 | 0.24 | 0.24 | 0.26 | -0.15 | -38.46% | 4,470 | 1,722 | 33.59% |
QQQ240425P00417000 | 4/24/2024 8:14 PM | 417 | 0.35 | 0.33 | 0.37 | -0.13 | -27.08% | 4,989 | 1,536 | 34.08% |
QQQ240425P00418000 | 4/24/2024 8:14 PM | 418 | 0.47 | 0.46 | 0.51 | -0.14 | -22.95% | 9,533 | 1,339 | 34.57% |
QQQ240425P00419000 | 4/24/2024 8:14 PM | 419 | 0.62 | 0.62 | 0.65 | -0.11 | -15.07% | 7,673 | 1,000 | 34.38% |
QQQ240425P00420000 | 4/24/2024 8:14 PM | 420 | 0.89 | 0.86 | 0.89 | -0.02 | -2.20% | 16,843 | 1,924 | 35.35% |
QQQ240425P00421000 | 4/24/2024 8:14 PM | 421 | 1.11 | 1.12 | 1.15 | 0.01 | 0.91% | 8,854 | 1,034 | 35.84% |
QQQ240425P00422000 | 4/24/2024 8:14 PM | 422 | 1.51 | 1.42 | 1.51 | 0.17 | 12.69% | 12,608 | 1,310 | 37.06% |
QQQ240425P00423000 | 4/24/2024 8:14 PM | 423 | 1.80 | 1.84 | 1.90 | 0.17 | 10.43% | 13,794 | 1,231 | 37.96% |
QQQ240425P00424000 | 4/24/2024 8:14 PM | 424 | 2.34 | 2.28 | 2.37 | 0.34 | 17.00% | 20,461 | 1,260 | 39.21% |
QQQ240425P00425000 | 4/24/2024 8:14 PM | 425 | 2.90 | 2.78 | 2.91 | 0.53 | 22.36% | 52,178 | 6,418 | 40.66% |
QQQ240425P00426000 | 4/24/2024 8:14 PM | 426 | 3.45 | 3.31 | 3.55 | 0.65 | 23.21% | 30,600 | 1,283 | 42.69% |
QQQ240425P00427000 | 4/24/2024 8:14 PM | 427 | 4.10 | 3.96 | 4.22 | 0.70 | 20.59% | 33,742 | 349 | 44.56% |
QQQ240425P00428000 | 4/24/2024 8:14 PM | 428 | 4.83 | 4.68 | 4.97 | 0.62 | 14.73% | 28,882 | 1,448 | 46.88% |
QQQ240425P00429000 | 4/24/2024 8:13 PM | 429 | 5.33 | 5.42 | 5.77 | 0.73 | 15.87% | 23,309 | 160 | 49.41% |
QQQ240425P00430000 | 4/24/2024 8:14 PM | 430 | 6.38 | 6.28 | 6.69 | 1.03 | 19.25% | 5,484 | 737 | 50.64% |
QQQ240425P00431000 | 4/24/2024 8:11 PM | 431 | 7.17 | 7.17 | 7.61 | 0.51 | 7.66% | 1,980 | 312 | 53.78% |
QQQ240425P00432000 | 4/24/2024 8:05 PM | 432 | 7.70 | 8.08 | 8.59 | 1.09 | 16.49% | 741 | 158 | 57.23% |
QQQ240425P00433000 | 4/24/2024 8:14 PM | 433 | 9.25 | 8.78 | 9.89 | 0.96 | 11.58% | 2,386 | 32 | 61.18% |
QQQ240425P00434000 | 4/24/2024 8:02 PM | 434 | 7.37 | 9.79 | 10.93 | -0.97 | -11.63% | 174 | 68 | 65.36% |
QQQ240425P00435000 | 4/24/2024 7:57 PM | 435 | 8.20 | 11.16 | 11.66 | -1.57 | -16.07% | 243 | 16 | 69.73% |
QQQ240425P00436000 | 4/24/2024 8:14 PM | 436 | 12.25 | 12.30 | 12.64 | -4.85 | -28.36% | 225 | 11 | 74.19% |
QQQ240425P00437000 | 4/24/2024 7:15 PM | 437 | 10.86 | 13.12 | 13.63 | -7.27 | -40.10% | 122 | 0 | 76.51% |
QQQ240425P00438000 | 4/24/2024 2:55 PM | 438 | 10.88 | 13.79 | 14.89 | -13.73 | -55.79% | 23 | 0 | 79.54% |
QQQ240425P00439000 | 4/24/2024 1:59 PM | 439 | 10.75 | 14.79 | 15.89 | -14.36 | -57.19% | 41 | 0 | 82.98% |
QQQ240425P00440000 | 4/24/2024 3:27 PM | 440 | 13.35 | 15.79 | 16.89 | -11.82 | -46.96% | 84 | 1 | 86.35% |
QQQ240425P00441000 | 4/24/2024 7:52 PM | 441 | 14.27 | 16.79 | 17.84 | -3.56 | -19.97% | 32 | 0 | 89.31% |
QQQ240425P00442000 | 4/24/2024 2:03 PM | 442 | 13.55 | 17.79 | 18.84 | -8.88 | -39.59% | 25 | 0 | 92.58% |
QQQ240425P00443000 | 4/22/2024 7:23 PM | 443 | 23.54 | 18.79 | 19.84 | 0.00 | 0.00% | 20 | 0 | 95.78% |
QQQ240425P00444000 | 4/19/2024 5:57 PM | 444 | 26.72 | 19.79 | 20.84 | 0.00 | 0.00% | 3 | 0 | 98.95% |
