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6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00129780 | 2024-05-02 12:04PM EDT | 129.78 | 295.70 | 323.48 | 323.83 | 0.00 | - | 2 | 291 | 171.39% |
| QQQ240621C00130000 | 2023-12-19 1:23PM EDT | 130.00 | 281.15 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 0.00% |
| QQQ240621C00134780 | 2024-05-01 2:46PM EDT | 134.78 | 293.57 | 318.49 | 318.87 | 0.00 | - | 1 | 8 | 167.38% |
| QQQ240621C00135000 | 2023-09-18 12:39PM EDT | 135.00 | 241.18 | 232.12 | 233.59 | 0.00 | - | - | 0 | 0.00% |
| QQQ240621C00139780 | 2024-03-08 11:03AM EDT | 139.78 | 309.25 | 301.98 | 302.46 | 0.00 | - | 2 | 7 | 0.00% |
| QQQ240621C00140000 | 2023-09-21 12:17PM EDT | 140.00 | 224.43 | 218.06 | 218.70 | 0.00 | - | 10 | 5 | 0.00% |
| QQQ240621C00144780 | 2024-03-14 9:30AM EDT | 144.78 | 297.48 | 294.98 | 295.49 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ240621C00145000 | 2023-11-29 12:07PM EDT | 145.00 | 249.79 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ240621C00149780 | 2024-05-07 11:04AM EDT | 149.78 | 292.75 | 303.54 | 303.86 | 0.00 | - | 10 | 47 | 154.30% |
| QQQ240621C00150000 | 2023-10-31 3:55PM EDT | 150.00 | 205.06 | 241.76 | 242.08 | 0.00 | - | 1 | 41 | 0.00% |
| QQQ240621C00154780 | 2024-01-08 11:10AM EDT | 154.78 | 249.57 | 279.04 | 279.40 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240621C00155000 | 2023-07-06 9:30AM EDT | 155.00 | 218.97 | 222.85 | 223.68 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240621C00159780 | 2024-04-18 12:54PM EDT | 159.78 | 266.76 | 293.65 | 294.03 | 0.00 | - | 2 | 107 | 150.24% |
| QQQ240621C00160000 | 2023-10-23 2:46PM EDT | 160.00 | 202.65 | 233.76 | 234.07 | 0.00 | - | 10 | 112 | 0.00% |
| QQQ240621C00164780 | 2024-03-18 12:03AM EDT | 164.78 | 167.26 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240621C00165000 | 2023-05-10 10:01AM EDT | 165.00 | 167.26 | 196.80 | 198.20 | 0.00 | - | 1 | 41 | 0.00% |
| QQQ240621C00169780 | 2024-02-22 11:16AM EDT | 169.78 | 268.25 | 278.41 | 278.82 | 0.00 | - | 7 | 37 | 0.00% |
| QQQ240621C00170000 | 2023-12-14 1:52PM EDT | 170.00 | 237.74 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| QQQ240621C00174780 | 2023-12-13 1:16PM EDT | 174.78 | 228.24 | 237.85 | 238.31 | 0.00 | - | - | 59 | 0.00% |
| QQQ240621C00175000 | 2023-12-13 1:16PM EDT | 175.00 | 228.24 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| QQQ240621C00179780 | 2024-03-11 10:00AM EDT | 179.78 | 258.51 | 260.28 | 260.56 | 0.00 | - | 2 | 17 | 0.00% |
| QQQ240621C00180000 | 2023-10-25 12:31PM EDT | 180.00 | 178.96 | 213.39 | 214.25 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240621C00184780 | 2024-05-03 11:05AM EDT | 184.78 | 250.30 | 268.77 | 269.16 | 0.00 | - | 1 | 102 | 133.74% |
| QQQ240621C00185000 | 2023-12-11 4:48PM EDT | 185.00 | 215.00 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| QQQ240621C00189780 | 2024-03-11 12:54PM EDT | 189.78 | 250.52 | 249.96 | 250.35 | 0.00 | - | 1 | 15 | 0.00% |
| QQQ240621C00190000 | 2023-05-25 12:13PM EDT | 190.00 | 158.93 | 181.20 | 182.90 | 0.00 | - | 2 | 14 | 0.00% |
| QQQ240621C00194780 | 2024-05-01 11:34AM EDT | 194.78 | 229.00 | 258.86 | 259.22 | 0.00 | - | 3 | 75 | 128.13% |
| QQQ240621C00195000 | 2023-12-21 1:14PM EDT | 195.00 | 214.76 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 0.00% |
| QQQ240621C00199780 | 2024-05-03 9:38AM EDT | 199.78 | 235.60 | 253.92 | 254.32 | 0.00 | - | 1 | 393 | 126.22% |
| QQQ240621C00200000 | 2023-12-26 11:18AM EDT | 200.00 | 215.11 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 0.00% |
| QQQ240621C00204780 | 2024-03-18 12:03AM EDT | 204.78 | 171.33 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240621C00205000 | 2023-08-11 10:47AM EDT | 205.00 | 171.33 | 176.01 | 176.38 | 0.00 | - | 2 | 43 | 0.00% |
| QQQ240621C00209780 | 2024-03-18 12:03AM EDT | 209.78 | 176.89 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240621C00210000 | 2024-05-13 11:23AM EDT | 210.00 | 234.23 | 243.72 | 244.12 | 0.00 | - | 1 | 2 | 119.58% |
| QQQ240621C00214780 | 2024-03-18 12:03AM EDT | 214.78 | 134.03 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240621C00215000 | 2023-05-19 1:25PM EDT | 215.00 | 134.03 | 162.83 | 167.00 | 0.00 | - | 2 | 78 | 0.00% |
| QQQ240621C00219780 | 2024-01-30 1:58PM EDT | 219.78 | 209.65 | 221.35 | 221.67 | 0.00 | - | 5 | 51 | 0.00% |
| QQQ240621C00220000 | 2024-04-15 12:23PM EDT | 220.00 | 220.20 | 233.81 | 234.23 | 0.00 | - | 11 | 9 | 114.75% |
| QQQ240621C00224780 | 2024-04-15 1:44PM EDT | 224.78 | 209.59 | 229.04 | 229.43 | 0.00 | - | 1 | 214 | 111.60% |
| QQQ240621C00225000 | 2024-05-08 3:30PM EDT | 225.00 | 216.67 | 228.80 | 229.17 | 0.00 | - | 2 | 22 | 110.94% |
| QQQ240621C00229780 | 2024-05-03 11:27AM EDT | 229.78 | 206.00 | 224.02 | 224.39 | 0.00 | - | 1 | 108 | 107.96% |
| QQQ240621C00230000 | 2024-04-18 9:44AM EDT | 230.00 | 196.77 | 223.88 | 224.23 | 0.00 | - | 3 | 3 | 108.94% |
| QQQ240621C00234780 | 2024-05-08 10:31AM EDT | 234.78 | 207.61 | 219.12 | 219.49 | 0.00 | - | 1 | 81 | 106.45% |
| QQQ240621C00235000 | 2024-02-29 1:38PM EDT | 235.00 | 205.44 | 211.97 | 212.53 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240621C00239780 | 2024-05-03 10:27AM EDT | 239.78 | 195.50 | 214.16 | 214.52 | 0.00 | - | 1 | 289 | 103.91% |
| QQQ240621C00240000 | 2024-04-24 4:12PM EDT | 240.00 | 186.11 | 213.86 | 214.23 | 0.00 | - | 2 | 1 | 102.66% |
| QQQ240621C00244780 | 2024-03-26 2:29PM EDT | 244.78 | 204.67 | 186.38 | 187.41 | 0.00 | - | 2 | 157 | 0.00% |
| QQQ240621C00245000 | 2024-01-25 2:55PM EDT | 245.00 | 185.27 | 194.89 | 195.36 | 0.00 | - | 5 | 6 | 0.00% |
| QQQ240621C00249780 | 2024-05-06 2:37PM EDT | 249.78 | 190.80 | 204.17 | 204.53 | 0.00 | - | 2 | 163 | 98.10% |
| QQQ240621C00250000 | 2024-05-03 3:59PM EDT | 250.00 | 187.33 | 203.99 | 204.40 | 0.00 | - | 2 | 71 | 98.85% |
| QQQ240621C00254780 | 2024-03-05 10:52AM EDT | 254.78 | 187.56 | 193.31 | 193.69 | 0.00 | - | 1 | 398 | 0.00% |
| QQQ240621C00255000 | 2024-05-07 2:26PM EDT | 255.00 | 186.77 | 198.99 | 199.37 | 0.00 | - | 20 | 29 | 95.75% |
| QQQ240621C00259780 | 2024-05-13 12:28PM EDT | 259.78 | 185.02 | 194.29 | 194.68 | 0.00 | - | 1 | 463 | 94.09% |
| QQQ240621C00260000 | 2024-02-07 11:37AM EDT | 260.00 | 177.08 | 183.13 | 183.59 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240621C00264780 | 2024-05-08 3:40PM EDT | 264.78 | 177.14 | 189.31 | 190.86 | 0.00 | - | 1 | 4,745 | 97.68% |
| QQQ240621C00265000 | 2024-05-06 12:23PM EDT | 265.00 | 174.25 | 189.03 | 189.39 | 0.00 | - | 3 | 2 | 90.48% |
| QQQ240621C00269780 | 2024-05-13 1:27PM EDT | 269.78 | 174.85 | 184.31 | 184.71 | 0.00 | - | 1 | 1,991 | 88.77% |
| QQQ240621C00270000 | 2024-05-15 10:49AM EDT | 270.00 | 181.41 | 184.07 | 184.44 | +24.95 | +15.95% | 2 | 3 | 88.23% |
| QQQ240621C00274780 | 2024-05-15 10:29AM EDT | 274.78 | 175.92 | 179.32 | 179.67 | +6.27 | +3.70% | 3 | 948 | 85.86% |
| QQQ240621C00275000 | 2024-05-08 3:30PM EDT | 275.00 | 167.04 | 177.51 | 180.71 | 0.00 | - | 3 | 10 | 83.81% |
| QQQ240621C00279780 | 2024-05-14 1:52PM EDT | 279.78 | 165.85 | 173.59 | 175.29 | 0.00 | - | 1 | 11,276 | 82.57% |
| QQQ240621C00280000 | 2024-05-15 10:47AM EDT | 280.00 | 171.40 | 174.20 | 174.61 | +3.59 | +2.14% | 1 | 10 | 84.45% |
| QQQ240621C00284780 | 2024-04-22 10:34AM EDT | 284.78 | 133.45 | 169.46 | 169.83 | 0.00 | - | 2 | 847 | 82.08% |
| QQQ240621C00285000 | 2024-05-14 3:32PM EDT | 285.00 | 162.84 | 169.18 | 169.56 | 0.00 | - | 1 | 14 | 81.41% |
| QQQ240621C00289780 | 2024-05-13 1:32PM EDT | 289.78 | 154.93 | 164.49 | 164.90 | 0.00 | - | 1 | 3,620 | 79.93% |
| QQQ240621C00290000 | 2024-05-15 12:00PM EDT | 290.00 | 162.10 | 164.27 | 164.68 | +8.20 | +5.33% | 3 | 6 | 79.81% |
| QQQ240621C00294780 | 2024-05-06 3:43PM EDT | 294.78 | 146.50 | 159.47 | 159.93 | 0.00 | - | 1 | 12,032 | 77.36% |
| QQQ240621C00295000 | 2024-05-10 9:39AM EDT | 295.00 | 150.27 | 159.26 | 159.62 | 0.00 | - | 1 | 7 | 76.86% |
| QQQ240621C00299780 | 2024-05-15 3:35PM EDT | 299.78 | 154.79 | 154.61 | 154.91 | +12.90 | +9.09% | 2 | 6,726 | 75.32% |
| QQQ240621C00300000 | 2024-05-10 11:13AM EDT | 300.00 | 143.29 | 154.32 | 154.71 | 0.00 | - | 2 | 62 | 74.98% |
| QQQ240621C00304780 | 2024-05-14 10:19AM EDT | 304.78 | 140.21 | 149.57 | 149.94 | 0.00 | - | 5 | 3,264 | 72.71% |
