Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240531C00220000 | 2024-04-29 12:56PM EDT | 220.00 | 213.42 | 232.86 | 233.24 | 0.00 | - | - | 1 | 130.86% |
| QQQ240531C00275000 | 2024-05-10 3:58PM EDT | 275.00 | 168.17 | 178.05 | 178.42 | 0.00 | - | 2 | 1 | 102.93% |
| QQQ240531C00300000 | 2024-04-26 1:41PM EDT | 300.00 | 133.10 | 153.09 | 153.47 | 0.00 | - | 1 | 1 | 88.18% |
| QQQ240531C00305000 | 2024-05-14 1:41PM EDT | 305.00 | 139.78 | 148.07 | 148.45 | 0.00 | - | 1 | 5 | 84.38% |
| QQQ240531C00310000 | 2024-04-26 1:41PM EDT | 310.00 | 123.73 | 143.11 | 143.47 | 0.00 | - | 1 | 1 | 82.23% |
| QQQ240531C00320000 | 2024-04-24 10:48AM EDT | 320.00 | 109.55 | 133.15 | 133.54 | 0.00 | - | - | 1 | 77.64% |
| QQQ240531C00325000 | 2024-05-14 11:18AM EDT | 325.00 | 120.46 | 128.20 | 128.57 | 0.00 | - | 2 | 15 | 75.59% |
| QQQ240531C00340000 | 2024-04-19 4:03PM EDT | 340.00 | 77.26 | 113.24 | 113.60 | 0.00 | - | 1 | 1 | 67.33% |
| QQQ240531C00345000 | 2024-05-01 12:45PM EDT | 345.00 | 78.37 | 108.27 | 108.63 | 0.00 | - | 30 | 6 | 64.94% |
| QQQ240531C00350000 | 2024-05-02 4:00PM EDT | 350.00 | 79.00 | 103.22 | 103.59 | 0.00 | - | 5 | 20 | 61.13% |
| QQQ240531C00355000 | 2024-04-30 3:58PM EDT | 355.00 | 72.00 | 98.29 | 98.66 | 0.00 | - | 1 | 6 | 59.52% |
| QQQ240531C00360000 | 2024-05-14 11:02AM EDT | 360.00 | 85.16 | 93.29 | 93.67 | 0.00 | - | 14 | 20 | 56.67% |
| QQQ240531C00370000 | 2024-05-15 3:39PM EDT | 370.00 | 83.66 | 83.35 | 83.71 | +10.99 | +15.12% | 1 | 34 | 51.66% |
| QQQ240531C00375000 | 2024-05-01 12:17PM EDT | 375.00 | 49.48 | 78.33 | 78.70 | 0.00 | - | 12 | 1 | 51.00% |
| QQQ240531C00380000 | 2024-05-15 11:21AM EDT | 380.00 | 71.46 | 73.35 | 73.72 | +6.65 | +10.26% | 250 | 22 | 48.27% |
| QQQ240531C00385000 | 2024-05-13 1:41PM EDT | 385.00 | 58.91 | 68.40 | 68.76 | 0.00 | - | 60 | 157 | 45.73% |
| QQQ240531C00390000 | 2024-05-10 12:20PM EDT | 390.00 | 63.90 | 63.40 | 63.77 | +11.09 | +21.00% | 5 | 67 | 42.86% |
| QQQ240531C00395000 | 2024-05-13 2:31PM EDT | 395.00 | 48.88 | 58.47 | 58.82 | 0.00 | - | 6 | 53 | 40.37% |
| QQQ240531C00400000 | 2024-05-15 4:09PM EDT | 400.00 | 53.83 | 53.48 | 53.84 | +6.54 | +13.83% | 68 | 171 | 37.56% |
| QQQ240531C00405000 | 2024-05-15 2:33PM EDT | 405.00 | 48.70 | 48.53 | 48.90 | +6.32 | +14.91% | 1 | 59 | 35.06% |
| QQQ240531C00407000 | 2024-05-14 3:09PM EDT | 407.00 | 45.22 | 46.49 | 46.90 | +5.04 | +12.54% | 1 | 21 | 33.84% |
| QQQ240531C00408000 | 2024-05-03 9:30AM EDT | 408.00 | 29.26 | 45.55 | 45.92 | 0.00 | - | 4 | 4 | 33.39% |
| QQQ240531C00409000 | 2024-05-02 2:35PM EDT | 409.00 | 22.28 | 44.60 | 44.85 | 0.00 | - | - | 3 | 32.23% |
| QQQ240531C00410000 | 2024-05-15 3:41PM EDT | 410.00 | 44.01 | 43.58 | 43.87 | +6.84 | +18.40% | 2 | 117 | 31.79% |
| QQQ240531C00411000 | 2024-05-10 11:27AM EDT | 411.00 | 32.31 | 42.61 | 42.91 | 0.00 | - | 1 | 19 | 31.48% |