QQQ240425P00445000 | 4/18/2024 3:17 PM | 445 | 17.16 | 20.79 | 21.84 | 0.00 | 0.00% | 6 | 0 | 102.08% |
QQQ240425P00446000 | 4/19/2024 5:45 PM | 446 | 29.17 | 21.79 | 22.84 | 0.00 | 0.00% | 2 | 0 | 105.15% |
QQQ240425P00447000 | 4/24/2024 8:06 PM | 447 | 22.83 | 22.79 | 23.89 | 2.07 | 9.97% | 7 | 0 | 108.59% |
QQQ240425P00448000 | 4/19/2024 3:25 PM | 448 | 29.69 | 23.79 | 24.84 | 0.00 | 0.00% | 2 | 0 | 111.21% |
QQQ240425P00449000 | 4/17/2024 7:26 PM | 449 | 22.82 | 24.79 | 25.84 | 0.00 | 0.00% | 1 | 0 | 114.18% |
QQQ240425P00450000 | 4/18/2024 7:20 PM | 450 | 26.23 | 25.79 | 26.84 | 0.00 | 0.00% | 1 | 0 | 117.14% |
QQQ240425P00453000 | 4/15/2024 5:54 PM | 453 | 21.04 | 28.79 | 29.84 | 0.00 | 0.00% | 5 | 0 | 125.78% |
QQQ240425P00455000 | 4/15/2024 8:06 PM | 455 | 24.23 | 30.79 | 31.84 | 0.00 | 0.00% | - | 0 | 131.40% |
QQQ240425P00460000 | 4/24/2024 2:08 PM | 460 | 30.88 | 35.77 | 36.84 | 9.63 | 45.32% | 35 | 0 | 144.90% |
Related Tickers
CQQQ Invesco China Technology ETF
32.83
+2.88%
XSD SPDR S&P Semiconductor ETF
215.54
+2.30%
FTXL First Trust Nasdaq Semiconductor ETF
83.99
+1.76%
SOXX iShares Semiconductor ETF
208.54
+1.30%
MFLX First Trust Flexible Municipal High Income ETF
16.79
+1.02%
IYK iShares US Consumer Staples ETF
67.20
+0.99%
XLY Consumer Discretionary Select Sector SPDR Fund
174.19
+0.96%
IDX VanEck Indonesia Index ETF
15.90
+0.95%
PSI Invesco Semiconductors ETF
52.55
+0.88%
FLTW Franklin FTSE Taiwan ETF
41.77
+0.83%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.14
+0.83%
FLJH Franklin FTSE Japan Hedged ETF
30.82
+0.82%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.16
+0.81%
UTES Virtus Reaves Utilities ETF
49.05
+0.80%
TUR iShares MSCI Turkey ETF
38.58
+0.78%
EPU iShares MSCI Peru ETF
39.93
+0.77%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.04
+0.76%
DXJ WisdomTree Japan Hedged Equity Fund
107.26
+0.75%
FIVG Defiance 5G Next Gen Connectivity ETF
36.68
+0.74%
ATMP Barclays ETN+ Select MLP ETN
24.27
+0.68%
EMLP First Trust North American Energy Infrastructure Fund
29.69
+0.68%
MLPX Global X MLP & Energy Infrastructure ETF
49.07
+0.68%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.75
+0.65%
QLD ProShares Ultra QQQ
80.21
+0.65%
REZ iShares Residential and Multisector Real Estate ETF
70.47
+0.64%
VPU Vanguard Utilities Index Fund ETF Shares
144.69
+0.64%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.38
+0.62%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.25
+0.62%
FUTY Fidelity MSCI Utilities Index ETF
43.04
+0.61%
XLU Utilities Select Sector SPDR Fund
66.74
+0.60%
ENFR Alerian Energy Infrastructure ETF
25.56
+0.59%
DVY iShares Select Dividend ETF
120.92
+0.58%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.55
+0.57%
QTUM Defiance Quantum ETF
57.16
+0.56%
NURE Nuveen Short-Term REIT ETF
29.86
+0.56%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.54%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.85
+0.54%
TPYP Tortoise North American Pipeline Fund
27.89
+0.54%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.70
+0.53%
SPHB Invesco S&P 500 High Beta ETF
82.60
+0.51%
SDOG ALPS Sector Dividend Dogs ETF
52.70
+0.49%
CIBR First Trust NASDAQ Cybersecurity ETF