| QQQ240621C00305000 | 2024-05-14 2:50PM EDT | 305.00 | 142.45 | 149.35 | 149.78 | 0.00 | - | 2 | 11 | 72.86% |
| QQQ240621C00309780 | 2024-04-29 9:30AM EDT | 309.78 | 126.14 | 144.63 | 145.02 | 0.00 | - | 1 | 14,912 | 70.78% |
| QQQ240621C00310000 | 2024-05-15 3:52PM EDT | 310.00 | 144.54 | 144.39 | 144.76 | +12.62 | +10.58% | 2 | 40 | 70.41% |
| QQQ240621C00314780 | 2024-05-13 12:28PM EDT | 314.78 | 130.59 | 139.64 | 140.02 | 0.00 | - | 2 | 724 | 68.31% |
| QQQ240621C00315000 | 2024-04-18 10:04AM EDT | 315.00 | 113.13 | 139.42 | 139.77 | 0.00 | - | 2 | 18 | 68.07% |
| QQQ240621C00319780 | 2024-05-15 3:15PM EDT | 319.78 | 134.91 | 134.68 | 135.05 | +9.33 | +7.43% | 3 | 7,351 | 66.10% |
| QQQ240621C00320000 | 2024-05-15 1:40PM EDT | 320.00 | 134.01 | 134.47 | 134.84 | +10.23 | +8.26% | 10 | 30 | 66.06% |
| QQQ240621C00324780 | 2024-05-15 2:57PM EDT | 324.78 | 129.82 | 129.73 | 130.08 | +9.48 | +7.88% | 3 | 4,896 | 63.94% |
| QQQ240621C00325000 | 2024-05-14 10:33AM EDT | 325.00 | 121.66 | 129.52 | 129.90 | 0.00 | - | 1 | 94 | 64.01% |
| QQQ240621C00329780 | 2024-05-14 2:15PM EDT | 329.78 | 116.75 | 124.78 | 125.17 | 0.00 | - | 14 | 3,093 | 62.01% |
| QQQ240621C00330000 | 2024-05-13 3:57PM EDT | 330.00 | 122.58 | 124.52 | 124.89 | +7.52 | +6.54% | 2 | 59 | 61.55% |
| QQQ240621C00334780 | 2024-05-14 1:15PM EDT | 334.78 | 110.75 | 119.75 | 120.10 | 0.00 | - | 2 | 5,206 | 59.23% |
| QQQ240621C00335000 | 2024-04-30 9:59AM EDT | 335.00 | 99.88 | 119.63 | 119.92 | 0.00 | - | 1 | 197 | 59.61% |
| QQQ240621C00339780 | 2024-05-03 2:11PM EDT | 339.78 | 98.81 | 114.80 | 115.14 | 0.00 | - | 41 | 2,882 | 57.14% |
| QQQ240621C00340000 | 2024-05-14 3:19PM EDT | 340.00 | 108.23 | 114.62 | 115.00 | 0.00 | - | 5 | 58 | 57.43% |
| QQQ240621C00342780 | 2024-05-14 11:17AM EDT | 342.78 | 104.38 | 111.90 | 112.29 | 0.00 | - | 2 | 7 | 56.52% |
| QQQ240621C00343000 | 2023-11-21 12:17PM EDT | 343.00 | 60.88 | 77.30 | 77.66 | 0.00 | - | 4 | 4 | 0.00% |
| QQQ240621C00343780 | 2024-05-03 12:37PM EDT | 343.78 | 94.16 | 110.87 | 111.25 | 0.00 | - | 40 | 15 | 55.82% |
| QQQ240621C00344000 | 2023-11-28 10:41AM EDT | 344.00 | 60.68 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| QQQ240621C00344780 | 2024-05-15 3:03PM EDT | 344.78 | 110.06 | 109.90 | 110.26 | +11.43 | +11.59% | 4 | 852 | 55.47% |
| QQQ240621C00345000 | 2024-05-14 10:32AM EDT | 345.00 | 101.83 | 109.66 | 110.04 | 0.00 | - | 1 | 27 | 55.31% |
| QQQ240621C00345780 | 2024-05-10 3:44PM EDT | 345.78 | 98.70 | 108.91 | 109.31 | 0.00 | - | 1 | 26 | 55.19% |
| QQQ240621C00346000 | 2023-12-26 12:48PM EDT | 346.00 | 76.94 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 0.00% |
| QQQ240621C00346780 | 2024-05-13 12:22PM EDT | 346.78 | 98.73 | 107.91 | 108.30 | 0.00 | - | 1 | 71 | 54.68% |
| QQQ240621C00347000 | 2023-11-14 4:30PM EDT | 347.00 | 56.84 | 69.17 | 69.50 | 0.00 | - | 1 | 14 | 0.00% |
| QQQ240621C00347780 | 2024-05-14 10:15AM EDT | 347.78 | 97.76 | 106.90 | 107.30 | 0.00 | - | 1 | 20 | 54.16% |
| QQQ240621C00348000 | 2023-11-22 10:40AM EDT | 348.00 | 60.90 | 74.39 | 74.78 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ240621C00348780 | 2024-04-19 2:52PM EDT | 348.78 | 70.04 | 105.92 | 106.29 | 0.00 | - | 28 | 21 | 53.72% |
| QQQ240621C00349000 | 2023-11-27 2:01PM EDT | 349.00 | 57.71 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ240621C00349780 | 2024-05-15 11:04AM EDT | 349.78 | 102.34 | 104.94 | 105.27 | +6.90 | +7.23% | 2 | 13,781 | 53.25% |
| QQQ240621C00350000 | 2024-05-14 2:28PM EDT | 350.00 | 104.15 | 104.71 | 105.07 | +6.70 | +6.88% | 3 | 215 | 53.17% |
| QQQ240621C00350780 | 2024-04-26 12:00PM EDT | 350.78 | 83.97 | 103.90 | 104.28 | 0.00 | - | 2 | 17 | 52.69% |
| QQQ240621C00351000 | 2023-12-26 4:18PM EDT | 351.00 | 73.19 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| QQQ240621C00351780 | 2024-04-30 9:54AM EDT | 351.78 | 83.18 | 102.94 | 103.29 | 0.00 | - | 1 | 21 | 52.36% |
| QQQ240621C00352000 | 2023-12-22 10:30AM EDT | 352.00 | 70.92 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| QQQ240621C00352780 | 2024-04-19 11:26AM EDT | 352.78 | 70.10 | 101.97 | 102.31 | 0.00 | - | 2 | 147 | 52.04% |
| QQQ240621C00353000 | 2023-12-22 10:30AM EDT | 353.00 | 70.08 | 0.00 | 0.00 | 0.00 | - | 6 | 149 | 0.00% |
| QQQ240621C00353780 | 2024-04-25 12:02PM EDT | 353.78 | 70.93 | 101.00 | 101.36 | 0.00 | - | 9 | 60 | 51.79% |
| QQQ240621C00354000 | 2023-11-27 3:04PM EDT | 354.00 | 54.01 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| QQQ240621C00354780 | 2024-05-15 3:35PM EDT | 354.78 | 100.29 | 99.99 | 100.36 | +9.44 | +10.39% | 9 | 5,698 | 51.29% |
| QQQ240621C00355000 | 2024-05-14 4:06PM EDT | 355.00 | 93.38 | 99.72 | 100.12 | 0.00 | - | 2 | 131 | 50.99% |
| QQQ240621C00355780 | 2024-04-26 3:34PM EDT | 355.78 | 79.86 | 98.92 | 99.28 | 0.00 | - | 2 | 21 | 50.39% |
| QQQ240621C00356000 | 2023-11-17 12:31PM EDT | 356.00 | 49.08 | 63.06 | 63.47 | 0.00 | - | 5 | 17 | 0.00% |
| QQQ240621C00356780 | 2024-04-19 10:20AM EDT | 356.78 | 67.73 | 97.94 | 98.29 | 0.00 | - | 10 | 66 | 50.01% |
| QQQ240621C00357000 | 2023-12-19 2:35PM EDT | 357.00 | 66.16 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| QQQ240621C00357780 | 2024-05-01 9:38AM EDT | 357.78 | 68.58 | 96.99 | 97.39 | 0.00 | - | 5 | 36 | 51.07% |
| QQQ240621C00358000 | 2023-12-20 3:51PM EDT | 358.00 | 63.38 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| QQQ240621C00358780 | 2024-05-06 11:58AM EDT | 358.78 | 82.29 | 95.94 | 96.27 | 0.00 | - | 10 | 42 | 49.94% |
| QQQ240621C00359000 | 2023-12-20 3:48PM EDT | 359.00 | 63.34 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| QQQ240621C00359780 | 2024-05-15 3:48PM EDT | 359.78 | 95.35 | 95.03 | 95.42 | +9.42 | +10.96% | 2 | 8,728 | 50.27% |
| QQQ240621C00360000 | 2024-05-15 12:08PM EDT | 360.00 | 92.63 | 94.86 | 95.23 | +6.57 | +7.63% | 5 | 134 | 50.32% |
| QQQ240621C00360780 | 2024-04-15 3:14PM EDT | 360.78 | 75.35 | 93.98 | 94.33 | 0.00 | - | 2 | 916 | 49.32% |
| QQQ240621C00361000 | 2023-12-21 11:29AM EDT | 361.00 | 60.60 | 0.00 | 0.00 | 0.00 | - | 1 | 934 | 0.00% |
| QQQ240621C00361780 | 2024-05-14 3:54PM EDT | 361.78 | 86.68 | 93.04 | 93.39 | 0.00 | - | 3 | 797 | 49.16% |
| QQQ240621C00362000 | 2023-12-21 1:10PM EDT | 362.00 | 58.89 | 0.00 | 0.00 | 0.00 | - | 2 | 776 | 0.00% |
| QQQ240621C00362780 | 2024-05-15 1:51PM EDT | 362.78 | 91.72 | 92.06 | 92.40 | +11.76 | +14.71% | 1 | 502 | 48.74% |
| QQQ240621C00363000 | 2023-12-18 2:31PM EDT | 363.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 10 | 503 | 0.00% |
| QQQ240621C00363780 | 2024-04-29 12:44PM EDT | 363.78 | 72.67 | 91.08 | 91.47 | 0.00 | - | 2 | 397 | 48.62% |
| QQQ240621C00364000 | 2023-12-13 10:37AM EDT | 364.00 | 53.05 | 0.00 | 0.00 | 0.00 | - | 10 | 401 | 0.00% |
| QQQ240621C00364780 | 2024-05-09 1:52PM EDT | 364.78 | 78.73 | 90.07 | 90.42 | 0.00 | - | 1 | 5,802 | 47.89% |
| QQQ240621C00365000 | 2024-05-13 2:51PM EDT | 365.00 | 80.21 | 89.85 | 90.21 | 0.00 | - | 5 | 160 | 47.84% |
| QQQ240621C00365780 | 2024-03-21 10:34AM EDT | 365.78 | 88.30 | 54.57 | 55.01 | 0.00 | - | 1 | 466 | 0.00% |
| QQQ240621C00366000 | 2023-12-13 1:38PM EDT | 366.00 | 50.32 | 0.00 | 0.00 | 0.00 | - | 1 | 456 | 0.00% |
| QQQ240621C00366780 | 2024-05-08 11:55AM EDT | 366.78 | 75.93 | 88.10 | 88.40 | 0.00 | - | 1 | 310 | 46.84% |
| QQQ240621C00367000 | 2023-12-22 3:05PM EDT | 367.00 | 57.72 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
| QQQ240621C00367780 | 2024-05-15 1:21PM EDT | 367.78 | 86.45 | 87.10 | 87.45 | +34.07 | +65.04% | 1 | 866 | 46.62% |
| QQQ240621C00368000 | 2023-12-19 12:50PM EDT | 368.00 | 56.98 | 0.00 | 0.00 | 0.00 | - | 3 | 866 | 0.00% |
| QQQ240621C00368780 | 2024-05-15 11:29AM EDT | 368.78 | 84.08 | 86.05 | 86.38 | +20.49 | +32.22% | 1 | 577 | 45.80% |
| QQQ240621C00369000 | 2023-12-12 4:31PM EDT | 369.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 2 | 577 | 0.00% |
| QQQ240621C00369780 | 2024-05-15 3:33PM EDT | 369.78 | 85.35 | 85.05 | 85.38 | +6.45 | +8.17% | 5 | 12,764 | 45.33% |
| QQQ240621C00370000 | 2024-05-14 2:27PM EDT | 370.00 | 81.23 | 84.92 | 85.28 | +3.61 | +4.65% | 1 | 531 | 45.81% |
| QQQ240621C00370780 | 2024-04-29 2:34PM EDT | 370.78 | 64.60 | 84.14 | 84.53 | 0.00 | - | 5 | 788 | 45.58% |
