NasdaqGM - Nasdaq Real Time Price • USD
Invesco QQQ Trust (QQQ)
As of 1:54 PM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240424C00380000 | 4/24/2024 4:27 PM | 380 | 45.08 | 46.94 | 47.05 | 0.88 | 1.99% | 17 | 27 | 0.00% |
QQQ240424C00384000 | 4/24/2024 4:13 PM | 384 | 40.71 | 42.63 | 42.75 | 4.44 | 12.24% | 6 | 1 | 0.00% |
QQQ240424C00385000 | 4/24/2024 5:38 PM | 385 | 42.10 | 41.85 | 41.93 | 1.25 | 3.06% | 5 | 6 | 0.00% |
QQQ240424C00386000 | 4/23/2024 1:49 PM | 386 | 36.17 | 40.60 | 40.69 | 0.00 | 0.00% | 40 | 18 | 0.00% |
QQQ240424C00390000 | 4/23/2024 7:59 PM | 390 | 34.98 | 36.86 | 36.96 | 0.00 | 0.00% | 2 | 3 | 0.00% |
QQQ240424C00395000 | 4/24/2024 1:51 PM | 395 | 34.69 | 32.04 | 32.14 | 4.69 | 15.63% | 5 | 2 | 0.00% |
QQQ240424C00400000 | 4/24/2024 5:21 PM | 400 | 25.82 | 26.60 | 26.69 | -0.13 | -0.50% | 32 | 51 | 0.00% |
QQQ240424C00401000 | 4/24/2024 5:02 PM | 401 | 24.33 | 25.98 | 26.09 | 4.25 | 21.17% | 19 | 24 | 0.00% |
QQQ240424C00402000 | 4/24/2024 2:56 PM | 402 | 23.39 | 24.96 | 25.05 | -0.23 | -0.97% | 13 | 2 | 0.00% |
QQQ240424C00404000 | 4/24/2024 4:23 PM | 404 | 20.69 | 22.63 | 22.75 | -1.41 | -6.38% | 6 | 12 | 0.00% |
QQQ240424C00405000 | 4/24/2024 5:15 PM | 405 | 20.50 | 21.77 | 21.86 | -0.04 | -0.19% | 20 | 12 | 0.00% |
QQQ240424C00406000 | 4/24/2024 4:49 PM | 406 | 18.62 | 20.61 | 20.69 | -1.32 | -6.62% | 100 | 116 | 0.00% |
QQQ240424C00407000 | 4/24/2024 4:29 PM | 407 | 18.19 | 19.96 | 20.05 | 2.48 | 15.79% | 11 | 28 | 0.00% |
QQQ240424C00408000 | 4/24/2024 3:03 PM | 408 | 18.88 | 18.97 | 19.07 | 2.85 | 17.78% | 6 | 15 | 0.00% |
QQQ240424C00409000 | 4/24/2024 3:11 PM | 409 | 17.56 | 17.62 | 17.71 | 1.50 | 9.34% | 7 | 17 | 0.00% |
QQQ240424C00410000 | 4/24/2024 5:14 PM | 410 | 15.59 | 16.98 | 17.10 | -0.31 | -1.95% | 24 | 298 | 0.00% |
QQQ240424C00411000 | 4/24/2024 3:46 PM | 411 | 14.28 | 15.86 | 15.94 | -0.01 | -0.07% | 13 | 25 | 0.00% |
QQQ240424C00412000 | 4/24/2024 3:41 PM | 412 | 14.73 | 14.87 | 14.96 | 1.03 | 7.52% | 15 | 124 | 0.00% |
QQQ240424C00413000 | 4/24/2024 4:58 PM | 413 | 12.49 | 13.86 | 13.94 | -0.47 | -3.63% | 20 | 171 | 0.00% |
QQQ240424C00414000 | 4/24/2024 5:38 PM | 414 | 12.95 | 12.87 | 12.97 | 1.00 | 8.37% | 396 | 458 | 0.00% |
QQQ240424C00415000 | 4/24/2024 5:26 PM | 415 | 11.30 | 11.82 | 11.91 | -0.03 | -0.26% | 1,581 | 1,094 | 0.00% |
QQQ240424C00416000 | 4/24/2024 4:09 PM | 416 | 8.77 | 11.07 | 11.16 | -0.47 | -5.09% | 114 | 1,237 | 0.00% |
QQQ240424C00417000 | 4/24/2024 4:54 PM | 417 | 8.22 | 9.55 | 9.64 | -0.96 | -10.46% | 296 | 792 | 0.00% |
QQQ240424C00418000 | 4/24/2024 5:24 PM | 418 | 8.10 | 9.05 | 9.16 | 0.13 | 1.63% | 614 | 1,316 | 0.00% |
QQQ240424C00419000 | 4/24/2024 5:38 PM | 419 | 7.90 | 7.66 | 7.74 | 0.99 | 15.62% | 421 | 2,653 | 0.00% |
QQQ240424C00420000 | 4/24/2024 5:38 PM | 420 | 7.00 | 7.05 | 7.13 | 0.81 | 13.09% | 1,286 | 2,633 | 0.00% |
QQQ240424C00421000 | 4/24/2024 5:37 PM | 421 | 5.82 | 5.85 | 5.96 | 0.47 | 8.79% | 605 | 2,615 | 0.00% |
QQQ240424C00422000 | 4/24/2024 5:39 PM | 422 | 4.97 | 4.95 | 5.02 | 0.41 | 8.99% | 2,150 | 3,688 | 0.00% |
QQQ240424C00423000 | 4/24/2024 5:38 PM | 423 | 3.98 | 3.90 | 3.98 | 0.35 | 10.17% | 3,139 | 2,612 | 0.00% |
QQQ240424C00424000 | 4/24/2024 5:38 PM | 424 | 3.36 | 3.27 | 3.34 | 0.26 | 8.39% | 11,925 | 5,211 | 0.00% |
QQQ240424C00425000 | 4/24/2024 5:38 PM | 425 | 2.41 | 2.53 | 2.58 | -0.01 | -0.40% | 32,552 | 4,776 | 10.67% |