54.58
+0.48%
EWT iShares MSCI Taiwan ETF
46.53
+0.48%
IXN iShares Global Tech ETF
70.84
+0.47%
SCHD Schwab U.S. Dividend Equity ETF
78.13
+0.46%
XLK Technology Select Sector SPDR Fund
198.03
+0.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.73
+0.45%
FXL First Trust Technology AlphaDEX Fund
127.59
+0.43%
ESG FlexShares STOXX US ESG Select Index Fund
122.20
+0.43%
FV First Trust Dorsey Wright Focus 5 ETF
54.02
+0.43%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.09
+0.42%
USAI Pacer American Energy Independence ETF
31.71
+0.42%
BBJP JPMorgan BetaBuilders Japan ETF
55.59
+0.42%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.49
+0.42%
KGRN KraneShares MSCI China Clean Technology ETF
19.44
+0.41%
ESGS Columbia U.S. ESG Equity Income ETF
43.51
+0.41%
PEXL Pacer US Export Leaders ETF
47.33
+0.41%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.28
+0.40%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.19
+0.40%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.65
+0.39%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.60
+0.39%
XLRE The Real Estate Select Sector SPDR Fund
36.64
+0.38%
VFQY Vanguard U.S. Quality Factor ETF ETF Shares
131.32
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
37.32
+0.38%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.24
+0.37%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.40
+0.37%
NANR SPDR S&P North American Natural Resources ETF
55.93
+0.36%
FILL iShares MSCI Global Energy Producers ETF
27.47
+0.35%
ONEY SPDR Russell 1000 Yield Focus ETF
104.97
+0.35%
JVAL JPMorgan U.S. Value Factor ETF
40.07
+0.35%
KCE SPDR S&P Capital Markets ETF
108.19
+0.34%
SSPY Syntax Stratified LargeCap ETF
74.20
+0.33%
QDIV Global X S&P 500 Quality Dividend ETF
33.38
+0.33%
JPME JPMorgan Diversified Return U.S. Mid Cap Equity ETF
95.13
+0.31%
SDY SPDR S&P Dividend ETF
128.45
+0.30%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.42
+0.30%
FXG First Trust Consumer Staples AlphaDEX Fund
66.89
+0.30%
PSCT Invesco S&P SmallCap Information Technology ETF
43.86
+0.30%
EZM WisdomTree U.S. MidCap Earnings Fund
58.40
+0.29%
DIVB iShares Core Dividend ETF
43.16
+0.29%
IMCV iShares Morningstar Mid-Cap Value ETF
70.14
+0.29%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.51
+0.28%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
76.62
+0.27%
QARP Xtrackers Russell 1000 US QARP ETF
47.33
+0.26%
ONEQ Fidelity Nasdaq Composite Index ETF
61.95
+0.26%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.25%
PXE Invesco Energy Exploration & Production ETF
35.87
+0.25%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.49
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
IYW iShares U.S. Technology ETF
128.84
+0.25%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
54.57
+0.24%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.96
+0.24%
EQL ALPS Equal Sector Weight ETF
114.77
+0.24%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.42
+0.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
55.80
+0.23%
KURE KraneShares MSCI All China Health Care Index ETF
14.20
+0.23%
SYLD Cambria Shareholder Yield ETF
70.74
+0.23%