NasdaqGM - Nasdaq Real Time Price • USD
Invesco QQQ Trust (QQQ)
As of 2:49 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 | 45.59 | 45.70 | 0.88 | 1.99% | 17 | 27 | 0.00% |
QQQ240424C00384000 | 4/24/2024 4:13 PM | 384 | 40.71 | 41.59 | 41.68 | 4.44 | 12.24% | 6 | 1 | 0.00% |
QQQ240424C00385000 | 4/24/2024 5:40 PM | 385 | 41.90 | 40.50 | 40.60 | 1.05 | 2.57% | 7 | 6 | 0.00% |
QQQ240424C00386000 | 4/23/2024 1:49 PM | 386 | 36.17 | 39.49 | 39.58 | 0.00 | 0.00% | 40 | 18 | 0.00% |
QQQ240424C00390000 | 4/23/2024 7:59 PM | 390 | 34.98 | 35.56 | 35.67 | 0.00 | 0.00% | 2 | 3 | 0.00% |
QQQ240424C00395000 | 4/24/2024 1:51 PM | 395 | 34.69 | 30.65 | 30.74 | 4.69 | 15.63% | 5 | 2 | 51.56% |
QQQ240424C00400000 | 4/24/2024 5:21 PM | 400 | 25.82 | 25.45 | 25.56 | -0.13 | -0.50% | 32 | 51 | 0.00% |
QQQ240424C00401000 | 4/24/2024 6:17 PM | 401 | 25.19 | 24.58 | 24.66 | 5.11 | 25.45% | 28 | 24 | 0.00% |
QQQ240424C00402000 | 4/24/2024 6:17 PM | 402 | 24.19 | 23.63 | 23.72 | 0.57 | 2.41% | 28 | 2 | 0.00% |
QQQ240424C00404000 | 4/24/2024 5:43 PM | 404 | 23.23 | 21.75 | 21.84 | 1.13 | 5.11% | 16 | 12 | 51.47% |
QQQ240424C00405000 | 4/24/2024 5:58 PM | 405 | 22.30 | 20.40 | 20.50 | 1.76 | 8.57% | 21 | 12 | 0.00% |
QQQ240424C00406000 | 4/24/2024 6:06 PM | 406 | 20.73 | 19.44 | 19.55 | 0.79 | 3.96% | 111 | 116 | 0.00% |
QQQ240424C00407000 | 4/24/2024 4:29 PM | 407 | 18.19 | 18.43 | 18.52 | 2.48 | 15.79% | 11 | 28 | 0.00% |
QQQ240424C00408000 | 4/24/2024 3:03 PM | 408 | 18.88 | 17.41 | 17.51 | 2.85 | 17.78% | 6 | 15 | 0.00% |
QQQ240424C00409000 | 4/24/2024 3:11 PM | 409 | 17.56 | 16.41 | 16.51 | 1.50 | 9.34% | 7 | 17 | 0.00% |
QQQ240424C00410000 | 4/24/2024 5:14 PM | 410 | 15.59 | 15.80 | 15.90 | -0.31 | -1.95% | 24 | 298 | 42.38% |
QQQ240424C00411000 | 4/24/2024 3:46 PM | 411 | 14.28 | 14.35 | 14.48 | -0.01 | -0.07% | 13 | 25 | 0.00% |
QQQ240424C00412000 | 4/24/2024 6:31 PM | 412 | 13.70 | 13.42 | 13.52 | 0.00 | 0.00% | 17 | 124 | 0.00% |
QQQ240424C00413000 | 4/24/2024 5:41 PM | 413 | 14.14 | 12.55 | 12.65 | 1.18 | 9.10% | 26 | 171 | 0.00% |
QQQ240424C00414000 | 4/24/2024 6:25 PM | 414 | 12.34 | 11.60 | 11.69 | 0.39 | 3.26% | 400 | 458 | 0.00% |
QQQ240424C00415000 | 4/24/2024 6:27 PM | 415 | 11.28 | 10.51 | 10.61 | -0.05 | -0.44% | 1,601 | 1,094 | 0.00% |
QQQ240424C00416000 | 4/24/2024 5:57 PM | 416 | 11.26 | 9.37 | 9.46 | 2.02 | 21.86% | 116 | 1,237 | 0.00% |
QQQ240424C00417000 | 4/24/2024 6:32 PM | 417 | 8.50 | 8.51 | 8.60 | -0.68 | -7.41% | 488 | 792 | 0.00% |
QQQ240424C00418000 | 4/24/2024 6:29 PM | 418 | 7.90 | 7.62 | 7.73 | -0.07 | -0.88% | 628 | 1,316 | 6.25% |
QQQ240424C00419000 | 4/24/2024 6:32 PM | 419 | 6.48 | 6.51 | 6.60 | -0.43 | -6.22% | 436 | 2,653 | 0.00% |
QQQ240424C00420000 | 4/24/2024 6:32 PM | 420 | 5.53 | 5.51 | 5.61 | -0.66 | -10.66% | 1,475 | 2,633 | 0.00% |
QQQ240424C00421000 | 4/24/2024 6:28 PM | 421 | 5.12 | 4.67 | 4.74 | -0.23 | -4.30% | 826 | 2,615 | 9.57% |
QQQ240424C00422000 | 4/24/2024 6:34 PM | 422 | 3.78 | 3.87 | 3.94 | -0.78 | -17.77% | 2,541 | 3,688 | 14.80% |
QQQ240424C00423000 | 4/24/2024 6:32 PM | 423 | 2.80 | 3.08 | 3.14 | -0.83 | -22.87% | 3,352 | 2,612 | 15.36% |
QQQ240424C00424000 | 4/24/2024 6:33 PM | 424 | 2.23 | 2.09 | 2.11 | -0.87 | -28.25% | 13,508 | 5,211 | 11.50% |