QQQ240424C00426000 | 4/24/2024 5:39 PM | 426 | 1.70 | 1.86 | 1.87 | -0.18 | -9.47% | 51,563 | 4,054 | 11.62% |
QQQ240424C00427000 | 4/24/2024 5:39 PM | 427 | 1.16 | 1.29 | 1.30 | -0.23 | -16.43% | 52,927 | 3,095 | 12.31% |
QQQ240424C00428000 | 4/24/2024 5:39 PM | 428 | 0.74 | 0.83 | 0.84 | -0.27 | -26.47% | 67,415 | 4,205 | 12.57% |
QQQ240424C00429000 | 4/24/2024 5:39 PM | 429 | 0.44 | 0.47 | 0.48 | -0.29 | -39.73% | 69,717 | 2,394 | 12.38% |
QQQ240424C00430000 | 4/24/2024 5:39 PM | 430 | 0.23 | 0.23 | 0.23 | -0.26 | -53.06% | 70,078 | 7,333 | 11.89% |
QQQ240424C00431000 | 4/24/2024 5:38 PM | 431 | 0.13 | 0.10 | 0.11 | -0.18 | -56.25% | 57,353 | 5,382 | 11.91% |
QQQ240424C00432000 | 4/24/2024 5:38 PM | 432 | 0.06 | 0.06 | 0.07 | -0.14 | -70.00% | 47,623 | 3,005 | 12.94% |
QQQ240424C00433000 | 4/24/2024 5:38 PM | 433 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 29,353 | 2,815 | 13.58% |
QQQ240424C00434000 | 4/24/2024 5:38 PM | 434 | 0.03 | 0.02 | 0.03 | -0.05 | -71.43% | 20,666 | 8,220 | 14.84% |
QQQ240424C00435000 | 4/24/2024 5:36 PM | 435 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 10,933 | 5,990 | 15.63% |
QQQ240424C00436000 | 4/24/2024 5:31 PM | 436 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 7,949 | 1,564 | 17.38% |
QQQ240424C00437000 | 4/24/2024 5:37 PM | 437 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4,235 | 1,010 | 17.58% |
QQQ240424C00438000 | 4/24/2024 5:31 PM | 438 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3,393 | 1,662 | 19.14% |
QQQ240424C00439000 | 4/24/2024 5:37 PM | 439 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,836 | 1,179 | 20.70% |
QQQ240424C00440000 | 4/24/2024 5:38 PM | 440 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3,217 | 2,615 | 22.27% |
QQQ240424C00441000 | 4/24/2024 4:00 PM | 441 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,103 | 762 | 23.83% |
QQQ240424C00442000 | 4/24/2024 3:04 PM | 442 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,325 | 2,233 | 25.00% |
QQQ240424C00443000 | 4/24/2024 5:38 PM | 443 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 744 | 2,403 | 26.56% |
QQQ240424C00444000 | 4/24/2024 3:17 PM | 444 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 619 | 636 | 28.13% |
QQQ240424C00445000 | 4/24/2024 3:21 PM | 445 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 424 | 29.69% |
QQQ240424C00446000 | 4/24/2024 2:12 PM | 446 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 50 | 31.25% |
QQQ240424C00447000 | 4/24/2024 2:57 PM | 447 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 757 | 32.81% |
QQQ240424C00448000 | 4/24/2024 1:48 PM | 448 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 1,496 | 34.38% |
QQQ240424C00449000 | 4/22/2024 6:23 PM | 449 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 54 | 1,463 | 35.16% |
QQQ240424C00450000 | 4/24/2024 1:32 PM | 450 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,330 | 36.72% |
QQQ240424C00451000 | 4/22/2024 1:50 PM | 451 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 69 | 71 | 38.28% |
QQQ240424C00452000 | 4/23/2024 1:31 PM | 452 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 757 | 39.84% |
QQQ240424C00453000 | 4/24/2024 3:14 PM | 453 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 98 | 41.41% |
