NasdaqGM - Nasdaq Real Time Price • USD
Invesco QQQ Trust (QQQ)
As of 2:12 PM EDT. Market Open.
| 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 | 45.61 | 50.42 | 50.54 | -6.57 | -12.59% | 2 | 2 | 99.22% |
| QQQ240425C00384000 | 4/16/2024 5:54 PM | 384 | 47.75 | 40.38 | 40.49 | 0.00 | 0.00% | - | 1 | 50.00% |
| QQQ240425C00400000 | 4/25/2024 4:34 PM | 400 | 21.67 | 24.51 | 24.63 | -5.50 | -20.24% | 124 | 55 | 54.49% |
| QQQ240425C00404000 | 4/25/2024 4:20 PM | 404 | 17.15 | 20.58 | 20.66 | 5.23 | 43.88% | 50 | 50 | 50.49% |
| QQQ240425C00405000 | 4/25/2024 1:56 PM | 405 | 14.17 | 19.46 | 19.59 | -5.25 | -27.03% | 160 | 17 | 46.29% |
| QQQ240425C00406000 | 4/25/2024 5:50 PM | 406 | 18.08 | 18.46 | 18.58 | -2.26 | -11.11% | 2 | 14 | 43.46% |
| QQQ240425C00407000 | 4/25/2024 5:56 PM | 407 | 17.49 | 17.49 | 17.62 | 0.04 | 0.31% | 2 | 20 | 44.14% |
| QQQ240425C00410000 | 4/25/2024 5:04 PM | 410 | 13.00 | 14.40 | 14.51 | -0.56 | -4.13% | 1,011 | 278 | 28.32% |
| QQQ240425C00411000 | 4/25/2024 4:48 PM | 411 | 11.10 | 13.36 | 13.48 | -4.69 | -29.70% | 24 | 32 | 0.00% |
| QQQ240425C00412000 | 4/25/2024 5:56 PM | 412 | 12.47 | 12.44 | 12.56 | -2.32 | -15.69% | 173 | 41 | 29.88% |
| QQQ240425C00413000 | 4/25/2024 5:06 PM | 413 | 9.84 | 11.56 | 11.65 | -1.15 | -10.46% | 205 | 239 | 32.47% |
| QQQ240425C00414000 | 4/25/2024 5:55 PM | 414 | 10.67 | 10.50 | 10.61 | 0.51 | 5.02% | 195 | 329 | 28.42% |
| QQQ240425C00415000 | 4/25/2024 5:51 PM | 415 | 9.26 | 9.62 | 9.75 | -2.64 | -22.18% | 2,295 | 576 | 31.20% |
| QQQ240425C00416000 | 4/25/2024 5:52 PM | 416 | 8.33 | 8.52 | 8.62 | -2.53 | -23.30% | 2,882 | 228 | 24.41% |
| QQQ240425C00417000 | 4/25/2024 5:56 PM | 417 | 7.56 | 7.48 | 7.58 | 0.11 | 1.51% | 3,320 | 426 | 20.41% |
| QQQ240425C00418000 | 4/25/2024 5:56 PM | 418 | 6.57 | 6.55 | 6.65 | 0.09 | 1.38% | 11,602 | 702 | 20.70% |
| QQQ240425C00419000 | 4/25/2024 5:52 PM | 419 | 5.60 | 5.56 | 5.65 | -2.83 | -33.57% | 32,142 | 875 | 18.26% |
| QQQ240425C00420000 | 4/25/2024 5:56 PM | 420 | 4.74 | 4.70 | 4.76 | 0.04 | 0.86% | 87,289 | 1,307 | 18.26% |
| QQQ240425C00421000 | 4/25/2024 5:56 PM | 421 | 3.83 | 3.83 | 3.91 | -0.21 | -5.20% | 78,577 | 697 | 18.04% |
| QQQ240425C00422000 | 4/25/2024 5:56 PM | 422 | 2.99 | 3.01 | 3.07 | -0.43 | -12.57% | 71,674 | 841 | 17.09% |
| QQQ240425C00423000 | 4/25/2024 5:56 PM | 423 | 2.30 | 2.31 | 2.33 | -0.39 | -14.72% | 64,147 | 763 | 16.58% |
| QQQ240425C00424000 | 4/25/2024 5:57 PM | 424 | 1.63 | 1.66 | 1.69 | -0.57 | -25.33% | 58,799 | 3,088 | 16.16% |
| QQQ240425C00425000 | 4/25/2024 5:57 PM | 425 | 1.10 | 1.13 | 1.15 | -0.58 | -34.52% | 52,013 | 2,900 | 15.67% |
| QQQ240425C00426000 | 4/25/2024 5:57 PM | 426 | 0.72 | 0.74 | 0.75 | -0.60 | -44.78% | 32,574 | 2,199 | 15.48% |
| QQQ240425C00427000 | 4/25/2024 5:57 PM | 427 | 0.42 | 0.44 | 0.45 | -0.51 | -53.68% | 27,017 | 3,061 | 15.19% |
| QQQ240425C00428000 | 4/25/2024 5:57 PM | 428 | 0.25 | 0.24 | 0.25 | -0.46 | -65.71% | 24,080 | 5,381 | 14.94% |
| QQQ240425C00429000 | 4/25/2024 5:56 PM | 429 | 0.12 | 0.12 | 0.13 | -0.39 | -75.00% | 8,374 | 5,828 | 14.75% |
| QQQ240425C00430000 | 4/25/2024 5:57 PM | 430 | 0.07 | 0.06 | 0.07 | -0.31 | -81.58% | 6,870 | 8,893 | 14.94% |
