認購期權範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719C00215000 | 2024-03-07 11:22AM EDT | 215.00 | 231.50 | 227.87 | 228.33 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240719C00220000 | 2024-05-10 12:33PM EDT | 220.00 | 223.10 | 234.16 | 234.46 | 0.00 | - | 5 | 21 | 92.87% |
| QQQ240719C00225000 | 2024-05-09 1:20PM EDT | 225.00 | 217.40 | 229.19 | 229.51 | 0.00 | - | 2 | 3 | 90.67% |
| QQQ240719C00235000 | 2024-05-03 2:23PM EDT | 235.00 | 202.78 | 219.27 | 219.60 | 0.00 | - | 2 | 3 | 86.44% |
| QQQ240719C00245000 | 2024-05-09 1:20PM EDT | 245.00 | 197.64 | 209.41 | 209.70 | 0.00 | - | 1 | 1 | 82.61% |
| QQQ240719C00250000 | 2024-05-13 10:42AM EDT | 250.00 | 194.90 | 204.49 | 204.77 | 0.00 | - | 1 | 57 | 80.84% |
| QQQ240719C00255000 | 2024-05-14 10:23AM EDT | 255.00 | 190.80 | 199.49 | 199.80 | 0.00 | - | 1 | 1 | 78.60% |
| QQQ240719C00260000 | 2024-03-14 3:56PM EDT | 260.00 | 182.63 | 181.57 | 182.07 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ240719C00265000 | 2024-05-14 3:07PM EDT | 265.00 | 182.62 | 189.64 | 189.92 | 0.00 | - | 2 | 13 | 75.00% |
| QQQ240719C00270000 | 2024-02-26 4:49PM EDT | 270.00 | 172.22 | 179.00 | 179.56 | 0.00 | - | 10 | 10 | 0.00% |
| QQQ240719C00280000 | 2024-02-26 4:49PM EDT | 280.00 | 162.57 | 169.22 | 169.79 | 0.00 | - | 10 | 63 | 0.00% |
| QQQ240719C00285000 | 2024-05-15 2:18PM EDT | 285.00 | 169.67 | 169.69 | 170.00 | +6.54 | +4.01% | 2 | 3 | 66.63% |
| QQQ240719C00290000 | 2024-03-07 10:46AM EDT | 290.00 | 156.08 | 154.39 | 154.85 | 0.00 | - | - | 1 | 0.00% |
| QQQ240719C00300000 | 2024-05-10 11:13AM EDT | 300.00 | 143.87 | 155.07 | 155.38 | 0.00 | - | 2 | 15 | 62.48% |
| QQQ240719C00305000 | 2024-05-07 3:54PM EDT | 305.00 | 138.19 | 150.12 | 150.43 | 0.00 | - | 2 | 7 | 60.64% |
| QQQ240719C00310000 | 2024-05-15 2:37PM EDT | 310.00 | 144.97 | 145.20 | 145.50 | +9.52 | +7.03% | 6 | 16 | 58.96% |
| QQQ240719C00315000 | 2024-05-15 11:12AM EDT | 315.00 | 137.87 | 140.26 | 140.53 | +21.68 | +18.66% | 4 | 12 | 57.13% |
| QQQ240719C00320000 | 2024-05-10 4:06PM EDT | 320.00 | 124.79 | 135.29 | 135.60 | 0.00 | - | 3 | 20 | 55.33% |
| QQQ240719C00325000 | 2024-04-24 9:54AM EDT | 325.00 | 108.09 | 130.39 | 130.69 | 0.00 | - | 3 | 13 | 53.75% |
| QQQ240719C00330000 | 2024-05-10 11:45AM EDT | 330.00 | 113.85 | 125.43 | 125.74 | 0.00 | - | 1 | 32 | 51.94% |
| QQQ240719C00335000 | 2024-05-02 10:50AM EDT | 335.00 | 91.85 | 120.35 | 120.66 | 0.00 | - | 4 | 9 | 50.27% |
| QQQ240719C00340000 | 2024-04-18 11:26AM EDT | 340.00 | 93.02 | 115.46 | 115.76 | 0.00 | - | 1 | 12 | 48.69% |
| QQQ240719C00345000 | 2024-05-01 3:45PM EDT | 345.00 | 83.68 | 110.65 | 110.94 | 0.00 | - | 8 | 10 | 47.41% |
| QQQ240719C00350000 | 2024-05-13 10:54AM EDT | 350.00 | 96.44 | 105.76 | 106.05 | 0.00 | - | 2 | 199 | 45.83% |
| QQQ240719C00355000 | 2024-05-03 10:20AM EDT | 355.00 | 82.57 | 100.85 | 101.14 | 0.00 | - | 7 | 16 | 44.18% |