| QQQ240531C00412000 | 2024-05-13 9:36AM EDT | 412.00 | 32.82 | 41.58 | 41.87 | 0.00 | - | 19 | 38 | 30.58% |
| QQQ240531C00413000 | 2024-05-15 9:47AM EDT | 413.00 | 36.37 | 40.61 | 40.89 | +4.68 | +14.77% | 2 | 16 | 30.12% |
| QQQ240531C00414000 | 2024-05-15 2:18PM EDT | 414.00 | 39.86 | 39.61 | 39.93 | +13.03 | +48.57% | 1 | 307 | 29.80% |
| QQQ240531C00415000 | 2024-05-15 4:09PM EDT | 415.00 | 38.94 | 38.64 | 38.91 | +7.20 | +22.68% | 18 | 1,195 | 29.04% |
| QQQ240531C00416000 | 2024-05-15 10:10AM EDT | 416.00 | 33.85 | 37.60 | 37.92 | +6.00 | +21.54% | 2 | 140 | 28.49% |
| QQQ240531C00417000 | 2024-05-15 2:41PM EDT | 417.00 | 36.98 | 36.67 | 36.93 | +8.47 | +29.71% | 1 | 407 | 27.95% |
| QQQ240531C00418000 | 2024-05-09 3:04PM EDT | 418.00 | 32.48 | 35.67 | 35.95 | +6.95 | +27.22% | 1 | 112 | 27.47% |
| QQQ240531C00419000 | 2024-05-15 2:39PM EDT | 419.00 | 34.94 | 34.68 | 34.97 | +7.45 | +27.10% | 2 | 153 | 26.98% |
| QQQ240531C00420000 | 2024-05-15 2:50PM EDT | 420.00 | 33.85 | 33.71 | 33.97 | +6.06 | +21.81% | 27 | 523 | 26.36% |
| QQQ240531C00421000 | 2024-05-15 3:16PM EDT | 421.00 | 33.12 | 32.72 | 33.00 | +9.23 | +38.64% | 1 | 396 | 25.92% |
| QQQ240531C00422500 | 2024-05-14 10:32AM EDT | 422.50 | 31.67 | 31.26 | 31.53 | +7.45 | +30.76% | 10 | 98 | 25.16% |
| QQQ240531C00423000 | 2024-05-15 3:31PM EDT | 423.00 | 31.16 | 30.76 | 31.04 | +7.09 | +29.46% | 2 | 381 | 24.90% |
| QQQ240531C00424000 | 2024-05-15 12:07PM EDT | 424.00 | 27.68 | 29.80 | 30.00 | +3.53 | +14.62% | 36 | 576 | 24.02% |
| QQQ240531C00425000 | 2024-05-15 12:55PM EDT | 425.00 | 27.72 | 28.84 | 29.08 | +4.63 | +20.05% | 24 | 1,083 | 23.85% |
| QQQ240531C00426000 | 2024-05-15 3:16PM EDT | 426.00 | 28.29 | 27.86 | 28.13 | +5.86 | +26.13% | 47 | 175 | 23.49% |
| QQQ240531C00427000 | 2024-05-15 3:46PM EDT | 427.00 | 27.43 | 26.89 | 27.09 | +6.07 | +28.42% | 6 | 584 | 22.62% |
| QQQ240531C00427500 | 2024-05-15 1:17PM EDT | 427.50 | 25.90 | 26.40 | 26.68 | +8.26 | +46.83% | 4 | 231 | 22.77% |
| QQQ240531C00428000 | 2024-05-15 11:08AM EDT | 428.00 | 23.93 | 25.93 | 26.16 | +3.74 | +18.52% | 2 | 479 | 22.34% |
| QQQ240531C00429000 | 2024-05-15 1:43PM EDT | 429.00 | 24.79 | 24.97 | 25.20 | +5.27 | +27.00% | 5 | 632 | 21.89% |
| QQQ240531C00430000 | 2024-05-15 3:57PM EDT | 430.00 | 24.57 | 24.01 | 24.23 | +6.01 | +32.38% | 139 | 1,670 | 21.37% |
| QQQ240531C00431000 | 2024-05-15 3:07PM EDT | 431.00 | 23.32 | 23.10 | 23.33 | +5.35 | +29.77% | 45 | 657 | 21.18% |
| QQQ240531C00432000 | 2024-05-15 2:42PM EDT | 432.00 | 22.34 | 22.11 | 22.33 | +5.40 | +31.88% | 32 | 554 | 20.50% |
| QQQ240531C00432500 | 2024-05-15 1:17PM EDT | 432.50 | 21.20 | 21.67 | 21.86 | +6.84 | +47.63% | 2 | 379 | 20.29% |
| QQQ240531C00433000 | 2024-05-15 3:00PM EDT | 433.00 | 21.35 | 21.22 | 21.39 | +5.20 | +32.20% | 10 | 468 | 20.08% |