QQQ240424C00425000 | 4/24/2024 6:34 PM | 425 | 1.55 | 1.44 | 1.45 | -0.87 | -35.95% | 37,746 | 4,776 | 11.77% |
QQQ240424C00426000 | 4/24/2024 6:34 PM | 426 | 0.92 | 0.94 | 0.96 | -0.96 | -50.26% | 67,179 | 4,054 | 12.26% |
QQQ240424C00427000 | 4/24/2024 6:33 PM | 427 | 0.60 | 0.62 | 0.63 | -0.79 | -56.43% | 73,509 | 3,095 | 12.99% |
QQQ240424C00428000 | 4/24/2024 6:34 PM | 428 | 0.27 | 0.30 | 0.31 | -0.74 | -72.55% | 90,238 | 4,205 | 12.21% |
QQQ240424C00429000 | 4/24/2024 6:34 PM | 429 | 0.14 | 0.15 | 0.16 | -0.59 | -78.67% | 81,132 | 2,394 | 12.35% |
QQQ240424C00430000 | 4/24/2024 6:34 PM | 430 | 0.06 | 0.06 | 0.07 | -0.43 | -87.76% | 77,971 | 7,333 | 12.21% |
QQQ240424C00431000 | 4/24/2024 6:33 PM | 431 | 0.03 | 0.03 | 0.04 | -0.28 | -90.32% | 60,871 | 5,382 | 12.99% |
QQQ240424C00432000 | 4/24/2024 6:34 PM | 432 | 0.03 | 0.02 | 0.03 | -0.17 | -89.47% | 50,114 | 3,005 | 14.26% |
QQQ240424C00433000 | 4/24/2024 6:32 PM | 433 | 0.01 | 0.01 | 0.02 | -0.13 | -92.86% | 30,169 | 2,815 | 15.24% |
QQQ240424C00434000 | 4/24/2024 6:31 PM | 434 | 0.01 | 0.01 | 0.02 | -0.07 | -77.78% | 21,435 | 8,220 | 16.80% |
QQQ240424C00435000 | 4/24/2024 6:33 PM | 435 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 11,494 | 5,990 | 18.75% |
QQQ240424C00436000 | 4/24/2024 6:33 PM | 436 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 8,206 | 1,564 | 18.75% |
QQQ240424C00437000 | 4/24/2024 6:31 PM | 437 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4,819 | 1,010 | 20.31% |
QQQ240424C00438000 | 4/24/2024 6:04 PM | 438 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3,404 | 1,662 | 21.88% |
QQQ240424C00439000 | 4/24/2024 5:53 PM | 439 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,840 | 1,179 | 23.44% |
QQQ240424C00440000 | 4/24/2024 5:38 PM | 440 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3,217 | 2,615 | 25.00% |
QQQ240424C00441000 | 4/24/2024 6:03 PM | 441 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,104 | 762 | 26.56% |
QQQ240424C00442000 | 4/24/2024 3:04 PM | 442 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,325 | 2,233 | 27.74% |
QQQ240424C00443000 | 4/24/2024 5:44 PM | 443 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 745 | 2,403 | 29.30% |
QQQ240424C00444000 | 4/24/2024 3:17 PM | 444 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 619 | 636 | 30.47% |
QQQ240424C00445000 | 4/24/2024 3:21 PM | 445 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 424 | 32.03% |
QQQ240424C00446000 | 4/24/2024 2:12 PM | 446 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 50 | 33.59% |
QQQ240424C00447000 | 4/24/2024 2:57 PM | 447 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 757 | 35.16% |
QQQ240424C00448000 | 4/24/2024 1:48 PM | 448 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 1,496 | 36.72% |
QQQ240424C00449000 | 4/22/2024 6:23 PM | 449 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 54 | 1,463 | 38.28% |
QQQ240424C00450000 | 4/24/2024 6:20 PM | 450 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 59 | 3,330 | 39.06% |
QQQ240424C00451000 | 4/22/2024 1:50 PM | 451 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 69 | 71 | 40.63% |
QQQ240424C00452000 | 4/23/2024 1:31 PM | 452 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 757 | 42.19% |