| QQQ240425C00431000 | 4/25/2024 5:56 PM | 431 | 0.04 | 0.03 | 0.04 | -0.21 | -91.30% | 3,085 | 2,654 | 15.43% |
| QQQ240425C00432000 | 4/25/2024 5:57 PM | 432 | 0.02 | 0.02 | 0.03 | -0.14 | -87.50% | 2,103 | 3,894 | 16.60% |
| QQQ240425C00433000 | 4/25/2024 5:56 PM | 433 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 2,239 | 4,512 | 17.38% |
| QQQ240425C00434000 | 4/25/2024 5:56 PM | 434 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 2,829 | 6,753 | 17.58% |
| QQQ240425C00435000 | 4/25/2024 5:54 PM | 435 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3,582 | 5,699 | 19.14% |
| QQQ240425C00436000 | 4/25/2024 5:52 PM | 436 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,395 | 3,345 | 20.70% |
| QQQ240425C00437000 | 4/25/2024 5:50 PM | 437 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 618 | 1,499 | 22.27% |
| QQQ240425C00438000 | 4/25/2024 5:54 PM | 438 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 488 | 2,159 | 23.83% |
| QQQ240425C00439000 | 4/25/2024 4:56 PM | 439 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 163 | 1,743 | 25.00% |
| QQQ240425C00440000 | 4/25/2024 5:25 PM | 440 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 983 | 2,012 | 26.56% |
| QQQ240425C00441000 | 4/25/2024 3:53 PM | 441 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 461 | 6,650 | 28.13% |
| QQQ240425C00442000 | 4/25/2024 3:24 PM | 442 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 217 | 1,153 | 29.69% |
| QQQ240425C00443000 | 4/25/2024 1:51 PM | 443 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 401 | 1,678 | 31.25% |
| QQQ240425C00444000 | 4/25/2024 1:43 PM | 444 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 1,293 | 32.81% |
| QQQ240425C00445000 | 4/25/2024 2:23 PM | 445 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 2,465 | 34.38% |
| QQQ240425C00446000 | 4/24/2024 7:45 PM | 446 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 650 | 821 | 35.94% |
| QQQ240425C00447000 | 4/25/2024 1:56 PM | 447 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 4,820 | 36.72% |
| QQQ240425C00448000 | 4/24/2024 5:11 PM | 448 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 361 | 460 | 38.28% |
| QQQ240425C00449000 | 4/24/2024 8:14 PM | 449 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,109 | 39.84% |
| QQQ240425C00450000 | 4/24/2024 7:17 PM | 450 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 280 | 424 | 41.41% |
| QQQ240425C00451000 | 4/24/2024 8:07 PM | 451 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 546 | 560 | 42.97% |
| QQQ240425C00452000 | 4/25/2024 1:30 PM | 452 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,267 | 43.75% |
| QQQ240425C00453000 | 4/24/2024 5:44 PM | 453 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 360 | 241 | 45.31% |
| QQQ240425C00454000 | 4/24/2024 7:03 PM | 454 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 235 | 161 | 46.88% |
| QQQ240425C00455000 | 4/24/2024 3:41 PM | 455 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 800 | 612 | 48.44% |
| QQQ240425C00456000 | 4/25/2024 3:02 PM | 456 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 248 | 50.00% |