| QQQ240531C00434000 | 2024-05-15 12:07PM EDT | 434.00 | 18.32 | 20.26 | 20.45 | +2.98 | +19.43% | 21 | 344 | 19.64% |
| QQQ240531C00435000 | 2024-05-15 4:06PM EDT | 435.00 | 19.55 | 19.36 | 19.56 | +4.94 | +33.81% | 209 | 1,681 | 19.40% |
| QQQ240531C00436000 | 2024-05-15 1:03PM EDT | 436.00 | 17.68 | 18.43 | 18.63 | +5.71 | +47.70% | 32 | 516 | 18.96% |
| QQQ240531C00437000 | 2024-05-15 3:15PM EDT | 437.00 | 17.81 | 17.57 | 17.76 | +5.07 | +39.80% | 114 | 1,228 | 18.73% |
| QQQ240531C00437500 | 2024-05-15 2:46PM EDT | 437.50 | 17.32 | 17.12 | 17.31 | +6.38 | +58.32% | 5 | 370 | 18.54% |
| QQQ240531C00438000 | 2024-05-15 3:55PM EDT | 438.00 | 16.91 | 16.69 | 16.85 | +4.75 | +39.06% | 59 | 1,049 | 18.31% |
| QQQ240531C00439000 | 2024-05-15 3:31PM EDT | 439.00 | 16.22 | 15.79 | 15.97 | +4.83 | +42.41% | 38 | 1,043 | 17.98% |
| QQQ240531C00440000 | 2024-05-15 4:12PM EDT | 440.00 | 15.05 | 14.97 | 15.11 | +4.38 | +41.05% | 414 | 3,320 | 17.69% |
| QQQ240531C00441000 | 2024-05-15 3:39PM EDT | 441.00 | 14.41 | 14.12 | 14.29 | +4.21 | +41.27% | 59 | 821 | 17.49% |
| QQQ240531C00442000 | 2024-05-15 3:39PM EDT | 442.00 | 13.59 | 13.31 | 13.48 | +4.14 | +43.81% | 5,126 | 5,407 | 17.28% |
| QQQ240531C00442500 | 2024-05-15 3:33PM EDT | 442.50 | 13.23 | 12.90 | 13.04 | +4.11 | +45.07% | 93 | 784 | 17.05% |
| QQQ240531C00443000 | 2024-05-15 3:56PM EDT | 443.00 | 12.79 | 12.47 | 12.62 | +4.17 | +48.38% | 2,578 | 6,127 | 16.87% |
| QQQ240531C00444000 | 2024-05-15 3:55PM EDT | 444.00 | 11.86 | 11.71 | 11.83 | +3.85 | +48.06% | 1,320 | 1,721 | 16.63% |
| QQQ240531C00445000 | 2024-05-15 4:01PM EDT | 445.00 | 11.02 | 10.94 | 11.09 | +3.61 | +48.72% | 5,495 | 8,719 | 16.49% |
| QQQ240531C00446000 | 2024-05-15 4:02PM EDT | 446.00 | 10.35 | 10.16 | 10.32 | +3.55 | +52.21% | 300 | 747 | 16.22% |
| QQQ240531C00447000 | 2024-05-15 4:02PM EDT | 447.00 | 9.46 | 9.49 | 9.63 | +3.08 | +48.28% | 257 | 1,522 | 16.11% |
| QQQ240531C00447500 | 2024-05-15 12:27PM EDT | 447.50 | 8.20 | 9.14 | 9.25 | +2.23 | +37.35% | 110 | 623 | 15.94% |
| QQQ240531C00448000 | 2024-05-15 4:00PM EDT | 448.00 | 9.03 | 8.80 | 8.92 | +3.14 | +53.31% | 1,241 | 714 | 15.89% |
| QQQ240531C00449000 | 2024-05-15 4:02PM EDT | 449.00 | 8.15 | 8.12 | 8.26 | +2.92 | +55.83% | 719 | 408 | 15.74% |
| QQQ240531C00450000 | 2024-05-15 4:11PM EDT | 450.00 | 7.53 | 7.51 | 7.60 | +2.73 | +56.87% | 2,553 | 13,050 | 15.53% |
| QQQ240531C00451000 | 2024-05-15 3:51PM EDT | 451.00 | 7.11 | 6.88 | 6.97 | +2.85 | +66.90% | 509 | 1,587 | 15.35% |
| QQQ240531C00452000 | 2024-05-15 4:11PM EDT | 452.00 | 6.39 | 6.29 | 6.38 | +2.49 | +63.85% | 895 | 691 | 15.19% |
| QQQ240531C00452500 | 2024-05-15 4:00PM EDT | 452.50 | 6.21 | 6.04 | 6.10 | +2.53 | +68.75% | 620 | 112 | 15.13% |
| QQQ240531C00453000 | 2024-05-15 4:11PM EDT | 453.00 | 5.83 | 5.80 | 5.86 | +2.19 | +60.16% | 15,849 | 726 | 15.15% |