QQQ240424C00453000 | 4/24/2024 3:14 PM | 453 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 98 | 43.75% |
QQQ240424C00454000 | 4/18/2024 7:49 PM | 454 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1,975 | 803 | 45.31% |
QQQ240424C00455000 | 4/19/2024 1:45 PM | 455 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 85 | 46.09% |
QQQ240424C00456000 | 4/18/2024 6:07 PM | 456 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | - | 241 | 47.66% |
QQQ240424C00457000 | 4/22/2024 1:30 PM | 457 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 120 | 49.22% |
QQQ240424C00458000 | 4/23/2024 6:29 PM | 458 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 35 | 57 | 50.00% |
QQQ240424C00459000 | 4/19/2024 8:05 PM | 459 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 63 | 51.56% |
QQQ240424C00460000 | 4/24/2024 5:22 PM | 460 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,120 | 50.00% |
QQQ240424C00461000 | 4/19/2024 8:08 PM | 461 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 166 | 173 | 51.56% |
QQQ240424C00462000 | 4/17/2024 1:42 PM | 462 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | - | 71 | 53.13% |
QQQ240424C00463000 | 4/16/2024 6:39 PM | 463 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | - | 11 | 53.13% |
QQQ240424C00464000 | 4/16/2024 1:57 PM | 464 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 54.69% |
QQQ240424C00465000 | 4/24/2024 1:40 PM | 465 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 6 | 56.25% |
QQQ240424C00466000 | 4/24/2024 1:40 PM | 466 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3 | 4 | 57.81% |
QQQ240424C00468000 | 4/18/2024 7:43 PM | 468 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 41 | 59.38% |
QQQ240424C00470000 | 4/19/2024 3:05 PM | 470 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 500 | 518 | 62.50% |
QQQ240424C00471000 | 4/19/2024 2:22 PM | 471 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 192 | 62.50% |
QQQ240424C00472000 | 4/22/2024 2:50 PM | 472 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 9 | 65.63% |
QQQ240424C00473000 | 4/12/2024 2:40 PM | 473 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 65.63% |
QQQ240424C00474000 | 4/22/2024 2:50 PM | 474 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 9 | 67.19% |
QQQ240424C00483000 | 4/17/2024 3:48 PM | 483 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 78.13% |
QQQ240424C00486000 | 4/17/2024 3:48 PM | 486 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 81.25% |
QQQ240424C00490000 | 4/11/2024 7:21 PM | 490 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | - | 4 | 85.94% |
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 | 81.25% |
QQQ240424P00375000 | 4/23/2024 1:30 PM | 375 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 28 | 78.13% |
QQQ240424P00376000 | 4/19/2024 1:44 PM | 376 | 0.10 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 182 | 78.13% |
QQQ240424P00377000 | 4/22/2024 4:14 PM | 377 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 320 | 461 | 75.00% |
QQQ240424P00379000 | 4/23/2024 8:09 PM | 379 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 646 | 71.88% |
QQQ240424P00380000 | 4/24/2024 4:13 PM | 380 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 730 | 1,091 | 71.88% |