| QQQ240621C00371000 | 2023-12-26 10:46AM EDT | 371.00 | 55.53 | 0.00 | 0.00 | 0.00 | - | 2 | 805 | 0.00% |
| QQQ240621C00371780 | 2024-05-10 3:15PM EDT | 371.78 | 72.84 | 83.16 | 83.52 | 0.00 | - | 11 | 1,384 | 45.06% |
| QQQ240621C00372000 | 2023-12-18 10:54AM EDT | 372.00 | 50.86 | 0.00 | 0.00 | 0.00 | - | 22 | 1,398 | 0.00% |
| QQQ240621C00372780 | 2024-05-14 2:28PM EDT | 372.78 | 74.94 | 82.16 | 82.56 | 0.00 | - | 1 | 368 | 44.78% |
| QQQ240621C00373000 | 2023-12-19 1:30PM EDT | 373.00 | 52.58 | 0.00 | 0.00 | 0.00 | - | 1 | 364 | 0.00% |
| QQQ240621C00373780 | 2024-04-05 11:41AM EDT | 373.78 | 73.15 | 65.31 | 65.72 | 0.00 | - | 1 | 1,835 | 0.00% |
| QQQ240621C00374000 | 2023-12-21 1:25PM EDT | 374.00 | 49.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1,855 | 0.00% |
| QQQ240621C00374780 | 2024-05-15 10:20AM EDT | 374.78 | 76.55 | 80.15 | 80.49 | +5.92 | +8.38% | 8 | 7,578 | 43.50% |
| QQQ240621C00375000 | 2024-05-15 2:10PM EDT | 375.00 | 80.30 | 78.34 | 81.54 | +9.28 | +13.07% | 3 | 131 | 48.78% |
| QQQ240621C00375780 | 2024-04-26 11:05AM EDT | 375.78 | 60.44 | 79.18 | 79.52 | 0.00 | - | 1 | 324 | 43.16% |
| QQQ240621C00376000 | 2023-12-19 10:32AM EDT | 376.00 | 49.81 | 0.00 | 0.00 | 0.00 | - | 2 | 328 | 0.00% |
| QQQ240621C00376780 | 2024-05-15 10:34AM EDT | 376.78 | 74.90 | 78.22 | 78.61 | +25.13 | +50.49% | 1 | 685 | 43.10% |
| QQQ240621C00377000 | 2023-12-21 4:57PM EDT | 377.00 | 49.09 | 0.00 | 0.00 | 0.00 | - | 408 | 655 | 0.00% |
| QQQ240621C00377780 | 2024-04-19 3:58PM EDT | 377.78 | 44.43 | 77.17 | 77.52 | 0.00 | - | 54 | 160 | 42.22% |
| QQQ240621C00378000 | 2023-12-26 12:05PM EDT | 378.00 | 49.76 | 0.00 | 0.00 | 0.00 | - | 5 | 157 | 0.00% |
| QQQ240621C00378780 | 2024-04-19 2:13PM EDT | 378.78 | 44.79 | 75.67 | 77.20 | 0.00 | - | 1 | 155 | 44.67% |
| QQQ240621C00379000 | 2023-12-26 12:40PM EDT | 379.00 | 49.28 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.00% |
| QQQ240621C00379780 | 2024-05-15 1:02PM EDT | 379.78 | 74.14 | 75.26 | 75.66 | +6.30 | +9.29% | 54 | 14,189 | 41.91% |
| QQQ240621C00380000 | 2024-05-15 11:48AM EDT | 380.00 | 72.97 | 75.02 | 75.38 | +6.66 | +10.04% | 278 | 3,336 | 41.54% |
| QQQ240621C00380780 | 2024-05-15 1:37PM EDT | 380.78 | 73.71 | 74.22 | 74.58 | +11.03 | +17.60% | 9 | 799 | 41.08% |
| QQQ240621C00381000 | 2023-12-14 11:18AM EDT | 381.00 | 42.26 | 0.00 | 0.00 | 0.00 | - | 2 | 773 | 0.00% |
| QQQ240621C00381780 | 2024-05-15 1:49PM EDT | 381.78 | 72.78 | 73.31 | 73.60 | +10.73 | +17.29% | 1 | 547 | 40.69% |
| QQQ240621C00382000 | 2023-12-21 4:54PM EDT | 382.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 1 | 520 | 0.00% |
| QQQ240621C00384780 | 2024-05-15 3:47PM EDT | 384.78 | 70.56 | 70.31 | 70.70 | +9.83 | +16.19% | 1 | 20,572 | 39.70% |
| QQQ240621C00385000 | 2024-05-14 11:53AM EDT | 385.00 | 68.22 | 68.46 | 71.70 | +6.52 | +10.57% | 3 | 337 | 44.28% |
| QQQ240621C00389780 | 2024-05-15 2:57PM EDT | 389.78 | 65.33 | 65.43 | 65.65 | +7.33 | +12.64% | 9 | 13,795 | 37.12% |
| QQQ240621C00390000 | 2024-05-15 2:45PM EDT | 390.00 | 65.20 | 63.45 | 66.78 | +6.50 | +11.07% | 7 | 1,273 | 42.00% |
| QQQ240621C00394780 | 2024-05-15 2:41PM EDT | 394.78 | 60.65 | 60.49 | 60.73 | +9.66 | +18.94% | 13 | 17,510 | 35.07% |
| QQQ240621C00395000 | 2024-05-15 1:50PM EDT | 395.00 | 60.50 | 60.25 | 60.60 | +8.17 | +15.61% | 13 | 562 | 35.30% |
| QQQ240621C00399780 | 2024-05-15 3:21PM EDT | 399.78 | 56.05 | 55.59 | 55.83 | +6.72 | +13.62% | 212 | 33,976 | 33.06% |
| QQQ240621C00400000 | 2024-05-15 3:46PM EDT | 400.00 | 55.57 | 54.07 | 56.70 | +6.40 | +13.02% | 2,683 | 4,217 | 36.63% |
| QQQ240621C00404780 | 2024-05-15 10:48AM EDT | 404.78 | 48.05 | 50.66 | 50.97 | +7.00 | +17.05% | 1 | 8,409 | 31.14% |
| QQQ240621C00405000 | 2024-05-15 3:43PM EDT | 405.00 | 50.73 | 50.45 | 50.75 | +6.33 | +14.26% | 19 | 2,605 | 31.03% |
| QQQ240621C00409780 | 2024-05-15 3:07PM EDT | 409.78 | 45.93 | 45.84 | 46.12 | +7.93 | +20.87% | 2 | 9,717 | 29.19% |
| QQQ240621C00410000 | 2024-05-15 3:17PM EDT | 410.00 | 46.00 | 45.67 | 45.91 | +6.40 | +16.16% | 26 | 6,470 | 29.11% |
| QQQ240621C00414780 | 2024-05-15 2:50PM EDT | 414.78 | 41.00 | 41.06 | 41.23 | +7.98 | +24.17% | 228 | 11,915 | 27.05% |
| QQQ240621C00415000 | 2024-05-15 3:12PM EDT | 415.00 | 41.00 | 40.90 | 41.08 | +5.73 | +16.25% | 253 | 3,738 | 27.15% |
| QQQ240621C00419780 | 2024-05-15 2:38PM EDT | 419.78 | 36.32 | 36.30 | 36.49 | +5.48 | +17.77% | 118 | 24,093 | 25.26% |
| QQQ240621C00420000 | 2024-05-15 3:34PM EDT | 420.00 | 36.38 | 36.18 | 36.37 | +5.76 | +18.81% | 331 | 17,806 | 25.43% |
| QQQ240621C00424780 | 2024-05-15 12:52PM EDT | 424.78 | 30.43 | 31.70 | 31.89 | +4.25 | +16.23% | 94 | 15,497 | 23.70% |
| QQQ240621C00425000 | 2024-05-15 3:03PM EDT | 425.00 | 31.65 | 31.49 | 31.64 | +5.52 | +21.13% | 319 | 23,499 | 23.51% |
| QQQ240621C00429780 | 2024-05-15 3:02PM EDT | 429.78 | 27.23 | 27.19 | 27.33 | +5.19 | +23.55% | 53 | 11,767 | 22.03% |
| QQQ240621C00430000 | 2024-05-15 3:41PM EDT | 430.00 | 27.16 | 27.01 | 27.17 | +5.10 | +23.12% | 660 | 14,640 | 22.05% |
| QQQ240621C00434780 | 2024-05-15 2:07PM EDT | 434.78 | 23.03 | 22.90 | 23.07 | +5.57 | +31.90% | 15 | 7,884 | 20.79% |
| QQQ240621C00435000 | 2024-05-15 3:46PM EDT | 435.00 | 22.83 | 22.60 | 22.74 | +4.91 | +27.40% | 490 | 31,940 | 20.42% |
| QQQ240621C00439780 | 2024-05-15 3:14PM EDT | 439.78 | 18.79 | 18.75 | 18.89 | +4.05 | +27.48% | 253 | 20,801 | 19.36% |
| QQQ240621C00440000 | 2024-05-15 3:47PM EDT | 440.00 | 18.67 | 18.55 | 18.67 | +4.39 | +30.74% | 1,076 | 32,500 | 19.21% |
| QQQ240621C00444780 | 2024-05-15 3:24PM EDT | 444.78 | 15.35 | 14.88 | 14.97 | +3.99 | +35.12% | 375 | 21,957 | 18.02% |
| QQQ240621C00445000 | 2024-05-15 3:49PM EDT | 445.00 | 14.85 | 14.79 | 14.85 | +3.80 | +34.39% | 1,764 | 30,784 | 18.04% |
| QQQ240621C00449780 | 2024-05-15 3:40PM EDT | 449.78 | 11.62 | 11.59 | 11.61 | +3.15 | +37.19% | 278 | 9,082 | 17.16% |
| QQQ240621C00450000 | 2024-05-15 3:51PM EDT | 450.00 | 11.49 | 11.37 | 11.43 | +3.23 | +39.10% | 5,845 | 57,291 | 17.05% |
| QQQ240621C00451000 | 2024-05-15 3:50PM EDT | 451.00 | 10.77 | 10.81 | 10.86 | +3.02 | +38.97% | 644 | 5,677 | 16.98% |
| QQQ240621C00452000 | 2024-05-15 3:52PM EDT | 452.00 | 10.23 | 10.16 | 10.21 | +2.97 | +40.91% | 510 | 4,885 | 16.75% |
| QQQ240621C00453000 | 2024-05-15 3:50PM EDT | 453.00 | 9.69 | 9.62 | 9.66 | +2.70 | +38.63% | 397 | 4,490 | 16.65% |
| QQQ240621C00454000 | 2024-05-15 3:50PM EDT | 454.00 | 9.10 | 9.08 | 9.10 | +2.61 | +40.22% | 514 | 5,557 | 16.51% |
| QQQ240621C00454780 | 2024-05-15 3:38PM EDT | 454.78 | 8.69 | 8.64 | 8.66 | +2.47 | +39.71% | 308 | 3,967 | 16.38% |
| QQQ240621C00455000 | 2024-05-15 3:50PM EDT | 455.00 | 8.52 | 8.51 | 8.54 | +2.57 | +43.19% | 4,639 | 35,343 | 16.35% |
| QQQ240621C00456000 | 2024-05-15 3:44PM EDT | 456.00 | 8.09 | 8.03 | 8.05 | +2.57 | +46.56% | 613 | 4,540 | 16.27% |
| QQQ240621C00457000 | 2024-05-15 3:42PM EDT | 457.00 | 7.61 | 7.54 | 7.57 | +2.43 | +46.91% | 330 | 4,503 | 16.18% |
| QQQ240621C00458000 | 2024-05-15 3:43PM EDT | 458.00 | 7.13 | 7.02 | 7.05 | +2.36 | +49.48% | 1,232 | 3,407 | 16.00% |
| QQQ240621C00459000 | 2024-05-15 3:49PM EDT | 459.00 | 6.59 | 6.56 | 6.59 | +2.20 | +50.11% | 2,888 | 16,462 | 15.89% |
| QQQ240621C00459780 | 2024-05-15 2:38PM EDT | 459.78 | 6.27 | 6.24 | 6.27 | +2.13 | +51.45% | 1,024 | 8,144 | 15.85% |
| QQQ240621C00460000 | 2024-05-15 3:51PM EDT | 460.00 | 6.14 | 6.13 | 6.16 | +2.00 | +48.08% | 16,860 | 38,647 | 15.80% |
| QQQ240621C00461000 | 2024-05-15 2:47PM EDT | 461.00 | 5.67 | 5.71 | 5.74 | +1.81 | +46.89% | 556 | 3,882 | 15.69% |
| QQQ240621C00462000 | 2024-05-15 3:49PM EDT | 462.00 | 5.35 | 5.29 | 5.33 | +1.89 | +54.62% | 1,300 | 3,129 | 15.57% |
| QQQ240621C00463000 | 2024-05-15 3:47PM EDT | 463.00 | 4.99 | 4.92 | 4.95 | +1.76 | +54.49% | 651 | 1,495 | 15.48% |
| QQQ240621C00464000 | 2024-05-15 3:47PM EDT | 464.00 | 4.64 | 4.57 | 4.60 | +1.65 | +55.18% | 771 | 2,771 | 15.41% |
| QQQ240621C00464780 | 2024-05-15 2:28PM EDT | 464.78 | 4.31 | 4.29 | 4.31 | +1.53 | +55.04% | 842 | 3,572 | 15.30% |
| QQQ240621C00465000 | 2024-05-15 3:49PM EDT | 465.00 | 4.25 | 4.25 | 4.28 | +1.51 | +55.11% | 10,126 | 45,992 | 15.36% |
| QQQ240621C00466000 | 2024-05-15 3:29PM EDT | 466.00 | 4.04 | 3.91 | 3.93 | +1.66 | +69.75% | 2,497 | 1,824 | 15.23% |
