認購期權範圍2024年4月29日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240429C00395000 | 2024-04-26 2:36PM EDT | 395.00 | 36.39 | 35.76 | 36.30 | +3.66 | +11.18% | 1 | 18 | 66.02% |
| QQQ240429C00396000 | 2024-04-19 9:53AM EDT | 396.00 | 26.40 | 34.76 | 35.30 | 0.00 | - | 1 | 1 | 64.45% |
| QQQ240429C00400000 | 2024-04-26 3:33PM EDT | 400.00 | 32.13 | 30.77 | 31.30 | +6.25 | +24.15% | 70 | 59 | 58.11% |
| QQQ240429C00401000 | 2024-04-26 2:21PM EDT | 401.00 | 30.42 | 29.77 | 30.30 | +13.72 | +82.16% | 3 | 4 | 56.54% |
| QQQ240429C00403000 | 2024-04-19 3:54PM EDT | 403.00 | 13.67 | 27.77 | 28.30 | 0.00 | - | 60 | 30 | 53.32% |
| QQQ240429C00405000 | 2024-04-26 3:21PM EDT | 405.00 | 26.91 | 25.77 | 26.30 | +7.84 | +41.11% | 5 | 54 | 50.10% |
| QQQ240429C00406000 | 2024-04-26 3:32PM EDT | 406.00 | 26.16 | 24.77 | 25.30 | +7.23 | +38.19% | 10 | 61 | 48.54% |
| QQQ240429C00407000 | 2024-04-25 3:30PM EDT | 407.00 | 18.33 | 23.77 | 24.30 | 0.00 | - | 82 | 57 | 46.88% |
| QQQ240429C00408000 | 2024-04-25 3:33PM EDT | 408.00 | 17.05 | 22.77 | 23.30 | 0.00 | - | 13 | 24 | 45.26% |
| QQQ240429C00410000 | 2024-04-26 2:00PM EDT | 410.00 | 21.98 | 20.78 | 21.30 | +1.98 | +9.90% | 27 | 56 | 42.04% |
| QQQ240429C00411000 | 2024-04-26 3:37PM EDT | 411.00 | 21.01 | 19.77 | 20.30 | +7.05 | +50.50% | 2 | 32 | 40.38% |
| QQQ240429C00412000 | 2024-04-26 3:12PM EDT | 412.00 | 19.83 | 18.78 | 19.30 | +7.57 | +61.75% | 22 | 9 | 38.72% |
| QQQ240429C00413000 | 2024-04-26 11:15AM EDT | 413.00 | 18.03 | 17.78 | 18.30 | +1.57 | +9.54% | 11 | 15 | 37.11% |
| QQQ240429C00414000 | 2024-04-26 3:31PM EDT | 414.00 | 18.15 | 16.79 | 17.31 | +1.95 | +12.04% | 219 | 258 | 35.69% |
| QQQ240429C00415000 | 2024-04-26 3:36PM EDT | 415.00 | 17.03 | 15.79 | 16.31 | +2.03 | +13.53% | 103 | 287 | 33.99% |
| QQQ240429C00416000 | 2024-04-26 2:00PM EDT | 416.00 | 16.00 | 14.79 | 15.26 | +6.92 | +76.21% | 81 | 391 | 31.06% |
| QQQ240429C00417000 | 2024-04-26 4:02PM EDT | 417.00 | 14.25 | 13.95 | 14.26 | +6.17 | +76.36% | 179 | 315 | 29.40% |
| QQQ240429C00418000 | 2024-04-26 3:29PM EDT | 418.00 | 14.32 | 12.96 | 13.27 | +5.82 | +68.47% | 144 | 526 | 27.98% |
| QQQ240429C00419000 | 2024-04-26 4:05PM EDT | 419.00 | 12.18 | 11.82 | 12.33 | +0.86 | +7.60% | 148 | 851 | 27.59% |
| QQQ240429C00420000 | 2024-04-26 3:54PM EDT | 420.00 | 11.42 | 10.83 | 11.34 | +1.56 | +15.82% | 719 | 1,761 | 26.00% |
| QQQ240429C00421000 | 2024-04-26 4:06PM EDT | 421.00 | 10.23 | 9.99 | 10.20 | +0.84 | +8.95% | 356 | 657 | 21.24% |
| QQQ240429C00422000 | 2024-04-26 4:00PM EDT | 422.00 | 9.35 | 9.02 | 9.37 | +1.21 | +14.86% | 528 | 893 | 22.90% |
| QQQ240429C00423000 | 2024-04-26 3:57PM EDT | 423.00 | 8.44 | 8.05 | 8.35 | +0.56 | +7.11% | 605 | 938 | 20.70% |
| QQQ240429C00424000 | 2024-04-26 4:14PM EDT | 424.00 | 7.16 | 6.96 | 7.42 | +0.63 | +9.65% | 1,141 | 977 | 19.87% |
| QQQ240429C00425000 | 2024-04-26 4:06PM EDT | 425.00 | 6.44 | 6.05 | 6.52 | +0.73 | +12.78% | 2,072 | 2,202 | 19.19% |
