NasdaqGM - Delayed Quote • USD
Invesco QQQ Trust (QQQ)
At close: 4:00 PM EDT
After hours: 5:31 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00209780 | 4/19/2024 7:44 PM | 209.78 | 204.67 | 202.85 | 206.40 | -8.93 | -4.18% | 105 | 322 | 719.73% |
| QQQ240419C00210000 | 4/19/2024 8:13 PM | 210 | 204.47 | 202.63 | 206.18 | -8.91 | -4.18% | 183 | 226 | 718.75% |
| QQQ240419C00214780 | 4/19/2024 7:00 PM | 214.78 | 198.95 | 197.85 | 201.41 | -9.65 | -4.63% | 6 | 3 | 698.44% |
| QQQ240419C00215000 | 4/19/2024 7:51 PM | 215 | 198.91 | 197.63 | 201.19 | -9.47 | -4.54% | 20 | 3 | 697.46% |
| QQQ240419C00220000 | 4/18/2024 7:57 PM | 220 | 193.56 | 192.63 | 196.19 | -9.83 | -4.83% | 6 | 244 | 675.98% |
| QQQ240419C00225000 | 4/18/2024 6:12 PM | 225 | 194.38 | 187.61 | 191.19 | -3.47 | -1.75% | 6 | 15 | 654.88% |
| QQQ240419C00229780 | 4/19/2024 1:46 PM | 229.78 | 191.99 | 182.83 | 186.41 | -23.30 | -10.82% | 9 | 5 | 635.06% |
| QQQ240419C00240000 | 2/22/2024 8:31 PM | 240 | 199.87 | 206.83 | 207.21 | 0.00 | 0.00% | 4 | 3 | 1,463.82% |
| QQQ240419C00244780 | 4/19/2024 6:00 PM | 244.78 | 172.07 | 167.84 | 171.42 | -23.05 | -11.81% | 6 | 2 | 576.17% |
| QQQ240419C00245000 | 4/19/2024 6:00 PM | 245 | 171.85 | 167.62 | 171.20 | -22.35 | -11.51% | 18 | 4 | 575.39% |
| QQQ240419C00250000 | 4/19/2024 5:12 PM | 250 | 167.40 | 162.62 | 166.22 | -7.66 | -4.38% | 55 | 85 | 557.62% |
| QQQ240419C00254780 | 1/30/2024 4:10 PM | 254.78 | 174.43 | 184.46 | 184.80 | 0.00 | 0.00% | - | 0 | 1,197.12% |
| QQQ240419C00255000 | 4/19/2024 2:46 PM | 255 | 165.08 | 157.62 | 161.19 | -27.67 | -14.36% | 10 | 4 | 536.82% |
| QQQ240419C00260000 | 4/19/2024 7:39 PM | 260 | 154.08 | 152.62 | 156.19 | -25.20 | -14.06% | 3 | 4 | 518.36% |
| QQQ240419C00269780 | 2/27/2024 3:07 PM | 269.78 | 168.93 | 174.99 | 175.42 | 0.00 | 0.00% | 4 | 7 | 1,206.69% |
| QQQ240419C00270000 | 4/19/2024 4:28 PM | 270 | 145.82 | 142.64 | 146.18 | -25.72 | -14.99% | 3 | 7 | 481.84% |
| QQQ240419C00274780 | 4/19/2024 7:38 PM | 274.78 | 139.44 | 137.86 | 141.42 | -30.91 | -18.14% | 10 | 24 | 466.21% |
| QQQ240419C00279780 | 4/19/2024 7:34 PM | 279.78 | 134.78 | 132.86 | 136.42 | -9.00 | -6.26% | 3 | 28 | 448.93% |
| QQQ240419C00280000 | 4/19/2024 2:32 PM | 280 | 134.39 | 132.64 | 136.20 | -26.05 | -16.24% | 6 | 17 | 448.14% |
| QQQ240419C00284780 | 4/15/2024 7:53 PM | 284.78 | 131.00 | 127.86 | 131.42 | -15.62 | -10.65% | 1 | 8 | 431.84% |
| QQQ240419C00285000 | 4/17/2024 2:07 PM | 285 | 146.13 | 127.64 | 131.20 | 0.00 | 0.00% | 1 | 1 | 431.15% |
| QQQ240419C00289780 | 4/19/2024 2:12 PM | 289.78 | 130.99 | 122.84 | 126.42 | -2.22 | -1.67% | 3 | 1 | 415.04% |
| QQQ240419C00290000 | 4/19/2024 3:51 PM | 290 | 123.50 | 122.62 | 126.20 | -10.68 | -7.96% | 5 | 12 | 414.36% |
| QQQ240419C00294780 | 2/13/2024 3:25 PM | 294.78 | 137.19 | 144.81 | 145.22 | 0.00 | 0.00% | 2 | 2 | 952.78% |
| QQQ240419C00295000 | 4/19/2024 4:02 PM | 295 | 122.63 | 117.62 | 121.20 | -17.63 | -12.57% | 4 | 9 | 397.75% |
| QQQ240419C00299780 | 4/4/2024 6:55 PM | 299.78 | 139.66 | 112.84 | 116.42 | 0.00 | 0.00% | 14 | 3 | 382.13% |
| QQQ240419C00300000 | 4/19/2024 6:37 PM | 300 | 115.20 | 112.62 | 116.20 | -12.73 | -9.95% | 12 | 12 | 381.35% |
| QQQ240419C00304780 | 4/15/2024 7:54 PM | 304.78 | 126.80 | 107.85 | 111.42 | 0.00 | 0.00% | 5 | 171 | 365.92% |
| QQQ240419C00305000 | 4/19/2024 5:16 PM | 305 | 112.16 | 107.63 | 111.20 | -22.03 | -16.42% | 87 | 95 | 365.23% |
| QQQ240419C00309780 | 4/2/2024 4:30 PM | 309.78 | 130.39 | 102.85 | 106.42 | 0.00 | 0.00% | 6 | 23 | 349.90% |
| QQQ240419C00310000 | 4/19/2024 6:36 PM | 310 | 105.46 | 102.63 | 106.20 | -16.31 | -13.39% | 5 | 10 | 349.22% |
| QQQ240419C00314780 | 4/19/2024 2:02 PM | 314.78 | 106.47 | 97.85 | 101.42 | -24.30 | -18.58% | 1 | 41 | 334.08% |
| QQQ240419C00315000 | 4/15/2024 6:21 PM | 315 | 116.65 | 97.63 | 101.20 | 0.00 | 0.00% | 11 | 18 | 333.40% |
| QQQ240419C00319780 | 4/19/2024 6:16 PM | 319.78 | 96.15 | 92.85 | 96.42 | -6.96 | -6.75% | 5 | 25 | 318.46% |
| QQQ240419C00320000 | 4/18/2024 8:06 PM | 320 | 102.89 | 92.63 | 96.20 | 0.00 | 0.00% | 10 | 25 | 317.77% |
| QQQ240419C00324780 | 4/19/2024 4:09 PM | 324.78 | 92.24 | 87.85 | 91.42 | -6.67 | -6.74% | 2 | 171 | 302.93% |
| QQQ240419C00325000 | 4/19/2024 6:33 PM | 325 | 90.56 | 87.63 | 91.20 | -9.41 | -9.41% | 2 | 44 | 302.25% |
| QQQ240419C00329780 | 4/18/2024 7:15 PM | 329.78 | 94.12 | 82.85 | 86.41 | 0.00 | 0.00% | 1 | 6 | 287.16% |
| QQQ240419C00330000 | 4/19/2024 6:31 PM | 330 | 85.79 | 82.63 | 86.19 | -7.97 | -8.50% | 2 | 32 | 286.47% |
| QQQ240419C00334780 | 4/19/2024 4:31 PM | 334.78 | 80.94 | 77.86 | 81.43 | -25.54 | -23.99% | 1 | 109 | 272.75% |
| QQQ240419C00335000 | 4/19/2024 6:08 PM | 335 | 81.60 | 77.64 | 81.21 | -11.19 | -12.06% | 4 | 18 | 272.07% |
| QQQ240419C00339780 | 4/1/2024 3:10 PM | 339.78 | 105.65 | 72.87 | 76.43 | 0.00 | 0.00% | 15 | 62 | 257.57% |
| QQQ240419C00340000 | 4/19/2024 7:53 PM | 340 | 74.30 | 72.65 | 76.21 | -9.35 | -11.18% | 4 | 105 | 256.93% |
| QQQ240419C00344780 | 4/19/2024 7:32 PM | 344.78 | 69.82 | 67.88 | 71.43 | -27.74 | -28.43% | 1 | 7 | 242.53% |
| QQQ240419C00345000 | 4/19/2024 8:03 PM | 345 | 69.51 | 67.66 | 71.21 | -9.33 | -11.83% | 4 | 36 | 241.89% |
| QQQ240419C00349780 | 4/19/2024 3:18 PM | 349.78 | 69.04 | 62.88 | 66.43 | -7.32 | -9.59% | 3 | 129 | 227.54% |
| QQQ240419C00350000 | 4/19/2024 7:13 PM | 350 | 64.45 | 62.66 | 66.21 | -9.65 | -13.02% | 49 | 104 | 226.90% |
| QQQ240419C00354780 | 4/12/2024 2:43 PM | 354.78 | 84.91 | 57.87 | 61.42 | 0.00 | 0.00% | 6 | 10 | 212.31% |