| QQQ240621C00467000 | 2024-05-15 3:30PM EDT | 467.00 | 3.69 | 3.62 | 3.65 | +1.33 | +56.36% | 646 | 1,942 | 15.20% |
| QQQ240621C00468000 | 2024-05-15 3:06PM EDT | 468.00 | 3.35 | 3.33 | 3.36 | +1.23 | +58.02% | 188 | 1,679 | 15.11% |
| QQQ240621C00469000 | 2024-05-15 3:23PM EDT | 469.00 | 3.23 | 3.06 | 3.09 | +1.28 | +65.64% | 258 | 774 | 15.04% |
| QQQ240621C00469780 | 2024-05-15 3:08PM EDT | 469.78 | 2.87 | 2.85 | 2.88 | +1.50 | +109.49% | 4 | 6,609 | 14.96% |
| QQQ240621C00470000 | 2024-05-15 3:49PM EDT | 470.00 | 2.82 | 2.80 | 2.83 | +1.09 | +63.01% | 11,466 | 41,897 | 14.95% |
| QQQ240621C00471000 | 2024-05-15 3:43PM EDT | 471.00 | 2.62 | 2.57 | 2.60 | +1.01 | +62.73% | 158 | 2,649 | 14.90% |
| QQQ240621C00472000 | 2024-05-15 3:46PM EDT | 472.00 | 2.38 | 2.36 | 2.39 | +0.96 | +67.61% | 547 | 2,447 | 14.86% |
| QQQ240621C00473000 | 2024-05-15 3:52PM EDT | 473.00 | 2.14 | 2.15 | 2.17 | +0.82 | +59.85% | 2,206 | 2,659 | 14.77% |
| QQQ240621C00474000 | 2024-05-15 3:29PM EDT | 474.00 | 2.03 | 1.96 | 1.99 | +1.17 | +136.05% | 786 | 3,472 | 14.74% |
| QQQ240621C00474780 | 2024-05-15 3:01PM EDT | 474.78 | 1.83 | 1.82 | 1.85 | +0.80 | +77.67% | 5,294 | 19,969 | 14.70% |
| QQQ240621C00475000 | 2024-05-15 3:49PM EDT | 475.00 | 1.80 | 1.77 | 1.80 | +0.73 | +68.22% | 3,690 | 19,924 | 14.65% |
| QQQ240621C00476000 | 2024-05-15 3:32PM EDT | 476.00 | 1.69 | 1.62 | 1.64 | +0.79 | +87.78% | 223 | 1,801 | 14.61% |
| QQQ240621C00477000 | 2024-05-15 3:27PM EDT | 477.00 | 1.54 | 1.47 | 1.50 | +0.75 | +94.94% | 90 | 794 | 14.59% |
| QQQ240621C00478000 | 2024-05-15 3:01PM EDT | 478.00 | 1.34 | 1.34 | 1.36 | +0.57 | +74.03% | 260 | 993 | 14.55% |
| QQQ240621C00479000 | 2024-05-15 3:44PM EDT | 479.00 | 1.23 | 1.22 | 1.24 | +0.56 | +83.58% | 104 | 848 | 14.54% |
| QQQ240621C00479780 | 2024-05-15 2:25PM EDT | 479.78 | 1.12 | 1.13 | 1.15 | +0.64 | +133.33% | 28 | 2,467 | 14.52% |
| QQQ240621C00480000 | 2024-05-15 3:42PM EDT | 480.00 | 1.13 | 1.10 | 1.12 | +0.48 | +73.85% | 9,110 | 15,280 | 14.49% |
| QQQ240621C00481000 | 2024-05-15 3:15PM EDT | 481.00 | 1.03 | 1.00 | 1.02 | +0.49 | +90.74% | 21 | 1,056 | 14.49% |
| QQQ240621C00482000 | 2024-05-15 3:30PM EDT | 482.00 | 0.94 | 0.91 | 0.93 | +0.47 | +100.00% | 548 | 3,205 | 14.49% |
| QQQ240621C00483000 | 2024-05-15 3:36PM EDT | 483.00 | 0.84 | 0.82 | 0.84 | +0.42 | +100.00% | 1,691 | 1,060 | 14.47% |
| QQQ240621C00484000 | 2024-05-15 3:14PM EDT | 484.00 | 0.75 | 0.74 | 0.76 | +0.43 | +134.38% | 82 | 1,962 | 14.45% |
| QQQ240621C00484780 | 2024-05-15 1:07PM EDT | 484.78 | 0.61 | 0.70 | 0.71 | +0.33 | +117.86% | 299 | 12,000 | 14.48% |
| QQQ240621C00485000 | 2024-05-15 3:37PM EDT | 485.00 | 0.70 | 0.68 | 0.69 | +0.35 | +100.00% | 2,865 | 15,043 | 14.46% |
| QQQ240621C00486000 | 2024-05-15 2:34PM EDT | 486.00 | 0.58 | 0.62 | 0.63 | +0.23 | +65.71% | 276 | 1,598 | 14.49% |
| QQQ240621C00487000 | 2024-05-15 2:05PM EDT | 487.00 | 0.54 | 0.55 | 0.57 | +0.29 | +116.00% | 132 | 637 | 14.49% |
| QQQ240621C00488000 | 2024-05-15 2:34PM EDT | 488.00 | 0.48 | 0.50 | 0.52 | +0.24 | +100.00% | 158 | 461 | 14.52% |
| QQQ240621C00489000 | 2024-05-15 3:01PM EDT | 489.00 | 0.45 | 0.47 | 0.48 | +0.23 | +104.55% | 27 | 1,594 | 14.59% |
| QQQ240621C00489780 | 2024-05-15 3:05PM EDT | 489.78 | 0.43 | 0.43 | 0.45 | +0.23 | +115.00% | 44 | 3,510 | 14.62% |
| QQQ240621C00490000 | 2024-05-15 3:20PM EDT | 490.00 | 0.44 | 0.42 | 0.44 | +0.23 | +109.52% | 8,528 | 14,701 | 14.64% |
| QQQ240621C00494780 | 2024-05-15 3:30PM EDT | 494.78 | 0.29 | 0.28 | 0.30 | +0.16 | +123.08% | 1,696 | 6,883 | 14.95% |
| QQQ240621C00495000 | 2024-05-15 3:30PM EDT | 495.00 | 0.29 | 0.27 | 0.29 | +0.17 | +141.67% | 2,180 | 3,177 | 14.92% |
| QQQ240621C00499780 | 2024-05-15 2:38PM EDT | 499.78 | 0.20 | 0.19 | 0.21 | +0.10 | +100.00% | 4,384 | 5,750 | 15.39% |
| QQQ240621C00500000 | 2024-05-15 3:37PM EDT | 500.00 | 0.20 | 0.19 | 0.20 | +0.12 | +150.00% | 852 | 58,392 | 15.33% |
| QQQ240621C00504780 | 2024-05-15 3:30PM EDT | 504.78 | 0.13 | 0.14 | 0.15 | +0.09 | +225.00% | 151 | 2,626 | 15.87% |
| QQQ240621C00505000 | 2024-05-15 3:15PM EDT | 505.00 | 0.13 | 0.14 | 0.15 | +0.08 | +160.00% | 20 | 1,716 | 15.92% |
| QQQ240621C00509780 | 2024-05-15 3:15PM EDT | 509.78 | 0.10 | 0.10 | 0.11 | +0.07 | +350.00% | 45 | 1,052 | 16.36% |
| QQQ240621C00510000 | 2024-05-15 3:33PM EDT | 510.00 | 0.10 | 0.10 | 0.12 | +0.06 | +150.00% | 107 | 33,387 | 16.60% |
| QQQ240621C00514780 | 2024-05-15 2:06PM EDT | 514.78 | 0.07 | 0.08 | 0.09 | +0.04 | +133.33% | 35 | 3,418 | 17.04% |
| QQQ240621C00515000 | 2024-05-15 2:29PM EDT | 515.00 | 0.07 | 0.08 | 0.09 | +0.04 | +133.33% | 3 | 1,892 | 17.09% |
| QQQ240621C00519780 | 2024-05-13 1:31PM EDT | 519.78 | 0.02 | 0.06 | 0.07 | 0.00 | - | 25 | 760 | 17.63% |
| QQQ240621C00520000 | 2024-05-08 10:53AM EDT | 520.00 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 2 | 3,758 | 17.33% |
| QQQ240621C00524780 | 2024-05-14 9:30AM EDT | 524.78 | 0.03 | 0.04 | 0.05 | +0.01 | +50.00% | 1 | 528 | 17.97% |
| QQQ240621C00525000 | 2024-05-13 12:22PM EDT | 525.00 | 0.02 | 0.05 | 0.05 | 0.00 | - | 250 | 1,627 | 18.02% |
| QQQ240621C00529780 | 2024-05-13 1:38PM EDT | 529.78 | 0.01 | 0.03 | 0.05 | 0.00 | - | 100 | 2,467 | 18.95% |
| QQQ240621C00530000 | 2024-05-10 10:03AM EDT | 530.00 | 0.01 | 0.04 | 0.05 | 0.00 | - | 10 | 50,374 | 19.04% |
| QQQ240621C00534780 | 2024-05-01 12:26PM EDT | 534.78 | 0.01 | 0.03 | 0.04 | 0.00 | - | 35 | 722 | 19.53% |
| QQQ240621C00535000 | 2024-05-02 1:31PM EDT | 535.00 | 0.01 | 0.03 | 0.04 | 0.00 | - | 2 | 530 | 19.53% |
| QQQ240621C00539780 | 2024-05-13 10:00AM EDT | 539.78 | 0.01 | 0.02 | 0.03 | 0.00 | - | 9 | 539 | 19.92% |
| QQQ240621C00540000 | 2024-05-13 10:00AM EDT | 540.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 10 | 734 | 19.92% |
| QQQ240621C00544780 | 2024-05-10 12:24PM EDT | 544.78 | 0.01 | 0.02 | 0.03 | 0.00 | - | 1 | 635 | 20.80% |
| QQQ240621C00545000 | 2024-05-10 12:24PM EDT | 545.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1,190 | 1,312 | 20.90% |
| QQQ240621C00549780 | 2024-05-10 12:29PM EDT | 549.78 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 3,050 | 21.68% |
| QQQ240621C00550000 | 2024-05-10 12:28PM EDT | 550.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 261 | 52,027 | 21.78% |
| QQQ240621C00554780 | 2024-05-09 11:11AM EDT | 554.78 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,000 | 1,926 | 21.88% |
| QQQ240621C00555000 | 2024-05-09 11:11AM EDT | 555.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 27 | 4,627 | 21.88% |
| QQQ240621C00559780 | 2024-04-15 10:23AM EDT | 559.78 | 0.02 | 0.00 | 0.02 | 0.00 | - | 53 | 1,016 | 22.66% |
| QQQ240621C00560000 | 2024-05-03 12:34PM EDT | 560.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 326 | 717 | 22.66% |
| QQQ240621C00564780 | 2024-05-03 11:57AM EDT | 564.78 | 0.01 | 0.01 | 0.02 | 0.00 | - | 580 | 2,449 | 23.44% |
| QQQ240621C00565000 | 2024-04-24 11:56AM EDT | 565.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 13 | 1,073 | 23.44% |
| QQQ240621C00569780 | 2024-03-18 11:20AM EDT | 569.78 | 0.10 | 0.00 | 0.01 | 0.00 | - | 10 | 2,855 | 23.05% |
| QQQ240621C00570000 | 2024-04-24 11:56AM EDT | 570.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 40 | 618 | 24.41% |
| QQQ240621C00574780 | 2024-05-07 10:56AM EDT | 574.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 2,395 | 23.83% |
| QQQ240621C00575000 | 2024-04-24 11:57AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,944 | 23.83% |
| QQQ240621C00580000 | 2024-04-24 11:57AM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 202 | 24.61% |
| QQQ240621C00585000 | 2024-04-10 10:58AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,145 | 25.39% |
| QQQ240621C00590000 | 2024-04-24 11:57AM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 60,355 | 26.17% |
| QQQ240621C00595000 | 2024-04-24 11:58AM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,235 | 26.95% |
| QQQ240621C00600000 | 2024-04-24 11:58AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,154 | 27.74% |
| QQQ240621C00605000 | 2024-05-01 3:06PM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 2,887 | 28.13% |
