NasdaqGM - Delayed Quote USD

Invesco QQQ Trust (QQQ)

424.45 -2.06 (-0.48%)
At close: April 25 at 4:00 PM EDT
428.82 +4.37 (+1.03%)
Pre-Market: 7:27 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
QQQ240426C00300000 4/25/2024 7:19 PM 300 125.00 0.00 0.00 0.00 0.00% 8 13 0.00%
QQQ240426C00305000 4/22/2024 7:43 PM 305 114.08 0.00 0.00 0.00 0.00% 1 1 0.00%
QQQ240426C00315000 4/2/2024 7:57 PM 315 127.90 0.00 0.00 0.00 0.00% 1 1 0.00%
QQQ240426C00320000 4/19/2024 3:15 PM 320 99.56 0.00 0.00 0.00 0.00% 1 0 0.00%
QQQ240426C00325000 4/22/2024 7:46 PM 325 94.45 0.00 0.00 0.00 0.00% 1 1 0.00%
QQQ240426C00330000 4/23/2024 4:19 PM 330 95.20 0.00 0.00 0.00 0.00% 1 0 0.00%
QQQ240426C00340000 4/19/2024 7:53 PM 340 74.79 0.00 0.00 0.00 0.00% 4 4 0.00%
QQQ240426C00345000 4/24/2024 5:46 PM 345 82.42 0.00 0.00 0.00 0.00% 1 2 0.00%
QQQ240426C00350000 4/25/2024 4:02 PM 350 70.84 0.00 0.00 0.00 0.00% 11 70 0.00%
QQQ240426C00355000 4/25/2024 1:48 PM 355 64.50 0.00 0.00 0.00 0.00% 11 13 0.00%
QQQ240426C00360000 4/25/2024 1:55 PM 360 59.61 0.00 0.00 0.00 0.00% 2 3 0.00%
QQQ240426C00365000 4/15/2024 6:25 PM 365 67.23 0.00 0.00 0.00 0.00% 65 71 0.00%
QQQ240426C00370000 4/25/2024 2:33 PM 370 50.50 0.00 0.00 0.00 0.00% 3 268 0.00%
QQQ240426C00375000 4/25/2024 7:17 PM 375 49.59 0.00 0.00 0.00 0.00% 1 56 0.00%
QQQ240426C00376000 4/19/2024 4:46 PM 376 40.90 0.00 0.00 0.00 0.00% 2 2 0.00%
QQQ240426C00380000 4/25/2024 7:49 PM 380 43.77 0.00 0.00 0.00 0.00% 8 34 0.00%
QQQ240426C00385000 4/25/2024 6:19 PM 385 39.70 0.00 0.00 0.00 0.00% 5 97 0.00%
QQQ240426C00387000 4/19/2024 5:37 PM 387 30.61 0.00 0.00 0.00 0.00% 3 3 0.00%
QQQ240426C00388000 4/19/2024 3:52 PM 388 30.84 0.00 0.00 0.00 0.00% 3 3 0.00%
QQQ240426C00390000 4/25/2024 6:34 PM 390 33.31 0.00 0.00 0.00 0.00% 15 288 0.00%
QQQ240426C00391000 4/22/2024 3:25 PM 391 24.35 0.00 0.00 0.00 0.00% 20 53 0.00%
QQQ240426C00392000 4/22/2024 3:25 PM 392 23.39 0.00 0.00 0.00 0.00% 20 50 0.00%
QQQ240426C00395000 4/25/2024 7:33 PM 395 29.78 0.00 0.00 0.00 0.00% 7 22 0.00%
QQQ240426C00396000 4/25/2024 5:04 PM 396 27.20 0.00 0.00 0.00 0.00% 3 4 0.00%
QQQ240426C00397000 4/24/2024 7:15 PM 397 29.40 0.00 0.00 0.00 0.00% 6 3 0.00%
QQQ240426C00398000 4/22/2024 2:45 PM 398 18.32 0.00 0.00 0.00 0.00% 5 3 0.00%
QQQ240426C00399000 4/25/2024 8:09 PM 399 30.50 0.00 0.00 0.00 0.00% 1 47 0.00%
QQQ240426C00400000 4/25/2024 7:59 PM 400 24.50 0.00 0.00 0.00 0.00% 95 157 0.00%
QQQ240426C00401000 4/25/2024 5:14 PM 401 21.66 0.00 0.00 0.00 0.00% 4 9 0.00%
QQQ240426C00404000 4/24/2024 2:37 PM 404 24.11 0.00 0.00 0.00 0.00% 12 28 0.00%