| QQQ240429C00426000 | 2024-04-26 4:13PM EDT | 426.00 | 5.36 | 5.32 | 5.55 | +0.37 | +7.41% | 3,423 | 1,901 | 17.41% |
| QQQ240429C00427000 | 2024-04-26 4:10PM EDT | 427.00 | 4.56 | 4.30 | 4.54 | +0.28 | +6.54% | 3,123 | 1,370 | 15.06% |
| QQQ240429C00428000 | 2024-04-26 4:11PM EDT | 428.00 | 3.70 | 3.51 | 3.72 | -0.01 | -0.27% | 8,445 | 982 | 14.55% |
| QQQ240429C00429000 | 2024-04-26 4:14PM EDT | 429.00 | 2.91 | 2.87 | 2.98 | -0.28 | -8.78% | 8,628 | 1,176 | 14.23% |
| QQQ240429C00430000 | 2024-04-26 4:14PM EDT | 430.00 | 2.23 | 2.22 | 2.32 | -0.38 | -14.56% | 21,478 | 1,548 | 13.97% |
| QQQ240429C00431000 | 2024-04-26 4:14PM EDT | 431.00 | 1.65 | 1.65 | 1.69 | -0.47 | -22.17% | 19,280 | 843 | 13.28% |
| QQQ240429C00432000 | 2024-04-26 4:15PM EDT | 432.00 | 1.18 | 1.17 | 1.20 | -0.55 | -31.79% | 37,599 | 1,326 | 12.96% |
| QQQ240429C00433000 | 2024-04-26 4:14PM EDT | 433.00 | 0.79 | 0.79 | 0.82 | -0.20 | -20.20% | 21,556 | 1,163 | 12.77% |
| QQQ240429C00434000 | 2024-04-26 4:14PM EDT | 434.00 | 0.51 | 0.51 | 0.52 | -0.60 | -54.05% | 12,887 | 1,628 | 12.45% |
| QQQ240429C00435000 | 2024-04-26 4:14PM EDT | 435.00 | 0.33 | 0.32 | 0.34 | -0.47 | -58.75% | 15,407 | 1,745 | 12.57% |
| QQQ240429C00436000 | 2024-04-26 4:14PM EDT | 436.00 | 0.20 | 0.20 | 0.22 | -0.22 | -52.38% | 7,797 | 641 | 12.75% |
| QQQ240429C00437000 | 2024-04-26 4:14PM EDT | 437.00 | 0.13 | 0.12 | 0.13 | -0.31 | -70.45% | 7,564 | 605 | 12.75% |
| QQQ240429C00438000 | 2024-04-26 4:14PM EDT | 438.00 | 0.09 | 0.08 | 0.09 | -0.27 | -75.00% | 9,344 | 1,515 | 13.28% |
| QQQ240429C00439000 | 2024-04-26 4:12PM EDT | 439.00 | 0.05 | 0.04 | 0.05 | -0.28 | -84.85% | 8,903 | 332 | 13.23% |
| QQQ240429C00440000 | 2024-04-26 4:13PM EDT | 440.00 | 0.04 | 0.03 | 0.04 | -0.16 | -80.00% | 16,855 | 1,398 | 14.06% |
| QQQ240429C00441000 | 2024-04-26 4:12PM EDT | 441.00 | 0.03 | 0.02 | 0.03 | -0.13 | -81.25% | 3,980 | 475 | 14.65% |
| QQQ240429C00442000 | 2024-04-26 4:11PM EDT | 442.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 1,949 | 1,231 | 15.04% |
| QQQ240429C00443000 | 2024-04-26 4:03PM EDT | 443.00 | 0.02 | 0.01 | 0.02 | -0.10 | -83.33% | 1,699 | 829 | 16.21% |
| QQQ240429C00444000 | 2024-04-26 4:10PM EDT | 444.00 | 0.01 | 0.01 | 0.02 | -0.13 | -92.86% | 2,643 | 964 | 17.38% |
| QQQ240429C00445000 | 2024-04-26 4:05PM EDT | 445.00 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 2,474 | 1,471 | 18.56% |
| QQQ240429C00446000 | 2024-04-26 4:14PM EDT | 446.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 404 | 359 | 19.53% |
| QQQ240429C00447000 | 2024-04-26 4:10PM EDT | 447.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 53 | 458 | 19.14% |
| QQQ240429C00448000 | 2024-04-26 4:02PM EDT | 448.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 279 | 216 | 20.31% |
| QQQ240429C00449000 | 2024-04-26 3:59PM EDT | 449.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3,080 | 1,520 | 21.09% |