| QQQ240419C00355000 | 4/19/2024 5:05 PM | 355 | 62.17 | 57.65 | 61.20 | -8.25 | -11.72% | 4 | 57 | 211.62% |
| QQQ240419C00359780 | 4/19/2024 3:26 PM | 359.78 | 58.48 | 52.87 | 56.43 | -13.50 | -18.76% | 11 | 26 | 197.75% |
| QQQ240419C00360000 | 4/19/2024 7:55 PM | 360 | 54.55 | 52.65 | 56.21 | -9.88 | -15.33% | 27 | 186 | 197.12% |
| QQQ240419C00364780 | 4/16/2024 2:26 PM | 364.78 | 67.00 | 47.86 | 51.42 | 0.00 | 0.00% | 10 | 14 | 182.62% |
| QQQ240419C00365000 | 4/19/2024 8:03 PM | 365 | 49.44 | 47.64 | 51.20 | -11.42 | -18.76% | 22 | 365 | 181.93% |
| QQQ240419C00369780 | 4/18/2024 7:51 PM | 369.78 | 54.46 | 42.86 | 46.43 | 0.00 | 0.00% | 1 | 81 | 168.02% |
| QQQ240419C00370000 | 4/19/2024 7:19 PM | 370 | 44.86 | 42.64 | 46.21 | -8.31 | -15.63% | 36 | 225 | 167.38% |
| QQQ240419C00374780 | 4/19/2024 7:54 PM | 374.78 | 39.68 | 38.00 | 41.43 | -12.22 | -23.55% | 5 | 78 | 153.13% |
| QQQ240419C00375000 | 4/19/2024 8:03 PM | 375 | 39.50 | 37.66 | 41.21 | -12.55 | -24.11% | 6 | 213 | 152.44% |
| QQQ240419C00379780 | 4/17/2024 7:29 PM | 379.78 | 46.46 | 32.87 | 36.43 | 0.00 | 0.00% | 5 | 48 | 138.14% |
| QQQ240419C00380000 | 4/19/2024 8:03 PM | 380 | 34.48 | 33.00 | 36.21 | -9.68 | -21.92% | 42 | 293 | 137.45% |
| QQQ240419C00384780 | 4/19/2024 3:19 PM | 384.78 | 33.72 | 27.85 | 31.44 | -7.71 | -18.61% | 1 | 62 | 123.22% |
| QQQ240419C00385000 | 4/19/2024 5:36 PM | 385 | 28.92 | 28.00 | 31.22 | -9.53 | -24.79% | 11 | 168 | 122.56% |
| QQQ240419C00386000 | 4/19/2024 3:49 PM | 386 | 32.44 | 26.63 | 30.21 | -20.36 | -38.56% | 3 | 3 | 119.24% |
| QQQ240419C00389780 | 4/19/2024 2:45 PM | 389.78 | 30.05 | 22.87 | 26.45 | -3.91 | -11.51% | 18 | 65 | 108.06% |
| QQQ240419C00390000 | 4/19/2024 8:04 PM | 390 | 24.49 | 22.65 | 26.23 | -9.07 | -27.03% | 77 | 425 | 107.37% |
| QQQ240419C00393000 | 4/19/2024 2:45 PM | 393 | 26.83 | 19.65 | 23.22 | -3.17 | -10.57% | 1 | 1 | 97.78% |
| QQQ240419C00394780 | 4/19/2024 5:46 PM | 394.78 | 22.44 | 17.87 | 21.45 | -11.56 | -34.00% | 10 | 677 | 92.33% |
| QQQ240419C00395000 | 4/19/2024 8:10 PM | 395 | 19.42 | 17.65 | 21.23 | -8.90 | -31.43% | 22 | 472 | 91.65% |
| QQQ240419C00399780 | 4/19/2024 8:04 PM | 399.78 | 14.65 | 13.00 | 16.47 | -17.95 | -55.06% | 72 | 174 | 76.47% |
| QQQ240419C00400000 | 4/19/2024 8:04 PM | 400 | 14.44 | 13.00 | 16.25 | -9.06 | -38.55% | 157 | 1,529 | 75.73% |
| QQQ240419C00404780 | 4/19/2024 7:44 PM | 404.78 | 8.43 | 7.91 | 11.47 | -10.76 | -56.07% | 9 | 469 | 59.40% |
| QQQ240419C00405000 | 4/19/2024 7:44 PM | 405 | 8.23 | 7.72 | 10.75 | -9.83 | -54.43% | 83 | 817 | 50.39% |
| QQQ240419C00408000 | 4/19/2024 8:05 PM | 408 | 6.45 | 4.67 | 7.82 | -10.15 | -61.14% | 136 | 7 | 41.28% |
| QQQ240419C00409780 | 4/19/2024 7:43 PM | 409.78 | 4.12 | 2.95 | 6.09 | -9.96 | -70.74% | 279 | 2,408 | 35.52% |
| QQQ240419C00410000 | 4/19/2024 8:14 PM | 410 | 4.56 | 2.73 | 6.26 | -8.81 | -65.89% | 6,297 | 17,353 | 40.04% |
| QQQ240419C00411000 | 4/19/2024 8:04 PM | 411 | 3.47 | 1.97 | 4.47 | -9.78 | -73.81% | 2,191 | 3 | 25.22% |
| QQQ240419C00412000 | 4/19/2024 8:09 PM | 412 | 2.27 | 1.22 | 3.72 | -9.95 | -81.42% | 7,622 | 315 | 24.78% |
| QQQ240419C00413000 | 4/19/2024 8:12 PM | 413 | 1.57 | 0.78 | 3.28 | -9.13 | -85.33% | 8,172 | 234 | 27.34% |
| QQQ240419C00414000 | 4/19/2024 8:14 PM | 414 | 0.63 | 0.03 | 0.74 | -8.81 | -93.33% | 29,350 | 43 | 3.61% |
| QQQ240419C00414780 | 4/19/2024 8:14 PM | 414.78 | 0.12 | 0.13 | 0.17 | -8.57 | -98.62% | 16,177 | 888 | 2.64% |
| QQQ240419C00415000 | 4/19/2024 8:14 PM | 415 | 0.07 | 0.07 | 0.10 | -8.39 | -99.17% | 73,072 | 13,962 | 2.71% |
| QQQ240419C00416000 | 4/19/2024 8:13 PM | 416 | 0.01 | 0.00 | 0.01 | -8.11 | -99.88% | 68,926 | 142 | 3.42% |
| QQQ240419C00417000 | 4/19/2024 8:13 PM | 417 | 0.01 | 0.00 | 0.01 | -6.63 | -99.85% | 78,930 | 447 | 5.47% |
| QQQ240419C00418000 | 4/19/2024 8:13 PM | 418 | 0.01 | 0.00 | 0.01 | -6.00 | -99.83% | 101,054 | 492 | 7.23% |
| QQQ240419C00419000 | 4/19/2024 8:08 PM | 419 | 0.01 | 0.00 | 0.01 | -4.93 | -99.80% | 84,300 | 220 | 8.99% |
| QQQ240419C00419780 | 4/19/2024 7:56 PM | 419.78 | 0.01 | 0.00 | 0.01 | -4.53 | -99.78% | 33,187 | 1,285 | 10.55% |
| QQQ240419C00420000 | 4/19/2024 8:11 PM | 420 | 0.01 | 0.00 | 0.01 | -4.06 | -99.75% | 145,688 | 29,749 | 10.94% |
| QQQ240419C00421000 | 4/19/2024 8:06 PM | 421 | 0.01 | 0.00 | 0.01 | -3.39 | -99.71% | 64,966 | 690 | 12.50% |
| QQQ240419C00422000 | 4/19/2024 8:14 PM | 422 | 0.01 | 0.00 | 0.01 | -2.74 | -99.64% | 81,483 | 1,041 | 14.45% |
| QQQ240419C00423000 | 4/19/2024 8:04 PM | 423 | 0.01 | 0.00 | 0.01 | -2.17 | -99.54% | 62,292 | 3,610 | 16.02% |
| QQQ240419C00424000 | 4/19/2024 8:14 PM | 424 | 0.01 | 0.00 | 0.01 | -1.68 | -99.41% | 60,589 | 5,371 | 17.58% |
| QQQ240419C00424780 | 4/19/2024 7:30 PM | 424.78 | 0.01 | 0.00 | 0.01 | -1.33 | -99.25% | 14,910 | 5,374 | 18.75% |
| QQQ240419C00425000 | 4/19/2024 8:09 PM | 425 | 0.01 | 0.00 | 0.01 | -1.26 | -99.21% | 44,302 | 21,943 | 19.14% |
| QQQ240419C00426000 | 4/19/2024 7:59 PM | 426 | 0.01 | 0.00 | 0.01 | -0.92 | -98.92% | 28,860 | 6,318 | 21.09% |
| QQQ240419C00427000 | 4/19/2024 8:14 PM | 427 | 0.01 | 0.00 | 0.01 | -0.66 | -98.51% | 16,230 | 8,819 | 22.66% |
| QQQ240419C00428000 | 4/19/2024 8:11 PM | 428 | 0.01 | 0.00 | 0.01 | -0.46 | -97.87% | 23,603 | 19,842 | 24.22% |
| QQQ240419C00429000 | 4/19/2024 8:01 PM | 429 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 6,654 | 6,131 | 25.78% |
| QQQ240419C00429780 | 4/19/2024 8:07 PM | 429.78 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 2,341 | 3,233 | 26.56% |