QQQ240424C00454000 | 4/18/2024 7:49 PM | 454 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1,975 | 803 | 42.19% |
QQQ240424C00455000 | 4/19/2024 1:45 PM | 455 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 85 | 43.75% |
QQQ240424C00456000 | 4/18/2024 6:07 PM | 456 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | - | 241 | 45.31% |
QQQ240424C00457000 | 4/22/2024 1:30 PM | 457 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 120 | 46.88% |
QQQ240424C00458000 | 4/23/2024 6:29 PM | 458 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 35 | 57 | 48.44% |
QQQ240424C00459000 | 4/19/2024 8:05 PM | 459 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 63 | 49.22% |
QQQ240424C00460000 | 4/24/2024 5:22 PM | 460 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,120 | 50.78% |
QQQ240424C00461000 | 4/19/2024 8:08 PM | 461 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 166 | 173 | 52.34% |
QQQ240424C00462000 | 4/17/2024 1:42 PM | 462 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | - | 71 | 50.00% |
QQQ240424C00463000 | 4/16/2024 6:39 PM | 463 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | - | 11 | 51.56% |
QQQ240424C00464000 | 4/16/2024 1:57 PM | 464 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 53.13% |
QQQ240424C00465000 | 4/24/2024 1:40 PM | 465 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 6 | 53.13% |
QQQ240424C00466000 | 4/24/2024 1:40 PM | 466 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3 | 4 | 54.69% |
QQQ240424C00468000 | 4/18/2024 7:43 PM | 468 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 41 | 57.81% |
QQQ240424C00470000 | 4/19/2024 3:05 PM | 470 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 500 | 518 | 59.38% |
QQQ240424C00471000 | 4/19/2024 2:22 PM | 471 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 192 | 60.94% |
QQQ240424C00472000 | 4/22/2024 2:50 PM | 472 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 9 | 62.50% |
QQQ240424C00473000 | 4/12/2024 2:40 PM | 473 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 64.06% |
QQQ240424C00474000 | 4/22/2024 2:50 PM | 474 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 9 | 65.63% |
QQQ240424C00483000 | 4/17/2024 3:48 PM | 483 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 75.00% |
QQQ240424C00486000 | 4/17/2024 3:48 PM | 486 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 78.13% |
QQQ240424C00490000 | 4/11/2024 7:21 PM | 490 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | - | 4 | 84.38% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240424P00374000 | 4/22/2024 3:31 PM | 374 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 19 | 410 | 82.81% |
QQQ240424P00375000 | 4/23/2024 1:30 PM | 375 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 28 | 81.25% |
QQQ240424P00376000 | 4/19/2024 1:44 PM | 376 | 0.10 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 182 | 79.69% |
QQQ240424P00377000 | 4/22/2024 4:14 PM | 377 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 320 | 461 | 78.13% |
QQQ240424P00379000 | 4/23/2024 8:09 PM | 379 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 646 | 75.00% |
QQQ240424P00380000 | 4/24/2024 4:13 PM | 380 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 730 | 1,091 | 73.44% |
QQQ240424P00381000 | 4/23/2024 2:34 PM | 381 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 60 | 267 | 71.88% |