| QQQ240429C00450000 | 2024-04-26 4:00PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,081 | 1,843 | 22.27% |
| QQQ240429C00451000 | 2024-04-26 4:00PM EDT | 451.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 138 | 625 | 12.50% |
| QQQ240429C00452000 | 2024-04-25 10:28AM EDT | 452.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 189 | 24.22% |
| QQQ240429C00453000 | 2024-04-25 3:43PM EDT | 453.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 45 | 25.39% |
| QQQ240429C00454000 | 2024-04-25 3:23PM EDT | 454.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 118 | 26.17% |
| QQQ240429C00455000 | 2024-04-26 3:08PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 289 | 27.34% |
| QQQ240429C00456000 | 2024-04-25 4:04PM EDT | 456.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 390 | 28.13% |
| QQQ240429C00457000 | 2024-04-17 11:30AM EDT | 457.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| QQQ240429C00458000 | 2024-04-25 9:39AM EDT | 458.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 164 | 12.50% |
| QQQ240429C00459000 | 2024-04-25 3:42PM EDT | 459.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 31.25% |
| QQQ240429C00460000 | 2024-04-24 10:37AM EDT | 460.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 43 | 25.00% |
| QQQ240429C00461000 | 2024-04-18 3:30PM EDT | 461.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| QQQ240429C00462000 | 2024-04-18 10:49AM EDT | 462.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 34.38% |
| QQQ240429C00463000 | 2024-04-17 1:59PM EDT | 463.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 35.16% |
| QQQ240429C00464000 | 2024-04-17 2:02PM EDT | 464.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 35.94% |
| QQQ240429C00467000 | 2024-04-19 3:34PM EDT | 467.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 32 | 39.06% |
| QQQ240429C00468000 | 2024-04-24 10:09AM EDT | 468.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 58 | 39.84% |
| QQQ240429C00469000 | 2024-04-19 4:09PM EDT | 469.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 110 | 40.63% |
| QQQ240429C00470000 | 2024-04-24 11:30AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 19 | 41.41% |
| QQQ240429C00473000 | 2024-04-19 11:57AM EDT | 473.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 44.53% |
| QQQ240429C00474000 | 2024-04-19 3:30PM EDT | 474.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 45.31% |
| QQQ240429C00475000 | 2024-04-19 11:58AM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 190 | 190 | 46.09% |
認沽盤範圍2024年4月29日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240429P00375000 | 2024-04-25 1:33PM EDT | 375.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 249 | 261 | 60.94% |
| QQQ240429P00376000 | 2024-04-23 2:18PM EDT | 376.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 11 | 60 | 59.38% |