| QQQ240419C00430000 | 4/19/2024 8:11 PM | 430 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 13,891 | 41,973 | 27.34% |
| QQQ240419C00431000 | 4/19/2024 7:55 PM | 431 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 3,935 | 8,743 | 28.91% |
| QQQ240419C00432000 | 4/19/2024 8:01 PM | 432 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 9,040 | 11,689 | 30.47% |
| QQQ240419C00433000 | 4/19/2024 7:41 PM | 433 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 2,315 | 9,154 | 32.03% |
| QQQ240419C00434000 | 4/19/2024 7:54 PM | 434 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 6,454 | 9,170 | 33.20% |
| QQQ240419C00434780 | 4/19/2024 7:48 PM | 434.78 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 404 | 4,990 | 34.38% |
| QQQ240419C00435000 | 4/19/2024 8:04 PM | 435 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3,351 | 28,861 | 34.38% |
| QQQ240419C00436000 | 4/19/2024 8:13 PM | 436 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 901 | 10,107 | 35.94% |
| QQQ240419C00437000 | 4/19/2024 7:20 PM | 437 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,166 | 9,643 | 37.50% |
| QQQ240419C00438000 | 4/19/2024 6:52 PM | 438 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 763 | 10,546 | 39.06% |
| QQQ240419C00439000 | 4/19/2024 8:05 PM | 439 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,050 | 11,644 | 40.63% |
| QQQ240419C00439780 | 4/19/2024 7:24 PM | 439.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 850 | 7,225 | 41.41% |
| QQQ240419C00440000 | 4/19/2024 8:04 PM | 440 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2,032 | 57,410 | 42.19% |
| QQQ240419C00441000 | 4/19/2024 7:14 PM | 441 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 810 | 27,842 | 25.00% |
| QQQ240419C00442000 | 4/19/2024 8:02 PM | 442 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 372 | 12,211 | 44.53% |
| QQQ240419C00443000 | 4/19/2024 7:52 PM | 443 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 461 | 13,595 | 25.00% |
| QQQ240419C00444000 | 4/19/2024 7:16 PM | 444 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 215 | 9,408 | 47.66% |
| QQQ240419C00444780 | 4/19/2024 2:53 PM | 444.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 13,194 | 48.44% |
| QQQ240419C00445000 | 4/19/2024 8:04 PM | 445 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 147 | 33,057 | 49.22% |
| QQQ240419C00446000 | 4/19/2024 4:49 PM | 446 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 11,245 | 25.00% |
| QQQ240419C00447000 | 4/19/2024 6:46 PM | 447 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 72 | 9,809 | 51.56% |
| QQQ240419C00448000 | 4/19/2024 7:19 PM | 448 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 181 | 13,250 | 50.00% |
| QQQ240419C00449000 | 4/19/2024 7:44 PM | 449 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 128 | 4,466 | 51.56% |
| QQQ240419C00449780 | 4/18/2024 8:03 PM | 449.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 5,135 | 53.13% |
| QQQ240419C00450000 | 4/19/2024 8:01 PM | 450 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 120 | 45,304 | 25.00% |
| QQQ240419C00451000 | 4/19/2024 7:46 PM | 451 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 93 | 4,582 | 53.13% |
| QQQ240419C00452000 | 4/19/2024 7:53 PM | 452 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 60 | 19,087 | 54.69% |
| QQQ240419C00453000 | 4/19/2024 8:03 PM | 453 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 23 | 11,569 | 56.25% |
| QQQ240419C00454000 | 4/19/2024 5:50 PM | 454 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 11,874 | 57.81% |
| QQQ240419C00454780 | 4/19/2024 7:58 PM | 454.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 17,850 | 59.38% |
| QQQ240419C00455000 | 4/19/2024 6:34 PM | 455 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 83 | 45,895 | 59.38% |
| QQQ240419C00456000 | 4/19/2024 4:25 PM | 456 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 476 | 6,743 | 59.38% |
| QQQ240419C00457000 | 4/19/2024 4:22 PM | 457 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 507 | 3,813 | 62.50% |
| QQQ240419C00458000 | 4/18/2024 6:39 PM | 458 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 177 | 7,889 | 62.50% |
| QQQ240419C00459000 | 4/19/2024 2:37 PM | 459 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 96 | 4,350 | 64.06% |
| QQQ240419C00459780 | 4/18/2024 6:39 PM | 459.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 13,745 | 65.63% |
| QQQ240419C00460000 | 4/19/2024 7:02 PM | 460 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 37 | 38,057 | 65.63% |
| QQQ240419C00461000 | 4/19/2024 1:53 PM | 461 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 925 | 65.63% |
| QQQ240419C00462000 | 4/19/2024 4:04 PM | 462 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 2,583 | 68.75% |
| QQQ240419C00463000 | 4/19/2024 7:02 PM | 463 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 51 | 1,237 | 68.75% |
| QQQ240419C00464780 | 4/19/2024 6:52 PM | 464.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 22 | 3,218 | 71.88% |
| QQQ240419C00465000 | 4/19/2024 8:04 PM | 465 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 124 | 31,440 | 71.88% |
| QQQ240419C00466000 | 4/17/2024 6:42 PM | 466 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 34 | 50.00% |
| QQQ240419C00467000 | 4/17/2024 7:09 PM | 467 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 528 | 665 | 75.00% |
| QQQ240419C00468000 | 4/17/2024 7:08 PM | 468 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 551 | 696 | 75.00% |
| QQQ240419C00469780 | 4/18/2024 2:54 PM | 469.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 6,274 | 78.13% |