| QQQ240425C00457000 | 4/24/2024 2:29 PM | 457 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 23 | 50.78% |
| QQQ240425C00458000 | 4/22/2024 7:29 PM | 458 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 101 | 120 | 52.34% |
| QQQ240425C00459000 | 4/19/2024 1:45 PM | 459 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 6 | 50.00% |
| QQQ240425C00460000 | 4/24/2024 1:31 PM | 460 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 22 | 51.56% |
| QQQ240425C00461000 | 4/19/2024 1:49 PM | 461 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 5 | 53.13% |
| QQQ240425C00462000 | 4/19/2024 1:40 PM | 462 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 551 | 53.13% |
| QQQ240425C00463000 | 4/25/2024 1:34 PM | 463 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1 | 13 | 56.25% |
| QQQ240425C00464000 | 4/16/2024 2:36 PM | 464 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | - | 2 | 56.25% |
| QQQ240425C00465000 | 4/16/2024 1:45 PM | 465 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | - | 10 | 57.81% |
| QQQ240425C00466000 | 4/16/2024 1:59 PM | 466 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 59.38% |
| QQQ240425C00468000 | 4/18/2024 5:05 PM | 468 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 9 | 62.50% |
| QQQ240425C00470000 | 4/15/2024 7:38 PM | 470 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 4 | 64.06% |
| 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 | 84 | 78.13% |
| QQQ240425P00375000 | 4/23/2024 1:46 PM | 375 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 60 | 397 | 78.13% |
| QQQ240425P00376000 | 4/24/2024 8:08 PM | 376 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 119 | 75.00% |
| QQQ240425P00378000 | 4/24/2024 1:31 PM | 378 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 28 | 71.88% |
| QQQ240425P00379000 | 4/24/2024 3:31 PM | 379 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 19 | 28 | 71.88% |
| QQQ240425P00380000 | 4/25/2024 4:58 PM | 380 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 559 | 68.75% |
| QQQ240425P00381000 | 4/24/2024 7:59 PM | 381 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,129 | 984 | 68.75% |
| QQQ240425P00382000 | 4/24/2024 7:19 PM | 382 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3,745 | 3,155 | 65.63% |
| QQQ240425P00383000 | 4/24/2024 8:03 PM | 383 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 607 | 540 | 65.63% |
| QQQ240425P00384000 | 4/24/2024 7:49 PM | 384 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 272 | 388 | 62.50% |
| QQQ240425P00385000 | 4/25/2024 1:35 PM | 385 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 881 | 62.50% |
| QQQ240425P00386000 | 4/25/2024 2:00 PM | 386 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 921 | 60.94% |
| QQQ240425P00387000 | 4/23/2024 7:19 PM | 387 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 199 | 59.38% |
| QQQ240425P00388000 | 4/24/2024 6:28 PM | 388 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 140 | 57.81% |
| QQQ240425P00389000 | 4/24/2024 6:12 PM | 389 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 132 | 56.25% |