| QQQ240531C00454000 | 2024-05-15 4:12PM EDT | 454.00 | 5.27 | 5.25 | 5.31 | +2.03 | +60.96% | 888 | 327 | 14.97% |
| QQQ240531C00455000 | 2024-05-15 4:02PM EDT | 455.00 | 4.79 | 4.79 | 4.84 | +2.04 | +74.18% | 4,818 | 3,954 | 14.91% |
| QQQ240531C00456000 | 2024-05-15 4:10PM EDT | 456.00 | 4.37 | 4.31 | 4.36 | +1.98 | +82.85% | 807 | 333 | 14.77% |
| QQQ240531C00457000 | 2024-05-15 3:56PM EDT | 457.00 | 4.08 | 3.89 | 3.94 | +1.95 | +91.55% | 8,849 | 278 | 14.70% |
| QQQ240531C00458000 | 2024-05-15 4:11PM EDT | 458.00 | 3.53 | 3.49 | 3.53 | +1.60 | +82.90% | 800 | 498 | 14.59% |
| QQQ240531C00459000 | 2024-05-15 3:56PM EDT | 459.00 | 3.30 | 3.14 | 3.19 | +1.67 | +102.45% | 379 | 169 | 14.60% |
| QQQ240531C00460000 | 2024-05-15 4:12PM EDT | 460.00 | 2.81 | 2.79 | 2.84 | +1.33 | +89.86% | 6,224 | 9,987 | 14.50% |
| QQQ240531C00465000 | 2024-05-15 4:10PM EDT | 465.00 | 1.51 | 1.45 | 1.49 | +0.81 | +115.71% | 20,301 | 8,996 | 14.09% |
| QQQ240531C00470000 | 2024-05-15 4:12PM EDT | 470.00 | 0.71 | 0.69 | 0.71 | +0.39 | +118.18% | 6,538 | 12,503 | 13.83% |
| QQQ240531C00475000 | 2024-05-15 4:10PM EDT | 475.00 | 0.32 | 0.31 | 0.33 | +0.17 | +113.33% | 8,975 | 4,748 | 13.88% |
| QQQ240531C00480000 | 2024-05-15 3:38PM EDT | 480.00 | 0.17 | 0.15 | 0.16 | +0.12 | +240.00% | 3,679 | 1,093 | 14.21% |
| QQQ240531C00485000 | 2024-05-15 3:33PM EDT | 485.00 | 0.10 | 0.08 | 0.09 | +0.07 | +233.33% | 559 | 320 | 14.89% |
| QQQ240531C00490000 | 2024-05-15 3:43PM EDT | 490.00 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 272 | 1,679 | 15.53% |
| QQQ240531C00495000 | 2024-05-15 2:45PM EDT | 495.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 110 | 589 | 16.80% |
| QQQ240531C00500000 | 2024-05-14 3:44PM EDT | 500.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 14 | 192 | 17.87% |
| QQQ240531C00505000 | 2024-05-15 11:47AM EDT | 505.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 28 | 34 | 19.43% |
| QQQ240531C00510000 | 2024-05-13 12:19PM EDT | 510.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 255 | 616 | 20.12% |
| QQQ240531C00515000 | 2024-05-15 12:32PM EDT | 515.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 346 | 618 | 21.68% |
| QQQ240531C00520000 | 2024-05-15 3:49PM EDT | 520.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 14 | 23.05% |
認沽盤範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240531P00225000 | 2024-04-23 11:39AM EDT | 225.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 99.22% |
| QQQ240531P00235000 | 2024-04-17 3:04PM EDT | 235.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 2 | 93.75% |
| QQQ240531P00250000 | 2024-04-22 2:39PM EDT | 250.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 9 | 85.16% |
| QQQ240531P00265000 | 2024-04-19 11:45AM EDT | 265.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 30 | 31 | 77.34% |