| QQQ240419C00470000 | 4/18/2024 8:01 PM | 470 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 25,535 | 78.13% |
| QQQ240419C00471000 | 4/18/2024 8:01 PM | 471 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 245 | 78.13% |
| QQQ240419C00472000 | 4/15/2024 5:28 PM | 472 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 23 | 110 | 79.69% |
| QQQ240419C00473000 | 4/15/2024 7:03 PM | 473 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 41 | 50.00% |
| QQQ240419C00474780 | 4/18/2024 1:40 PM | 474.78 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6,519 | 50.00% |
| QQQ240419C00475000 | 4/19/2024 6:14 PM | 475 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 17,163 | 50.00% |
| QQQ240419C00479780 | 4/19/2024 1:32 PM | 479.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 4,847 | 89.06% |
| QQQ240419C00480000 | 4/18/2024 1:54 PM | 480 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 250 | 11,036 | 90.63% |
| QQQ240419C00481000 | 4/12/2024 7:20 PM | 481 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 45 | 29 | 90.63% |
| QQQ240419C00484780 | 4/17/2024 1:45 PM | 484.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 4,721 | 93.75% |
| QQQ240419C00485000 | 4/18/2024 7:24 PM | 485 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 7,945 | 50.00% |
| QQQ240419C00489780 | 4/9/2024 1:41 PM | 489.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 786 | 100.00% |
| QQQ240419C00490000 | 4/9/2024 7:21 PM | 490 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 3,941 | 100.00% |
| QQQ240419C00494780 | 4/4/2024 8:06 PM | 494.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 1,144 | 106.25% |
| QQQ240419C00495000 | 4/19/2024 2:19 PM | 495 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 1,370 | 106.25% |
| QQQ240419C00499780 | 4/12/2024 5:47 PM | 499.78 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1,365 | 50.00% |
| QQQ240419C00500000 | 4/15/2024 3:39 PM | 500 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 1,919 | 112.50% |
| QQQ240419C00504780 | 4/4/2024 7:11 PM | 504.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,087 | 115.63% |
| QQQ240419C00505000 | 4/10/2024 6:17 PM | 505 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 484 | 118.75% |
| QQQ240419C00509780 | 3/21/2024 7:40 PM | 509.78 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 1,043 | 121.88% |
| QQQ240419C00510000 | 4/10/2024 3:36 PM | 510 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 514 | 121.88% |
| QQQ240419C00514780 | 3/21/2024 7:40 PM | 514.78 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 49 | 128.13% |
| QQQ240419C00515000 | 4/12/2024 4:13 PM | 515 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 73 | 128.13% |
| QQQ240419C00519780 | 4/8/2024 1:30 PM | 519.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 237 | 131.25% |
| QQQ240419C00520000 | 4/15/2024 6:14 PM | 520 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 879 | 131.25% |
| QQQ240419C00524780 | 3/15/2024 1:31 PM | 524.78 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 282 | 137.50% |
| QQQ240419C00525000 | 3/22/2024 8:11 PM | 525 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 48 | 114 | 137.50% |
| QQQ240419C00529780 | 3/21/2024 5:15 PM | 529.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 362 | 143.75% |
| QQQ240419C00530000 | 4/19/2024 5:15 PM | 530 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 615 | 143.75% |
| QQQ240419C00534780 | 3/18/2024 7:05 PM | 534.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 71 | 5,290 | 150.00% |
| QQQ240419C00535000 | 3/18/2024 2:15 PM | 535 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 70 | 572 | 150.00% |
| QQQ240419C00539780 | 3/14/2024 5:36 PM | 539.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,146 | 153.13% |
| QQQ240419C00540000 | 4/15/2024 4:54 PM | 540 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 805 | 153.13% |
| QQQ240419C00544780 | 3/22/2024 6:51 PM | 544.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 1,693 | 156.25% |
| QQQ240419C00545000 | 3/14/2024 7:48 PM | 545 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 245 | 2,254 | 156.25% |
| QQQ240419C00549780 | 3/15/2024 3:28 PM | 549.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 205 | 5,201 | 162.50% |
| QQQ240419C00550000 | 4/18/2024 4:05 PM | 550 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 2,561 | 162.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00209780 | 4/18/2024 7:58 PM | 209.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 351 | 381.25% |
| QQQ240419P00210000 | 3/21/2024 3:15 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 60 | 707 | 381.25% |
| QQQ240419P00215000 | 3/27/2024 3:42 PM | 215 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,904 | 368.75% |
| QQQ240419P00219780 | 3/18/2024 2:49 PM | 219.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 645 | 713 | 356.25% |
| QQQ240419P00220000 | 4/9/2024 7:56 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 498 | 356.25% |
| QQQ240419P00224780 | 3/18/2024 7:54 PM | 224.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 257 | 250 | 343.75% |
| QQQ240419P00225000 | 3/19/2024 3:59 PM | 225 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 172 | 343.75% |
| QQQ240419P00229780 | 3/19/2024 6:06 PM | 229.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2,410 | 2,410 | 337.50% |
| QQQ240419P00230000 | 4/15/2024 7:22 PM | 230 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 787 | 331.25% |