QQQ240424P00382000 | 4/23/2024 2:48 PM | 382 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 205 | 260 | 70.31% |
QQQ240424P00383000 | 4/23/2024 4:31 PM | 383 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 748 | 646 | 68.75% |
QQQ240424P00384000 | 4/23/2024 4:25 PM | 384 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 677 | 745 | 67.19% |
QQQ240424P00385000 | 4/23/2024 7:56 PM | 385 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,250 | 1,256 | 65.63% |
QQQ240424P00386000 | 4/23/2024 7:57 PM | 386 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 562 | 764 | 64.06% |
QQQ240424P00387000 | 4/23/2024 7:53 PM | 387 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 166 | 191 | 62.50% |
QQQ240424P00388000 | 4/23/2024 5:29 PM | 388 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 33 | 62.50% |
QQQ240424P00389000 | 4/23/2024 5:58 PM | 389 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 78 | 59.38% |
QQQ240424P00390000 | 4/22/2024 8:00 PM | 390 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,244 | 574 | 59.38% |
QQQ240424P00391000 | 4/23/2024 1:59 PM | 391 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 270 | 56.25% |
QQQ240424P00392000 | 4/23/2024 4:11 PM | 392 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 307 | 56.25% |
QQQ240424P00393000 | 4/23/2024 8:08 PM | 393 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 71 | 53.13% |
QQQ240424P00394000 | 4/24/2024 2:04 PM | 394 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 115 | 53.13% |
QQQ240424P00395000 | 4/23/2024 8:12 PM | 395 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 37 | 136 | 51.56% |
QQQ240424P00396000 | 4/23/2024 8:14 PM | 396 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 322 | 50.00% |
QQQ240424P00397000 | 4/23/2024 1:53 PM | 397 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 223 | 51.56% |
QQQ240424P00398000 | 4/23/2024 7:53 PM | 398 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 553 | 50.00% |
QQQ240424P00399000 | 4/24/2024 2:31 PM | 399 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,202 | 48.44% |
QQQ240424P00400000 | 4/24/2024 4:39 PM | 400 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 28 | 1,986 | 46.88% |
QQQ240424P00401000 | 4/24/2024 1:40 PM | 401 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 695 | 45.31% |
QQQ240424P00402000 | 4/24/2024 5:15 PM | 402 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 32 | 1,637 | 43.75% |
QQQ240424P00403000 | 4/24/2024 3:17 PM | 403 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,945 | 41.41% |
QQQ240424P00404000 | 4/24/2024 4:40 PM | 404 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 110 | 2,340 | 39.84% |
QQQ240424P00405000 | 4/24/2024 1:37 PM | 405 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 114 | 859 | 38.28% |
QQQ240424P00406000 | 4/24/2024 3:06 PM | 406 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 909 | 2,062 | 36.72% |
QQQ240424P00407000 | 4/24/2024 2:08 PM | 407 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 2,586 | 35.16% |
QQQ240424P00408000 | 4/24/2024 4:40 PM | 408 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 178 | 1,290 | 33.59% |
QQQ240424P00409000 | 4/24/2024 4:43 PM | 409 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,547 | 1,885 | 32.03% |