| QQQ240531P00270000 | 2024-05-01 11:36AM EDT | 270.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 100 | 75.00% |
| QQQ240531P00275000 | 2024-04-22 10:31AM EDT | 275.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | - | 1 | 71.88% |
| QQQ240531P00280000 | 2024-05-02 2:32PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,364 | 65.63% |
| QQQ240531P00285000 | 2024-04-19 2:40PM EDT | 285.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 67.19% |
| QQQ240531P00290000 | 2024-04-29 9:30AM EDT | 290.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 28 | 64.84% |
| QQQ240531P00295000 | 2024-05-03 9:58AM EDT | 295.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 300 | 346 | 62.50% |
| QQQ240531P00300000 | 2024-05-07 10:09AM EDT | 300.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 19 | 412 | 60.16% |
| QQQ240531P00305000 | 2024-05-09 1:20PM EDT | 305.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 64 | 60.16% |
| QQQ240531P00310000 | 2024-05-03 10:14AM EDT | 310.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 80 | 88 | 57.81% |
| QQQ240531P00315000 | 2024-05-15 11:02AM EDT | 315.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 60 | 55.47% |
| QQQ240531P00320000 | 2024-05-10 1:46PM EDT | 320.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 68 | 53.13% |
| QQQ240531P00325000 | 2024-05-13 11:59AM EDT | 325.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 9 | 52.34% |
| QQQ240531P00330000 | 2024-05-10 3:14PM EDT | 330.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 24 | 9,626 | 51.17% |
| QQQ240531P00335000 | 2024-05-15 12:22PM EDT | 335.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 44 | 112 | 50.98% |
| QQQ240531P00340000 | 2024-05-14 2:24PM EDT | 340.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 8 | 3,389 | 47.27% |
| QQQ240531P00345000 | 2024-05-06 10:46AM EDT | 345.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 10 | 72 | 47.46% |
| QQQ240531P00350000 | 2024-05-15 2:21PM EDT | 350.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 18 | 277 | 44.14% |
| QQQ240531P00355000 | 2024-05-14 1:40PM EDT | 355.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 13 | 472 | 42.97% |
| QQQ240531P00360000 | 2024-05-15 2:21PM EDT | 360.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 45 | 209 | 40.72% |
| QQQ240531P00365000 | 2024-05-15 11:33AM EDT | 365.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 22 | 7,511 | 38.48% |
| QQQ240531P00370000 | 2024-05-15 2:25PM EDT | 370.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 25 | 803 | 37.11% |
| QQQ240531P00375000 | 2024-05-15 1:46PM EDT | 375.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 11 | 1,105 | 35.45% |
| QQQ240531P00380000 | 2024-05-15 3:10PM EDT | 380.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 58 | 2,038 | 33.20% |
| QQQ240531P00385000 | 2024-05-15 3:37PM EDT | 385.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 28 | 1,737 | 31.54% |