| QQQ240429P00377000 | 2024-04-26 9:57AM EDT | 377.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 88 | 26 | 59.38% |
| QQQ240429P00378000 | 2024-04-26 10:00AM EDT | 378.00 | 0.02 | 0.00 | 0.01 | -0.23 | -92.00% | 94 | 30 | 57.81% |
| QQQ240429P00380000 | 2024-04-26 11:12AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 476 | 105 | 56.25% |
| QQQ240429P00381000 | 2024-04-26 11:12AM EDT | 381.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 779 | 90 | 54.69% |
| QQQ240429P00382000 | 2024-04-26 4:05PM EDT | 382.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,519 | 25 | 53.13% |
| QQQ240429P00383000 | 2024-04-26 4:05PM EDT | 383.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 459 | 145 | 51.56% |
| QQQ240429P00384000 | 2024-04-26 12:24PM EDT | 384.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 132 | 74 | 51.56% |
| QQQ240429P00385000 | 2024-04-26 4:02PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 339 | 369 | 50.00% |
| QQQ240429P00386000 | 2024-04-25 1:33PM EDT | 386.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 97 | 104 | 52.34% |
| QQQ240429P00387000 | 2024-04-25 2:28PM EDT | 387.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 71 | 94 | 50.78% |
| QQQ240429P00388000 | 2024-04-26 3:57PM EDT | 388.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 115 | 654 | 50.00% |
| QQQ240429P00389000 | 2024-04-26 4:10PM EDT | 389.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 132 | 34 | 48.44% |
| QQQ240429P00390000 | 2024-04-26 4:13PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 126 | 671 | 47.66% |
| QQQ240429P00391000 | 2024-04-26 4:14PM EDT | 391.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,930 | 130 | 50.00% |
| QQQ240429P00392000 | 2024-04-26 4:04PM EDT | 392.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 208 | 380 | 48.83% |
| QQQ240429P00393000 | 2024-04-26 4:06PM EDT | 393.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,546 | 178 | 47.66% |
| QQQ240429P00394000 | 2024-04-26 2:23PM EDT | 394.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 34 | 758 | 46.48% |
| QQQ240429P00395000 | 2024-04-26 3:04PM EDT | 395.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 358 | 480 | 45.31% |
| QQQ240429P00396000 | 2024-04-26 3:36PM EDT | 396.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 800 | 394 | 44.14% |
| QQQ240429P00397000 | 2024-04-26 10:49AM EDT | 397.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 1,262 | 839 | 42.97% |
| QQQ240429P00398000 | 2024-04-26 3:58PM EDT | 398.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 614 | 945 | 41.80% |
| QQQ240429P00399000 | 2024-04-26 3:07PM EDT | 399.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 543 | 592 | 40.63% |
| QQQ240429P00400000 | 2024-04-26 3:52PM EDT | 400.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 987 | 1,562 | 39.45% |
| QQQ240429P00401000 | 2024-04-26 3:21PM EDT | 401.00 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 238 | 331 | 38.28% |