| QQQ240719C00360000 | 2024-05-15 10:24AM EDT | 360.00 | 92.38 | 95.94 | 96.23 | +28.87 | +45.46% | 5 | 51 | 42.52% |
| QQQ240719C00365000 | 2024-05-02 10:16AM EDT | 365.00 | 62.78 | 91.02 | 91.30 | 0.00 | - | 2 | 20 | 40.79% |
| QQQ240719C00370000 | 2024-05-15 11:29AM EDT | 370.00 | 83.95 | 86.14 | 86.41 | +8.69 | +11.55% | 2 | 73 | 39.17% |
| QQQ240719C00375000 | 2024-05-15 9:53AM EDT | 375.00 | 75.86 | 81.24 | 81.53 | +3.07 | +4.22% | 1 | 271 | 37.57% |
| QQQ240719C00380000 | 2024-05-14 2:08PM EDT | 380.00 | 73.40 | 76.37 | 76.66 | +5.10 | +7.47% | 4 | 89 | 35.98% |
| QQQ240719C00385000 | 2024-05-15 3:23PM EDT | 385.00 | 71.88 | 71.50 | 71.76 | +9.61 | +15.43% | 3 | 54 | 34.29% |
| QQQ240719C00390000 | 2024-05-15 2:38PM EDT | 390.00 | 66.55 | 66.72 | 66.98 | +6.05 | +10.00% | 4 | 145 | 32.88% |
| QQQ240719C00395000 | 2024-05-15 9:57AM EDT | 395.00 | 56.94 | 61.84 | 62.13 | +3.48 | +6.51% | 4 | 58 | 31.26% |
| QQQ240719C00400000 | 2024-05-15 2:16PM EDT | 400.00 | 57.16 | 57.07 | 57.23 | +6.25 | +12.28% | 35 | 688 | 29.49% |
| QQQ240719C00405000 | 2024-05-15 11:31AM EDT | 405.00 | 50.16 | 52.35 | 52.54 | +3.56 | +7.64% | 120 | 815 | 28.14% |
| QQQ240719C00410000 | 2024-05-15 2:23PM EDT | 410.00 | 47.55 | 47.69 | 47.95 | +5.55 | +13.21% | 15 | 362 | 26.92% |
| QQQ240719C00411000 | 2024-05-13 3:48PM EDT | 411.00 | 38.22 | 46.60 | 46.85 | 0.00 | - | 2 | 108 | 26.30% |
| QQQ240719C00412000 | 2024-05-15 11:41AM EDT | 412.00 | 43.74 | 45.82 | 46.07 | +6.50 | +17.45% | 10 | 197 | 26.32% |
| QQQ240719C00413000 | 2024-05-13 9:32AM EDT | 413.00 | 37.10 | 44.95 | 45.15 | 0.00 | - | 1 | 41 | 26.05% |
| QQQ240719C00414000 | 2024-05-15 3:10PM EDT | 414.00 | 44.02 | 44.03 | 44.21 | +8.69 | +24.60% | 1 | 80 | 25.74% |
| QQQ240719C00415000 | 2024-05-15 2:53PM EDT | 415.00 | 43.02 | 43.09 | 43.26 | +5.66 | +15.15% | 287 | 619 | 25.41% |
| QQQ240719C00416000 | 2024-05-15 3:01PM EDT | 416.00 | 42.01 | 42.17 | 42.40 | +9.55 | +29.42% | 3 | 168 | 25.24% |
| QQQ240719C00417000 | 2024-05-15 10:58AM EDT | 417.00 | 38.63 | 41.24 | 41.40 | +5.25 | +15.73% | 90 | 114 | 24.81% |
| QQQ240719C00418000 | 2024-05-10 3:57PM EDT | 418.00 | 40.35 | 40.36 | 40.58 | +8.53 | +26.81% | 1 | 181 | 24.71% |
| QQQ240719C00419000 | 2024-05-14 2:40PM EDT | 419.00 | 33.54 | 39.47 | 39.67 | 0.00 | - | 1 | 136 | 24.44% |
| QQQ240719C00420000 | 2024-05-15 3:19PM EDT | 420.00 | 38.76 | 38.55 | 38.71 | +5.86 | +17.81% | 145 | 1,746 | 24.07% |
| QQQ240719C00421000 | 2024-05-15 1:17PM EDT | 421.00 | 37.00 | 37.71 | 37.91 | +7.74 | +26.45% | 1 | 106 | 23.98% |
| QQQ240719C00422000 | 2024-05-14 2:18PM EDT | 422.00 | 30.61 | 36.79 | 37.01 | 0.00 | - | 2 | 195 | 23.71% |
| QQQ240719C00423000 | 2024-05-15 3:31PM EDT | 423.00 | 35.92 | 35.92 | 36.05 | +7.57 | +26.70% | 39 | 336 | 23.33% |
| QQQ240719C00424000 | 2024-05-10 11:57AM EDT | 424.00 | 26.44 | 35.08 | 35.26 | 0.00 | - | 13 | 227 | 23.23% |
| QQQ240719C00425000 | 2024-05-15 2:53PM EDT | 425.00 | 34.12 | 34.16 | 34.33 | +5.21 | +18.02% | 32 | 2,964 | 22.90% |