QQQ240424P00381000 | 4/23/2024 2:34 PM | 381 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 60 | 267 | 68.75% |
QQQ240424P00382000 | 4/23/2024 2:48 PM | 382 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 205 | 260 | 68.75% |
QQQ240424P00383000 | 4/23/2024 4:31 PM | 383 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 748 | 646 | 67.19% |
QQQ240424P00384000 | 4/23/2024 4:25 PM | 384 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 677 | 745 | 65.63% |
QQQ240424P00385000 | 4/23/2024 7:56 PM | 385 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,250 | 1,256 | 64.06% |
QQQ240424P00386000 | 4/23/2024 7:57 PM | 386 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 562 | 764 | 62.50% |
QQQ240424P00387000 | 4/23/2024 7:53 PM | 387 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 166 | 191 | 60.94% |
QQQ240424P00388000 | 4/23/2024 5:29 PM | 388 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 33 | 59.38% |
QQQ240424P00389000 | 4/23/2024 5:58 PM | 389 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 78 | 57.81% |
QQQ240424P00390000 | 4/22/2024 8:00 PM | 390 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,244 | 574 | 56.25% |
QQQ240424P00391000 | 4/23/2024 1:59 PM | 391 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 270 | 54.69% |
QQQ240424P00392000 | 4/23/2024 4:11 PM | 392 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 307 | 53.13% |
QQQ240424P00393000 | 4/23/2024 8:08 PM | 393 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 71 | 51.56% |
QQQ240424P00394000 | 4/24/2024 2:04 PM | 394 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 115 | 50.00% |
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 | 48.44% |
QQQ240424P00398000 | 4/23/2024 7:53 PM | 398 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 553 | 46.88% |
QQQ240424P00399000 | 4/24/2024 6:19 PM | 399 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,202 | 45.31% |
QQQ240424P00400000 | 4/24/2024 6:28 PM | 400 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 1,986 | 43.75% |
QQQ240424P00401000 | 4/24/2024 1:40 PM | 401 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 695 | 42.19% |
QQQ240424P00402000 | 4/24/2024 5:15 PM | 402 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 32 | 1,637 | 40.63% |
QQQ240424P00403000 | 4/24/2024 3:17 PM | 403 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,945 | 39.06% |
QQQ240424P00404000 | 4/24/2024 4:40 PM | 404 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 110 | 2,340 | 37.50% |
QQQ240424P00405000 | 4/24/2024 1:37 PM | 405 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 114 | 859 | 35.94% |
QQQ240424P00406000 | 4/24/2024 3:06 PM | 406 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 909 | 2,062 | 34.38% |
QQQ240424P00407000 | 4/24/2024 2:08 PM | 407 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 2,586 | 32.81% |
QQQ240424P00408000 | 4/24/2024 4:40 PM | 408 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 178 | 1,290 | 31.25% |
QQQ240424P00409000 | 4/24/2024 4:43 PM | 409 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,547 | 1,885 | 29.69% |
QQQ240424P00410000 | 4/24/2024 5:30 PM | 410 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6,583 | 3,174 | 28.13% |