| QQQ240429P00402000 | 2024-04-26 2:12PM EDT | 402.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 640 | 298 | 37.11% |
| QQQ240429P00403000 | 2024-04-26 3:01PM EDT | 403.00 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 726 | 900 | 35.94% |
| QQQ240429P00404000 | 2024-04-26 3:23PM EDT | 404.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 641 | 457 | 34.77% |
| QQQ240429P00405000 | 2024-04-26 3:53PM EDT | 405.00 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 811 | 1,264 | 33.59% |
| QQQ240429P00406000 | 2024-04-26 3:18PM EDT | 406.00 | 0.02 | 0.01 | 0.02 | -0.15 | -88.24% | 697 | 677 | 32.42% |
| QQQ240429P00407000 | 2024-04-26 3:48PM EDT | 407.00 | 0.02 | 0.01 | 0.02 | -0.15 | -88.24% | 1,845 | 576 | 31.25% |
| QQQ240429P00408000 | 2024-04-26 3:25PM EDT | 408.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,458 | 1,384 | 30.08% |
| QQQ240429P00409000 | 2024-04-26 3:17PM EDT | 409.00 | 0.03 | 0.01 | 0.02 | -0.06 | -66.67% | 573 | 2,172 | 28.71% |
| QQQ240429P00410000 | 2024-04-26 4:09PM EDT | 410.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 1,802 | 3,120 | 27.54% |
| QQQ240429P00411000 | 2024-04-26 3:54PM EDT | 411.00 | 0.02 | 0.01 | 0.02 | -0.13 | -86.67% | 914 | 1,332 | 26.37% |
| QQQ240429P00412000 | 2024-04-26 3:58PM EDT | 412.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 632 | 886 | 25.00% |
| QQQ240429P00413000 | 2024-04-26 4:06PM EDT | 413.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 1,003 | 1,011 | 23.83% |
| QQQ240429P00414000 | 2024-04-26 4:12PM EDT | 414.00 | 0.02 | 0.01 | 0.03 | -0.13 | -86.67% | 1,134 | 985 | 24.02% |
| QQQ240429P00415000 | 2024-04-26 4:03PM EDT | 415.00 | 0.03 | 0.02 | 0.03 | -0.16 | -84.21% | 2,940 | 2,090 | 22.66% |
| QQQ240429P00416000 | 2024-04-26 4:10PM EDT | 416.00 | 0.03 | 0.02 | 0.03 | -0.21 | -87.50% | 2,181 | 2,110 | 21.49% |
| QQQ240429P00417000 | 2024-04-26 4:12PM EDT | 417.00 | 0.03 | 0.02 | 0.03 | -0.18 | -85.71% | 2,843 | 1,436 | 20.12% |
| QQQ240429P00418000 | 2024-04-26 4:11PM EDT | 418.00 | 0.03 | 0.03 | 0.04 | -0.23 | -88.46% | 6,157 | 4,659 | 19.73% |
| QQQ240429P00419000 | 2024-04-26 4:13PM EDT | 419.00 | 0.04 | 0.04 | 0.05 | -0.34 | -89.47% | 3,028 | 1,739 | 19.04% |
| QQQ240429P00420000 | 2024-04-26 4:14PM EDT | 420.00 | 0.05 | 0.05 | 0.06 | -0.39 | -88.64% | 6,281 | 2,874 | 18.16% |
| QQQ240429P00421000 | 2024-04-26 4:14PM EDT | 421.00 | 0.07 | 0.07 | 0.08 | -0.48 | -87.27% | 7,970 | 1,579 | 17.68% |
| QQQ240429P00422000 | 2024-04-26 4:13PM EDT | 422.00 | 0.09 | 0.09 | 0.10 | -0.51 | -85.00% | 5,857 | 1,005 | 16.90% |
| QQQ240429P00423000 | 2024-04-26 4:14PM EDT | 423.00 | 0.12 | 0.12 | 0.14 | -0.71 | -85.54% | 4,874 | 1,800 | 16.46% |
| QQQ240429P00424000 | 2024-04-26 4:14PM EDT | 424.00 | 0.17 | 0.17 | 0.18 | -0.83 | -83.00% | 12,864 | 1,108 | 15.72% |
| QQQ240429P00425000 | 2024-04-26 4:14PM EDT | 425.00 | 0.24 | 0.24 | 0.25 | -0.91 | -79.13% | 21,899 | 2,165 | 15.28% |