| QQQ240719C00426000 | 2024-05-15 2:13PM EDT | 426.00 | 33.36 | 33.27 | 33.49 | +7.56 | +29.30% | 6 | 359 | 22.70% |
| QQQ240719C00427000 | 2024-05-13 11:19AM EDT | 427.00 | 25.22 | 32.43 | 32.63 | 0.00 | - | 2 | 239 | 22.47% |
| QQQ240719C00428000 | 2024-05-15 11:32AM EDT | 428.00 | 29.79 | 31.59 | 31.81 | +3.42 | +12.97% | 1 | 386 | 22.29% |
| QQQ240719C00429000 | 2024-05-15 9:52AM EDT | 429.00 | 26.47 | 30.76 | 30.96 | +0.82 | +3.20% | 1 | 287 | 22.06% |
| QQQ240719C00430000 | 2024-05-15 3:19PM EDT | 430.00 | 30.11 | 29.94 | 30.08 | +5.14 | +20.58% | 237 | 4,705 | 21.77% |
| QQQ240719C00431000 | 2024-05-15 11:32AM EDT | 431.00 | 27.33 | 29.07 | 29.26 | +4.41 | +19.24% | 1 | 819 | 21.57% |
| QQQ240719C00432000 | 2024-05-15 1:38PM EDT | 432.00 | 27.77 | 28.27 | 28.43 | +5.93 | +27.15% | 13 | 582 | 21.35% |
| QQQ240719C00433000 | 2024-05-15 2:41PM EDT | 433.00 | 27.44 | 27.43 | 27.65 | +6.74 | +32.56% | 1 | 365 | 21.19% |
| QQQ240719C00434000 | 2024-05-15 3:21PM EDT | 434.00 | 26.96 | 26.64 | 26.79 | +7.20 | +36.44% | 10 | 348 | 20.91% |
| QQQ240719C00435000 | 2024-05-15 2:12PM EDT | 435.00 | 25.90 | 25.83 | 25.99 | +4.67 | +22.00% | 59 | 2,091 | 20.70% |
| QQQ240719C00436000 | 2024-05-15 2:02PM EDT | 436.00 | 25.00 | 25.08 | 25.24 | +4.34 | +21.01% | 6 | 609 | 20.56% |
| QQQ240719C00437000 | 2024-05-15 12:11PM EDT | 437.00 | 22.69 | 24.29 | 24.39 | +2.71 | +13.56% | 16 | 720 | 20.27% |
| QQQ240719C00438000 | 2024-05-15 12:36PM EDT | 438.00 | 22.33 | 23.52 | 23.67 | +3.39 | +17.90% | 2 | 798 | 20.15% |
| QQQ240719C00439000 | 2024-05-15 3:21PM EDT | 439.00 | 22.96 | 22.74 | 22.84 | +4.72 | +25.88% | 53 | 744 | 19.87% |
| QQQ240719C00440000 | 2024-05-15 3:30PM EDT | 440.00 | 22.04 | 21.99 | 22.09 | +4.14 | +23.13% | 961 | 4,019 | 19.69% |
| QQQ240719C00441000 | 2024-05-15 2:24PM EDT | 441.00 | 21.25 | 21.25 | 21.35 | +4.19 | +24.56% | 66 | 1,274 | 19.51% |
| QQQ240719C00442000 | 2024-05-15 3:07PM EDT | 442.00 | 20.45 | 20.57 | 20.65 | +3.74 | +22.38% | 84 | 1,447 | 19.37% |
| QQQ240719C00443000 | 2024-05-15 3:36PM EDT | 443.00 | 19.90 | 19.83 | 19.94 | +4.00 | +25.17% | 261 | 718 | 19.21% |
| QQQ240719C00444000 | 2024-05-15 3:36PM EDT | 444.00 | 19.17 | 19.12 | 19.21 | +3.76 | +24.42% | 263 | 916 | 19.02% |
| QQQ240719C00445000 | 2024-05-15 3:32PM EDT | 445.00 | 18.46 | 18.42 | 18.51 | +3.81 | +26.01% | 614 | 4,416 | 18.85% |
| QQQ240719C00450000 | 2024-05-15 3:31PM EDT | 450.00 | 15.21 | 15.16 | 15.23 | +3.41 | +28.90% | 2,753 | 28,231 | 18.09% |
| QQQ240719C00455000 | 2024-05-15 3:36PM EDT | 455.00 | 12.26 | 12.24 | 12.29 | +2.93 | +31.40% | 1,269 | 9,778 | 17.43% |
| QQQ240719C00460000 | 2024-05-15 3:29PM EDT | 460.00 | 9.76 | 9.68 | 9.73 | +2.55 | +35.37% | 2,448 | 8,859 | 16.88% |
| QQQ240719C00465000 | 2024-05-15 3:32PM EDT | 465.00 | 7.51 | 7.48 | 7.51 | +2.09 | +38.56% | 2,422 | 11,836 | 16.36% |