| QQQ240531P00390000 | 2024-05-15 2:21PM EDT | 390.00 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 267 | 3,514 | 29.69% |
| QQQ240531P00395000 | 2024-05-15 3:13PM EDT | 395.00 | 0.10 | 0.00 | 0.11 | -0.03 | -23.08% | 52 | 2,495 | 28.22% |
| QQQ240531P00400000 | 2024-05-15 4:03PM EDT | 400.00 | 0.12 | 0.11 | 0.12 | -0.05 | -33.33% | 4,548 | 9,518 | 26.27% |
| QQQ240531P00405000 | 2024-05-15 3:58PM EDT | 405.00 | 0.13 | 0.13 | 0.14 | -0.07 | -35.00% | 236 | 2,811 | 24.46% |
| QQQ240531P00407000 | 2024-05-15 3:49PM EDT | 407.00 | 0.14 | 0.13 | 0.15 | -0.08 | -36.36% | 339 | 1,822 | 23.78% |
| QQQ240531P00408000 | 2024-05-15 2:33PM EDT | 408.00 | 0.15 | 0.13 | 0.15 | -0.09 | -37.50% | 47 | 679 | 23.34% |
| QQQ240531P00409000 | 2024-05-15 2:20PM EDT | 409.00 | 0.16 | 0.14 | 0.16 | -0.09 | -36.00% | 260 | 328 | 23.07% |
| QQQ240531P00410000 | 2024-05-15 3:59PM EDT | 410.00 | 0.16 | 0.16 | 0.17 | -0.09 | -36.00% | 245 | 6,063 | 22.80% |
| QQQ240531P00411000 | 2024-05-15 3:22PM EDT | 411.00 | 0.17 | 0.15 | 0.17 | -0.11 | -39.29% | 43 | 81 | 22.32% |
| QQQ240531P00412000 | 2024-05-15 3:45PM EDT | 412.00 | 0.17 | 0.16 | 0.18 | -0.13 | -43.33% | 365 | 1,397 | 22.07% |
| QQQ240531P00413000 | 2024-05-15 3:58PM EDT | 413.00 | 0.17 | 0.16 | 0.18 | -0.15 | -46.87% | 61 | 598 | 21.58% |
| QQQ240531P00414000 | 2024-05-15 3:11PM EDT | 414.00 | 0.19 | 0.17 | 0.19 | -0.15 | -44.12% | 635 | 1,861 | 21.29% |
| QQQ240531P00415000 | 2024-05-15 4:04PM EDT | 415.00 | 0.20 | 0.20 | 0.21 | -0.16 | -44.44% | 1,374 | 3,422 | 21.14% |
| QQQ240531P00416000 | 2024-05-15 3:58PM EDT | 416.00 | 0.21 | 0.19 | 0.21 | -0.18 | -46.15% | 510 | 252 | 20.66% |
| QQQ240531P00417000 | 2024-05-15 4:07PM EDT | 417.00 | 0.21 | 0.20 | 0.22 | -0.24 | -52.17% | 1,642 | 1,598 | 20.31% |
| QQQ240531P00418000 | 2024-05-15 4:00PM EDT | 418.00 | 0.22 | 0.21 | 0.23 | -0.25 | -53.19% | 413 | 1,246 | 19.97% |
| QQQ240531P00419000 | 2024-05-15 1:57PM EDT | 419.00 | 0.25 | 0.23 | 0.25 | -0.28 | -52.83% | 42 | 381 | 19.78% |
| QQQ240531P00420000 | 2024-05-15 3:58PM EDT | 420.00 | 0.25 | 0.24 | 0.26 | -0.31 | -55.36% | 3,713 | 12,276 | 19.41% |
| QQQ240531P00421000 | 2024-05-15 4:00PM EDT | 421.00 | 0.28 | 0.26 | 0.28 | -0.33 | -55.93% | 326 | 951 | 19.17% |
| QQQ240531P00422000 | 2024-05-15 4:07PM EDT | 422.00 | 0.28 | 0.27 | 0.29 | -0.37 | -56.92% | 932 | 958 | 18.78% |
| QQQ240531P00422500 | 2024-05-15 3:28PM EDT | 422.50 | 0.30 | 0.28 | 0.30 | -0.41 | -57.75% | 61 | 3,766 | 18.63% |
| QQQ240531P00423000 | 2024-05-15 4:01PM EDT | 423.00 | 0.30 | 0.30 | 0.31 | -0.43 | -58.90% | 1,441 | 2,008 | 18.48% |
| QQQ240531P00424000 | 2024-05-15 4:09PM EDT | 424.00 | 0.33 | 0.32 | 0.33 | -0.44 | -55.00% | 263 | 1,682 | 18.19% |
| QQQ240531P00425000 | 2024-05-15 4:01PM EDT | 425.00 | 0.35 | 0.34 | 0.36 | -0.52 | -59.77% | 1,436 | 6,578 | 17.97% |