| QQQ240419P00234780 | 3/19/2024 7:55 PM | 234.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 197 | 578 | 325.00% |
| QQQ240419P00235000 | 3/21/2024 7:50 PM | 235 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 200 | 645 | 325.00% |
| QQQ240419P00239780 | 3/19/2024 6:03 PM | 239.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 195 | 312.50% |
| QQQ240419P00240000 | 3/21/2024 7:38 PM | 240 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 342 | 312.50% |
| QQQ240419P00244780 | 4/15/2024 5:44 PM | 244.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 235 | 300.00% |
| QQQ240419P00245000 | 4/17/2024 3:12 PM | 245 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 167 | 300.00% |
| QQQ240419P00249780 | 4/15/2024 5:46 PM | 249.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 342 | 287.50% |
| QQQ240419P00250000 | 3/28/2024 2:21 PM | 250 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 461 | 287.50% |
| QQQ240419P00254780 | 3/21/2024 2:38 PM | 254.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 265 | 275.00% |
| QQQ240419P00255000 | 3/20/2024 1:30 PM | 255 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 333 | 50.00% |
| QQQ240419P00259780 | 3/25/2024 2:57 PM | 259.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 169 | 1,102 | 268.75% |
| QQQ240419P00260000 | 3/25/2024 5:59 PM | 260 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 130 | 536 | 268.75% |
| QQQ240419P00264780 | 3/21/2024 1:30 PM | 264.78 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 146 | 256.25% |
| QQQ240419P00265000 | 4/5/2024 3:19 PM | 265 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 200 | 4,890 | 256.25% |
| QQQ240419P00269780 | 3/28/2024 6:55 PM | 269.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4,622 | 4,984 | 250.00% |
| QQQ240419P00270000 | 4/4/2024 7:15 PM | 270 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3,360 | 243.75% |
| QQQ240419P00274780 | 4/1/2024 7:33 PM | 274.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 400 | 1,115 | 237.50% |
| QQQ240419P00275000 | 4/8/2024 7:50 PM | 275 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,058 | 237.50% |
| QQQ240419P00279780 | 3/28/2024 2:22 PM | 279.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 546 | 225.00% |
| QQQ240419P00280000 | 4/17/2024 2:53 PM | 280 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 568 | 225.00% |
| QQQ240419P00284780 | 4/1/2024 7:34 PM | 284.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 942 | 218.75% |
| QQQ240419P00285000 | 4/12/2024 8:02 PM | 285 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2,228 | 3,252 | 218.75% |
| QQQ240419P00289780 | 4/12/2024 2:54 PM | 289.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 56 | 893 | 206.25% |
| QQQ240419P00290000 | 4/16/2024 3:16 PM | 290 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,345 | 206.25% |
| QQQ240419P00294780 | 4/12/2024 8:02 PM | 294.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 968 | 1,283 | 196.88% |
| QQQ240419P00295000 | 4/16/2024 1:30 PM | 295 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,917 | 196.88% |
| QQQ240419P00299780 | 4/12/2024 7:43 PM | 299.78 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 113 | 12,379 | 187.50% |
| QQQ240419P00300000 | 4/18/2024 4:52 PM | 300 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 1,815 | 187.50% |
| QQQ240419P00304780 | 4/15/2024 7:50 PM | 304.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 1,568 | 181.25% |
| QQQ240419P00305000 | 4/16/2024 1:30 PM | 305 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 726 | 181.25% |
| QQQ240419P00309780 | 4/12/2024 1:50 PM | 309.78 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 320 | 1,389 | 50.00% |
| QQQ240419P00310000 | 4/18/2024 1:40 PM | 310 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,056 | 168.75% |
| QQQ240419P00314780 | 4/15/2024 7:45 PM | 314.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 164 | 2,947 | 162.50% |
| QQQ240419P00315000 | 4/15/2024 7:25 PM | 315 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 904 | 162.50% |
| QQQ240419P00319780 | 4/16/2024 2:16 PM | 319.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 332 | 1,040 | 153.13% |
| QQQ240419P00320000 | 4/17/2024 3:51 PM | 320 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,836 | 153.13% |
| QQQ240419P00324780 | 4/16/2024 3:01 PM | 324.78 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 90 | 1,632 | 50.00% |
| QQQ240419P00325000 | 4/16/2024 3:01 PM | 325 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 95 | 1,717 | 143.75% |
| QQQ240419P00329780 | 4/19/2024 4:30 PM | 329.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 606 | 3,207 | 137.50% |
| QQQ240419P00330000 | 4/19/2024 8:01 PM | 330 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 7,191 | 137.50% |
| QQQ240419P00334780 | 4/19/2024 4:30 PM | 334.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,550 | 2,875 | 128.13% |
| QQQ240419P00335000 | 4/17/2024 1:30 PM | 335 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,834 | 128.13% |
| QQQ240419P00339780 | 4/19/2024 5:54 PM | 339.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3,024 | 118.75% |
| QQQ240419P00340000 | 4/17/2024 7:47 PM | 340 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 3,481 | 118.75% |
| QQQ240419P00344780 | 4/15/2024 8:13 PM | 344.78 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 191 | 4,669 | 50.00% |
| QQQ240419P00345000 | 4/19/2024 7:14 PM | 345 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 2,132 | 112.50% |
| QQQ240419P00349780 | 4/19/2024 6:11 PM | 349.78 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 2,427 | 50.00% |