| QQQ240425P00390000 | 4/24/2024 6:31 PM | 390 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 24 | 747 | 54.69% |
| QQQ240425P00391000 | 4/24/2024 6:33 PM | 391 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 142 | 53.13% |
| QQQ240425P00392000 | 4/23/2024 1:47 PM | 392 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 220 | 51.56% |
| QQQ240425P00393000 | 4/23/2024 2:06 PM | 393 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 94 | 50.00% |
| QQQ240425P00394000 | 4/24/2024 6:31 PM | 394 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 95 | 74 | 51.56% |
| QQQ240425P00395000 | 4/25/2024 2:55 PM | 395 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 35 | 277 | 50.00% |
| QQQ240425P00396000 | 4/24/2024 1:30 PM | 396 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 119 | 48.44% |
| QQQ240425P00397000 | 4/24/2024 4:32 PM | 397 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 71 | 2,279 | 46.88% |
| QQQ240425P00398000 | 4/25/2024 4:48 PM | 398 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5,195 | 522 | 45.31% |
| QQQ240425P00399000 | 4/25/2024 4:02 PM | 399 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8,083 | 1,104 | 43.75% |
| QQQ240425P00400000 | 4/25/2024 4:19 PM | 400 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 924 | 1,166 | 42.19% |
| QQQ240425P00401000 | 4/25/2024 4:25 PM | 401 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2,515 | 894 | 40.63% |
| QQQ240425P00402000 | 4/25/2024 4:34 PM | 402 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 882 | 837 | 39.06% |
| QQQ240425P00403000 | 4/25/2024 4:45 PM | 403 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 449 | 709 | 37.50% |
| QQQ240425P00404000 | 4/25/2024 4:52 PM | 404 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,801 | 826 | 35.94% |
| QQQ240425P00405000 | 4/25/2024 5:20 PM | 405 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,674 | 1,835 | 34.38% |
| QQQ240425P00406000 | 4/25/2024 5:14 PM | 406 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,693 | 1,427 | 32.81% |
| QQQ240425P00407000 | 4/25/2024 5:30 PM | 407 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,421 | 1,999 | 31.25% |
| QQQ240425P00408000 | 4/25/2024 5:53 PM | 408 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,908 | 851 | 29.30% |
| QQQ240425P00409000 | 4/25/2024 5:56 PM | 409 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 5,818 | 2,499 | 27.74% |
| QQQ240425P00410000 | 4/25/2024 5:54 PM | 410 | 0.02 | 0.01 | 0.02 | -0.02 | -66.67% | 14,528 | 2,153 | 28.32% |
| QQQ240425P00411000 | 4/25/2024 5:53 PM | 411 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 15,381 | 1,185 | 26.56% |
| QQQ240425P00412000 | 4/25/2024 5:46 PM | 412 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 11,365 | 1,609 | 24.81% |
| QQQ240425P00413000 | 4/25/2024 5:55 PM | 413 | 0.01 | 0.01 | 0.02 | -0.07 | -77.78% | 16,372 | 1,773 | 23.05% |
| QQQ240425P00414000 | 4/25/2024 5:56 PM | 414 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 30,894 | 2,336 | 22.46% |
| QQQ240425P00415000 | 4/25/2024 5:56 PM | 415 | 0.04 | 0.03 | 0.04 | -0.14 | -82.35% | 40,200 | 6,629 | 21.58% |
| QQQ240425P00416000 | 4/25/2024 5:56 PM | 416 | 0.05 | 0.04 | 0.05 | -0.19 | -82.61% | 41,854 | 3,487 | 20.31% |