QQQ240424P00410000 | 4/24/2024 5:30 PM | 410 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6,583 | 3,174 | 30.47% |
QQQ240424P00411000 | 4/24/2024 5:38 PM | 411 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,812 | 2,570 | 28.91% |
QQQ240424P00412000 | 4/24/2024 5:35 PM | 412 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 573 | 3,479 | 29.69% |
QQQ240424P00413000 | 4/24/2024 5:32 PM | 413 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 586 | 1,724 | 27.93% |
QQQ240424P00414000 | 4/24/2024 5:35 PM | 414 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 622 | 3,235 | 12.50% |
QQQ240424P00415000 | 4/24/2024 5:39 PM | 415 | 0.01 | 0.01 | 0.02 | -0.05 | -71.43% | 2,244 | 3,967 | 24.61% |
QQQ240424P00416000 | 4/24/2024 5:37 PM | 416 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 5,765 | 3,319 | 22.66% |
QQQ240424P00417000 | 4/24/2024 5:37 PM | 417 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 6,211 | 5,043 | 20.90% |
QQQ240424P00418000 | 4/24/2024 5:36 PM | 418 | 0.02 | 0.01 | 0.02 | -0.13 | -86.67% | 9,092 | 5,109 | 19.14% |
QQQ240424P00419000 | 4/24/2024 5:36 PM | 419 | 0.02 | 0.02 | 0.03 | -0.21 | -91.30% | 13,644 | 5,373 | 18.36% |
QQQ240424P00420000 | 4/24/2024 5:38 PM | 420 | 0.03 | 0.03 | 0.04 | -0.30 | -90.91% | 30,729 | 9,321 | 17.29% |
QQQ240424P00421000 | 4/24/2024 5:38 PM | 421 | 0.04 | 0.04 | 0.05 | -0.42 | -91.30% | 25,124 | 4,850 | 15.92% |
QQQ240424P00422000 | 4/24/2024 5:38 PM | 422 | 0.08 | 0.07 | 0.08 | -0.55 | -88.71% | 34,077 | 6,411 | 15.24% |
QQQ240424P00423000 | 4/24/2024 5:39 PM | 423 | 0.16 | 0.15 | 0.16 | -0.68 | -80.95% | 63,447 | 5,535 | 15.33% |
QQQ240424P00424000 | 4/24/2024 5:39 PM | 424 | 0.28 | 0.26 | 0.27 | -0.88 | -75.21% | 71,548 | 6,486 | 14.94% |
QQQ240424P00425000 | 4/24/2024 5:39 PM | 425 | 0.51 | 0.46 | 0.47 | -0.99 | -66.00% | 89,073 | 5,458 | 15.02% |
QQQ240424P00426000 | 4/24/2024 5:39 PM | 426 | 0.84 | 0.82 | 0.83 | -1.09 | -56.48% | 82,246 | 7,381 | 15.87% |
QQQ240424P00427000 | 4/24/2024 5:39 PM | 427 | 1.27 | 1.21 | 1.22 | -1.23 | -49.20% | 80,158 | 5,729 | 15.72% |
QQQ240424P00428000 | 4/24/2024 5:38 PM | 428 | 1.73 | 1.73 | 1.75 | -1.37 | -44.34% | 66,304 | 1,251 | 15.89% |
QQQ240424P00429000 | 4/24/2024 5:38 PM | 429 | 2.54 | 2.56 | 2.61 | -1.25 | -32.98% | 33,994 | 288 | 18.78% |
QQQ240424P00430000 | 4/24/2024 5:38 PM | 430 | 3.21 | 3.14 | 3.21 | -1.34 | -29.78% | 19,005 | 1,860 | 17.48% |
QQQ240424P00431000 | 4/24/2024 5:29 PM | 431 | 4.73 | 4.21 | 4.29 | -0.78 | -14.16% | 3,991 | 270 | 22.05% |
QQQ240424P00432000 | 4/24/2024 5:36 PM | 432 | 5.48 | 5.17 | 5.26 | -0.96 | -14.91% | 2,817 | 223 | 24.85% |
QQQ240424P00433000 | 4/24/2024 5:35 PM | 433 | 6.40 | 5.89 | 5.99 | -1.68 | -20.79% | 696 | 220 | 23.10% |
QQQ240424P00434000 | 4/24/2024 5:31 PM | 434 | 7.42 | 7.06 | 7.15 | -1.78 | -19.35% | 2,233 | 261 | 29.00% |
QQQ240424P00435000 | 4/24/2024 5:31 PM | 435 | 8.32 | 8.14 | 8.24 | -1.25 | -13.06% | 537 | 71 | 33.52% |
QQQ240424P00436000 | 4/24/2024 4:50 PM | 436 | 11.34 | 9.11 | 9.19 | 0.74 | 6.98% | 141 | 1 | 35.35% |
QQQ240424P00437000 | 4/24/2024 4:57 PM | 437 | 11.87 | 10.13 | 10.23 | 0.70 | 6.27% | 7 | 0 | 38.89% |
QQQ240424P00438000 | 4/24/2024 4:57 PM | 438 | 12.84 | 11.26 | 11.37 | 0.39 | 3.13% | 167 | 1 | 44.39% |
QQQ240424P00439000 | 4/24/2024 2:38 PM | 439 | 13.70 | 11.93 | 12.03 | -0.30 | -2.14% | 4 | 0 | 39.55% |