| QQQ240419P00350000 | 4/19/2024 2:17 PM | 350 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 12,668 | 103.13% |
| QQQ240419P00354780 | 4/18/2024 6:38 PM | 354.78 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4,542 | 50.00% |
| QQQ240419P00355000 | 4/19/2024 6:22 PM | 355 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 11,341 | 96.88% |
| QQQ240419P00359780 | 4/18/2024 6:37 PM | 359.78 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 3,729 | 50.00% |
| QQQ240419P00360000 | 4/19/2024 5:06 PM | 360 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 14,410 | 87.50% |
| QQQ240419P00364780 | 4/19/2024 8:06 PM | 364.78 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 3,711 | 50.00% |
| QQQ240419P00365000 | 4/19/2024 5:04 PM | 365 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 323 | 12,816 | 79.69% |
| QQQ240419P00369780 | 4/19/2024 4:10 PM | 369.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 3,668 | 71.88% |
| QQQ240419P00370000 | 4/19/2024 7:37 PM | 370 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 32 | 9,141 | 71.88% |
| QQQ240419P00374780 | 4/19/2024 7:16 PM | 374.78 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 17 | 6,801 | 50.00% |
| QQQ240419P00375000 | 4/19/2024 6:01 PM | 375 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 73 | 5,810 | 64.06% |
| QQQ240419P00376000 | 4/19/2024 2:28 PM | 376 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1,442 | 62.50% |
| QQQ240419P00377000 | 4/18/2024 7:21 PM | 377 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 784 | 1,335 | 60.94% |
| QQQ240419P00378000 | 4/19/2024 7:35 PM | 378 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 389 | 59.38% |
| QQQ240419P00379780 | 4/19/2024 7:35 PM | 379.78 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 36 | 9,962 | 56.25% |
| QQQ240419P00380000 | 4/19/2024 7:41 PM | 380 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 39 | 51,288 | 56.25% |
| QQQ240419P00381000 | 4/19/2024 1:32 PM | 381 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 918 | 54.69% |
| QQQ240419P00382000 | 4/19/2024 1:45 PM | 382 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 68 | 785 | 53.13% |
| QQQ240419P00383000 | 4/19/2024 2:14 PM | 383 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 72 | 1,003 | 51.56% |
| QQQ240419P00384780 | 4/19/2024 4:32 PM | 384.78 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 101 | 5,592 | 51.56% |
| QQQ240419P00385000 | 4/19/2024 7:46 PM | 385 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 111 | 22,455 | 51.56% |
| QQQ240419P00386000 | 4/19/2024 8:02 PM | 386 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,044 | 1,449 | 50.00% |
| QQQ240419P00387000 | 4/19/2024 3:08 PM | 387 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 669 | 249 | 48.44% |
| QQQ240419P00388000 | 4/19/2024 4:41 PM | 388 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6,825 | 1,458 | 46.88% |
| QQQ240419P00389780 | 4/19/2024 7:24 PM | 389.78 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 372 | 2,303 | 43.75% |
| QQQ240419P00390000 | 4/19/2024 8:06 PM | 390 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 442 | 51,728 | 43.75% |
| QQQ240419P00391000 | 4/19/2024 7:34 PM | 391 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 74 | 598 | 42.19% |
| QQQ240419P00392000 | 4/19/2024 5:04 PM | 392 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 182 | 1,389 | 40.63% |
| QQQ240419P00393000 | 4/19/2024 2:39 PM | 393 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 476 | 665 | 38.28% |
| QQQ240419P00394780 | 4/19/2024 5:36 PM | 394.78 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,570 | 3,837 | 35.94% |
| QQQ240419P00395000 | 4/19/2024 7:55 PM | 395 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 817 | 24,996 | 35.16% |
| QQQ240419P00396000 | 4/19/2024 7:23 PM | 396 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 942 | 1,737 | 33.59% |
| QQQ240419P00397000 | 4/19/2024 6:13 PM | 397 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 389 | 506 | 32.03% |
| QQQ240419P00398000 | 4/19/2024 8:12 PM | 398 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,512 | 2,579 | 30.47% |
| QQQ240419P00399780 | 4/19/2024 7:24 PM | 399.78 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3,434 | 14,729 | 27.34% |
| QQQ240419P00400000 | 4/19/2024 8:13 PM | 400 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 4,967 | 42,913 | 26.95% |
| QQQ240419P00401000 | 4/19/2024 8:00 PM | 401 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1,744 | 884 | 25.39% |
| QQQ240419P00402000 | 4/19/2024 8:00 PM | 402 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 3,355 | 1,645 | 23.44% |
| QQQ240419P00403000 | 4/19/2024 8:13 PM | 403 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 8,083 | 19,149 | 21.88% |
| QQQ240419P00404780 | 4/19/2024 8:02 PM | 404.78 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 18,528 | 6,664 | 18.75% |
| QQQ240419P00405000 | 4/19/2024 8:12 PM | 405 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 6,098 | 18,417 | 18.75% |
| QQQ240419P00406000 | 4/19/2024 7:59 PM | 406 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 10,421 | 9,773 | 16.80% |
| QQQ240419P00407000 | 4/19/2024 8:00 PM | 407 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 4,389 | 4,896 | 15.24% |
| QQQ240419P00408000 | 4/19/2024 8:05 PM | 408 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 6,476 | 2,876 | 13.28% |
| QQQ240419P00409780 | 4/19/2024 8:11 PM | 409.78 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 13,868 | 9,149 | 10.16% |