| QQQ240531P00426000 | 2024-05-15 3:22PM EDT | 426.00 | 0.38 | 0.37 | 0.38 | -0.57 | -60.00% | 1,130 | 494 | 17.63% |
| QQQ240531P00427000 | 2024-05-15 3:59PM EDT | 427.00 | 0.41 | 0.40 | 0.42 | -0.61 | -59.80% | 550 | 1,301 | 17.46% |
| QQQ240531P00427500 | 2024-05-15 12:53PM EDT | 427.50 | 0.45 | 0.41 | 0.43 | -0.68 | -60.18% | 54 | 188 | 17.27% |
| QQQ240531P00428000 | 2024-05-15 4:02PM EDT | 428.00 | 0.45 | 0.43 | 0.45 | -0.67 | -59.82% | 785 | 9,630 | 17.16% |
| QQQ240531P00429000 | 2024-05-15 4:02PM EDT | 429.00 | 0.50 | 0.47 | 0.49 | -0.82 | -62.12% | 294 | 715 | 16.93% |
| QQQ240531P00430000 | 2024-05-15 4:07PM EDT | 430.00 | 0.51 | 0.51 | 0.53 | -0.93 | -63.27% | 6,996 | 5,063 | 16.68% |
| QQQ240531P00431000 | 2024-05-15 4:10PM EDT | 431.00 | 0.56 | 0.56 | 0.57 | -1.03 | -63.58% | 2,154 | 373 | 16.38% |
| QQQ240531P00432000 | 2024-05-15 4:01PM EDT | 432.00 | 0.63 | 0.62 | 0.64 | -1.15 | -64.61% | 7,953 | 992 | 16.26% |
| QQQ240531P00432500 | 2024-05-15 3:52PM EDT | 432.50 | 0.66 | 0.64 | 0.67 | -1.06 | -61.63% | 36 | 126 | 16.15% |
| QQQ240531P00433000 | 2024-05-15 4:00PM EDT | 433.00 | 0.69 | 0.68 | 0.70 | -1.12 | -61.88% | 493 | 1,572 | 16.04% |
| QQQ240531P00434000 | 2024-05-15 4:03PM EDT | 434.00 | 0.77 | 0.75 | 0.77 | -1.22 | -61.31% | 1,373 | 584 | 15.83% |
| QQQ240531P00435000 | 2024-05-15 4:12PM EDT | 435.00 | 0.83 | 0.83 | 0.85 | -1.45 | -62.77% | 1,679 | 3,243 | 15.64% |
| QQQ240531P00436000 | 2024-05-15 4:03PM EDT | 436.00 | 0.94 | 0.92 | 0.94 | -1.54 | -62.10% | 1,961 | 869 | 15.47% |
| QQQ240531P00437000 | 2024-05-15 4:03PM EDT | 437.00 | 1.06 | 1.02 | 1.04 | -1.57 | -59.70% | 3,498 | 1,903 | 15.28% |
| QQQ240531P00437500 | 2024-05-15 2:25PM EDT | 437.50 | 1.12 | 1.07 | 1.08 | -1.72 | -60.56% | 613 | 366 | 15.13% |
| QQQ240531P00438000 | 2024-05-15 4:03PM EDT | 438.00 | 1.18 | 1.13 | 1.15 | -1.77 | -60.00% | 2,365 | 971 | 15.10% |
| QQQ240531P00439000 | 2024-05-15 4:11PM EDT | 439.00 | 1.25 | 1.25 | 1.27 | -1.95 | -60.94% | 915 | 1,380 | 14.92% |
| QQQ240531P00440000 | 2024-05-15 4:12PM EDT | 440.00 | 1.41 | 1.39 | 1.42 | -2.08 | -59.60% | 3,490 | 4,390 | 14.80% |
| QQQ240531P00441000 | 2024-05-15 3:47PM EDT | 441.00 | 1.56 | 1.56 | 1.58 | -2.16 | -58.06% | 1,155 | 715 | 14.67% |
| QQQ240531P00442000 | 2024-05-15 3:16PM EDT | 442.00 | 1.71 | 1.72 | 1.75 | -2.43 | -58.70% | 360 | 575 | 14.51% |
| QQQ240531P00442500 | 2024-05-15 3:15PM EDT | 442.50 | 1.88 | 1.81 | 1.83 | -2.33 | -55.34% | 275 | 456 | 14.39% |
| QQQ240531P00443000 | 2024-05-15 4:02PM EDT | 443.00 | 1.99 | 1.91 | 1.93 | -2.47 | -55.38% | 762 | 421 | 14.33% |
| QQQ240531P00444000 | 2024-05-15 3:57PM EDT | 444.00 | 2.11 | 2.12 | 2.14 | -2.59 | -55.11% | 285 | 661 | 14.19% |
| QQQ240531P00445000 | 2024-05-15 4:09PM EDT | 445.00 | 2.34 | 2.38 | 2.41 | -2.93 | -55.60% | 15,460 | 2,620 | 14.17% |
