認購期權範圍2025年3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250321C00220000 | 2024-05-14 10:59AM EDT | 220.00 | 232.36 | 240.72 | 241.34 | 0.00 | - | 1 | 1 | 61.51% |
| QQQ250321C00230000 | 2024-04-25 4:03PM EDT | 230.00 | 209.04 | 231.29 | 231.81 | 0.00 | - | 1 | 1 | 59.31% |
| QQQ250321C00250000 | 2024-05-15 11:32AM EDT | 250.00 | 210.25 | 212.39 | 212.99 | +7.14 | +3.52% | 1 | 2 | 55.19% |
| QQQ250321C00255000 | 2024-04-18 3:55PM EDT | 255.00 | 180.72 | 207.71 | 208.29 | 0.00 | - | - | 1 | 54.21% |
| QQQ250321C00260000 | 2024-03-26 1:52PM EDT | 260.00 | 198.50 | 180.40 | 183.23 | 0.00 | - | 4 | 4 | 0.00% |
| QQQ250321C00265000 | 2024-04-08 11:32AM EDT | 265.00 | 189.56 | 185.64 | 186.03 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ250321C00270000 | 2024-04-26 3:58PM EDT | 270.00 | 174.08 | 193.55 | 194.15 | 0.00 | - | 1 | 0 | 51.16% |
| QQQ250321C00285000 | 2024-05-01 9:59AM EDT | 285.00 | 151.67 | 179.52 | 180.12 | 0.00 | - | - | 1 | 48.71% |
| QQQ250321C00290000 | 2024-04-29 3:32PM EDT | 290.00 | 155.58 | 174.90 | 175.49 | 0.00 | - | 1 | 1 | 47.80% |
| QQQ250321C00300000 | 2024-05-13 11:09AM EDT | 300.00 | 156.38 | 165.58 | 166.20 | 0.00 | - | 1 | 5 | 45.96% |
| QQQ250321C00305000 | 2024-04-26 11:39AM EDT | 305.00 | 141.70 | 160.96 | 161.55 | 0.00 | - | 4 | 1 | 45.02% |
| QQQ250321C00310000 | 2024-05-14 10:24AM EDT | 310.00 | 148.22 | 156.39 | 156.97 | 0.00 | - | 2 | 3 | 44.17% |
| QQQ250321C00315000 | 2024-04-15 9:33AM EDT | 315.00 | 144.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ250321C00320000 | 2024-05-10 10:25AM EDT | 320.00 | 137.47 | 147.21 | 147.78 | 0.00 | - | - | 1 | 42.41% |
| QQQ250321C00325000 | 2024-05-07 9:41AM EDT | 325.00 | 131.85 | 142.61 | 143.21 | 0.00 | - | 5 | 6 | 41.55% |
| QQQ250321C00330000 | 2024-04-29 12:05PM EDT | 330.00 | 120.90 | 138.07 | 138.67 | 0.00 | - | 10 | 19 | 40.72% |
| QQQ250321C00335000 | 2024-04-29 1:57PM EDT | 335.00 | 117.13 | 133.54 | 134.13 | 0.00 | - | 5 | 4 | 39.87% |
| QQQ250321C00340000 | 2024-05-06 12:55PM EDT | 340.00 | 116.22 | 129.12 | 129.71 | 0.00 | - | 3 | 14 | 39.13% |
| QQQ250321C00345000 | 2024-05-13 10:18AM EDT | 345.00 | 116.28 | 124.56 | 125.19 | 0.00 | - | 2 | 27 | 38.29% |
| QQQ250321C00350000 | 2024-05-15 12:45PM EDT | 350.00 | 118.80 | 120.27 | 120.84 | +9.80 | +8.99% | 2 | 17 | 37.59% |
| QQQ250321C00355000 | 2024-05-06 1:57PM EDT | 355.00 | 103.78 | 115.79 | 116.38 | 0.00 | - | 88 | 51 | 36.78% |
| QQQ250321C00360000 | 2024-04-25 11:55AM EDT | 360.00 | 85.46 | 111.36 | 111.95 | 0.00 | - | 1 | 3 | 35.98% |
| QQQ250321C00365000 | 2024-04-17 9:35AM EDT | 365.00 | 93.75 | 106.98 | 107.66 | 0.00 | - | 7 | 33 | 35.28% |
| QQQ250321C00370000 | 2024-05-15 11:00AM EDT | 370.00 | 100.32 | 102.68 | 103.28 | +5.73 | +6.06% | 3 | 19 | 34.49% |
| QQQ250321C00375000 | 2024-04-25 10:00AM EDT | 375.00 | 73.07 | 98.56 | 99.15 | 0.00 | - | 3 | 13 | 33.89% |