| QQQ240621C00610000 | 2024-04-24 11:59AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 6,756 | 28.91% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00129780 | 2024-04-24 2:24PM EDT | 129.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,330 | 109.38% |
| QQQ240621P00130000 | 2023-12-26 5:13PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,613 | 50.00% |
| QQQ240621P00134780 | 2024-04-19 3:04PM EDT | 134.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,355 | 106.25% |
| QQQ240621P00135000 | 2023-12-19 11:14AM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 489 | 50.00% |
| QQQ240621P00139780 | 2024-04-25 3:13PM EDT | 139.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 572 | 103.13% |
| QQQ240621P00140000 | 2023-12-22 11:31AM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 50.00% |
| QQQ240621P00144780 | 2024-04-19 11:46AM EDT | 144.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 7,251 | 100.00% |
| QQQ240621P00145000 | 2023-12-15 11:42AM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 7,955 | 50.00% |
| QQQ240621P00149780 | 2024-03-21 9:31AM EDT | 149.78 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,536 | 103.13% |
| QQQ240621P00150000 | 2023-12-26 2:24PM EDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 3,540 | 50.00% |
| QQQ240621P00154780 | 2024-03-21 1:39PM EDT | 154.78 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 445 | 100.00% |
| QQQ240621P00155000 | 2023-12-06 5:14PM EDT | 155.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 330 | 50.00% |
| QQQ240621P00159780 | 2024-04-04 3:14PM EDT | 159.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,565 | 93.75% |
| QQQ240621P00160000 | 2023-12-13 4:59PM EDT | 160.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 350 | 1,579 | 50.00% |
| QQQ240621P00164780 | 2024-04-19 2:09PM EDT | 164.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 751 | 90.63% |
| QQQ240621P00165000 | 2023-12-21 5:11PM EDT | 165.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 866 | 50.00% |
| QQQ240621P00169780 | 2024-04-19 1:31PM EDT | 169.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 37,796 | 87.50% |
| QQQ240621P00170000 | 2023-12-21 4:41PM EDT | 170.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 11 | 35,981 | 50.00% |
| QQQ240621P00174780 | 2024-04-26 3:59PM EDT | 174.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,212 | 84.38% |
| QQQ240621P00175000 | 2023-12-22 4:51PM EDT | 175.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 764 | 50.00% |
| QQQ240621P00179780 | 2024-04-26 9:32AM EDT | 179.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 4,342 | 82.81% |
| QQQ240621P00180000 | 2023-12-06 3:18PM EDT | 180.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 4,318 | 50.00% |
| QQQ240621P00184780 | 2024-04-25 2:28PM EDT | 184.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,679 | 7,262 | 79.69% |
| QQQ240621P00185000 | 2023-12-01 1:24PM EDT | 185.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 5,540 | 50.00% |
| QQQ240621P00189780 | 2024-04-25 2:28PM EDT | 189.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 582 | 10,451 | 78.13% |
| QQQ240621P00190000 | 2023-12-26 10:59AM EDT | 190.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 15 | 10,301 | 50.00% |
| QQQ240621P00194780 | 2024-04-22 3:31PM EDT | 194.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 400 | 3,988 | 75.00% |
| QQQ240621P00195000 | 2023-12-22 4:15PM EDT | 195.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 3,122 | 50.00% |
| QQQ240621P00199780 | 2024-04-30 10:08AM EDT | 199.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12,005 | 73.44% |
| QQQ240621P00200000 | 2023-12-26 4:16PM EDT | 200.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 55 | 11,311 | 50.00% |
| QQQ240621P00204780 | 2024-05-07 10:40AM EDT | 204.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,994 | 71.88% |
| QQQ240621P00205000 | 2023-12-26 10:59AM EDT | 205.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 30 | 774 | 50.00% |
| QQQ240621P00209780 | 2024-04-29 10:30AM EDT | 209.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,437 | 68.75% |
| QQQ240621P00210000 | 2024-04-26 2:18PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 486 | 68.75% |
| QQQ240621P00214780 | 2024-04-30 10:08AM EDT | 214.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13,278 | 67.19% |
| QQQ240621P00215000 | 2024-05-02 2:56PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 393 | 67.19% |
| QQQ240621P00219780 | 2024-05-15 10:10AM EDT | 219.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23,255 | 65.63% |
| QQQ240621P00220000 | 2024-05-10 3:08PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 2,838 | 65.63% |
| QQQ240621P00224780 | 2024-05-10 3:08PM EDT | 224.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 13,477 | 62.50% |
| QQQ240621P00225000 | 2024-05-10 1:28PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 545 | 62.50% |
| QQQ240621P00229780 | 2024-05-07 9:33AM EDT | 229.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,530 | 60.94% |
| QQQ240621P00230000 | 2024-05-08 3:52PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 584 | 1,547 | 60.94% |
| QQQ240621P00234780 | 2024-05-08 12:03PM EDT | 234.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 13,923 | 59.38% |
| QQQ240621P00235000 | 2024-05-14 10:18AM EDT | 235.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 86 | 62.50% |
| QQQ240621P00239780 | 2024-05-09 1:28PM EDT | 239.78 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 7,193 | 60.94% |
| QQQ240621P00240000 | 2024-05-15 12:11PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 734 | 57.81% |
| QQQ240621P00244780 | 2024-05-13 2:11PM EDT | 244.78 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 5,001 | 56.25% |
| QQQ240621P00245000 | 2024-04-30 12:29PM EDT | 245.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 130 | 307 | 58.59% |
| QQQ240621P00249780 | 2024-05-14 3:03PM EDT | 249.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 22,379 | 54.69% |
| QQQ240621P00250000 | 2024-05-14 9:46AM EDT | 250.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 1,831 | 58.59% |
| QQQ240621P00254780 | 2024-05-09 1:21PM EDT | 254.78 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 11,820 | 57.03% |
| QQQ240621P00255000 | 2024-05-13 2:00PM EDT | 255.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 645 | 55.47% |
| QQQ240621P00259780 | 2024-05-10 3:32PM EDT | 259.78 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 16,174 | 55.08% |
| QQQ240621P00260000 | 2024-05-14 10:06AM EDT | 260.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 2,018 | 55.08% |
| QQQ240621P00264780 | 2024-05-13 2:24PM EDT | 264.78 | 0.03 | 0.01 | 0.02 | 0.00 | - | 140 | 11,335 | 53.13% |
| QQQ240621P00265000 | 2024-05-15 10:15AM EDT | 265.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 775 | 53.13% |
| QQQ240621P00269780 | 2024-05-14 10:50AM EDT | 269.78 | 0.03 | 0.01 | 0.03 | 0.00 | - | 158 | 4,856 | 52.73% |
| QQQ240621P00270000 | 2024-05-14 3:15PM EDT | 270.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 50 | 2,183 | 52.73% |
| QQQ240621P00274780 | 2024-05-15 2:52PM EDT | 274.78 | 0.01 | 0.02 | 0.03 | -0.03 | -75.00% | 1 | 21,700 | 51.95% |
| QQQ240621P00275000 | 2024-05-13 1:33PM EDT | 275.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 109 | 883 | 51.95% |
| QQQ240621P00279780 | 2024-05-15 12:37PM EDT | 279.78 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 10 | 19,950 | 50.39% |
| QQQ240621P00280000 | 2024-05-15 12:37PM EDT | 280.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 50 | 941 | 50.39% |
| QQQ240621P00284780 | 2024-05-15 3:17PM EDT | 284.78 | 0.03 | 0.02 | 0.04 | 0.00 | - | 7 | 5,381 | 50.78% |
| QQQ240621P00285000 | 2024-05-15 10:58AM EDT | 285.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 10 | 376 | 50.78% |
| QQQ240621P00289780 | 2024-05-13 2:24PM EDT | 289.78 | 0.06 | 0.03 | 0.04 | 0.00 | - | 245 | 17,693 | 49.02% |
| QQQ240621P00290000 | 2024-05-13 2:24PM EDT | 290.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 100 | 2,036 | 48.83% |
| QQQ240621P00294780 | 2024-05-09 1:12PM EDT | 294.78 | 0.07 | 0.03 | 0.05 | 0.00 | - | 8 | 9,423 | 48.24% |
| QQQ240621P00295000 | 2024-05-13 1:10PM EDT | 295.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 182 | 496 | 48.24% |