| QQQ240425P00417000 | 4/25/2024 5:57 PM | 417 | 0.05 | 0.05 | 0.06 | -0.30 | -83.33% | 80,180 | 2,647 | 18.95% |
| QQQ240425P00418000 | 4/25/2024 5:56 PM | 418 | 0.08 | 0.08 | 0.09 | -0.39 | -82.98% | 86,770 | 5,476 | 18.21% |
| QQQ240425P00419000 | 4/25/2024 5:56 PM | 419 | 0.13 | 0.13 | 0.14 | -0.49 | -77.78% | 97,456 | 3,579 | 17.68% |
| QQQ240425P00420000 | 4/25/2024 5:57 PM | 420 | 0.22 | 0.21 | 0.22 | -0.67 | -75.28% | 103,936 | 8,279 | 17.16% |
| QQQ240425P00421000 | 4/25/2024 5:56 PM | 421 | 0.33 | 0.33 | 0.34 | -0.78 | -69.64% | 50,036 | 2,951 | 16.65% |
| QQQ240425P00422000 | 4/25/2024 5:57 PM | 422 | 0.51 | 0.52 | 0.53 | -1.00 | -66.23% | 30,551 | 3,533 | 16.36% |
| QQQ240425P00423000 | 4/25/2024 5:57 PM | 423 | 0.79 | 0.78 | 0.80 | -1.01 | -56.42% | 19,908 | 3,411 | 16.09% |
| QQQ240425P00424000 | 4/25/2024 5:57 PM | 424 | 1.15 | 1.16 | 1.17 | -1.19 | -50.64% | 9,043 | 4,708 | 15.82% |
| QQQ240425P00425000 | 4/25/2024 5:57 PM | 425 | 1.66 | 1.63 | 1.64 | -1.24 | -43.06% | 11,785 | 11,482 | 15.45% |
| QQQ240425P00426000 | 4/25/2024 5:56 PM | 426 | 2.21 | 2.17 | 2.19 | -1.24 | -35.43% | 2,618 | 3,962 | 14.62% |
| QQQ240425P00427000 | 4/25/2024 5:54 PM | 427 | 2.86 | 2.96 | 3.02 | -1.24 | -30.24% | 6,243 | 2,993 | 16.07% |
| QQQ240425P00428000 | 4/25/2024 5:55 PM | 428 | 3.70 | 3.74 | 3.82 | -1.13 | -23.40% | 975 | 3,687 | 16.07% |
| QQQ240425P00429000 | 4/25/2024 5:49 PM | 429 | 4.82 | 4.56 | 4.65 | -0.51 | -9.57% | 2,001 | 2,904 | 15.04% |
| QQQ240425P00430000 | 4/25/2024 5:54 PM | 430 | 5.44 | 5.52 | 5.62 | -0.94 | -14.73% | 2,529 | 2,100 | 16.50% |
| QQQ240425P00431000 | 4/25/2024 5:53 PM | 431 | 6.39 | 6.54 | 6.64 | -0.78 | -10.88% | 77 | 250 | 19.48% |
| QQQ240425P00432000 | 4/25/2024 4:33 PM | 432 | 10.45 | 7.44 | 7.56 | 2.75 | 35.71% | 55 | 46 | 18.07% |
| QQQ240425P00433000 | 4/25/2024 5:47 PM | 433 | 8.96 | 8.47 | 8.57 | -0.29 | -3.14% | 107 | 132 | 20.61% |
| QQQ240425P00434000 | 4/25/2024 5:27 PM | 434 | 11.53 | 9.29 | 9.40 | 4.16 | 56.45% | 14 | 6 | 0.00% |
| QQQ240425P00435000 | 4/25/2024 2:46 PM | 435 | 15.24 | 10.50 | 10.61 | 7.04 | 85.85% | 31 | 22 | 26.86% |
| QQQ240425P00436000 | 4/25/2024 5:49 PM | 436 | 11.61 | 11.34 | 11.42 | -0.64 | -5.22% | 3 | 3 | 0.00% |
| QQQ240425P00437000 | 4/25/2024 5:55 PM | 437 | 12.43 | 12.34 | 12.44 | 1.57 | 14.46% | 61 | 2 | 0.00% |
| QQQ240425P00438000 | 4/24/2024 2:55 PM | 438 | 10.88 | 13.46 | 13.57 | 0.00 | 0.00% | 23 | 0 | 30.08% |
| QQQ240425P00439000 | 4/25/2024 1:32 PM | 439 | 20.47 | 14.34 | 14.45 | 9.72 | 90.42% | 1 | 8 | 0.00% |
| QQQ240425P00440000 | 4/24/2024 7:35 PM | 440 | 19.66 | 15.50 | 15.60 | 6.31 | 47.27% | 1 | 1 | 36.13% |
| QQQ240425P00441000 | 4/25/2024 4:08 PM | 441 | 19.80 | 16.49 | 16.60 | 5.53 | 38.75% | 1 | 25 | 37.89% |
| QQQ240425P00442000 | 4/25/2024 5:38 PM | 442 | 18.75 | 17.49 | 17.60 | 5.20 | 38.38% | 2 | 0 | 39.84% |
| QQQ240425P00443000 | 4/22/2024 7:23 PM | 443 | 23.54 | 18.31 | 18.43 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| QQQ240425P00444000 | 4/19/2024 5:57 PM | 444 | 26.72 | 19.43 | 19.55 | 0.00 | 0.00% | 3 | 0 | 38.67% |