| QQQ240429P00426000 | 2024-04-26 4:14PM EDT | 426.00 | 0.35 | 0.33 | 0.35 | -1.12 | -76.19% | 11,095 | 1,022 | 14.87% |
| QQQ240429P00427000 | 2024-04-26 4:14PM EDT | 427.00 | 0.47 | 0.46 | 0.49 | -1.27 | -72.99% | 16,931 | 696 | 14.50% |
| QQQ240429P00428000 | 2024-04-26 4:14PM EDT | 428.00 | 0.66 | 0.64 | 0.65 | -1.54 | -70.00% | 29,492 | 792 | 13.86% |
| QQQ240429P00429000 | 2024-04-26 4:14PM EDT | 429.00 | 0.90 | 0.88 | 0.90 | -1.80 | -66.67% | 35,567 | 231 | 13.53% |
| QQQ240429P00430000 | 2024-04-26 4:14PM EDT | 430.00 | 1.24 | 1.21 | 1.23 | -1.79 | -59.08% | 34,457 | 784 | 13.23% |
| QQQ240429P00431000 | 2024-04-26 4:14PM EDT | 431.00 | 1.63 | 1.62 | 1.65 | -2.07 | -55.95% | 49,949 | 449 | 12.96% |
| QQQ240429P00432000 | 2024-04-26 4:14PM EDT | 432.00 | 2.15 | 2.12 | 2.16 | -3.51 | -62.01% | 27,394 | 64 | 12.65% |
| QQQ240429P00433000 | 2024-04-26 4:13PM EDT | 433.00 | 2.76 | 2.67 | 2.83 | -2.19 | -44.24% | 6,629 | 65 | 12.85% |
| QQQ240429P00434000 | 2024-04-26 4:14PM EDT | 434.00 | 3.49 | 3.46 | 3.54 | -1.97 | -36.08% | 1,310 | 43 | 12.65% |
| QQQ240429P00435000 | 2024-04-26 4:14PM EDT | 435.00 | 4.33 | 4.09 | 4.38 | -1.89 | -30.39% | 1,501 | 106 | 13.06% |
| QQQ240429P00436000 | 2024-04-26 4:10PM EDT | 436.00 | 5.13 | 4.95 | 5.26 | -1.70 | -24.89% | 1,579 | 27 | 13.40% |
| QQQ240429P00437000 | 2024-04-26 3:52PM EDT | 437.00 | 5.58 | 5.88 | 6.35 | -4.27 | -43.35% | 156 | 14 | 16.63% |
| QQQ240429P00438000 | 2024-04-26 3:50PM EDT | 438.00 | 6.26 | 6.82 | 7.15 | -12.05 | -65.81% | 210 | 10 | 14.84% |
| QQQ240429P00439000 | 2024-04-26 9:40AM EDT | 439.00 | 10.39 | 7.80 | 8.14 | -7.21 | -40.97% | 2 | 1 | 16.16% |
| QQQ240429P00440000 | 2024-04-26 4:14PM EDT | 440.00 | 9.10 | 8.79 | 9.29 | -11.99 | -56.85% | 150 | 3 | 21.02% |
| QQQ240429P00441000 | 2024-04-26 3:59PM EDT | 441.00 | 9.77 | 9.82 | 10.28 | -15.13 | -60.76% | 44 | 0 | 22.51% |
| QQQ240429P00442000 | 2024-04-26 12:46PM EDT | 442.00 | 10.25 | 10.81 | 11.28 | -17.29 | -62.78% | 8 | 0 | 24.17% |
| QQQ240429P00443000 | 2024-04-26 3:59PM EDT | 443.00 | 11.68 | 11.81 | 12.27 | -7.15 | -37.97% | 22 | 0 | 25.54% |
| QQQ240429P00444000 | 2024-04-26 10:50AM EDT | 444.00 | 12.94 | 12.81 | 13.28 | -13.92 | -51.82% | 1 | 0 | 27.39% |
| QQQ240429P00445000 | 2024-04-23 4:03PM EDT | 445.00 | 18.79 | 13.78 | 14.28 | 0.00 | - | 14 | 2 | 28.96% |
| QQQ240429P00446000 | 2024-04-17 3:34PM EDT | 446.00 | 19.79 | 14.79 | 15.28 | 0.00 | - | - | 0 | 30.52% |
| QQQ240429P00447000 | 2024-04-22 12:30PM EDT | 447.00 | 30.51 | 15.79 | 16.28 | 0.00 | - | 10 | 0 | 32.03% |
| QQQ240429P00450000 | 2024-04-22 2:15PM EDT | 450.00 | 29.55 | 18.81 | 19.28 | 0.00 | - | 1 | 0 | 36.52% |
| QQQ240429P00452000 | 2024-04-26 3:50PM EDT | 452.00 | 20.25 | 20.78 | 21.27 | +0.14 | +0.70% | 2 | 0 | 39.16% |
| QQQ240429P00460000 | 2024-04-18 10:49AM EDT | 460.00 | 32.51 | 28.76 | 29.27 | 0.00 | - | - | 0 | 50.34% |