QQQ240426C00405000 4/25/2024 8:04 PM 405 24.50 0.00 0.00 0.00 0.00% 43 204 0.00%
QQQ240426C00406000 4/25/2024 7:46 PM 406 17.96 0.00 0.00 0.00 0.00% 76 69 0.00%
QQQ240426C00407000 4/25/2024 7:32 PM 407 17.93 0.00 0.00 0.00 0.00% 58 48 0.00%
QQQ240426C00408000 4/25/2024 5:58 PM 408 16.48 0.00 0.00 0.00 0.00% 3 87 0.00%
QQQ240426C00409000 4/25/2024 6:23 PM 409 15.72 0.00 0.00 0.00 0.00% 37 61 0.00%
QQQ240426C00410000 4/25/2024 8:10 PM 410 20.00 0.00 0.00 0.00 0.00% 1,377 1,018 0.00%
QQQ240426C00411000 4/25/2024 7:53 PM 411 13.12 0.00 0.00 0.00 0.00% 557 238 0.00%
QQQ240426C00412000 4/25/2024 6:20 PM 412 12.94 0.00 0.00 0.00 0.00% 47 360 0.00%
QQQ240426C00413000 4/25/2024 7:59 PM 413 11.59 0.00 0.00 0.00 0.00% 153 275 0.00%
QQQ240426C00414000 4/25/2024 8:01 PM 414 12.20 0.00 0.00 0.00 0.00% 2,801 1,091 0.00%
QQQ240426C00415000 4/25/2024 8:04 PM 415 14.09 0.00 0.00 0.00 0.00% 1,017 3,296 0.00%
QQQ240426C00416000 4/25/2024 8:05 PM 416 14.00 0.00 0.00 0.00 0.00% 536 842 0.00%
QQQ240426C00417000 4/25/2024 8:10 PM 417 13.20 0.00 0.00 0.00 0.00% 1,480 2,085 0.00%
QQQ240426C00418000 4/25/2024 8:14 PM 418 11.30 0.00 0.00 0.00 0.00% 5,531 1,716 0.00%
QQQ240426C00419000 4/25/2024 8:11 PM 419 10.82 0.00 0.00 0.00 0.00% 11,040 2,533 0.00%
QQQ240426C00420000 4/25/2024 8:14 PM 420 9.05 0.00 0.00 0.00 0.00% 45,754 6,765 0.00%
QQQ240426C00421000 4/25/2024 8:14 PM 421 8.50 0.00 0.00 0.00 0.00% 30,901 4,341 0.00%
QQQ240426C00422000 4/25/2024 8:14 PM 422 7.75 0.00 0.00 0.00 0.00% 28,672 5,455 0.00%
QQQ240426C00422500 4/25/2024 8:14 PM 422.5 7.42 0.00 0.00 0.00 0.00% 7,554 1,437 0.00%
QQQ240426C00423000 4/25/2024 8:14 PM 423 6.80 0.00 0.00 0.00 0.00% 19,920 3,224 0.00%
QQQ240426C00424000 4/25/2024 8:14 PM 424 5.47 0.00 0.00 0.00 0.00% 25,173 6,171 0.00%
QQQ240426C00425000 4/25/2024 8:14 PM 425 4.78 0.00 0.00 0.00 0.00% 42,170 12,540 0.78%
QQQ240426C00426000 4/25/2024 8:14 PM 426 4.30 0.00 0.00 0.00 0.00% 28,781 14,291 1.56%
QQQ240426C00427000 4/25/2024 8:14 PM 427 3.55 0.00 0.00 0.00 0.00% 12,543 6,496 3.13%
QQQ240426C00427500 4/25/2024 8:14 PM 427.5 3.07 0.00 0.00 0.00 0.00% 6,233 3,415 3.13%
QQQ240426C00428000 4/25/2024 8:14 PM 428 2.63 0.00 0.00 0.00 0.00% 24,000 17,121 3.13%
QQQ240426C00429000 4/25/2024 8:14 PM 429 2.25 0.00 0.00 0.00 0.00% 13,963 7,874 6.25%
QQQ240426C00430000 4/25/2024 8:14 PM 430 1.75 0.00 0.00 0.00 0.00% 58,758 45,394 6.25%
QQQ240426C00431000 4/25/2024 8:14 PM 431 1.25 0.00 0.00 0.00 0.00% 7,981 8,502 6.25%
QQQ240426C00432000 4/25/2024 8:14 PM 432 0.99 0.00 0.00 0.00 0.00% 11,802 13,539 6.25%
QQQ240426C00432500 4/25/2024 8:14 PM 432.5 0.87 0.00 0.00 0.00 0.00% 4,393 2,404 6.25%