| QQQ240719C00470000 | 2024-05-15 3:32PM EDT | 470.00 | 5.68 | 5.64 | 5.67 | +1.66 | +41.29% | 2,268 | 7,859 | 15.93% |
| QQQ240719C00475000 | 2024-05-15 3:31PM EDT | 475.00 | 4.20 | 4.17 | 4.20 | +1.33 | +46.34% | 1,496 | 25,460 | 15.59% |
| QQQ240719C00480000 | 2024-05-15 3:25PM EDT | 480.00 | 3.06 | 3.01 | 3.04 | +0.98 | +47.12% | 497 | 6,011 | 15.30% |
| QQQ240719C00485000 | 2024-05-15 3:36PM EDT | 485.00 | 2.13 | 2.13 | 2.15 | +0.75 | +52.45% | 416 | 6,244 | 15.05% |
| QQQ240719C00490000 | 2024-05-15 3:28PM EDT | 490.00 | 1.51 | 1.49 | 1.51 | +0.54 | +55.67% | 1,578 | 4,553 | 14.91% |
| QQQ240719C00495000 | 2024-05-15 3:31PM EDT | 495.00 | 1.05 | 1.03 | 1.04 | +0.43 | +69.35% | 366 | 7,876 | 14.78% |
| QQQ240719C00500000 | 2024-05-15 3:16PM EDT | 500.00 | 0.72 | 0.71 | 0.73 | +0.35 | +94.59% | 507 | 3,149 | 14.80% |
| QQQ240719C00505000 | 2024-05-15 3:35PM EDT | 505.00 | 0.50 | 0.50 | 0.51 | +0.21 | +72.41% | 336 | 1,613 | 14.84% |
| QQQ240719C00510000 | 2024-05-15 3:14PM EDT | 510.00 | 0.34 | 0.35 | 0.37 | +0.14 | +70.00% | 67 | 4,373 | 15.03% |
| QQQ240719C00515000 | 2024-05-15 3:14PM EDT | 515.00 | 0.25 | 0.25 | 0.27 | +0.11 | +78.57% | 145 | 628 | 15.21% |
| QQQ240719C00520000 | 2024-05-15 3:19PM EDT | 520.00 | 0.19 | 0.19 | 0.20 | +0.09 | +90.00% | 171 | 457 | 15.45% |
| QQQ240719C00525000 | 2024-05-15 3:14PM EDT | 525.00 | 0.14 | 0.14 | 0.16 | +0.08 | +133.33% | 47 | 375 | 15.85% |
| QQQ240719C00530000 | 2024-05-15 2:09PM EDT | 530.00 | 0.09 | 0.11 | 0.12 | +0.03 | +50.00% | 12 | 3,494 | 16.07% |
| QQQ240719C00535000 | 2024-05-09 12:20PM EDT | 535.00 | 0.05 | 0.09 | 0.10 | 0.00 | - | 2 | 456 | 16.50% |
| QQQ240719C00540000 | 2024-05-15 2:30PM EDT | 540.00 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 3 | 549 | 16.85% |
| QQQ240719C00545000 | 2024-05-14 11:32AM EDT | 545.00 | 0.02 | 0.06 | 0.07 | 0.00 | - | 5 | 91 | 17.33% |
| QQQ240719C00550000 | 2024-05-15 3:36PM EDT | 550.00 | 0.05 | 0.05 | 0.06 | +0.03 | +1,610,612,700.00% | 54 | 2,923 | 17.77% |
| QQQ240719C00555000 | 2024-04-26 11:39AM EDT | 555.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 1 | 40 | 18.16% |
| QQQ240719C00560000 | 2024-05-10 10:30AM EDT | 560.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 57 | 3,489 | 18.46% |
| QQQ240719C00565000 | 2024-04-16 9:30AM EDT | 565.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 115 | 19.14% |
| QQQ240719C00570000 | 2024-05-14 1:13PM EDT | 570.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 27 | 127 | 19.24% |
| QQQ240719C00575000 | 2024-05-14 1:13PM EDT | 575.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 19 | 2,761 | 19.92% |
| QQQ240719C00580000 | 2024-05-09 12:41PM EDT | 580.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 77 | 20.51% |
| QQQ240719C00585000 | 2024-05-15 2:32PM EDT | 585.00 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 2 | 1,052 | 12.50% |
認沽盤範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719P00215000 | 2024-05-14 3:58PM EDT | 215.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 340 | 55.47% |