| QQQ240425P00445000 | 4/18/2024 3:17 PM | 445 | 17.16 | 20.48 | 20.59 | 0.00 | 0.00% | 6 | 0 | 44.53% |
| QQQ240425P00446000 | 4/19/2024 5:45 PM | 446 | 29.17 | 21.41 | 21.54 | 0.00 | 0.00% | 2 | 0 | 40.23% |
| QQQ240425P00447000 | 4/24/2024 8:06 PM | 447 | 22.83 | 22.45 | 22.56 | 0.00 | 0.00% | 7 | 0 | 44.92% |
| QQQ240425P00448000 | 4/19/2024 3:25 PM | 448 | 29.69 | 23.52 | 23.64 | 0.00 | 0.00% | 2 | 0 | 53.71% |
| QQQ240425P00449000 | 4/17/2024 7:26 PM | 449 | 22.82 | 24.47 | 24.58 | 0.00 | 0.00% | 1 | 0 | 50.59% |
| QQQ240425P00450000 | 4/25/2024 1:30 PM | 450 | 30.83 | 25.47 | 25.58 | 4.60 | 17.54% | 10 | 0 | 52.15% |
| QQQ240425P00453000 | 4/25/2024 1:30 PM | 453 | 33.83 | 28.44 | 28.57 | 12.79 | 60.79% | 10 | 0 | 56.06% |
| QQQ240425P00455000 | 4/15/2024 8:06 PM | 455 | 24.23 | 30.52 | 30.64 | 0.00 | 0.00% | - | 0 | 60.55% |
| QQQ240425P00460000 | 4/24/2024 2:08 PM | 460 | 30.88 | 35.27 | 35.38 | 0.00 | 0.00% | 35 | 35 | 0.00% |
Related Tickers
GDX VanEck Gold Miners ETF
34.43
+3.97%
XSD SPDR S&P Semiconductor ETF
221.04
+2.55%
SMH VanEck Semiconductor ETF
212.94
+2.36%
SOXX iShares Semiconductor ETF
212.93
+2.11%
FTXL First Trust Nasdaq Semiconductor ETF
85.56
+1.87%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.09
+1.87%
PSI Invesco Semiconductors ETF
53.53
+1.86%
NANR SPDR S&P North American Natural Resources ETF
56.92
+1.76%
EPU iShares MSCI Peru ETF
40.42
+1.22%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.77
+1.15%
BOUT Innovator IBD Breakout Opportunities ETF
33.78
+1.12%
RAAX VanEck Inflation Allocation ETF
27.19
+0.89%
EYLD Cambria Emerging Shareholder Yield ETF
34.01
+0.86%
EZA iShares MSCI South Africa ETF
39.08
+0.79%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.59
+0.79%
FIVG Defiance 5G Next Gen Connectivity ETF
36.96
+0.78%
UTES Virtus Reaves Utilities ETF
49.34
+0.58%
XLB Materials Select Sector SPDR Fund
89.03
+0.78%
NFTY First Trust India NIFTY 50 Equal Weight ETF
57.22
+0.74%
EPI WisdomTree India Earnings Fund
45.01
+0.68%
GLD SPDR Gold Shares
216.04
+0.65%
IAU iShares Gold Trust
44.14
+0.64%
RLY SPDR SSgA Multi-Asset Real Return ETF
28.17
+0.60%
QTUM Defiance Quantum ETF
57.42
+0.45%
EWX SPDR S&P Emerging Markets Small Cap ETF
56.09
+0.52%
LIT Global X Lithium & Battery Tech ETF
42.08
+0.45%
CCOR Core Alternative ETF
26.45
+0.46%
MLPX Global X MLP & Energy Infrastructure ETF
49.32
+0.50%
FUTY Fidelity MSCI Utilities Index ETF
43.21
+0.39%
CNYA iShares MSCI China A ETF
25.98
+0.49%
FLIN Franklin FTSE India ETF
37.50
+0.48%
VPU Vanguard Utilities Index Fund ETF Shares
145.29
+0.41%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.81
+0.47%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.98
+0.47%
ATMP Barclays ETN+ Select MLP ETN
24.38
+0.45%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.52
+0.43%
VDE Vanguard Energy Index Fund ETF Shares
134.43
+0.40%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
50.27
+0.38%
TPYP Tortoise North American Pipeline Fund
28.01
+0.41%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.73
+0.40%
IYE iShares U.S. Energy ETF
50.39
+0.40%
VAW Vanguard Materials Index Fund ETF Shares
194.99
+0.39%
KGRN KraneShares MSCI China Clean Technology ETF
19.65