QQQ240426C00433000 4/25/2024 8:14 PM 433 0.65 0.00 0.00 0.00 0.00% 9,954 10,869 12.50%
QQQ240426C00434000 4/25/2024 8:14 PM 434 0.42 0.00 0.00 0.00 0.00% 9,090 7,538 12.50%
QQQ240426C00435000 4/25/2024 8:14 PM 435 0.36 0.00 0.00 0.00 0.00% 23,940 16,175 12.50%
QQQ240426C00436000 4/25/2024 8:14 PM 436 0.22 0.00 0.00 0.00 0.00% 3,472 13,314 12.50%
QQQ240426C00437000 4/25/2024 8:14 PM 437 0.16 0.00 0.00 0.00 0.00% 8,500 7,647 12.50%
QQQ240426C00437500 4/25/2024 8:14 PM 437.5 0.16 0.00 0.00 0.00 0.00% 912 2,230 12.50%
QQQ240426C00438000 4/25/2024 8:14 PM 438 0.12 0.00 0.00 0.00 0.00% 2,639 6,502 12.50%
QQQ240426C00439000 4/25/2024 8:14 PM 439 0.08 0.00 0.00 0.00 0.00% 1,802 2,844 12.50%
QQQ240426C00440000 4/25/2024 8:14 PM 440 0.08 0.00 0.00 0.00 0.00% 4,529 16,250 12.50%
QQQ240426C00441000 4/25/2024 8:14 PM 441 0.05 0.00 0.00 0.00 0.00% 1,706 13,650 12.50%
QQQ240426C00442000 4/25/2024 8:14 PM 442 0.04 0.00 0.00 0.00 0.00% 1,831 6,874 12.50%
QQQ240426C00442500 4/25/2024 8:13 PM 442.5 0.02 0.00 0.00 0.00 0.00% 184 971 12.50%
QQQ240426C00443000 4/25/2024 8:13 PM 443 0.02 0.00 0.00 0.00 0.00% 322 3,237 25.00%
QQQ240426C00444000 4/25/2024 8:14 PM 444 0.04 0.00 0.00 0.00 0.00% 237 5,145 25.00%
QQQ240426C00445000 4/25/2024 8:14 PM 445 0.01 0.00 0.00 0.00 0.00% 319 10,018 25.00%
QQQ240426C00446000 4/25/2024 5:23 PM 446 0.01 0.00 0.00 0.00 0.00% 120 8,869 25.00%
QQQ240426C00447000 4/25/2024 7:59 PM 447 0.01 0.00 0.00 0.00 0.00% 63 2,958 25.00%
QQQ240426C00447500 4/25/2024 8:10 PM 447.5 0.02 0.00 0.00 0.00 0.00% 80 1,136 25.00%
QQQ240426C00448000 4/25/2024 8:04 PM 448 0.58 0.00 0.00 0.00 0.00% 500 2,444 25.00%
QQQ240426C00449000 4/25/2024 7:49 PM 449 0.01 0.00 0.00 0.00 0.00% 661 2,015 25.00%
QQQ240426C00450000 4/25/2024 8:12 PM 450 0.01 0.00 0.00 0.00 0.00% 105 9,624 25.00%
QQQ240426C00451000 4/25/2024 7:55 PM 451 0.01 0.00 0.00 0.00 0.00% 121 940 25.00%
QQQ240426C00452000 4/25/2024 7:55 PM 452 0.01 0.00 0.00 0.00 0.00% 12 4,914 25.00%
QQQ240426C00452500 4/25/2024 7:56 PM 452.5 0.01 0.00 0.00 0.00 0.00% 12 651 25.00%
QQQ240426C00453000 4/25/2024 7:56 PM 453 0.01 0.00 0.00 0.00 0.00% 33 1,544 25.00%
QQQ240426C00454000 4/25/2024 7:59 PM 454 0.01 0.00 0.00 0.00 0.00% 26 3,919 25.00%
QQQ240426C00455000 4/25/2024 8:13 PM 455 0.01 0.00 0.00 0.00 0.00% 226 1,844 25.00%
QQQ240426C00456000 4/24/2024 4:48 PM 456 0.01 0.00 0.00 0.00 0.00% 3 1,113 25.00%
QQQ240426C00457000 4/25/2024 6:01 PM 457 0.01 0.00 0.00 0.00 0.00% 2 789 25.00%
QQQ240426C00458000 4/25/2024 3:59 PM 458 0.01 0.00 0.00 0.00 0.00% 1 1,451 25.00%