| QQQ240719P00220000 | 2024-05-07 2:58PM EDT | 220.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 25 | 53.52% |
| QQQ240719P00225000 | 2024-04-30 10:26AM EDT | 225.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 90 | 355 | 51.95% |
| QQQ240719P00230000 | 2024-05-01 10:11AM EDT | 230.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 2 | 849 | 50.39% |
| QQQ240719P00235000 | 2024-05-13 2:25PM EDT | 235.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 100 | 814 | 51.17% |
| QQQ240719P00240000 | 2024-05-08 2:24PM EDT | 240.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 1,282 | 50.39% |
| QQQ240719P00245000 | 2024-05-14 3:16PM EDT | 245.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 3 | 1,154 | 48.83% |
| QQQ240719P00250000 | 2024-05-15 11:07AM EDT | 250.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 1 | 877 | 48.44% |
| QQQ240719P00255000 | 2024-05-07 1:37PM EDT | 255.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 2 | 529 | 46.88% |
| QQQ240719P00260000 | 2024-05-15 3:12PM EDT | 260.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 10 | 906 | 46.48% |
| QQQ240719P00265000 | 2024-05-09 1:08PM EDT | 265.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 8 | 455 | 44.92% |
| QQQ240719P00270000 | 2024-05-07 2:17PM EDT | 270.00 | 0.09 | 0.04 | 0.06 | 0.00 | - | 8 | 1,254 | 44.34% |
| QQQ240719P00275000 | 2024-05-14 3:15PM EDT | 275.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 100 | 351 | 42.77% |
| QQQ240719P00280000 | 2024-05-14 1:52PM EDT | 280.00 | 0.09 | 0.06 | 0.07 | 0.00 | - | 1 | 235 | 41.99% |
| QQQ240719P00285000 | 2024-05-14 10:24AM EDT | 285.00 | 0.11 | 0.06 | 0.08 | 0.00 | - | 95 | 135 | 41.21% |
| QQQ240719P00290000 | 2024-05-13 9:38AM EDT | 290.00 | 0.12 | 0.07 | 0.09 | 0.00 | - | 20 | 742 | 40.23% |
| QQQ240719P00295000 | 2024-05-14 11:18AM EDT | 295.00 | 0.12 | 0.08 | 0.10 | 0.00 | - | 25 | 394 | 39.26% |
| QQQ240719P00300000 | 2024-05-15 2:31PM EDT | 300.00 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 164 | 800 | 38.28% |
| QQQ240719P00305000 | 2024-05-14 1:05PM EDT | 305.00 | 0.15 | 0.11 | 0.12 | 0.00 | - | 1 | 338 | 37.21% |
| QQQ240719P00310000 | 2024-05-15 9:39AM EDT | 310.00 | 0.16 | 0.12 | 0.14 | -0.04 | -20.00% | 20 | 108 | 36.52% |
| QQQ240719P00315000 | 2024-05-14 3:16PM EDT | 315.00 | 0.17 | 0.14 | 0.15 | 0.00 | - | 87 | 254 | 35.40% |
| QQQ240719P00320000 | 2024-05-15 1:54PM EDT | 320.00 | 0.17 | 0.15 | 0.17 | -0.04 | -19.05% | 18 | 19,931 | 34.52% |
| QQQ240719P00325000 | 2024-05-15 12:58PM EDT | 325.00 | 0.18 | 0.17 | 0.18 | -0.04 | -18.18% | 6 | 4,621 | 33.40% |
| QQQ240719P00330000 | 2024-05-14 11:51AM EDT | 330.00 | 0.24 | 0.19 | 0.20 | 0.00 | - | 21 | 224 | 32.45% |
| QQQ240719P00335000 | 2024-05-15 10:34AM EDT | 335.00 | 0.23 | 0.21 | 0.22 | -0.04 | -14.81% | 1 | 20,842 | 31.45% |