| QQQ250321C00380000 | 2024-05-13 2:13PM EDT | 380.00 | 85.91 | 94.27 | 94.86 | 0.00 | - | 1 | 31 | 33.14% |
| QQQ250321C00385000 | 2024-05-08 10:56AM EDT | 385.00 | 89.25 | 90.03 | 90.69 | +8.30 | +10.25% | 1 | 16 | 32.45% |
| QQQ250321C00390000 | 2024-05-14 4:10PM EDT | 390.00 | 82.34 | 85.92 | 86.51 | +1.67 | +2.07% | 1 | 41 | 31.74% |
| QQQ250321C00395000 | 2024-05-15 10:54AM EDT | 395.00 | 79.70 | 81.85 | 82.46 | +7.35 | +10.16% | 4 | 26 | 31.10% |
| QQQ250321C00400000 | 2024-05-15 12:36PM EDT | 400.00 | 77.15 | 77.86 | 78.42 | +6.65 | +9.43% | 38 | 176 | 30.44% |
| QQQ250321C00405000 | 2024-05-15 10:54AM EDT | 405.00 | 71.80 | 73.99 | 74.50 | +8.02 | +12.57% | 1 | 353 | 29.83% |
| QQQ250321C00410000 | 2024-05-10 10:38AM EDT | 410.00 | 61.69 | 70.06 | 70.76 | 0.00 | - | 1 | 102 | 29.32% |
| QQQ250321C00415000 | 2024-05-15 9:49AM EDT | 415.00 | 63.04 | 66.25 | 66.81 | +4.12 | +6.99% | 1 | 149 | 28.62% |
| QQQ250321C00420000 | 2024-05-14 2:39PM EDT | 420.00 | 57.50 | 62.61 | 63.16 | 0.00 | - | 2 | 1,081 | 28.10% |
| QQQ250321C00425000 | 2024-05-06 1:58PM EDT | 425.00 | 58.14 | 58.93 | 59.48 | +8.01 | +15.98% | 1 | 970 | 27.51% |
| QQQ250321C00430000 | 2024-05-15 10:33AM EDT | 430.00 | 53.59 | 55.42 | 55.92 | +2.50 | +4.89% | 3 | 123 | 26.96% |
| QQQ250321C00431000 | 2024-05-07 12:05PM EDT | 431.00 | 48.28 | 54.66 | 55.22 | 0.00 | - | 1 | 13 | 26.85% |
| QQQ250321C00432000 | 2024-05-07 12:08PM EDT | 432.00 | 47.39 | 53.99 | 54.53 | 0.00 | - | 1 | 6 | 26.75% |
| QQQ250321C00433000 | 2024-05-07 12:06PM EDT | 433.00 | 46.89 | 53.33 | 53.83 | 0.00 | - | 6 | 17 | 26.64% |
| QQQ250321C00434000 | 2024-05-08 1:30PM EDT | 434.00 | 44.16 | 52.58 | 53.25 | 0.00 | - | 1 | 89 | 26.60% |
| QQQ250321C00435000 | 2024-05-15 1:55PM EDT | 435.00 | 51.98 | 51.88 | 52.46 | +4.53 | +9.55% | 4 | 380 | 26.43% |
| QQQ250321C00436000 | 2024-04-16 3:58PM EDT | 436.00 | 42.88 | 51.25 | 51.82 | 0.00 | - | - | 1 | 26.36% |
| QQQ250321C00437000 | 2024-05-09 11:11AM EDT | 437.00 | 43.37 | 50.54 | 51.10 | 0.00 | - | 1 | 28 | 26.23% |
| QQQ250321C00438000 | 2024-05-13 12:28PM EDT | 438.00 | 43.85 | 49.86 | 50.42 | 0.00 | - | 1 | 69 | 26.12% |
| QQQ250321C00439000 | 2024-05-09 9:50AM EDT | 439.00 | 40.86 | 49.19 | 49.74 | 0.00 | - | 2 | 109 | 26.01% |
| QQQ250321C00440000 | 2024-05-14 1:42PM EDT | 440.00 | 42.88 | 48.53 | 49.08 | 0.00 | - | 1 | 1,631 | 25.91% |
| QQQ250321C00441000 | 2024-05-15 1:04PM EDT | 441.00 | 47.20 | 47.87 | 48.43 | +6.70 | +16.54% | 1 | 20 | 25.82% |
| QQQ250321C00442000 | 2024-05-09 3:51PM EDT | 442.00 | 40.05 | 47.25 | 47.81 | 0.00 | - | 1 | 16 | 25.74% |
| QQQ250321C00443000 | 2024-05-10 3:08PM EDT | 443.00 | 40.00 | 46.57 | 47.12 | 0.00 | - | 26 | 120 | 25.62% |
| QQQ250321C00444000 | 2024-05-14 10:25AM EDT | 444.00 | 41.00 | 46.02 | 46.44 | 0.00 | - | 1 | 106 | 25.50% |
| QQQ250321C00445000 | 2024-05-09 11:06AM EDT | 445.00 | 38.58 | 45.31 | 45.86 | 0.00 | - | 5 | 232 | 25.44% |