| QQQ240531P00446000 | 2024-05-15 3:41PM EDT | 446.00 | 2.63 | 2.62 | 2.66 | -3.08 | -53.94% | 954 | 142 | 14.03% |
| QQQ240531P00447000 | 2024-05-15 4:10PM EDT | 447.00 | 2.90 | 2.91 | 2.96 | -3.34 | -53.53% | 766 | 555 | 13.95% |
| QQQ240531P00447500 | 2024-05-15 3:50PM EDT | 447.50 | 3.06 | 3.06 | 3.12 | -3.09 | -50.24% | 47 | 65 | 13.92% |
| QQQ240531P00448000 | 2024-05-15 4:05PM EDT | 448.00 | 3.25 | 3.23 | 3.29 | -3.40 | -51.13% | 2,210 | 311 | 13.90% |
| QQQ240531P00449000 | 2024-05-15 4:12PM EDT | 449.00 | 3.59 | 3.58 | 3.60 | -3.47 | -49.15% | 303 | 11 | 13.72% |
| QQQ240531P00450000 | 2024-05-15 4:07PM EDT | 450.00 | 3.90 | 3.92 | 3.98 | -3.70 | -48.68% | 1,173 | 331 | 13.65% |
| QQQ240531P00451000 | 2024-05-15 4:11PM EDT | 451.00 | 4.34 | 4.32 | 4.39 | -3.62 | -45.48% | 1,969 | 413 | 13.59% |
| QQQ240531P00452000 | 2024-05-15 4:11PM EDT | 452.00 | 4.78 | 4.75 | 4.82 | -4.12 | -46.29% | 3,744 | 54 | 13.50% |
| QQQ240531P00452500 | 2024-05-15 4:11PM EDT | 452.50 | 5.01 | 4.96 | 5.02 | -6.29 | -55.66% | 128 | 7 | 13.39% |
| QQQ240531P00453000 | 2024-05-15 4:05PM EDT | 453.00 | 5.23 | 5.19 | 5.27 | -4.63 | -46.96% | 139 | 10 | 13.39% |
| QQQ240531P00454000 | 2024-05-15 4:12PM EDT | 454.00 | 5.75 | 5.70 | 5.75 | -7.42 | -56.95% | 91 | 2 | 13.28% |
| QQQ240531P00455000 | 2024-05-15 3:44PM EDT | 455.00 | 6.13 | 6.17 | 6.24 | -5.10 | -45.41% | 562 | 67 | 13.11% |
| QQQ240531P00456000 | 2024-05-15 3:17PM EDT | 456.00 | 6.71 | 6.74 | 6.87 | -30.80 | -82.11% | 15 | 0 | 13.23% |
| QQQ240531P00457000 | 2024-05-15 4:03PM EDT | 457.00 | 7.48 | 7.31 | 7.44 | -6.69 | -47.21% | 1,004 | 12 | 13.11% |
| QQQ240531P00458000 | 2024-05-15 2:44PM EDT | 458.00 | 7.80 | 7.92 | 8.06 | -7.06 | -47.51% | 243 | 2 | 13.04% |
| QQQ240531P00460000 | 2024-05-15 4:06PM EDT | 460.00 | 9.40 | 9.18 | 9.42 | -5.08 | -35.08% | 387 | 225 | 12.99% |
| QQQ240531P00465000 | 2024-05-15 3:59PM EDT | 465.00 | 12.95 | 12.90 | 13.18 | -8.86 | -40.62% | 9 | 3 | 12.53% |
| QQQ240531P00470000 | 2024-05-15 1:10PM EDT | 470.00 | 18.60 | 17.33 | 17.64 | -6.40 | -25.60% | 1 | 2 | 12.87% |
| QQQ240531P00475000 | 2024-05-15 3:56PM EDT | 475.00 | 22.10 | 22.37 | 22.69 | -6.83 | -23.61% | 2 | 4 | 15.86% |
| QQQ240531P00480000 | 2024-05-15 10:37AM EDT | 480.00 | 30.50 | 27.36 | 27.69 | -13.81 | -31.17% | 1 | 0 | 18.42% |
| QQQ240531P00485000 | 2024-05-03 3:52PM EDT | 485.00 | 49.33 | 32.36 | 32.62 | 0.00 | - | 4 | 0 | 20.31% |
| QQQ240531P00490000 | 2024-04-15 9:39AM EDT | 490.00 | 49.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531P00495000 | 2024-05-08 3:38PM EDT | 495.00 | 54.90 | 42.36 | 42.62 | 0.00 | - | - | 0 | 24.93% |
| QQQ240531P00500000 | 2024-05-15 3:48PM EDT | 500.00 | 47.28 | 47.34 | 47.69 | -6.72 | -12.44% | 8 | 4 | 27.81% |
| QQQ240531P00505000 | 2024-05-15 3:48PM EDT | 505.00 | 52.30 | 52.34 | 52.69 | -9.72 | -15.67% | 4 | 0 | 30.01% |