| QQQ240621P00299780 | 2024-05-15 1:46PM EDT | 299.78 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 36,258 | 46.48% |
| QQQ240621P00300000 | 2024-05-15 10:50AM EDT | 300.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 5 | 4,830 | 46.48% |
| QQQ240621P00304780 | 2024-05-14 10:50AM EDT | 304.78 | 0.08 | 0.04 | 0.06 | 0.00 | - | 50 | 15,764 | 45.70% |
| QQQ240621P00305000 | 2024-05-10 12:24PM EDT | 305.00 | 0.09 | 0.04 | 0.06 | 0.00 | - | 115 | 4,576 | 45.51% |
| QQQ240621P00309780 | 2024-05-15 2:52PM EDT | 309.78 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 13 | 24,757 | 43.95% |
| QQQ240621P00310000 | 2024-05-15 12:37PM EDT | 310.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 60 | 1,638 | 43.85% |
| QQQ240621P00314780 | 2024-05-13 2:23PM EDT | 314.78 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 8 | 4,807 | 42.97% |
| QQQ240621P00315000 | 2024-05-14 2:32PM EDT | 315.00 | 0.09 | 0.06 | 0.07 | 0.00 | - | 4 | 1,575 | 42.87% |
| QQQ240621P00319780 | 2024-05-15 1:13PM EDT | 319.78 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 1 | 27,483 | 41.80% |
| QQQ240621P00320000 | 2024-05-13 10:12AM EDT | 320.00 | 0.12 | 0.07 | 0.08 | 0.00 | - | 2 | 1,260 | 41.70% |
| QQQ240621P00324780 | 2024-05-15 11:33AM EDT | 324.78 | 0.10 | 0.08 | 0.09 | -0.01 | -9.09% | 1 | 12,785 | 40.63% |
| QQQ240621P00325000 | 2024-05-15 11:50AM EDT | 325.00 | 0.10 | 0.08 | 0.09 | -0.01 | -9.09% | 2 | 25,834 | 40.53% |
| QQQ240621P00329780 | 2024-05-14 3:42PM EDT | 329.78 | 0.12 | 0.09 | 0.10 | 0.00 | - | 1 | 15,986 | 39.45% |
| QQQ240621P00330000 | 2024-05-14 11:22AM EDT | 330.00 | 0.13 | 0.09 | 0.10 | 0.00 | - | 245 | 5,172 | 39.36% |
| QQQ240621P00334780 | 2024-05-14 11:22AM EDT | 334.78 | 0.14 | 0.10 | 0.11 | 0.00 | - | 1,033 | 19,093 | 38.18% |
| QQQ240621P00335000 | 2024-05-15 3:04PM EDT | 335.00 | 0.10 | 0.10 | 0.11 | -0.08 | -44.44% | 1 | 1,307 | 38.09% |
| QQQ240621P00339780 | 2024-05-09 3:52PM EDT | 339.78 | 0.20 | 0.11 | 0.12 | 0.00 | - | 1 | 15,050 | 36.82% |
| QQQ240621P00340000 | 2024-05-15 9:43AM EDT | 340.00 | 0.12 | 0.11 | 0.12 | -0.06 | -33.33% | 4 | 8,672 | 36.77% |
| QQQ240621P00342780 | 2024-05-14 9:46AM EDT | 342.78 | 0.18 | 0.12 | 0.13 | 0.00 | - | 20 | 2,207 | 36.18% |
| QQQ240621P00343000 | 2023-12-26 1:46PM EDT | 343.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 79 | 883 | 12.50% |
| QQQ240621P00343780 | 2024-05-14 12:29PM EDT | 343.78 | 0.16 | 0.12 | 0.13 | 0.00 | - | 1,610 | 2,354 | 35.84% |
| QQQ240621P00344000 | 2023-12-26 1:46PM EDT | 344.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 104 | 843 | 12.50% |
| QQQ240621P00344780 | 2024-05-15 1:13PM EDT | 344.78 | 0.13 | 0.12 | 0.14 | -0.03 | -18.75% | 10 | 24,556 | 35.84% |
| QQQ240621P00345000 | 2024-05-15 11:27AM EDT | 345.00 | 0.14 | 0.13 | 0.14 | -0.03 | -17.65% | 3 | 3,237 | 35.74% |
| QQQ240621P00345780 | 2024-05-09 9:39AM EDT | 345.78 | 0.20 | 0.13 | 0.14 | 0.00 | - | 11 | 1,928 | 35.50% |
| QQQ240621P00346000 | 2023-12-21 3:26PM EDT | 346.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 3 | 1,215 | 12.50% |
| QQQ240621P00346780 | 2024-05-02 10:08AM EDT | 346.78 | 0.42 | 0.13 | 0.14 | 0.00 | - | 27 | 869 | 35.16% |
| QQQ240621P00347000 | 2023-12-26 3:33PM EDT | 347.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 121 | 619 | 12.50% |
| QQQ240621P00347780 | 2024-05-13 10:09AM EDT | 347.78 | 0.20 | 0.13 | 0.15 | 0.00 | - | 3 | 1,607 | 35.11% |
| QQQ240621P00348000 | 2023-12-26 4:21PM EDT | 348.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 5 | 680 | 12.50% |
| QQQ240621P00348780 | 2024-05-10 3:26PM EDT | 348.78 | 0.21 | 0.13 | 0.15 | 0.00 | - | 9 | 2,838 | 34.77% |
| QQQ240621P00349000 | 2023-12-26 11:56AM EDT | 349.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 3 | 390 | 12.50% |
| QQQ240621P00349780 | 2024-05-15 12:51PM EDT | 349.78 | 0.15 | 0.14 | 0.15 | -0.06 | -28.57% | 1,509 | 83,212 | 34.42% |
| QQQ240621P00350000 | 2024-05-15 1:37PM EDT | 350.00 | 0.15 | 0.14 | 0.15 | -0.03 | -16.67% | 140 | 16,633 | 34.38% |
| QQQ240621P00350780 | 2024-05-15 1:25PM EDT | 350.78 | 0.16 | 0.14 | 0.16 | -0.07 | -30.43% | 1 | 2,598 | 34.38% |
| QQQ240621P00351000 | 2023-12-18 3:09PM EDT | 351.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 14 | 267 | 12.50% |
| QQQ240621P00351780 | 2024-05-15 9:30AM EDT | 351.78 | 0.16 | 0.14 | 0.16 | -0.07 | -30.43% | 12 | 1,872 | 34.03% |
| QQQ240621P00352000 | 2023-12-22 3:31PM EDT | 352.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,330 | 12.50% |
| QQQ240621P00352780 | 2024-05-13 3:21PM EDT | 352.78 | 0.23 | 0.15 | 0.16 | 0.00 | - | 2 | 2,461 | 33.69% |
| QQQ240621P00353000 | 2023-12-26 11:08AM EDT | 353.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 3 | 491 | 12.50% |
| QQQ240621P00353780 | 2024-05-14 1:00PM EDT | 353.78 | 0.20 | 0.15 | 0.17 | 0.00 | - | 273 | 1,114 | 33.64% |
| QQQ240621P00354000 | 2023-12-15 2:30PM EDT | 354.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5 | 357 | 12.50% |
| QQQ240621P00354780 | 2024-05-14 12:12PM EDT | 354.78 | 0.19 | 0.15 | 0.17 | 0.00 | - | 1 | 14,496 | 33.30% |
| QQQ240621P00355000 | 2024-05-15 3:45PM EDT | 355.00 | 0.16 | 0.16 | 0.17 | -0.04 | -18.18% | 30 | 10,662 | 33.20% |
| QQQ240621P00355780 | 2024-05-14 11:39AM EDT | 355.78 | 0.21 | 0.15 | 0.18 | 0.00 | - | 250 | 785 | 33.20% |
| QQQ240621P00356000 | 2023-12-26 11:22AM EDT | 356.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 5 | 282 | 12.50% |
| QQQ240621P00356780 | 2024-05-14 10:23AM EDT | 356.78 | 0.24 | 0.16 | 0.18 | 0.00 | - | 2 | 1,273 | 32.86% |
| QQQ240621P00357000 | 2023-12-21 1:59PM EDT | 357.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 4 | 701 | 12.50% |
| QQQ240621P00357780 | 2024-05-10 3:26PM EDT | 357.78 | 0.25 | 0.17 | 0.18 | 0.00 | - | 27 | 419 | 32.52% |
| QQQ240621P00358000 | 2023-12-22 4:29PM EDT | 358.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 148 | 319 | 12.50% |
| QQQ240621P00358780 | 2024-05-15 10:09AM EDT | 358.78 | 0.19 | 0.17 | 0.18 | -0.03 | -13.64% | 130 | 3,077 | 32.18% |
| QQQ240621P00359000 | 2023-12-26 12:37PM EDT | 359.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 13 | 323 | 12.50% |
| QQQ240621P00359780 | 2024-05-15 2:05PM EDT | 359.78 | 0.17 | 0.17 | 0.19 | -0.06 | -26.09% | 49 | 32,545 | 32.08% |
| QQQ240621P00360000 | 2024-05-15 3:29PM EDT | 360.00 | 0.17 | 0.18 | 0.19 | -0.05 | -22.73% | 14 | 13,716 | 31.98% |
| QQQ240621P00360780 | 2024-05-14 10:51AM EDT | 360.78 | 0.18 | 0.18 | 0.19 | -0.08 | -30.77% | 1 | 5,322 | 31.74% |
| QQQ240621P00361000 | 2023-12-26 11:14AM EDT | 361.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 65 | 1,757 | 12.50% |
| QQQ240621P00361780 | 2024-05-14 12:26PM EDT | 361.78 | 0.24 | 0.18 | 0.20 | 0.00 | - | 3 | 1,458 | 31.59% |
| QQQ240621P00362000 | 2023-12-21 4:37PM EDT | 362.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 44 | 1,404 | 12.50% |
| QQQ240621P00362780 | 2024-05-13 10:25AM EDT | 362.78 | 0.20 | 0.18 | 0.20 | -0.07 | -25.93% | 1 | 915 | 31.25% |
| QQQ240621P00363000 | 2023-12-26 4:47PM EDT | 363.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 781 | 12.50% |
| QQQ240621P00363780 | 2024-05-15 1:02PM EDT | 363.78 | 0.20 | 0.19 | 0.21 | -0.05 | -20.00% | 34 | 2,408 | 31.15% |
| QQQ240621P00364000 | 2023-12-21 11:08AM EDT | 364.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 836 | 1,903 | 12.50% |
| QQQ240621P00364780 | 2024-05-15 12:57PM EDT | 364.78 | 0.20 | 0.20 | 0.21 | -0.10 | -33.33% | 2 | 17,291 | 30.81% |
| QQQ240621P00365000 | 2024-05-15 3:45PM EDT | 365.00 | 0.20 | 0.20 | 0.21 | -0.10 | -32.26% | 13 | 7,434 | 30.71% |
| QQQ240621P00365780 | 2024-05-14 12:11PM EDT | 365.78 | 0.26 | 0.20 | 0.21 | 0.00 | - | 2 | 4,061 | 30.47% |
| QQQ240621P00366000 | 2023-12-26 3:56PM EDT | 366.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 1 | 889 | 12.50% |
| QQQ240621P00366780 | 2024-05-14 12:54PM EDT | 366.78 | 0.27 | 0.21 | 0.22 | 0.00 | - | 2 | 5,717 | 30.32% |
| QQQ240621P00367000 | 2023-12-21 1:56PM EDT | 367.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 1 | 5,320 | 12.50% |
| QQQ240621P00367780 | 2024-05-13 1:42PM EDT | 367.78 | 0.32 | 0.21 | 0.22 | 0.00 | - | 18 | 1,330 | 29.98% |
| QQQ240621P00368000 | 2023-12-22 10:30AM EDT | 368.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,462 | 12.50% |