| QQQ240719P00340000 | 2024-05-15 10:08AM EDT | 340.00 | 0.26 | 0.24 | 0.25 | -0.08 | -23.53% | 2 | 826 | 30.62% |
| QQQ240719P00345000 | 2024-05-15 1:28PM EDT | 345.00 | 0.28 | 0.26 | 0.28 | -0.07 | -20.00% | 81 | 1,434 | 29.69% |
| QQQ240719P00350000 | 2024-05-15 2:22PM EDT | 350.00 | 0.31 | 0.30 | 0.31 | -0.06 | -16.22% | 183 | 36,756 | 28.74% |
| QQQ240719P00355000 | 2024-05-15 1:01PM EDT | 355.00 | 0.35 | 0.33 | 0.34 | -0.06 | -14.63% | 194 | 1,207 | 27.74% |
| QQQ240719P00360000 | 2024-05-15 3:12PM EDT | 360.00 | 0.37 | 0.37 | 0.38 | -0.09 | -19.57% | 194 | 5,274 | 26.81% |
| QQQ240719P00365000 | 2024-05-15 2:20PM EDT | 365.00 | 0.42 | 0.41 | 0.43 | -0.12 | -22.22% | 129 | 1,227 | 25.92% |
| QQQ240719P00370000 | 2024-05-15 1:15PM EDT | 370.00 | 0.48 | 0.47 | 0.48 | -0.11 | -18.64% | 62 | 4,143 | 24.96% |
| QQQ240719P00375000 | 2024-05-15 3:31PM EDT | 375.00 | 0.52 | 0.52 | 0.53 | -0.15 | -21.43% | 338 | 13,136 | 23.95% |
| QQQ240719P00380000 | 2024-05-15 3:08PM EDT | 380.00 | 0.62 | 0.60 | 0.62 | -0.16 | -20.51% | 707 | 7,097 | 23.18% |
| QQQ240719P00385000 | 2024-05-15 3:31PM EDT | 385.00 | 0.69 | 0.69 | 0.71 | -0.25 | -26.60% | 232 | 8,007 | 22.30% |
| QQQ240719P00390000 | 2024-05-15 3:31PM EDT | 390.00 | 0.82 | 0.81 | 0.82 | -0.31 | -27.68% | 720 | 16,385 | 21.45% |
| QQQ240719P00395000 | 2024-05-15 3:15PM EDT | 395.00 | 0.96 | 0.95 | 0.96 | -0.36 | -27.27% | 1,268 | 4,725 | 20.63% |
| QQQ240719P00400000 | 2024-05-15 3:31PM EDT | 400.00 | 1.13 | 1.12 | 1.14 | -0.46 | -28.93% | 826 | 12,627 | 19.86% |
| QQQ240719P00405000 | 2024-05-15 3:33PM EDT | 405.00 | 1.34 | 1.33 | 1.34 | -0.61 | -31.28% | 1,024 | 7,003 | 19.03% |
| QQQ240719P00410000 | 2024-05-15 3:32PM EDT | 410.00 | 1.63 | 1.60 | 1.62 | -0.68 | -29.44% | 1,429 | 5,794 | 18.31% |
| QQQ240719P00411000 | 2024-05-15 2:15PM EDT | 411.00 | 1.69 | 1.67 | 1.69 | -0.71 | -29.58% | 48 | 4,670 | 18.18% |
| QQQ240719P00412000 | 2024-05-15 3:18PM EDT | 412.00 | 1.74 | 1.74 | 1.76 | -0.78 | -30.95% | 16 | 831 | 18.06% |
| QQQ240719P00413000 | 2024-05-15 3:10PM EDT | 413.00 | 1.82 | 1.80 | 1.82 | -0.79 | -30.27% | 72 | 869 | 17.88% |
| QQQ240719P00414000 | 2024-05-15 2:35PM EDT | 414.00 | 1.94 | 1.88 | 1.90 | -0.80 | -29.20% | 64 | 1,406 | 17.76% |
| QQQ240719P00415000 | 2024-05-15 3:22PM EDT | 415.00 | 1.96 | 1.96 | 1.98 | -0.93 | -32.18% | 889 | 11,592 | 17.63% |
| QQQ240719P00416000 | 2024-05-15 3:11PM EDT | 416.00 | 2.06 | 2.05 | 2.05 | -0.97 | -32.01% | 62 | 1,042 | 17.46% |
| QQQ240719P00417000 | 2024-05-15 2:13PM EDT | 417.00 | 2.14 | 2.12 | 2.14 | -0.99 | -31.63% | 13 | 650 | 17.34% |
| QQQ240719P00418000 | 2024-05-15 2:21PM EDT | 418.00 | 2.24 | 2.21 | 2.23 | -0.96 | -30.00% | 125 | 1,184 | 17.21% |
| QQQ240719P00419000 | 2024-05-15 11:36AM EDT | 419.00 | 2.32 | 2.29 | 2.32 | -1.11 | -32.36% | 103 | 602 | 17.07% |
| QQQ240719P00420000 | 2024-05-15 3:32PM EDT | 420.00 | 2.41 | 2.39 | 2.42 | -1.17 | -32.68% | 1,423 | 15,526 | 16.94% |