+1.08%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+0.38%
GSJY Goldman Sachs ActiveBeta Japan Equity ETF
36.63
-1.84%
EWC iShares MSCI Canada ETF
37.49
+0.35%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
53.79
+0.37%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.84
+0.36%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.53
+0.35%
XLE Energy Select Sector SPDR Fund
96.55
+0.37%
SPEM SPDR Portfolio Emerging Markets ETF
36.16
+0.33%
XLU Utilities Select Sector SPDR Fund
67.00
+0.39%
FENY Fidelity MSCI Energy Index ETF
26.42
+0.34%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
108.72
+0.34%
KURE KraneShares MSCI All China Health Care Index ETF
14.25
+0.34%
XLI Industrial Select Sector SPDR Fund
122.45
+0.29%
NULG Nuveen ESG Large-Cap Growth ETF
72.69
+0.31%
EELV Invesco S&P Emerging Markets Low Volatility ETF
23.36
+0.28%
DBC Invesco DB Commodity Index Tracking Fund
23.59
+0.34%
THD iShares MSCI Thailand ETF
57.86
+0.28%
PPA Invesco Aerospace & Defense ETF
100.07
+0.29%
CBON VanEck China Bond ETF
21.88
+0.32%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.24
+0.28%
PXE Invesco Energy Exploration & Production ETF
35.97
+0.27%
ENFR Alerian Energy Infrastructure ETF
25.63
+0.26%
FILL iShares MSCI Global Energy Producers ETF
27.54
+0.24%
COM Direxion Auspice Broad Commodity Strategy ETF
29.31
+0.24%
FTEC Fidelity MSCI Information Technology Index ETF
147.47
+0.19%
XMMO Invesco S&P MidCap Momentum ETF
109.97
+0.23%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
93.85
+0.22%
USAI Pacer American Energy Independence ETF
31.66
+0.21%
PAVE Global X U.S. Infrastructure Development ETF
37.73
+0.17%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.65
+0.20%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.08
+0.20%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.88
+0.16%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.75
+0.22%
VGT Vanguard Information Technology Index Fund ETF Shares
496.15
+0.18%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.25
+0.25%
FTXN First Trust Nasdaq Oil & Gas ETF
32.65
+0.17%
CEFS Saba Closed-End Funds ETF
19.75
+0.17%
EWT iShares MSCI Taiwan ETF
46.61
+0.16%
XCEM Columbia EM Core ex-China ETF
30.18
+0.17%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.54
+0.16%
EMXC iShares MSCI Emerging Markets ex China ETF
56.11
+0.17%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.52
+0.15%
CEW WisdomTree Emerging Currency Strategy Fund
17.66
+0.14%
EWW iShares MSCI Mexico ETF
65.88
+0.17%
SPXE ProShares S&P 500 ex-Energy ETF
53.22
-1.62%
CNXT VanEck ChiNext ETF
22.40
+0.13%
PSET Principal Quality ETF
64.51
+0.13%
BFOR Barron's 400 ETF
64.75
-0.93%
SPXN ProShares S&P 500 ex-Financials ETF
53.59
-1.71%
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.68
+0.11%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.59
+0.10%
BOCT Innovator U.S. Equity Buffer ETF October
39.97
-0.47%
EMLP First Trust North American Energy Infrastructure Fund
29.71
+0.07%
SPHQ Invesco S&P 500 Quality ETF
58.63
+0.10%
SPGP Invesco S&P 500 GARP ETF
101.60
+0.14%
PID Invesco International Dividend Achievers ETF
17.96
+0.08%
FLTR VanEck IG Floating Rate ETF
25.48
+0.08%