| QQQ240621P00368780 | 2024-05-15 9:30AM EDT | 368.78 | 0.24 | 0.22 | 0.23 | -0.04 | -14.29% | 3 | 1,608 | 29.83% |
| QQQ240621P00369000 | 2023-12-26 12:36PM EDT | 369.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 501 | 796 | 12.50% |
| QQQ240621P00369780 | 2024-05-15 12:28PM EDT | 369.78 | 0.23 | 0.22 | 0.23 | -0.03 | -11.54% | 14 | 28,171 | 29.47% |
| QQQ240621P00370000 | 2024-05-15 11:56AM EDT | 370.00 | 0.23 | 0.22 | 0.23 | -0.06 | -20.69% | 30 | 15,149 | 29.40% |
| QQQ240621P00370780 | 2024-05-07 3:04PM EDT | 370.78 | 0.37 | 0.22 | 0.24 | 0.00 | - | 10 | 2,711 | 29.30% |
| QQQ240621P00371000 | 2023-12-22 2:48PM EDT | 371.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 39 | 2,530 | 12.50% |
| QQQ240621P00371780 | 2024-05-14 10:09AM EDT | 371.78 | 0.34 | 0.23 | 0.25 | 0.00 | - | 1 | 3,057 | 29.15% |
| QQQ240621P00372000 | 2023-12-26 11:01AM EDT | 372.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 12 | 2,025 | 12.50% |
| QQQ240621P00372780 | 2024-05-15 9:30AM EDT | 372.78 | 0.25 | 0.24 | 0.25 | -0.06 | -19.35% | 2 | 3,517 | 28.81% |
| QQQ240621P00373000 | 2023-12-26 11:01AM EDT | 373.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 10 | 1,397 | 12.50% |
| QQQ240621P00373780 | 2024-05-14 1:04PM EDT | 373.78 | 0.26 | 0.24 | 0.25 | -0.06 | -18.75% | 1 | 8,804 | 28.47% |
| QQQ240621P00374000 | 2023-12-26 12:17PM EDT | 374.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4,300 | 12.50% |
| QQQ240621P00374780 | 2024-05-15 3:12PM EDT | 374.78 | 0.24 | 0.25 | 0.26 | -0.08 | -25.00% | 14 | 14,385 | 28.27% |
| QQQ240621P00375000 | 2024-05-15 1:54PM EDT | 375.00 | 0.26 | 0.25 | 0.26 | -0.04 | -13.33% | 77 | 21,461 | 28.20% |
| QQQ240621P00375780 | 2024-05-14 12:13PM EDT | 375.78 | 0.33 | 0.25 | 0.27 | 0.00 | - | 24 | 1,911 | 28.08% |
| QQQ240621P00376000 | 2023-12-26 4:20PM EDT | 376.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 8 | 543 | 12.50% |
| QQQ240621P00376780 | 2024-05-10 4:13PM EDT | 376.78 | 0.39 | 0.26 | 0.27 | 0.00 | - | 3 | 2,066 | 27.74% |
| QQQ240621P00377000 | 2023-12-26 3:10PM EDT | 377.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 4 | 503 | 12.50% |
| QQQ240621P00377780 | 2024-05-15 10:48AM EDT | 377.78 | 0.29 | 0.26 | 0.28 | -0.11 | -27.50% | 32 | 1,092 | 27.54% |
| QQQ240621P00378000 | 2023-12-26 10:35AM EDT | 378.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 11 | 371 | 12.50% |
| QQQ240621P00378780 | 2024-05-15 10:53AM EDT | 378.78 | 0.30 | 0.27 | 0.29 | -0.10 | -25.00% | 8 | 959 | 27.34% |
| QQQ240621P00379000 | 2023-12-26 3:39PM EDT | 379.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 15 | 515 | 12.50% |
| QQQ240621P00379780 | 2024-05-15 1:11PM EDT | 379.78 | 0.30 | 0.28 | 0.29 | -0.12 | -28.57% | 27 | 36,035 | 27.00% |
| QQQ240621P00380000 | 2024-05-15 3:46PM EDT | 380.00 | 0.28 | 0.28 | 0.29 | -0.07 | -20.00% | 357 | 35,158 | 26.93% |
| QQQ240621P00380780 | 2024-05-15 1:42PM EDT | 380.78 | 0.29 | 0.29 | 0.30 | -0.10 | -25.64% | 13 | 1,772 | 26.81% |
| QQQ240621P00381000 | 2023-12-26 12:34PM EDT | 381.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | 173 | 1,492 | 12.50% |
| QQQ240621P00381780 | 2024-05-15 3:29PM EDT | 381.78 | 0.29 | 0.29 | 0.30 | -0.07 | -19.44% | 34 | 2,087 | 26.47% |
| QQQ240621P00382000 | 2023-12-26 4:22PM EDT | 382.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 116 | 2,414 | 12.50% |
| QQQ240621P00384780 | 2024-05-15 1:52PM EDT | 384.78 | 0.32 | 0.32 | 0.33 | -0.08 | -20.00% | 74 | 20,749 | 25.81% |
| QQQ240621P00385000 | 2024-05-15 3:31PM EDT | 385.00 | 0.33 | 0.32 | 0.33 | -0.07 | -17.50% | 964 | 19,330 | 25.73% |
| QQQ240621P00389780 | 2024-05-15 3:17PM EDT | 389.78 | 0.37 | 0.36 | 0.38 | -0.14 | -27.45% | 71 | 19,888 | 24.63% |
| QQQ240621P00390000 | 2024-05-15 3:31PM EDT | 390.00 | 0.37 | 0.36 | 0.38 | -0.11 | -22.92% | 747 | 32,962 | 24.56% |
| QQQ240621P00394780 | 2024-05-15 3:12PM EDT | 394.78 | 0.42 | 0.41 | 0.43 | -0.14 | -25.00% | 57 | 7,384 | 23.37% |
| QQQ240621P00395000 | 2024-05-15 3:23PM EDT | 395.00 | 0.41 | 0.42 | 0.44 | -0.17 | -29.31% | 266 | 11,811 | 23.38% |
| QQQ240621P00399780 | 2024-05-15 3:34PM EDT | 399.78 | 0.48 | 0.48 | 0.49 | -0.20 | -29.41% | 117 | 32,822 | 22.10% |
| QQQ240621P00400000 | 2024-05-15 3:46PM EDT | 400.00 | 0.50 | 0.48 | 0.50 | -0.18 | -26.47% | 5,685 | 52,459 | 22.10% |
| QQQ240621P00404780 | 2024-05-15 3:34PM EDT | 404.78 | 0.57 | 0.57 | 0.58 | -0.29 | -33.72% | 568 | 17,931 | 20.95% |
| QQQ240621P00405000 | 2024-05-15 3:47PM EDT | 405.00 | 0.58 | 0.57 | 0.58 | -0.28 | -32.56% | 5,468 | 53,195 | 20.86% |
| QQQ240621P00409780 | 2024-05-15 3:44PM EDT | 409.78 | 0.70 | 0.69 | 0.71 | -0.36 | -33.96% | 520 | 22,514 | 19.91% |
| QQQ240621P00410000 | 2024-05-15 3:45PM EDT | 410.00 | 0.71 | 0.70 | 0.72 | -0.39 | -35.45% | 3,442 | 50,790 | 19.89% |
| QQQ240621P00414780 | 2024-05-15 3:50PM EDT | 414.78 | 0.86 | 0.86 | 0.87 | -0.56 | -39.44% | 373 | 6,245 | 18.84% |
| QQQ240621P00415000 | 2024-05-15 3:49PM EDT | 415.00 | 0.88 | 0.88 | 0.89 | -0.56 | -38.89% | 10,982 | 43,254 | 18.85% |
| QQQ240621P00419780 | 2024-05-15 3:00PM EDT | 419.78 | 1.14 | 1.09 | 1.12 | -0.68 | -37.36% | 746 | 7,939 | 17.95% |
| QQQ240621P00420000 | 2024-05-15 3:51PM EDT | 420.00 | 1.12 | 1.11 | 1.13 | -0.75 | -40.11% | 6,148 | 62,975 | 17.89% |
| QQQ240621P00424780 | 2024-05-15 3:43PM EDT | 424.78 | 1.43 | 1.43 | 1.44 | -0.99 | -40.91% | 545 | 12,671 | 17.01% |
| QQQ240621P00425000 | 2024-05-15 3:50PM EDT | 425.00 | 1.46 | 1.45 | 1.46 | -1.04 | -41.60% | 12,455 | 64,218 | 16.98% |
| QQQ240621P00429780 | 2024-05-15 3:50PM EDT | 429.78 | 1.89 | 1.88 | 1.90 | -1.38 | -42.20% | 645 | 4,186 | 16.17% |
| QQQ240621P00430000 | 2024-05-15 3:51PM EDT | 430.00 | 1.90 | 1.90 | 1.92 | -1.40 | -42.42% | 5,205 | 50,822 | 16.12% |
| QQQ240621P00434780 | 2024-05-15 3:44PM EDT | 434.78 | 2.51 | 2.50 | 2.53 | -1.84 | -42.30% | 347 | 4,125 | 15.35% |
| QQQ240621P00435000 | 2024-05-15 3:50PM EDT | 435.00 | 2.55 | 2.55 | 2.56 | -1.85 | -42.05% | 8,759 | 34,818 | 15.31% |
| QQQ240621P00439780 | 2024-05-15 3:23PM EDT | 439.78 | 3.34 | 3.39 | 3.42 | -2.41 | -41.91% | 1,003 | 4,549 | 14.62% |
| QQQ240621P00440000 | 2024-05-15 3:52PM EDT | 440.00 | 3.45 | 3.42 | 3.45 | -2.39 | -40.99% | 8,052 | 28,385 | 14.56% |
| QQQ240621P00444780 | 2024-05-15 3:51PM EDT | 444.78 | 4.60 | 4.58 | 4.62 | -2.75 | -37.41% | 600 | 6,108 | 13.91% |
| QQQ240621P00445000 | 2024-05-15 3:52PM EDT | 445.00 | 4.67 | 4.65 | 4.67 | -2.98 | -38.85% | 4,135 | 10,174 | 13.86% |
| QQQ240621P00449780 | 2024-05-15 3:28PM EDT | 449.78 | 6.21 | 6.20 | 6.24 | -3.65 | -37.02% | 423 | 1,305 | 13.26% |
| QQQ240621P00450000 | 2024-05-15 3:51PM EDT | 450.00 | 6.31 | 6.29 | 6.34 | -3.67 | -36.74% | 5,427 | 23,179 | 13.26% |
| QQQ240621P00451000 | 2024-05-15 3:17PM EDT | 451.00 | 6.74 | 6.68 | 6.73 | -3.98 | -37.13% | 285 | 831 | 13.14% |
| QQQ240621P00452000 | 2024-05-15 3:38PM EDT | 452.00 | 7.12 | 7.11 | 7.15 | -3.95 | -35.68% | 846 | 486 | 13.04% |
| QQQ240621P00453000 | 2024-05-15 3:51PM EDT | 453.00 | 7.55 | 7.51 | 7.56 | -4.11 | -35.16% | 266 | 308 | 12.89% |
| QQQ240621P00454000 | 2024-05-15 3:26PM EDT | 454.00 | 7.98 | 8.01 | 8.05 | -4.92 | -38.14% | 422 | 542 | 12.83% |
| QQQ240621P00454780 | 2024-05-15 3:44PM EDT | 454.78 | 8.36 | 8.36 | 8.40 | -4.19 | -33.39% | 253 | 507 | 12.71% |
| QQQ240621P00455000 | 2024-05-15 3:45PM EDT | 455.00 | 8.50 | 8.45 | 8.49 | -4.32 | -33.70% | 1,313 | 708 | 12.66% |
| QQQ240621P00456000 | 2024-05-15 3:43PM EDT | 456.00 | 8.93 | 8.95 | 8.99 | -7.07 | -44.19% | 409 | 170 | 12.55% |
| QQQ240621P00457000 | 2024-05-15 3:43PM EDT | 457.00 | 9.45 | 9.48 | 9.52 | -7.95 | -45.69% | 383 | 62 | 12.45% |
| QQQ240621P00458000 | 2024-05-15 2:16PM EDT | 458.00 | 10.00 | 9.97 | 10.09 | -6.25 | -38.46% | 6 | 22 | 12.38% |
| QQQ240621P00459000 | 2024-05-15 2:25PM EDT | 459.00 | 10.55 | 10.55 | 10.69 | -7.23 | -40.66% | 16 | 72 | 12.33% |
| QQQ240621P00459780 | 2024-05-14 2:07PM EDT | 459.78 | 12.61 | 10.96 | 11.09 | -4.45 | -26.08% | 3 | 96 | 12.14% |
| QQQ240621P00460000 | 2024-05-15 3:39PM EDT | 460.00 | 11.22 | 11.12 | 11.23 | -4.63 | -29.21% | 208 | 247 | 12.13% |
| QQQ240621P00461000 | 2024-05-15 2:14PM EDT | 461.00 | 11.67 | 11.70 | 11.87 | -7.48 | -39.06% | 5 | 22 | 12.07% |