QQQ240424P00440000 | 4/24/2024 5:33 PM | 440 | 13.30 | 13.03 | 13.11 | -5.10 | -27.72% | 149 | 1 | 43.99% |
QQQ240424P00441000 | 4/24/2024 2:47 PM | 441 | 13.34 | 14.26 | 14.36 | -8.13 | -37.87% | 11 | 0 | 51.17% |
QQQ240424P00442000 | 4/22/2024 7:23 PM | 442 | 22.28 | 15.29 | 15.37 | 0.00 | 0.00% | 167 | 0 | 54.20% |
QQQ240424P00443000 | 4/22/2024 7:23 PM | 443 | 23.49 | 15.89 | 15.98 | 0.00 | 0.00% | 79 | 0 | 47.56% |
QQQ240424P00444000 | 4/24/2024 3:32 PM | 444 | 17.26 | 17.30 | 17.39 | -1.58 | -8.39% | 1 | 1 | 59.57% |
QQQ240424P00445000 | 4/23/2024 8:01 PM | 445 | 19.51 | 18.30 | 18.39 | 0.00 | 0.00% | 2 | 2 | 62.06% |
QQQ240424P00446000 | 4/24/2024 4:32 PM | 446 | 21.53 | 19.04 | 19.13 | -0.11 | -0.51% | 8 | 0 | 57.57% |
QQQ240424P00447000 | 4/18/2024 3:24 PM | 447 | 18.97 | 20.36 | 20.46 | -0.08 | -0.42% | 2 | 0 | 68.56% |
QQQ240424P00448000 | 4/24/2024 3:11 PM | 448 | 21.45 | 21.36 | 21.46 | -5.85 | -21.43% | 2 | 0 | 71.00% |
QQQ240424P00449000 | 4/23/2024 1:45 PM | 449 | 27.56 | 22.30 | 22.39 | 0.00 | 0.00% | 1 | 0 | 71.73% |
QQQ240424P00450000 | 4/24/2024 2:53 PM | 450 | 22.80 | 23.03 | 23.13 | 3.70 | 19.37% | 38 | 0 | 66.36% |
QQQ240424P00475000 | 4/15/2024 6:51 PM | 475 | 43.85 | 48.25 | 48.36 | 0.00 | 0.00% | - | 0 | 125.98% |
QQQ240424P00481000 | 4/15/2024 3:49 PM | 481 | 42.55 | 54.02 | 54.13 | 0.00 | 0.00% | - | 0 | 127.15% |
Related Tickers
CQQQ Invesco China Technology ETF
32.81
+2.82%
XSD SPDR S&P Semiconductor ETF
215.24
+2.15%
FTXL First Trust Nasdaq Semiconductor ETF
84.23
+2.05%
SOXX iShares Semiconductor ETF
209.01
+1.53%
TOK iShares MSCI Kokusai ETF
104.26
+0.07%
XTL SPDR S&P Telecom ETF
68.39
-0.32%
DWAT Arrow DWA Tactical: Macro ETF
10.46
-0.49%
ESGG FlexShares STOXX Global ESG Select Index Fund
157.86
+1.14%
ESG FlexShares STOXX US ESG Select Index Fund
121.68
0.00%
XLY Consumer Discretionary Select Sector SPDR Fund
174.24
+0.99%
PSI Invesco Semiconductors ETF
52.60
+0.98%
QLD ProShares Ultra QQQ
80.51
+1.03%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.93%
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
QTUM Defiance Quantum ETF
57.31
+0.83%
IXN iShares Global Tech ETF
71.08
+0.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.70
+0.78%
FLTW Franklin FTSE Taiwan ETF
41.74
+0.77%
IYK iShares US Consumer Staples ETF
67.03
+0.74%
REZ iShares Residential and Multisector Real Estate ETF
70.51
+0.70%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.02
+0.70%
XLK Technology Select Sector SPDR Fund
198.56
+0.72%
SMH VanEck Semiconductor ETF
209.28
+0.71%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.07
+0.68%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.77
+0.68%
DXJ WisdomTree Japan Hedged Equity Fund
107.17
+0.67%
FLJH Franklin FTSE Japan Hedged ETF
30.77
+0.65%
KGRN KraneShares MSCI China Clean Technology ETF
19.49
+0.65%
FXL First Trust Technology AlphaDEX Fund
127.84
+0.63%
FTEC Fidelity MSCI Information Technology Index ETF
147.73
+0.59%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.04
+0.62%
FV First Trust Dorsey Wright Focus 5 ETF
54.11
+0.60%
UTES Virtus Reaves Utilities ETF
48.95
+0.59%
SPVM Invesco S&P 500 Value with Momentum ETF
54.45
0.00%
CIBR First Trust NASDAQ Cybersecurity ETF
54.65
+0.61%
IYW iShares U.S. Technology ETF
129.30
+0.61%
FUTY Fidelity MSCI Utilities Index ETF
43.05
+0.63%
XLU Utilities Select Sector SPDR Fund
66.75