| QQQ240419P00410000 | 4/19/2024 8:14 PM | 410 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 38,333 | 57,859 | 10.74% |
| QQQ240419P00411000 | 4/19/2024 8:14 PM | 411 | 0.02 | 0.01 | 0.02 | -0.10 | -83.33% | 18,600 | 2,872 | 8.79% |
| QQQ240419P00412000 | 4/19/2024 8:14 PM | 412 | 0.02 | 0.01 | 0.02 | -0.12 | -85.71% | 47,163 | 13,263 | 6.74% |
| QQQ240419P00413000 | 4/19/2024 8:14 PM | 413 | 0.04 | 0.04 | 0.05 | -0.13 | -76.47% | 92,225 | 36,208 | 5.67% |
| QQQ240419P00414000 | 4/19/2024 8:14 PM | 414 | 0.08 | 0.07 | 0.09 | -0.11 | -57.89% | 121,261 | 24,520 | 3.61% |
| QQQ240419P00414780 | 4/19/2024 8:14 PM | 414.78 | 0.40 | 0.20 | 1.73 | 0.17 | 73.91% | 30,933 | 5,666 | 19.21% |
| QQQ240419P00415000 | 4/19/2024 8:14 PM | 415 | 0.50 | 0.41 | 1.60 | 0.26 | 108.33% | 211,268 | 94,944 | 16.38% |
| QQQ240419P00416000 | 4/19/2024 8:14 PM | 416 | 1.54 | 1.10 | 3.95 | 1.25 | 431.03% | 140,036 | 25,291 | 37.26% |
| QQQ240419P00417000 | 4/19/2024 8:14 PM | 417 | 2.50 | 1.10 | 4.48 | 2.12 | 557.89% | 106,928 | 31,607 | 36.48% |
| QQQ240419P00418000 | 4/19/2024 8:13 PM | 418 | 3.52 | 1.92 | 5.70 | 3.03 | 618.37% | 94,717 | 12,074 | 43.63% |
| QQQ240419P00419000 | 4/19/2024 8:13 PM | 419 | 4.55 | 3.45 | 5.60 | 3.90 | 600.00% | 84,667 | 6,906 | 33.59% |
| QQQ240419P00419780 | 4/19/2024 8:14 PM | 419.78 | 5.24 | 4.04 | 7.33 | 4.43 | 546.91% | 19,555 | 11,387 | 49.19% |
| QQQ240419P00420000 | 4/19/2024 8:13 PM | 420 | 5.50 | 4.00 | 7.54 | 4.66 | 554.76% | 139,379 | 92,002 | 49.95% |
| QQQ240419P00421000 | 4/19/2024 8:09 PM | 421 | 6.58 | 5.26 | 8.00 | 5.48 | 498.18% | 45,153 | 13,106 | 46.53% |
| QQQ240419P00422000 | 4/19/2024 8:10 PM | 422 | 7.60 | 7.00 | 9.55 | 6.16 | 427.78% | 28,857 | 9,548 | 57.76% |
| QQQ240419P00423000 | 4/19/2024 8:13 PM | 423 | 8.45 | 7.06 | 10.55 | 6.57 | 349.47% | 12,955 | 11,189 | 61.45% |
| QQQ240419P00424000 | 4/19/2024 8:07 PM | 424 | 9.75 | 9.09 | 11.39 | 7.38 | 311.39% | 9,971 | 18,430 | 62.77% |
| QQQ240419P00424780 | 4/19/2024 8:09 PM | 424.78 | 10.50 | 9.03 | 12.00 | 7.66 | 269.72% | 765 | 5,142 | 62.96% |
| QQQ240419P00425000 | 4/19/2024 8:14 PM | 425 | 10.52 | 9.69 | 12.24 | 7.57 | 256.61% | 10,206 | 39,833 | 64.01% |
| QQQ240419P00426000 | 4/19/2024 8:14 PM | 426 | 11.50 | 10.01 | 13.55 | 7.90 | 219.44% | 3,007 | 8,614 | 72.00% |
| QQQ240419P00427000 | 4/19/2024 8:12 PM | 427 | 12.52 | 12.18 | 14.55 | 8.10 | 183.26% | 3,089 | 12,476 | 55.81% |
| QQQ240419P00428000 | 4/19/2024 8:14 PM | 428 | 13.51 | 12.00 | 15.36 | 8.30 | 159.31% | 2,289 | 15,356 | 75.73% |
| QQQ240419P00429000 | 4/19/2024 8:14 PM | 429 | 14.54 | 14.14 | 16.35 | 8.47 | 139.54% | 2,300 | 4,342 | 59.08% |
| QQQ240419P00429780 | 4/19/2024 8:10 PM | 429.78 | 15.37 | 13.57 | 17.00 | 8.59 | 126.70% | 753 | 2,254 | 79.13% |
| QQQ240419P00430000 | 4/19/2024 8:14 PM | 430 | 15.50 | 14.00 | 17.35 | 8.60 | 124.64% | 5,098 | 53,544 | 81.93% |
| QQQ240419P00431000 | 4/19/2024 8:02 PM | 431 | 16.47 | 14.79 | 18.35 | 8.55 | 107.95% | 2,750 | 12,545 | 85.06% |
| QQQ240419P00432000 | 4/19/2024 8:11 PM | 432 | 17.56 | 16.95 | 19.37 | 8.76 | 99.55% | 1,370 | 12,539 | 65.23% |
| QQQ240419P00433000 | 4/19/2024 8:08 PM | 433 | 18.77 | 16.79 | 20.33 | 8.91 | 90.37% | 2,679 | 7,635 | 90.77% |
| QQQ240419P00434000 | 4/19/2024 7:57 PM | 434 | 19.10 | 17.79 | 21.33 | 8.28 | 76.52% | 3,672 | 4,388 | 51.37% |
| QQQ240419P00434780 | 4/19/2024 8:01 PM | 434.78 | 20.20 | 18.57 | 22.11 | 8.63 | 74.59% | 12 | 2,260 | 52.93% |
| QQQ240419P00435000 | 4/19/2024 8:12 PM | 435 | 20.55 | 18.79 | 22.33 | 8.44 | 69.69% | 1,245 | 21,250 | 53.42% |
| QQQ240419P00436000 | 4/19/2024 8:13 PM | 436 | 21.50 | 19.79 | 23.33 | 8.74 | 68.50% | 217 | 1,059 | 55.47% |
| QQQ240419P00437000 | 4/19/2024 7:13 PM | 437 | 23.58 | 20.79 | 24.34 | 9.93 | 72.75% | 80 | 1,399 | 57.72% |
| QQQ240419P00438000 | 4/19/2024 8:12 PM | 438 | 23.43 | 21.79 | 25.30 | 9.42 | 67.24% | 473 | 3,168 | 58.69% |
| QQQ240419P00439000 | 4/19/2024 7:57 PM | 439 | 24.05 | 22.79 | 26.34 | 8.68 | 56.47% | 66 | 247 | 61.82% |
| QQQ240419P00439780 | 4/19/2024 7:11 PM | 439.78 | 25.02 | 23.57 | 27.15 | 9.32 | 59.36% | 2 | 474 | 64.16% |
| QQQ240419P00440000 | 4/19/2024 8:12 PM | 440 | 25.54 | 23.79 | 27.37 | 8.58 | 50.59% | 740 | 20,801 | 64.55% |
| QQQ240419P00441000 | 4/19/2024 8:08 PM | 441 | 26.71 | 24.79 | 28.37 | 9.05 | 51.25% | 50 | 346 | 66.60% |
| QQQ240419P00442000 | 4/19/2024 8:07 PM | 442 | 27.80 | 26.00 | 29.37 | 9.88 | 55.13% | 20 | 848 | 73.63% |
| QQQ240419P00443000 | 4/19/2024 6:51 PM | 443 | 28.92 | 26.78 | 30.37 | 9.63 | 49.92% | 11 | 384 | 70.22% |
| QQQ240419P00444000 | 4/19/2024 7:26 PM | 444 | 29.56 | 27.78 | 31.37 | 9.39 | 46.55% | 27 | 529 | 72.17% |
| QQQ240419P00444780 | 4/19/2024 2:47 PM | 444.78 | 24.72 | 28.56 | 32.15 | 4.01 | 19.36% | 23 | 677 | 73.63% |
| QQQ240419P00445000 | 4/19/2024 7:21 PM | 445 | 30.49 | 28.78 | 32.37 | 8.36 | 37.78% | 268 | 2,391 | 74.12% |
| QQQ240419P00446000 | 4/19/2024 7:29 PM | 446 | 31.24 | 29.78 | 33.37 | 9.19 | 41.68% | 29 | 211 | 75.98% |
| QQQ240419P00447000 | 4/19/2024 4:57 PM | 447 | 32.08 | 30.78 | 34.37 | 9.25 | 40.52% | 3 | 183 | 77.93% |
| QQQ240419P00448000 | 4/19/2024 7:28 PM | 448 | 33.01 | 31.78 | 35.30 | 8.87 | 36.74% | 5 | 1,057 | 77.54% |
| QQQ240419P00449000 | 4/19/2024 3:53 PM | 449 | 30.95 | 32.78 | 36.37 | 5.94 | 23.75% | 7 | 18 | 81.64% |
| QQQ240419P00449780 | 4/18/2024 7:05 PM | 449.78 | 25.93 | 33.56 | 37.15 | 0.00 | 0.00% | 20 | 10 | 83.11% |
| QQQ240419P00450000 | 4/19/2024 7:08 PM | 450 | 36.43 | 33.78 | 37.37 | 10.28 | 39.31% | 36 | 168 | 83.59% |