QQQ240426C00459000 4/24/2024 4:15 PM 459 0.01 0.00 0.00 0.00 0.00% 603 634 25.00%
QQQ240426C00460000 4/25/2024 1:59 PM 460 0.01 0.00 0.00 0.00 0.00% 22 3,798 25.00%
QQQ240426C00461000 4/24/2024 2:59 PM 461 0.01 0.00 0.00 0.00 0.00% 160 267 25.00%
QQQ240426C00462000 4/24/2024 3:19 PM 462 0.01 0.00 0.00 0.00 0.00% 103 148 25.00%
QQQ240426C00463000 4/24/2024 1:56 PM 463 0.01 0.00 0.00 0.00 0.00% 1 66 25.00%
QQQ240426C00464000 4/17/2024 4:41 PM 464 0.02 0.00 0.00 0.00 0.00% - 5 50.00%
QQQ240426C00465000 4/25/2024 8:02 PM 465 0.06 0.00 0.00 0.00 0.00% 3 8,279 50.00%
QQQ240426C00466000 4/19/2024 1:37 PM 466 0.03 0.00 0.00 0.00 0.00% 1 235 50.00%
QQQ240426C00467000 4/23/2024 2:06 PM 467 0.01 0.00 0.00 0.00 0.00% 11 121 50.00%
QQQ240426C00468000 4/19/2024 3:55 PM 468 0.02 0.00 0.00 0.00 0.00% 2 4 50.00%
QQQ240426C00469000 4/19/2024 6:58 PM 469 0.01 0.00 0.00 0.00 0.00% 201 236 50.00%
QQQ240426C00470000 4/25/2024 8:02 PM 470 0.06 0.00 0.00 0.00 0.00% 1 4,672 50.00%
QQQ240426C00471000 4/19/2024 2:14 PM 471 0.02 0.00 0.00 0.00 0.00% 25 25 50.00%
QQQ240426C00472000 4/19/2024 5:42 PM 472 0.01 0.00 0.00 0.00 0.00% 305 301 50.00%
QQQ240426C00473000 4/18/2024 2:09 PM 473 0.01 0.00 0.00 0.00 0.00% - 4 50.00%
QQQ240426C00474000 4/19/2024 4:45 PM 474 0.01 0.00 0.00 0.00 0.00% 1 11 50.00%
QQQ240426C00475000 4/25/2024 1:30 PM 475 0.01 0.00 0.00 0.00 0.00% 10 3,307 50.00%
QQQ240426C00476000 4/19/2024 2:49 PM 476 0.01 0.00 0.00 0.00 0.00% 90 1,017 50.00%
QQQ240426C00477000 4/19/2024 2:37 PM 477 0.01 0.00 0.00 0.00 0.00% 230 364 50.00%
QQQ240426C00478000 4/18/2024 7:33 PM 478 0.01 0.00 0.00 0.00 0.00% - 467 50.00%
QQQ240426C00479000 4/18/2024 6:38 PM 479 0.01 0.00 0.00 0.00 0.00% - 610 50.00%
QQQ240426C00480000 4/25/2024 2:53 PM 480 0.01 0.00 0.00 0.00 0.00% 1 1,891 50.00%
QQQ240426C00485000 4/24/2024 3:26 PM 485 0.01 0.00 0.00 0.00 0.00% 205 449 50.00%
QQQ240426C00490000 4/25/2024 6:10 PM 490 0.01 0.00 0.00 0.00 0.00% 2 459 50.00%
QQQ240426C00495000 4/15/2024 5:35 PM 495 0.01 0.00 0.00 0.00 0.00% 70 297 50.00%
QQQ240426C00500000 4/25/2024 4:03 PM 500 0.01 0.00 0.00 0.00 0.00% 2 1,782 50.00%
QQQ240426C00505000 4/9/2024 6:41 PM 505 0.02 0.00 0.00 0.00 0.00% 67 272 50.00%
QQQ240426C00510000 4/17/2024 4:29 PM 510 0.01 0.00 0.00 0.00 0.00% 2 386 50.00%
QQQ240426C00515000 4/4/2024 5:32 PM 515 0.01 0.00 0.00 0.00 0.00% 34 493 50.00%
QQQ240426C00520000 3/28/2024 7:42 PM 520 0.02 0.00 0.00 0.00 0.00% 194 197 50.00%
QQQ240426C00525000 4/2/2024 3:08 PM 525 0.01 0.00 0.00 0.00 0.00% 100 838 50.00%
QQQ240426C00530000 3/25/2024 4:27 PM 530 0.01 0.00 0.01 0.00 0.00% 117 131 131.25%