+0.62%
TUR iShares MSCI Turkey ETF
38.54
+0.68%
NURE Nuveen Short-Term REIT ETF
29.85
+0.54%
IDX VanEck Indonesia Index ETF
15.84
+0.57%
VGT Vanguard Information Technology Index Fund ETF Shares
497.33
+0.58%
RAAX VanEck Inflation Allocation ETF
27.11
+0.52%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.41
+0.51%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.20
+0.55%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.59
+0.51%
VPU Vanguard Utilities Index Fund ETF Shares
144.49
+0.50%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.36
-0.31%
IHI iShares U.S. Medical Devices ETF
55.80
+0.52%
PSCT Invesco S&P SmallCap Information Technology ETF
43.95
+0.49%
MFLX First Trust Flexible Municipal High Income ETF
16.70
+0.49%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.83
+0.45%
ONEQ Fidelity Nasdaq Composite Index ETF
62.06
+0.44%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.64
+0.43%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.57
+0.42%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.87
+0.41%
XLRE The Real Estate Select Sector SPDR Fund
36.65
+0.41%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.72
+0.40%
SPHB Invesco S&P 500 High Beta ETF
82.54
+0.44%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
38.52
+0.49%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.64
+0.37%
DSI iShares MSCI KLD 400 Social ETF
96.73
+0.37%
SCHD Schwab U.S. Dividend Equity ETF
78.06
+0.37%
DVY iShares Select Dividend ETF
120.69
+0.39%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.29
+0.40%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.77
+0.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.09
+0.36%
BBJP JPMorgan BetaBuilders Japan ETF
55.56
+0.36%
EWM iShares MSCI Malaysia ETF
22.11
+0.34%
PEXL Pacer US Export Leaders ETF
47.30
+0.34%
EWT iShares MSCI Taiwan ETF
46.48
+0.37%
EMLP First Trust North American Energy Infrastructure Fund
29.59
+0.34%
SUSA iShares MSCI USA ESG Select ETF
104.83
+0.33%
MGK Vanguard Mega Cap Growth Index Fund
275.81
+0.36%
PSET Principal Quality ETF
64.53
+0.31%
ATMP Barclays ETN+ Select MLP ETN
24.17
+0.27%
KCE SPDR S&P Capital Markets ETF
108.14
+0.30%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.72
+0.31%
SDY SPDR S&P Dividend ETF
128.48
+0.33%
IVW iShares S&P 500 Growth ETF
81.65
+0.31%
MLPX Global X MLP & Energy Infrastructure ETF
48.87
+0.27%
TRTY Cambria Trinity ETF
25.62
+0.27%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.19
+0.27%
ESGS Columbia U.S. ESG Equity Income ETF
43.45
+0.27%
IUSG iShares Core S&P U.S. Growth ETF
113.17
+0.27%
ILCG iShares Morningstar Growth ETF
72.70
+0.26%
IWF iShares Russell 1000 Growth ETF
324.84
+0.25%
VRP Invesco Variable Rate Preferred ETF
23.53
+0.28%
JVAL JPMorgan U.S. Value Factor ETF
40.03
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
ICF iShares Cohen & Steers REIT ETF
53.95
+0.28%
VUG Vanguard Growth Index Fund ETF Shares
332.00
+0.26%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
294.47
+0.32%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.02
+0.28%
JQUA JPMorgan U.S. Quality Factor ETF
50.74
+0.20%
VIG Vanguard Dividend Appreciation Index Fund ETF Shares
177.02
+0.24%
CNXT VanEck ChiNext ETF
22.37
+0.21%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.34
+0.21%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.11
+0.21%