QQQ240424P00411000 | 4/24/2024 5:57 PM | 411 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4,634 | 2,570 | 26.56% |
QQQ240424P00412000 | 4/24/2024 6:05 PM | 412 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 930 | 3,479 | 25.00% |
QQQ240424P00413000 | 4/24/2024 6:19 PM | 413 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 861 | 1,724 | 23.05% |
QQQ240424P00414000 | 4/24/2024 5:51 PM | 414 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,222 | 3,235 | 21.49% |
QQQ240424P00415000 | 4/24/2024 6:27 PM | 415 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 2,337 | 3,967 | 19.92% |
QQQ240424P00416000 | 4/24/2024 6:28 PM | 416 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 9,036 | 3,319 | 17.97% |
QQQ240424P00417000 | 4/24/2024 6:33 PM | 417 | 0.02 | 0.01 | 0.02 | -0.10 | -90.91% | 6,676 | 5,043 | 17.97% |
QQQ240424P00418000 | 4/24/2024 6:31 PM | 418 | 0.02 | 0.01 | 0.02 | -0.13 | -92.86% | 9,150 | 5,109 | 16.21% |
QQQ240424P00419000 | 4/24/2024 6:33 PM | 419 | 0.02 | 0.02 | 0.03 | -0.21 | -91.30% | 16,662 | 5,373 | 15.33% |
QQQ240424P00420000 | 4/24/2024 6:32 PM | 420 | 0.05 | 0.04 | 0.05 | -0.28 | -84.85% | 31,887 | 9,321 | 14.65% |
QQQ240424P00421000 | 4/24/2024 6:33 PM | 421 | 0.08 | 0.07 | 0.08 | -0.38 | -82.61% | 27,862 | 4,850 | 13.77% |
QQQ240424P00422000 | 4/24/2024 6:33 PM | 422 | 0.16 | 0.16 | 0.17 | -0.47 | -75.81% | 42,810 | 6,411 | 13.92% |
QQQ240424P00423000 | 4/24/2024 6:34 PM | 423 | 0.30 | 0.29 | 0.30 | -0.54 | -65.06% | 70,621 | 5,535 | 13.58% |
QQQ240424P00424000 | 4/24/2024 6:34 PM | 424 | 0.58 | 0.57 | 0.58 | -0.58 | -50.00% | 83,552 | 6,486 | 14.21% |
QQQ240424P00425000 | 4/24/2024 6:34 PM | 425 | 0.95 | 0.87 | 0.88 | -0.55 | -36.67% | 110,784 | 5,458 | 13.62% |
QQQ240424P00426000 | 4/24/2024 6:34 PM | 426 | 1.42 | 1.39 | 1.41 | -0.51 | -26.42% | 104,282 | 7,381 | 14.28% |
QQQ240424P00427000 | 4/24/2024 6:34 PM | 427 | 2.01 | 2.00 | 2.04 | -0.49 | -19.60% | 95,664 | 5,729 | 14.70% |
QQQ240424P00428000 | 4/24/2024 6:33 PM | 428 | 2.48 | 2.72 | 2.78 | -0.62 | -20.00% | 70,120 | 1,251 | 15.19% |
QQQ240424P00429000 | 4/24/2024 6:33 PM | 429 | 3.58 | 3.57 | 3.64 | -0.21 | -5.54% | 36,683 | 288 | 16.33% |
QQQ240424P00430000 | 4/24/2024 6:34 PM | 430 | 4.47 | 4.25 | 4.33 | -0.08 | -1.76% | 19,871 | 1,860 | 11.82% |
QQQ240424P00431000 | 4/24/2024 6:31 PM | 431 | 5.20 | 5.47 | 5.56 | -0.31 | -5.63% | 4,055 | 270 | 20.56% |
QQQ240424P00432000 | 4/24/2024 6:26 PM | 432 | 5.77 | 6.46 | 6.55 | -0.67 | -10.40% | 3,828 | 223 | 22.97% |
QQQ240424P00433000 | 4/24/2024 6:29 PM | 433 | 7.10 | 7.35 | 7.45 | -0.98 | -12.13% | 1,479 | 220 | 22.80% |
QQQ240424P00434000 | 4/24/2024 6:15 PM | 434 | 8.09 | 8.45 | 8.55 | -1.11 | -12.07% | 2,321 | 261 | 28.03% |
QQQ240424P00435000 | 4/24/2024 6:15 PM | 435 | 9.13 | 9.43 | 9.52 | -0.44 | -4.60% | 549 | 71 | 29.59% |
QQQ240424P00436000 | 4/24/2024 6:33 PM | 436 | 10.44 | 10.34 | 10.43 | -0.16 | -1.51% | 142 | 1 | 28.91% |
QQQ240424P00437000 | 4/24/2024 6:15 PM | 437 | 10.73 | 11.31 | 11.40 | -0.44 | -3.94% | 25 | 0 | 29.79% |
QQQ240424P00438000 | 4/24/2024 6:15 PM | 438 | 11.70 | 12.29 | 12.38 | -0.75 | -6.02% | 169 | 1 | 30.86% |
QQQ240424P00439000 | 4/24/2024 2:38 PM | 439 | 12.38 | 13.10 | 13.22 | -1.62 | -11.57% | 5 | 0 | 0.00% |
QQQ240424P00440000 | 4/24/2024 6:06 PM | 440 | 13.35 | 14.11 | 14.20 | -5.05 | -27.45% | 191 | 1 | 0.00% |