QQQ240426C00535000 3/26/2024 6:57 PM 535 0.01 0.00 0.03 0.00 0.00% 105 317 148.44%
QQQ240426C00540000 3/22/2024 7:46 PM 540 0.01 0.00 0.01 0.00 0.00% 225 241 140.63%
QQQ240426C00545000 3/25/2024 1:34 PM 545 0.01 0.00 0.00 0.00 0.00% 3 411 50.00%
QQQ240426C00550000 4/23/2024 1:30 PM 550 0.01 0.00 0.00 0.00 0.00% 2 58 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
QQQ240426P00300000 4/24/2024 8:05 PM 300 0.01 0.00 0.00 0.00 0.00% 11 1,672 50.00%
QQQ240426P00305000 4/22/2024 7:32 PM 305 0.01 0.00 0.00 0.00 0.00% 1 233 50.00%
QQQ240426P00310000 4/19/2024 6:04 PM 310 0.01 0.00 0.00 0.00 0.00% 135 478 50.00%
QQQ240426P00315000 4/22/2024 2:13 PM 315 0.01 0.00 0.00 0.00 0.00% 1 594 50.00%
QQQ240426P00320000 4/22/2024 7:54 PM 320 0.01 0.00 0.00 0.00 0.00% 10 375 50.00%
QQQ240426P00325000 4/23/2024 4:27 PM 325 0.01 0.00 0.00 0.00 0.00% 1 3,499 50.00%
QQQ240426P00330000 4/25/2024 1:33 PM 330 0.01 0.00 0.00 0.00 0.00% 3 1,214 50.00%
QQQ240426P00335000 4/25/2024 7:55 PM 335 0.02 0.00 0.00 0.00 0.00% 1 3,893 50.00%
QQQ240426P00340000 4/24/2024 1:30 PM 340 0.01 0.00 0.00 0.00 0.00% 2 446 50.00%
QQQ240426P00345000 4/22/2024 7:55 PM 345 0.01 0.00 0.00 0.00 0.00% 255 2,268 50.00%
QQQ240426P00350000 4/25/2024 7:50 PM 350 0.01 0.00 0.00 0.00 0.00% 2 1,061 50.00%
QQQ240426P00355000 4/25/2024 7:52 PM 355 0.02 0.00 0.00 0.00 0.00% 148 586 50.00%
QQQ240426P00360000 4/25/2024 7:46 PM 360 0.01 0.00 0.00 0.00 0.00% 955 1,871 50.00%
QQQ240426P00365000 4/25/2024 8:12 PM 365 0.01 0.00 0.00 0.00 0.00% 290 984 50.00%
QQQ240426P00370000 4/25/2024 6:14 PM 370 0.01 0.00 0.00 0.00 0.00% 157 1,359 50.00%
QQQ240426P00375000 4/25/2024 8:13 PM 375 0.01 0.00 0.00 0.00 0.00% 254 1,132 50.00%
QQQ240426P00376000 4/25/2024 7:54 PM 376 0.02 0.00 0.00 0.00 0.00% 267 438 50.00%
QQQ240426P00377000 4/25/2024 7:49 PM 377 0.02 0.00 0.00 0.00 0.00% 337 17,453 50.00%
QQQ240426P00378000 4/25/2024 7:44 PM 378 0.02 0.00 0.00 0.00 0.00% 765 957 50.00%
QQQ240426P00379000 4/25/2024 6:30 PM 379 0.03 0.00 0.00 0.00 0.00% 52 321 50.00%
QQQ240426P00380000 4/25/2024 7:15 PM 380 0.02 0.00 0.00 0.00 0.00% 188 2,335 50.00%
QQQ240426P00381000 4/25/2024 7:36 PM 381 0.02 0.00 0.00 0.00 0.00% 151 462 50.00%
QQQ240426P00382000 4/25/2024 6:17 PM 382 0.02 0.00 0.00 0.00 0.00% 313 552 50.00%
QQQ240426P00383000 4/25/2024 3:54 PM 383 0.02 0.00 0.00 0.00 0.00% 682 1,927 50.00%
QQQ240426P00384000 4/25/2024 6:16 PM 384 0.02 0.00 0.00 0.00 0.00% 282 1,212 50.00%
QQQ240426P00385000 4/25/2024 7:49 PM 385 0.03 0.00 0.00 0.00 0.00% 232 3,423 50.00%
QQQ240426P00386000 4/25/2024 6:15 PM 386 0.02 0.00 0.00 0.00 0.00% 424 1,486 50.00%