| QQQ240621P00462000 | 2024-05-14 3:28PM EDT | 462.00 | 17.41 | 12.34 | 12.50 | 0.00 | - | 28 | 21 | 11.95% |
| QQQ240621P00463000 | 2024-05-15 1:38PM EDT | 463.00 | 13.53 | 12.97 | 13.17 | -12.84 | -48.69% | 2 | 0 | 11.87% |
| QQQ240621P00464000 | 2024-05-15 3:32PM EDT | 464.00 | 13.71 | 13.63 | 13.83 | -5.50 | -28.63% | 4 | 1 | 11.71% |
| QQQ240621P00464780 | 2024-04-22 3:23PM EDT | 464.78 | 45.28 | 14.16 | 14.36 | 0.00 | - | 20 | 8 | 11.59% |
| QQQ240621P00465000 | 2024-05-15 12:28PM EDT | 465.00 | 15.82 | 14.34 | 14.55 | -11.35 | -41.77% | 22 | 4 | 11.64% |
| QQQ240621P00466000 | 2024-05-15 3:32PM EDT | 466.00 | 15.09 | 15.03 | 15.24 | -15.76 | -51.09% | 1 | 0 | 11.45% |
| QQQ240621P00467000 | 2024-05-15 3:28PM EDT | 467.00 | 15.73 | 15.83 | 16.04 | -17.85 | -53.16% | 1 | 0 | 11.47% |
| QQQ240621P00468000 | 2024-05-15 9:51AM EDT | 468.00 | 21.42 | 16.52 | 16.76 | -10.04 | -31.91% | 20 | 0 | 11.24% |
| QQQ240621P00469000 | 2024-05-15 9:36AM EDT | 469.00 | 21.66 | 17.28 | 17.52 | -2.64 | -10.86% | 34 | 1 | 11.05% |
| QQQ240621P00469780 | 2024-05-15 3:36PM EDT | 469.78 | 17.95 | 17.89 | 18.13 | -7.59 | -29.72% | 1 | 1 | 10.91% |
| QQQ240621P00470000 | 2024-05-15 3:41PM EDT | 470.00 | 18.14 | 18.07 | 18.32 | -5.88 | -24.48% | 67 | 103 | 10.91% |
| QQQ240621P00471000 | 2024-05-15 2:31PM EDT | 471.00 | 19.26 | 18.98 | 19.21 | -5.62 | -22.59% | 2 | 1 | 10.99% |
| QQQ240621P00472000 | 2024-05-02 4:05PM EDT | 472.00 | 44.52 | 19.74 | 20.00 | 0.00 | - | 5 | 0 | 10.71% |
| QQQ240621P00473000 | 2024-05-15 2:44PM EDT | 473.00 | 20.94 | 20.61 | 20.86 | -6.93 | -24.87% | 3 | 1 | 10.58% |
| QQQ240621P00474000 | 2024-04-17 4:10PM EDT | 474.00 | 48.00 | 21.46 | 21.71 | 0.00 | - | 2,450 | 0 | 10.35% |
| QQQ240621P00474780 | 2024-05-15 3:27PM EDT | 474.78 | 22.09 | 22.27 | 22.50 | -37.81 | -63.12% | 3 | 0 | 10.67% |
| QQQ240621P00475000 | 2024-05-15 3:35PM EDT | 475.00 | 22.41 | 22.35 | 22.61 | -6.45 | -22.35% | 1 | 1 | 10.25% |
| QQQ240621P00476000 | 2024-05-15 12:52PM EDT | 476.00 | 24.88 | 23.26 | 23.56 | -11.28 | -31.19% | 9 | 3 | 10.35% |
| QQQ240621P00477000 | 2024-05-01 3:53PM EDT | 477.00 | 53.91 | 24.20 | 24.47 | 0.00 | - | 3 | 0 | 10.19% |
| QQQ240621P00478000 | 2024-02-28 1:41PM EDT | 478.00 | 43.28 | 34.11 | 34.60 | 0.00 | - | - | 1 | 32.64% |
| QQQ240621P00479000 | 2024-04-10 3:49PM EDT | 479.00 | 40.11 | 36.92 | 37.21 | 0.00 | - | 20 | 0 | 36.23% |
| QQQ240621P00479780 | 2024-03-26 11:54AM EDT | 479.78 | 33.91 | 49.73 | 50.60 | 0.00 | - | 179 | 0 | 58.58% |
| QQQ240621P00480000 | 2024-05-15 3:42PM EDT | 480.00 | 27.18 | 27.17 | 27.41 | -6.77 | -19.94% | 4 | 13 | 10.76% |
| QQQ240621P00481000 | 2024-05-08 4:05PM EDT | 481.00 | 41.22 | 28.15 | 28.44 | 0.00 | - | 10 | 0 | 11.27% |
| QQQ240621P00482000 | 2024-05-08 4:05PM EDT | 482.00 | 42.23 | 29.14 | 29.41 | 0.00 | - | 100 | 0 | 11.37% |
| QQQ240621P00483000 | 2024-03-26 3:21PM EDT | 483.00 | 37.89 | 52.94 | 53.81 | 0.00 | - | 148 | 0 | 60.49% |
| QQQ240621P00484000 | 2024-03-26 12:32PM EDT | 484.00 | 38.06 | 53.94 | 54.78 | 0.00 | - | 2 | 0 | 61.05% |
| QQQ240621P00484780 | 2024-02-12 1:01AM EDT | 484.78 | 107.58 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240621P00485000 | 2024-04-17 3:54PM EDT | 485.00 | 58.03 | 32.17 | 32.44 | 0.00 | - | 2 | 0 | 12.48% |
| QQQ240621P00486000 | 2024-04-17 3:54PM EDT | 486.00 | 59.05 | 33.15 | 33.50 | 0.00 | - | 1 | 0 | 13.18% |
| QQQ240621P00487000 | 2024-03-11 11:51AM EDT | 487.00 | 49.54 | 49.04 | 49.39 | 0.00 | - | 7 | 0 | 48.40% |
| QQQ240621P00488000 | 2024-03-21 2:09PM EDT | 488.00 | 41.51 | 73.16 | 73.64 | 0.00 | - | 20 | 0 | 89.61% |
| QQQ240621P00489000 | 2024-03-11 10:30AM EDT | 489.00 | 52.41 | 50.73 | 50.99 | 0.00 | - | 1 | 0 | 48.73% |
| QQQ240621P00489780 | 2024-02-12 1:01AM EDT | 489.78 | 172.46 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240621P00490000 | 2024-05-09 2:09PM EDT | 490.00 | 49.18 | 37.14 | 37.41 | 0.00 | - | 28 | 0 | 13.72% |
| QQQ240621P00494780 | 2024-05-08 9:30AM EDT | 494.78 | 57.03 | 42.01 | 42.27 | 0.00 | - | 1 | 0 | 15.72% |
| QQQ240621P00495000 | 2024-04-17 4:08PM EDT | 495.00 | 68.93 | 42.16 | 42.41 | 0.00 | - | 1 | 0 | 15.15% |
| QQQ240621P00499780 | 2024-03-07 4:13PM EDT | 499.78 | 54.36 | 59.23 | 59.68 | 0.00 | - | 1 | 0 | 50.20% |
| QQQ240621P00500000 | 2024-04-19 3:50PM EDT | 500.00 | 86.00 | 47.09 | 47.45 | 0.00 | - | 12 | 0 | 16.88% |
| QQQ240621P00504780 | 2024-04-15 4:13PM EDT | 504.78 | 74.08 | 51.96 | 52.29 | 0.00 | - | 3 | 0 | 18.70% |
| QQQ240621P00505000 | 2024-04-22 11:44AM EDT | 505.00 | 89.30 | 52.12 | 52.47 | 0.00 | - | 2 | 0 | 18.43% |
| QQQ240621P00509780 | 2024-02-12 1:01AM EDT | 509.78 | 154.63 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240621P00510000 | 2024-04-04 10:43AM EDT | 510.00 | 64.35 | 73.79 | 74.15 | 0.00 | - | 1 | 0 | 63.03% |
| QQQ240621P00514780 | 2023-12-18 12:26PM EDT | 514.78 | 108.83 | 101.54 | 101.80 | 0.00 | - | - | 0 | 106.94% |
| QQQ240621P00515000 | 2024-03-27 11:45AM EDT | 515.00 | 71.92 | 83.82 | 84.21 | 0.00 | - | 1 | 0 | 74.97% |
| QQQ240621P00519780 | 2024-03-26 3:36PM EDT | 519.78 | 75.43 | 89.71 | 90.58 | 0.00 | - | 1 | 0 | 79.76% |
| QQQ240621P00520000 | 2024-02-06 12:54PM EDT | 520.00 | 94.04 | 73.74 | 77.62 | 0.00 | - | 4 | 0 | 50.21% |
| QQQ240621P00524780 | 2024-01-31 12:14PM EDT | 524.78 | 105.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ240621P00525000 | 2024-02-22 2:52PM EDT | 525.00 | 87.00 | 78.81 | 79.21 | 0.00 | - | 3 | 0 | 48.66% |
| QQQ240621P00529780 | 2023-12-27 5:14PM EDT | 529.78 | 118.13 | 106.35 | 106.59 | 0.00 | - | - | 0 | 96.10% |
| QQQ240621P00530000 | 2024-04-19 10:35AM EDT | 530.00 | 110.32 | 77.16 | 77.42 | 0.00 | - | 2 | 0 | 24.34% |
| QQQ240621P00535000 | 2024-04-17 4:07PM EDT | 535.00 | 108.92 | 82.15 | 82.42 | 0.00 | - | 1 | 0 | 25.54% |
| QQQ240621P00539780 | 2024-02-20 1:56PM EDT | 539.78 | 115.00 | 93.35 | 93.76 | 0.00 | - | 2 | 0 | 52.99% |
| QQQ240621P00540000 | 2024-04-19 10:41AM EDT | 540.00 | 121.11 | 85.83 | 88.72 | 0.00 | - | 2 | 0 | 35.99% |
| QQQ240621P00544780 | 2024-04-16 3:50PM EDT | 544.78 | 112.74 | 91.93 | 92.27 | 0.00 | - | - | 0 | 28.69% |
| QQQ240621P00545000 | 2024-04-17 4:14PM EDT | 545.00 | 118.96 | 92.17 | 92.51 | 0.00 | - | 3 | 0 | 28.98% |
| QQQ240621P00549780 | 2024-01-30 1:03PM EDT | 549.78 | 122.99 | 111.51 | 111.79 | 0.00 | - | 2 | 0 | 75.75% |
| QQQ240621P00550000 | 2024-04-17 4:14PM EDT | 550.00 | 123.97 | 97.11 | 97.43 | 0.00 | - | 2 | 0 | 29.18% |
| QQQ240621P00554780 | 2023-12-06 4:14PM EDT | 554.78 | 169.37 | 157.66 | 158.10 | 0.00 | - | - | 0 | 154.27% |
| QQQ240621P00555000 | 2024-04-12 9:30AM EDT | 555.00 | 114.04 | 112.91 | 113.20 | 0.00 | - | 1 | 0 | 69.14% |
| QQQ240621P00560000 | 2024-04-30 12:51PM EDT | 560.00 | 132.18 | 107.11 | 107.46 | 0.00 | - | 2 | 0 | 31.84% |
| QQQ240621P00564780 | 2024-02-06 1:01PM EDT | 564.78 | 138.91 | 118.57 | 122.44 | 0.00 | - | - | 0 | 66.78% |
| QQQ240621P00565000 | 2024-02-29 12:53PM EDT | 565.00 | 128.30 | 120.63 | 121.16 | 0.00 | - | 4 | 0 | 67.30% |
| QQQ240621P00569780 | 2024-04-12 9:30AM EDT | 569.78 | 128.82 | 127.68 | 127.98 | 0.00 | - | 1 | 0 | 74.33% |
| QQQ240621P00570000 | 2024-04-16 12:59PM EDT | 570.00 | 138.01 | 117.17 | 117.50 | 0.00 | - | 4 | 0 | 34.55% |
| QQQ240621P00574780 | 2024-05-15 3:27PM EDT | 574.78 | 121.78 | 121.95 | 122.26 | -15.87 | -11.53% | 2 | 0 | 35.33% |
| QQQ240621P00575000 | 2024-03-26 1:06PM EDT | 575.00 | 129.21 | 144.90 | 145.77 | 0.00 | - | 12 | 0 | 102.86% |
| QQQ240621P00580000 | 2024-03-18 11:36AM EDT | 580.00 | 140.78 | 153.72 | 154.25 | 0.00 | - | 6 | 0 | 111.95% |
| QQQ240621P00585000 | 2024-05-01 12:17PM EDT | 585.00 | 162.71 | 132.20 | 132.53 | 0.00 | - | 2 | 0 | 38.18% |
| QQQ240621P00590000 | 2024-03-27 9:46AM EDT | 590.00 | 144.89 | 161.63 | 162.05 | 0.00 | - | 2 | 0 | 111.40% |
| QQQ240621P00595000 | 2024-03-18 3:24PM EDT | 595.00 | 156.05 | 168.72 | 169.25 | 0.00 | - | 6 | 0 | 117.46% |
| QQQ240621P00600000 | 2024-04-18 12:26PM EDT | 600.00 | 173.23 | 147.21 | 147.53 | 0.00 | - | 2 | 0 | 41.31% |
| QQQ240621P00605000 | 2024-04-10 2:09PM EDT | 605.00 | 167.14 | 162.90 | 163.19 | 0.00 | - | 4 | 0 | 85.71% |
| QQQ240621P00610000 | 2024-04-17 11:14AM EDT | 610.00 | 180.60 | 157.06 | 157.43 | 0.00 | - | 2 | 0 | 41.77% |