QQQ240424P00441000 | 4/24/2024 2:47 PM | 441 | 13.34 | 15.29 | 15.40 | -8.13 | -37.87% | 11 | 0 | 37.89% |
QQQ240424P00442000 | 4/22/2024 7:23 PM | 442 | 22.28 | 16.32 | 16.40 | 0.00 | 0.00% | 167 | 0 | 39.84% |
QQQ240424P00443000 | 4/22/2024 7:23 PM | 443 | 23.49 | 17.39 | 17.47 | 0.00 | 0.00% | 79 | 0 | 45.31% |
QQQ240424P00444000 | 4/24/2024 3:32 PM | 444 | 17.26 | 18.42 | 18.50 | -1.58 | -8.39% | 1 | 1 | 48.73% |
QQQ240424P00445000 | 4/23/2024 8:01 PM | 445 | 19.51 | 19.48 | 19.58 | 0.00 | 0.00% | 2 | 2 | 52.05% |
QQQ240424P00446000 | 4/24/2024 4:32 PM | 446 | 21.53 | 20.33 | 20.41 | -0.11 | -0.51% | 8 | 0 | 48.15% |
QQQ240424P00447000 | 4/18/2024 3:24 PM | 447 | 18.97 | 21.33 | 21.41 | -0.08 | -0.42% | 2 | 0 | 50.10% |
QQQ240424P00448000 | 4/24/2024 3:11 PM | 448 | 21.45 | 22.53 | 22.62 | -5.85 | -21.43% | 2 | 0 | 60.16% |
QQQ240424P00449000 | 4/23/2024 1:45 PM | 449 | 27.56 | 23.27 | 23.35 | 0.00 | 0.00% | 1 | 0 | 49.22% |
QQQ240424P00450000 | 4/24/2024 2:53 PM | 450 | 22.80 | 24.29 | 24.37 | 3.70 | 19.37% | 38 | 0 | 52.73% |
QQQ240424P00475000 | 4/15/2024 6:51 PM | 475 | 43.85 | 49.27 | 49.38 | 0.00 | 0.00% | - | 0 | 87.11% |
QQQ240424P00481000 | 4/15/2024 3:49 PM | 481 | 42.55 | 55.07 | 55.19 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
CQQQ Invesco China Technology ETF
32.81
+2.81%
XSD SPDR S&P Semiconductor ETF
213.89
+1.51%
XTL SPDR S&P Telecom ETF
68.39
-0.32%
FTXL First Trust Nasdaq Semiconductor ETF
83.57
+1.24%
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%
SOXX iShares Semiconductor ETF
207.71
+0.89%
WOMN Impact Shares YWCA Women's Empowerment ETF
35.03
+0.93%
IYK iShares US Consumer Staples ETF
67.14
+0.89%
REZ iShares Residential and Multisector Real Estate ETF
70.62
+0.86%
UTES Virtus Reaves Utilities ETF
49.08
+0.85%
SSPY Syntax Stratified LargeCap ETF
73.95
+0.83%
XLY Consumer Discretionary Select Sector SPDR Fund
173.87
+0.77%
NURE Nuveen Short-Term REIT ETF
29.92
+0.76%
XLU Utilities Select Sector SPDR Fund
66.80
+0.69%
VPU Vanguard Utilities Index Fund ETF Shares
144.88
+0.77%
FSTA Fidelity MSCI Consumer Staples Index ETF
47.09
+0.73%
FUTY Fidelity MSCI Utilities Index ETF
43.08
+0.70%
KGRN KraneShares MSCI China Clean Technology ETF
19.49
+0.65%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
29.76
+0.64%
FLTW Franklin FTSE Taiwan ETF
41.68
+0.63%
FLJH Franklin FTSE Japan Hedged ETF
30.76
+0.62%
HEWJ iShares Currency Hedged MSCI Japan ETF
40.98
+0.61%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.01
+0.61%
DXJ WisdomTree Japan Hedged Equity Fund
107.05
+0.55%
EPU iShares MSCI Peru ETF
39.85
+0.56%
IDX VanEck Indonesia Index ETF
15.88
+0.83%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
25.60
+0.53%
TUR iShares MSCI Turkey ETF
38.48
+0.52%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.74
+0.51%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.36
-0.31%
MFLX First Trust Flexible Municipal High Income ETF
16.70
+0.49%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
61.17
+0.49%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
27.84
+0.49%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
58.65
+0.44%
FIVG Defiance 5G Next Gen Connectivity ETF
36.57
+0.45%
PSI Invesco Semiconductors ETF
52.32
+0.44%