| QQQ240419P00451000 | 4/17/2024 8:04 PM | 451 | 24.96 | 34.78 | 38.37 | 0.00 | 0.00% | 267 | 0 | 85.35% |
| QQQ240419P00452000 | 4/18/2024 6:14 PM | 452 | 33.54 | 35.78 | 39.37 | 5.04 | 17.68% | 1 | 0 | 87.30% |
| QQQ240419P00453000 | 4/17/2024 2:15 PM | 453 | 22.69 | 36.78 | 40.37 | 0.00 | 0.00% | 7 | 0 | 89.06% |
| QQQ240419P00454000 | 4/18/2024 2:12 PM | 454 | 28.21 | 37.78 | 41.37 | 0.00 | 0.00% | 2 | 0 | 90.92% |
| QQQ240419P00454780 | 4/17/2024 8:02 PM | 454.78 | 28.80 | 38.56 | 42.15 | 0.00 | 0.00% | 60 | 0 | 92.38% |
| QQQ240419P00455000 | 4/18/2024 7:05 PM | 455 | 39.03 | 38.78 | 42.37 | 7.88 | 25.30% | 4 | 2,003 | 92.77% |
| QQQ240419P00456000 | 4/17/2024 8:02 PM | 456 | 30.02 | 39.78 | 43.37 | 0.00 | 0.00% | 50 | 0 | 94.53% |
| QQQ240419P00457000 | 4/17/2024 3:30 PM | 457 | 29.00 | 40.78 | 44.37 | 0.00 | 0.00% | 1 | 0 | 96.29% |
| QQQ240419P00458000 | 4/10/2024 7:48 PM | 458 | 19.15 | 41.78 | 45.37 | 0.00 | 0.00% | 80 | 0 | 98.14% |
| QQQ240419P00459000 | 4/10/2024 7:49 PM | 459 | 20.39 | 42.78 | 46.37 | 0.00 | 0.00% | 20 | 0 | 99.90% |
| QQQ240419P00459780 | 4/18/2024 8:01 PM | 459.78 | 35.92 | 43.56 | 47.15 | 0.00 | 0.00% | 8 | 0 | 101.27% |
| QQQ240419P00460000 | 4/19/2024 7:50 PM | 460 | 45.96 | 43.78 | 47.37 | 9.81 | 27.14% | 87 | 9 | 101.66% |
| QQQ240419P00464780 | 4/17/2024 8:13 PM | 464.78 | 38.69 | 48.57 | 52.11 | 0.00 | 0.00% | 1 | 0 | 108.79% |
| QQQ240419P00465000 | 4/12/2024 5:32 PM | 465 | 43.29 | 48.79 | 52.33 | 15.29 | 54.61% | 1 | 0 | 109.18% |
| QQQ240419P00469780 | 4/18/2024 5:15 PM | 469.78 | 45.27 | 53.56 | 57.11 | 0.00 | 0.00% | 1 | 0 | 116.80% |
| QQQ240419P00470000 | 4/17/2024 8:11 PM | 470 | 43.97 | 53.82 | 57.33 | 0.00 | 0.00% | 5 | 0 | 118.95% |
| QQQ240419P00474780 | 3/25/2024 7:36 PM | 474.78 | 29.26 | 58.60 | 62.10 | 0.00 | 0.00% | 2 | 0 | 126.37% |
| QQQ240419P00475000 | 4/15/2024 2:26 PM | 475 | 35.46 | 58.82 | 62.32 | 0.00 | 0.00% | 1 | 0 | 126.76% |
| QQQ240419P00479780 | 3/15/2024 7:31 PM | 479.78 | 45.87 | 41.04 | 41.52 | 0.00 | 0.00% | 35 | 0 | 0.00% |
| QQQ240419P00480000 | 4/17/2024 8:11 PM | 480 | 54.04 | 63.78 | 67.32 | 0.00 | 0.00% | 10 | 0 | 133.01% |
| QQQ240419P00481000 | 4/17/2024 8:11 PM | 481 | 55.05 | 64.78 | 68.36 | 0.00 | 0.00% | 3 | 0 | 136.52% |
| QQQ240419P00482000 | 4/17/2024 8:11 PM | 482 | 56.06 | 65.78 | 69.36 | 0.00 | 0.00% | 2 | 0 | 138.09% |
| QQQ240419P00484780 | 3/20/2024 8:04 PM | 484.78 | 40.03 | 68.54 | 72.14 | 0.00 | 0.00% | 1 | 0 | 141.60% |
| QQQ240419P00485000 | 4/8/2024 8:09 PM | 485 | 43.96 | 68.76 | 72.36 | 0.00 | 0.00% | 3 | 0 | 141.99% |
| QQQ240419P00489780 | 4/1/2024 4:09 PM | 489.78 | 45.50 | 73.54 | 77.14 | 0.00 | 0.00% | - | 0 | 149.41% |
| QQQ240419P00490000 | 4/17/2024 8:01 PM | 490 | 64.19 | 73.76 | 77.36 | 0.00 | 0.00% | 35 | 0 | 149.80% |
| QQQ240419P00491000 | 4/15/2024 8:10 PM | 491 | 60.26 | 74.76 | 78.36 | 0.00 | 0.00% | 5 | - | 151.37% |
| QQQ240419P00492000 | 4/17/2024 1:49 PM | 492 | 60.00 | 75.76 | 79.36 | 0.00 | 0.00% | 2 | - | 152.73% |
| QQQ240419P00494780 | 4/3/2024 8:06 PM | 494.78 | 52.16 | 78.54 | 82.10 | 0.00 | 0.00% | 29 | 0 | 154.88% |
| QQQ240419P00495000 | 4/8/2024 8:09 PM | 495 | 53.97 | 78.76 | 82.32 | 0.00 | 0.00% | 2 | 0 | 155.27% |
| QQQ240419P00499780 | 3/18/2024 7:56 PM | 499.78 | 62.27 | 73.52 | 74.03 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| QQQ240419P00500000 | 4/18/2024 2:12 PM | 500 | 74.46 | 83.76 | 87.32 | 0.00 | 0.00% | 2 | 0 | 162.70% |
| QQQ240419P00504780 | 2/16/2024 8:00 PM | 504.78 | 73.25 | 70.92 | 71.32 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| QQQ240419P00505000 | 3/1/2024 9:13 PM | 505 | 59.55 | 60.70 | 61.11 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| QQQ240419P00510000 | 3/1/2024 9:13 PM | 510 | 64.57 | 65.70 | 66.09 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| QQQ240419P00514780 | 1/31/2024 9:08 PM | 514.78 | 97.45 | 69.16 | 69.53 | 0.00 | 0.00% | - | 0 | 0.00% |
| QQQ240419P00515000 | 2/1/2024 2:44 PM | 515 | 95.49 | 69.38 | 69.75 | 0.00 | 0.00% | - | 0 | 0.00% |
| QQQ240419P00520000 | 2/2/2024 5:08 PM | 520 | 91.41 | 74.38 | 74.75 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| QQQ240419P00524780 | 1/30/2024 5:18 PM | 524.78 | 98.74 | 86.51 | 86.81 | 0.00 | 0.00% | - | 0 | 0.00% |
| QQQ240419P00525000 | 1/31/2024 3:09 PM | 525 | 104.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| QQQ240419P00529780 | 1/30/2024 5:16 PM | 529.78 | 103.74 | 91.51 | 91.81 | 0.00 | 0.00% | - | 0 | 0.00% |
| QQQ240419P00530000 | 2/23/2024 4:17 PM | 530 | 93.46 | 83.82 | 84.20 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| QQQ240419P00534780 | 4/10/2024 6:57 PM | 534.78 | 97.97 | 118.53 | 122.13 | 0.00 | 0.00% | 2 | 0 | 212.70% |
| QQQ240419P00535000 | 3/4/2024 9:07 PM | 535 | 91.30 | 92.22 | 92.63 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| QQQ240419P00539780 | 4/18/2024 1:30 PM | 539.78 | 113.20 | 123.55 | 127.13 | 0.00 | 0.00% | 1 | 0 | 220.70% |
| QQQ240419P00540000 | 4/17/2024 8:13 PM | 540 | 113.91 | 123.77 | 127.35 | 0.00 | 0.00% | 2 | 0 | 221.09% |
| QQQ240419P00544780 | 4/15/2024 8:12 PM | 544.78 | 114.02 | 128.53 | 132.13 | 0.00 | 0.00% | 2 | 0 | 225.78% |
| QQQ240419P00545000 | 3/4/2024 9:07 PM | 545 | 101.32 | 102.22 | 102.63 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| QQQ240419P00549780 | 1/30/2024 8:24 PM | 549.78 | 124.21 | 110.59 | 110.95 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| QQQ240419P00550000 | 4/19/2024 7:59 PM | 550 | 135.50 | 133.75 | 137.35 | 12.60 | 10.25% | 32 | 0 | 232.62% |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%