| QQQ240719P00421000 | 2024-05-15 3:11PM EDT | 421.00 | 2.53 | 2.50 | 2.52 | -1.12 | -30.68% | 119 | 1,289 | 16.80% |
| QQQ240719P00422000 | 2024-05-15 2:27PM EDT | 422.00 | 2.66 | 2.62 | 2.65 | -1.22 | -31.44% | 38 | 5,705 | 16.71% |
| QQQ240719P00423000 | 2024-05-15 2:00PM EDT | 423.00 | 2.76 | 2.71 | 2.74 | -1.30 | -32.02% | 11 | 1,298 | 16.54% |
| QQQ240719P00424000 | 2024-05-15 3:18PM EDT | 424.00 | 2.85 | 2.83 | 2.85 | -1.31 | -31.49% | 157 | 4,072 | 16.39% |
| QQQ240719P00425000 | 2024-05-15 3:34PM EDT | 425.00 | 3.00 | 2.95 | 2.98 | -1.41 | -31.97% | 1,027 | 14,176 | 16.27% |
| QQQ240719P00426000 | 2024-05-15 2:56PM EDT | 426.00 | 3.14 | 3.09 | 3.11 | -1.36 | -30.22% | 149 | 1,205 | 16.14% |
| QQQ240719P00427000 | 2024-05-15 2:45PM EDT | 427.00 | 3.28 | 3.22 | 3.25 | -1.46 | -30.80% | 260 | 574 | 16.02% |
| QQQ240719P00428000 | 2024-05-15 1:38PM EDT | 428.00 | 3.53 | 3.37 | 3.40 | -1.50 | -29.82% | 172 | 1,079 | 15.91% |
| QQQ240719P00429000 | 2024-05-15 2:28PM EDT | 429.00 | 3.59 | 3.52 | 3.53 | -1.54 | -30.02% | 143 | 458 | 15.74% |
| QQQ240719P00430000 | 2024-05-15 3:36PM EDT | 430.00 | 3.67 | 3.66 | 3.69 | -1.79 | -32.72% | 1,520 | 7,506 | 15.63% |
| QQQ240719P00431000 | 2024-05-15 2:35PM EDT | 431.00 | 3.94 | 3.83 | 3.85 | -1.63 | -29.26% | 23 | 369 | 15.49% |
| QQQ240719P00432000 | 2024-05-15 2:18PM EDT | 432.00 | 4.07 | 4.03 | 4.06 | -1.75 | -30.07% | 102 | 1,463 | 15.44% |
| QQQ240719P00433000 | 2024-05-15 3:26PM EDT | 433.00 | 4.17 | 4.18 | 4.20 | -2.03 | -32.74% | 38 | 2,444 | 15.24% |
| QQQ240719P00434000 | 2024-05-15 12:01PM EDT | 434.00 | 4.98 | 4.37 | 4.40 | -1.34 | -21.20% | 23 | 592 | 15.14% |
| QQQ240719P00435000 | 2024-05-15 3:31PM EDT | 435.00 | 4.56 | 4.60 | 4.63 | -2.13 | -31.84% | 1,201 | 4,205 | 15.07% |
| QQQ240719P00436000 | 2024-05-15 3:15PM EDT | 436.00 | 4.86 | 4.77 | 4.80 | -2.16 | -30.77% | 51 | 4,224 | 14.89% |
| QQQ240719P00437000 | 2024-05-15 3:22PM EDT | 437.00 | 4.96 | 4.98 | 5.01 | -2.28 | -31.49% | 108 | 1,761 | 14.76% |
| QQQ240719P00438000 | 2024-05-15 3:33PM EDT | 438.00 | 5.26 | 5.21 | 5.25 | -2.24 | -29.87% | 89 | 696 | 14.66% |
| QQQ240719P00439000 | 2024-05-15 3:18PM EDT | 439.00 | 5.48 | 5.45 | 5.47 | -2.42 | -30.63% | 118 | 834 | 14.52% |
| QQQ240719P00440000 | 2024-05-15 3:36PM EDT | 440.00 | 5.73 | 5.71 | 5.73 | -2.56 | -30.88% | 3,783 | 2,712 | 14.42% |
| QQQ240719P00441000 | 2024-05-15 2:50PM EDT | 441.00 | 6.08 | 5.96 | 5.99 | -2.40 | -28.30% | 173 | 892 | 14.31% |
| QQQ240719P00442000 | 2024-05-15 2:42PM EDT | 442.00 | 6.34 | 6.24 | 6.27 | -2.52 | -28.44% | 272 | 1,578 | 14.21% |
| QQQ240719P00443000 | 2024-05-15 3:27PM EDT | 443.00 | 6.52 | 6.52 | 6.56 | -2.68 | -29.13% | 167 | 539 | 14.10% |
| QQQ240719P00444000 | 2024-05-15 2:02PM EDT | 444.00 | 6.95 | 6.82 | 6.85 | -2.70 | -27.98% | 96 | 524 | 13.98% |
| QQQ240719P00445000 | 2024-05-15 3:30PM EDT | 445.00 | 7.16 | 7.12 | 7.16 | -2.95 | -29.18% | 1,236 | 1,677 | 13.87% |