XLRE The Real Estate Select Sector SPDR Fund
36.65
+0.41%
EMCB WisdomTree Emerging Markets Corporate Bond Fund
63.87
+0.41%
CIBR First Trust NASDAQ Cybersecurity ETF
54.55
+0.42%
DVY iShares Select Dividend ETF
120.68
+0.38%
QTUM Defiance Quantum ETF
57.04
+0.35%
EMLP First Trust North American Energy Infrastructure Fund
29.61
+0.41%
QLD ProShares Ultra QQQ
79.93
+0.30%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
299.31
+0.34%
FXL First Trust Technology AlphaDEX Fund
127.47
+0.34%
SCHD Schwab U.S. Dividend Equity ETF
78.01
+0.31%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.02
+0.34%
RAAX VanEck Inflation Allocation ETF
27.06
+0.32%
FXG First Trust Consumer Staples AlphaDEX Fund
66.88
+0.29%
IXN iShares Global Tech ETF
70.74
+0.32%
RDIV Invesco S&P Ultra Dividend Revenue ETF
44.63
+0.38%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
77.50
+0.19%
XLK Technology Select Sector SPDR Fund
197.65
+0.26%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
118.19
+0.33%
ICF iShares Cohen & Steers REIT ETF
53.96
+0.30%
EWT iShares MSCI Taiwan ETF
46.44
+0.27%
LEAD Siren DIVCON Leaders Dividend ETF
62.42
+0.29%
MLPX Global X MLP & Energy Infrastructure ETF
48.88
+0.29%
PSET Principal Quality ETF
64.51
+0.29%
EWM iShares MSCI Malaysia ETF
22.09
+0.27%
IHI iShares U.S. Medical Devices ETF
55.64
+0.23%
ESGS Columbia U.S. ESG Equity Income ETF
43.45
+0.27%
ATMP Barclays ETN+ Select MLP ETN
24.19
+0.35%
HYHG ProShares High Yield—Interest Rate Hedged
64.40
+0.27%
SDY SPDR S&P Dividend ETF
128.43
+0.29%
CEFS Saba Closed-End Funds ETF
19.85
+0.25%
TRTY Cambria Trinity ETF
25.61
+0.25%
TPYP Tortoise North American Pipeline Fund
27.81
+0.25%
DALI First Trust Dorsey Wright DALI 1 ETF
22.83
+0.25%
BBJP JPMorgan BetaBuilders Japan ETF
55.48
+0.22%
VRP Invesco Variable Rate Preferred ETF
23.53
+0.23%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.18
+0.22%
CNXT VanEck ChiNext ETF
22.37
+0.21%
QQXT First Trust NASDAQ-100 Ex-Technology Sector Index Fund
87.11
+0.21%
QDIV Global X S&P 500 Quality Dividend ETF
33.34
+0.20%
SPXN ProShares S&P 500 ex-Financials ETF
54.57
+0.20%
IMCV iShares Morningstar Mid-Cap Value ETF
70.08
+0.20%
VO Vanguard Mid-Cap Index Fund ETF Shares
239.36
+0.20%
FILL iShares MSCI Global Energy Producers ETF
27.42
+0.15%
PICK iShares MSCI Global Metals & Mining Producers ETF
42.20
+0.19%
FV First Trust Dorsey Wright Focus 5 ETF
53.88
+0.17%
SPHB Invesco S&P 500 High Beta ETF
82.29
+0.13%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.55
+0.15%
SDOG ALPS Sector Dividend Dogs ETF
52.52
+0.15%
ENFR Alerian Energy Infrastructure ETF
25.45
+0.15%
JVAL JPMorgan U.S. Value Factor ETF
39.99
+0.15%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.37
+0.15%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.99
-0.41%
SPEM SPDR Portfolio Emerging Markets ETF
36.05
+0.15%
EWJV iShares MSCI Japan Value ETF
32.06
+0.14%
COM Direxion Auspice Broad Commodity Strategy ETF
29.23
+0.14%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.19
0.00%
DIVB iShares Core Dividend ETF
43.08
+0.13%
VSDA VictoryShares Dividend Accelerator ETF
48.53
+0.13%
PEY Invesco High Yield Equity Dividend Achievers ETF
20.14
+0.12%
PEXL Pacer US Export Leaders ETF
47.20
+0.12%
KCE SPDR S&P Capital Markets ETF
107.95
+0.12%