QQQ240426P00387000 4/25/2024 6:13 PM 387 0.02 0.00 0.00 0.00 0.00% 696 2,038 50.00%
QQQ240426P00388000 4/25/2024 7:54 PM 388 0.03 0.00 0.00 0.00 0.00% 1,863 1,834 50.00%
QQQ240426P00389000 4/25/2024 7:59 PM 389 0.03 0.00 0.00 0.00 0.00% 480 723 25.00%
QQQ240426P00390000 4/25/2024 8:03 PM 390 0.01 0.00 0.00 0.00 0.00% 582 19,377 25.00%
QQQ240426P00391000 4/25/2024 7:49 PM 391 0.03 0.00 0.00 0.00 0.00% 299 506 25.00%
QQQ240426P00392000 4/25/2024 8:01 PM 392 0.04 0.00 0.00 0.00 0.00% 2,155 2,028 25.00%
QQQ240426P00393000 4/25/2024 7:40 PM 393 0.03 0.00 0.00 0.00 0.00% 977 1,093 25.00%
QQQ240426P00394000 4/25/2024 7:58 PM 394 0.03 0.00 0.00 0.00 0.00% 292 827 25.00%
QQQ240426P00395000 4/25/2024 8:05 PM 395 0.15 0.00 0.00 0.00 0.00% 1,779 5,033 25.00%
QQQ240426P00396000 4/25/2024 8:01 PM 396 0.04 0.00 0.00 0.00 0.00% 215 832 25.00%
QQQ240426P00397000 4/25/2024 7:56 PM 397 0.05 0.00 0.00 0.00 0.00% 853 1,366 25.00%
QQQ240426P00398000 4/25/2024 8:12 PM 398 0.02 0.00 0.00 0.00 0.00% 151 938 25.00%
QQQ240426P00399000 4/25/2024 8:03 PM 399 0.05 0.00 0.00 0.00 0.00% 1,972 2,440 25.00%
QQQ240426P00400000 4/25/2024 8:12 PM 400 0.02 0.00 0.00 0.00 0.00% 9,320 66,125 25.00%
QQQ240426P00401000 4/25/2024 8:10 PM 401 0.04 0.00 0.00 0.00 0.00% 3,566 4,904 25.00%
QQQ240426P00402000 4/25/2024 8:03 PM 402 0.04 0.00 0.00 0.00 0.00% 5,477 6,365 25.00%
QQQ240426P00403000 4/25/2024 7:57 PM 403 0.07 0.00 0.00 0.00 0.00% 10,385 12,258 25.00%
QQQ240426P00404000 4/25/2024 8:04 PM 404 0.04 0.00 0.00 0.00 0.00% 2,913 5,043 25.00%
QQQ240426P00405000 4/25/2024 8:14 PM 405 0.03 0.00 0.00 0.00 0.00% 6,171 16,845 25.00%
QQQ240426P00406000 4/25/2024 8:00 PM 406 0.01 0.00 0.00 0.00 0.00% 2,552 2,873 25.00%
QQQ240426P00407000 4/25/2024 8:11 PM 407 0.02 0.00 0.00 0.00 0.00% 3,693 8,789 25.00%
QQQ240426P00408000 4/25/2024 8:14 PM 408 0.02 0.00 0.00 0.00 0.00% 5,667 9,709 12.50%
QQQ240426P00409000 4/25/2024 8:12 PM 409 0.04 0.00 0.00 0.00 0.00% 5,246 4,583 12.50%
QQQ240426P00410000 4/25/2024 8:14 PM 410 0.04 0.00 0.00 0.00 0.00% 17,312 25,032 12.50%
QQQ240426P00411000 4/25/2024 8:14 PM 411 0.02 0.00 0.00 0.00 0.00% 10,072 6,012 12.50%
QQQ240426P00412000 4/25/2024 8:14 PM 412 0.03 0.00 0.00 0.00 0.00% 13,317 10,202 12.50%
QQQ240426P00413000 4/25/2024 8:14 PM 413 0.04 0.00 0.00 0.00 0.00% 13,797 10,897 12.50%
QQQ240426P00414000 4/25/2024 8:14 PM 414 0.04 0.00 0.00 0.00 0.00% 22,590 5,649 12.50%
QQQ240426P00415000 4/25/2024 8:14 PM 415 0.05 0.00 0.00 0.00 0.00% 36,816 32,669 12.50%
QQQ240426P00416000 4/25/2024 8:14 PM 416 0.04 0.00 0.00 0.00 0.00% 17,940 10,906 12.50%
QQQ240426P00417000 4/25/2024 8:14 PM 417 0.07 0.00 0.00 0.00 0.00% 28,118 13,014 6.25%