| QQQ240719P00450000 | 2024-05-15 3:34PM EDT | 450.00 | 8.90 | 8.87 | 8.91 | -3.42 | -27.76% | 1,330 | 4,005 | 13.32% |
| QQQ240719P00455000 | 2024-05-15 3:35PM EDT | 455.00 | 11.03 | 10.99 | 11.06 | -3.87 | -25.97% | 148 | 884 | 12.80% |
| QQQ240719P00460000 | 2024-05-15 3:33PM EDT | 460.00 | 13.61 | 13.44 | 13.57 | -4.17 | -23.45% | 86 | 835 | 12.22% |
| QQQ240719P00465000 | 2024-05-15 3:00PM EDT | 465.00 | 16.64 | 16.31 | 16.48 | -4.61 | -21.69% | 57 | 155 | 11.58% |
| QQQ240719P00470000 | 2024-05-15 11:10AM EDT | 470.00 | 21.59 | 19.77 | 19.83 | -6.21 | -22.34% | 7 | 77 | 10.87% |
| QQQ240719P00475000 | 2024-05-15 12:40PM EDT | 475.00 | 25.00 | 23.36 | 23.58 | -9.27 | -27.05% | 116 | 5 | 9.97% |
| QQQ240719P00480000 | 2024-05-15 1:52PM EDT | 480.00 | 28.25 | 27.51 | 27.76 | -5.75 | -16.91% | 48 | 27 | 8.80% |
| QQQ240719P00485000 | 2024-05-15 3:30PM EDT | 485.00 | 32.21 | 32.17 | 32.42 | -10.94 | -25.35% | 41 | 20 | 7.72% |
| QQQ240719P00490000 | 2024-05-15 2:06PM EDT | 490.00 | 37.17 | 37.03 | 37.30 | -12.71 | -25.48% | 7 | 1 | 0.00% |
| QQQ240719P00495000 | 2024-05-08 3:38PM EDT | 495.00 | 54.90 | 42.03 | 42.30 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240719P00500000 | 2024-05-13 3:34PM EDT | 500.00 | 56.99 | 47.03 | 47.30 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ240719P00505000 | 2024-05-03 3:52PM EDT | 505.00 | 69.34 | 52.15 | 52.42 | 0.00 | - | 2 | 0 | 11.45% |
| QQQ240719P00525000 | 2024-03-26 4:07PM EDT | 525.00 | 81.34 | 94.87 | 95.86 | 0.00 | - | 8 | 0 | 62.15% |
| QQQ240719P00530000 | 2024-04-22 1:45PM EDT | 530.00 | 111.09 | 77.02 | 77.30 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240719P00535000 | 2024-04-25 10:23AM EDT | 535.00 | 113.77 | 82.06 | 82.34 | 0.00 | - | - | 0 | 13.87% |
| QQQ240719P00540000 | 2024-05-01 12:12PM EDT | 540.00 | 117.99 | 87.01 | 87.29 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240719P00545000 | 2024-05-01 12:11PM EDT | 545.00 | 123.10 | 92.03 | 92.31 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240719P00550000 | 2024-05-01 12:10PM EDT | 550.00 | 128.22 | 97.06 | 97.33 | 0.00 | - | 16 | 0 | 15.04% |
| QQQ240719P00555000 | 2024-05-01 12:09PM EDT | 555.00 | 133.64 | 102.01 | 102.28 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240719P00560000 | 2024-05-01 3:55PM EDT | 560.00 | 137.96 | 107.03 | 107.30 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240719P00565000 | 2024-05-01 12:06PM EDT | 565.00 | 143.58 | 112.14 | 112.41 | 0.00 | - | 6 | 0 | 20.85% |
| QQQ240719P00570000 | 2024-05-03 10:33AM EDT | 570.00 | 136.21 | 117.06 | 117.33 | 0.00 | - | 2 | 0 | 17.58% |
| QQQ240719P00575000 | 2024-03-27 1:58PM EDT | 575.00 | 131.75 | 143.80 | 144.21 | 0.00 | - | 4 | 0 | 75.77% |
| QQQ240719P00580000 | 2024-04-18 12:36PM EDT | 580.00 | 153.65 | 127.02 | 127.30 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240719P00585000 | 2024-05-01 12:14PM EDT | 585.00 | 162.90 | 132.14 | 132.41 | 0.00 | - | 8 | 0 | 23.73% |