QQQ240426P00418000 4/25/2024 8:14 PM 418 0.10 0.00 0.00 0.00 0.00% 50,274 16,199 6.25%
QQQ240426P00419000 4/25/2024 8:14 PM 419 0.13 0.00 0.00 0.00 0.00% 35,727 6,395 6.25%
QQQ240426P00420000 4/25/2024 8:14 PM 420 0.14 0.00 0.00 0.00 0.00% 64,961 28,937 6.25%
QQQ240426P00421000 4/25/2024 8:14 PM 421 0.24 0.00 0.00 0.00 0.00% 18,511 3,530 3.13%
QQQ240426P00422000 4/25/2024 8:14 PM 422 0.24 0.00 0.00 0.00 0.00% 37,968 9,967 3.13%
QQQ240426P00422500 4/25/2024 8:14 PM 422.5 0.28 0.00 0.00 0.00 0.00% 6,096 2,222 3.13%
QQQ240426P00423000 4/25/2024 8:14 PM 423 0.29 0.00 0.00 0.00 0.00% 37,517 5,664 1.56%
QQQ240426P00424000 4/25/2024 8:14 PM 424 0.42 0.00 0.00 0.00 0.00% 25,271 7,536 0.78%
QQQ240426P00425000 4/25/2024 8:14 PM 425 0.55 0.00 0.00 0.00 0.00% 16,490 10,545 0.00%
QQQ240426P00426000 4/25/2024 8:14 PM 426 0.74 0.00 0.00 0.00 0.00% 5,865 3,370 0.00%
QQQ240426P00427000 4/25/2024 8:14 PM 427 0.96 0.00 0.00 0.00 0.00% 3,710 2,944 0.00%
QQQ240426P00427500 4/25/2024 8:14 PM 427.5 1.15 0.00 0.00 0.00 0.00% 995 2,804 0.00%
QQQ240426P00428000 4/25/2024 8:14 PM 428 1.38 0.00 0.00 0.00 0.00% 3,768 6,873 0.00%
QQQ240426P00429000 4/25/2024 8:14 PM 429 1.70 0.00 0.00 0.00 0.00% 3,778 2,635 0.00%
QQQ240426P00430000 4/25/2024 8:14 PM 430 2.14 0.00 0.00 0.00 0.00% 1,223 4,404 0.00%
QQQ240426P00431000 4/25/2024 8:14 PM 431 2.65 0.00 0.00 0.00 0.00% 318 1,109 0.00%
QQQ240426P00432000 4/25/2024 8:12 PM 432 3.30 0.00 0.00 0.00 0.00% 394 9,811 0.00%
QQQ240426P00432500 4/25/2024 8:04 PM 432.5 4.00 0.00 0.00 0.00 0.00% 1,519 604 0.00%
QQQ240426P00433000 4/25/2024 8:14 PM 433 4.26 0.00 0.00 0.00 0.00% 207 1,259 0.00%
QQQ240426P00434000 4/25/2024 8:13 PM 434 4.82 0.00 0.00 0.00 0.00% 35 153 0.00%
QQQ240426P00435000 4/25/2024 8:14 PM 435 5.70 0.00 0.00 0.00 0.00% 259 922 0.00%
QQQ240426P00436000 4/25/2024 8:12 PM 436 6.72 0.00 0.00 0.00 0.00% 53 187 0.00%
QQQ240426P00437000 4/25/2024 8:12 PM 437 7.63 0.00 0.00 0.00 0.00% 17 21 0.00%
QQQ240426P00437500 4/25/2024 6:08 PM 437.5 12.83 0.00 0.00 0.00 0.00% 1 2 0.00%
QQQ240426P00438000 4/25/2024 8:12 PM 438 8.55 0.00 0.00 0.00 0.00% 15 222 0.00%
QQQ240426P00439000 4/25/2024 4:54 PM 439 16.62 0.00 0.00 0.00 0.00% 92 24 0.00%
QQQ240426P00440000 4/25/2024 7:36 PM 440 15.34 0.00 0.00 0.00 0.00% 60 393 0.00%
QQQ240426P00441000 4/25/2024 8:09 PM 441 10.72 0.00 0.00 0.00 0.00% 14 358 0.00%
QQQ240426P00442000 4/25/2024 2:35 PM 442 21.89 0.00 0.00 0.00 0.00% 6 12 0.00%
QQQ240426P00442500 4/25/2024 4:28 PM 442.5 20.81 0.00 0.00 0.00 0.00% 1 9 0.00%
QQQ240426P00443000 4/25/2024 2:35 PM 443 22.81 0.00 0.00 0.00 0.00% 24 6 0.00%
QQQ240426P00444000 4/25/2024 3:23 PM 444 24.07 0.00 0.00 0.00 0.00% 2 32 0.00%
QQQ240426P00445000 4/25/2024 7:53 PM 445 21.13 0.00 0.00 0.00 0.00% 34 11 0.00%
QQQ240426P00446000 4/25/2024 3:40 PM 446 25.84 0.00 0.00 0.00 0.00% 1 2 0.00%
QQQ240426P00447000 4/25/2024 7:46 PM 447 23.24 0.00 0.00 0.00 0.00% 11 16 0.00%
QQQ240426P00447500 4/25/2024 7:46 PM 447.5 23.60 0.00 0.00 0.00 0.00% 90 52 0.00%
QQQ240426P00448000 4/25/2024 7:46 PM 448 24.24 0.00 0.00 0.00 0.00% 212 93 0.00%
QQQ240426P00449000 4/18/2024 7:03 PM 449 25.02 0.00 0.00 0.00 0.00% 20 1 0.00%
QQQ240426P00450000 4/25/2024 7:46 PM 450 26.24 0.00 0.00 0.00 0.00% 33 10 0.00%
QQQ240426P00451000 4/22/2024 2:03 PM 451 33.65 0.00 0.00 0.00 0.00% 2 0 0.00%
QQQ240426P00452000 4/17/2024 8:04 PM 452 25.96 0.00 0.00 0.00 0.00% 371 0 0.00%
QQQ240426P00452500 4/17/2024 8:02 PM 452.5 26.53 0.00 0.00 0.00 0.00% 10 0 0.00%
QQQ240426P00453000 4/17/2024 8:04 PM 453 26.96 0.00 0.00 0.00 0.00% 195 0 0.00%
QQQ240426P00454000 4/17/2024 8:02 PM 454 28.03 0.00 0.00 0.00 0.00% 62 0 0.00%
QQQ240426P00455000 4/22/2024 3:03 PM 455 40.26 0.00 0.00 0.00 0.00% 8 0 0.00%
QQQ240426P00456000 4/24/2024 8:06 PM 456 31.82 0.00 0.00 0.00 0.00% 6 0 0.00%
QQQ240426P00457000 4/11/2024 7:11 PM 457 12.23 0.00 0.00 0.00 0.00% 7 0 0.00%
QQQ240426P00458000 4/15/2024 4:44 PM 458 21.90 0.00 0.00 0.00 0.00% 1 0 0.00%
QQQ240426P00460000 4/24/2024 2:09 PM 460 30.98 0.00 0.00 0.00 0.00% 1 0 0.00%
QQQ240426P00465000 4/24/2024 8:10 PM 465 41.13 0.00 0.00 0.00 0.00% 1 0 0.00%
QQQ240426P00470000 4/25/2024 2:23 PM 470 48.75 0.00 0.00 0.00 0.00% 2 0 0.00%
QQQ240426P00473000 4/18/2024 6:42 PM 473 49.40 0.00 0.00 0.00 0.00% - 0 0.00%
QQQ240426P00475000 4/18/2024 7:53 PM 475 51.20 0.00 0.00 0.00 0.00% 2 0 0.00%
QQQ240426P00480000 4/2/2024 3:31 PM 480 40.50 0.00 0.00 0.00 0.00% 1 0 0.00%
QQQ240426P00490000 4/25/2024 1:51 PM 490 70.63 0.00 0.00 0.00 0.00% 4 0 0.00%
QQQ240426P00495000 4/12/2024 2:03 PM 495 54.00 0.00 0.00 0.00 0.00% 1 0 0.00%
QQQ240426P00500000 3/27/2024 2:31 PM 500 56.90 0.00 0.00 0.00 0.00% 1 0 0.00%
QQQ240426P00505000 3/18/2024 7:57 PM 505 67.61 78.74 79.25 0.00 0.00% 1 0 0.00%
QQQ240426P00510000 3/18/2024 7:57 PM 510 72.69 83.74 84.25 0.00 0.00% 10 0 0.00%
QQQ240426P00515000 3/18/2024 7:57 PM 515 77.71 88.74 89.25 0.00 0.00% - 0 0.00%
QQQ240426P00535000 3/18/2024 7:26 PM 535 96.27 108.74 109.24 0.00 0.00% 1 0 0.00%
QQQ240426P00540000 3/18/2024 7:26 PM 540 101.24 113.74 114.24 0.00 0.00% 1 0 0.00%
QQQ240426P00545000 3/11/2024 2:03 PM 545 108.92 107.17 107.42 0.00 0.00% 8 0 0.00%

Related Tickers