| QQQ250321C00446000 | 2024-05-14 3:33PM EDT | 446.00 | 40.69 | 44.66 | 45.14 | 0.00 | - | 5 | 295 | 25.30% |
| QQQ250321C00447000 | 2024-04-12 2:37PM EDT | 447.00 | 40.87 | 37.32 | 37.89 | 0.00 | - | 2 | 86 | 21.17% |
| QQQ250321C00448000 | 2024-05-06 4:08PM EDT | 448.00 | 36.95 | 43.36 | 43.87 | 0.00 | - | 1 | 50 | 25.10% |
| QQQ250321C00449000 | 2024-05-03 9:30AM EDT | 449.00 | 33.14 | 42.74 | 43.25 | 0.00 | - | 1 | 28 | 25.01% |
| QQQ250321C00450000 | 2024-05-15 1:46PM EDT | 450.00 | 42.00 | 42.15 | 42.62 | +5.75 | +15.86% | 2 | 2,927 | 24.91% |
| QQQ250321C00455000 | 2024-05-15 10:29AM EDT | 455.00 | 36.95 | 39.07 | 39.58 | +3.35 | +9.97% | 1 | 813 | 24.45% |
| QQQ250321C00460000 | 2024-05-15 12:39PM EDT | 460.00 | 35.45 | 36.16 | 36.69 | +4.61 | +14.95% | 15 | 7,616 | 24.02% |
| QQQ250321C00465000 | 2024-05-15 9:41AM EDT | 465.00 | 31.26 | 33.38 | 33.84 | +3.60 | +13.02% | 36 | 2,313 | 23.56% |
| QQQ250321C00470000 | 2024-05-15 10:15AM EDT | 470.00 | 28.60 | 30.76 | 31.18 | +3.11 | +12.20% | 1 | 2,207 | 23.16% |
| QQQ250321C00475000 | 2024-05-13 11:47AM EDT | 475.00 | 23.73 | 28.15 | 28.60 | 0.00 | - | 1 | 1,706 | 22.75% |
| QQQ250321C00480000 | 2024-05-14 3:22PM EDT | 480.00 | 22.99 | 25.79 | 26.17 | 0.00 | - | 1 | 819 | 22.36% |
| QQQ250321C00485000 | 2024-05-15 2:09PM EDT | 485.00 | 23.73 | 23.49 | 23.88 | +2.90 | +13.92% | 3 | 192 | 22.00% |
| QQQ250321C00490000 | 2024-05-15 12:36PM EDT | 490.00 | 20.83 | 21.39 | 21.76 | +2.79 | +15.47% | 57 | 646 | 21.67% |
| QQQ250321C00495000 | 2024-05-15 12:13PM EDT | 495.00 | 18.66 | 19.32 | 19.74 | +2.52 | +15.61% | 22 | 21 | 21.34% |
| QQQ250321C00500000 | 2024-05-15 1:22PM EDT | 500.00 | 17.23 | 17.50 | 17.86 | +2.25 | +15.02% | 20 | 1,039 | 21.03% |
| QQQ250321C00505000 | 2024-05-10 9:43AM EDT | 505.00 | 13.13 | 15.78 | 16.11 | 0.00 | - | 20 | 519 | 20.74% |
| QQQ250321C00510000 | 2024-05-15 12:13PM EDT | 510.00 | 13.55 | 14.07 | 14.50 | +1.20 | +9.72% | 2 | 2,537 | 20.47% |
| QQQ250321C00515000 | 2024-05-14 10:59AM EDT | 515.00 | 10.52 | 12.60 | 13.02 | 0.00 | - | 1 | 237 | 20.22% |
| QQQ250321C00520000 | 2024-05-15 1:55PM EDT | 520.00 | 11.40 | 11.25 | 11.63 | +1.57 | +15.97% | 10 | 445 | 19.96% |
| QQQ250321C00525000 | 2024-05-15 1:44PM EDT | 525.00 | 10.01 | 10.03 | 10.38 | +2.34 | +30.51% | 25 | 1,079 | 19.74% |
| QQQ250321C00530000 | 2024-05-13 9:32AM EDT | 530.00 | 7.25 | 8.91 | 9.27 | 0.00 | - | 1 | 131 | 19.55% |
| QQQ250321C00535000 | 2024-05-15 1:33PM EDT | 535.00 | 7.92 | 7.92 | 8.25 | +2.02 | +34.24% | 1 | 713 | 19.36% |
| QQQ250321C00540000 | 2024-05-14 3:57PM EDT | 540.00 | 6.09 | 7.03 | 7.34 | 0.00 | - | 4 | 528 | 19.20% |
| QQQ250321C00545000 | 2024-05-15 1:16PM EDT | 545.00 | 6.15 | 6.20 | 6.49 | +0.84 | +15.82% | 5 | 589 | 19.03% |
| QQQ250321C00550000 | 2024-05-14 4:00PM EDT | 550.00 | 4.69 | 5.47 | 5.75 | 0.00 | - | 5 | 1,028 | 18.89% |
| QQQ250321C00555000 | 2024-05-15 9:30AM EDT | 555.00 | 4.52 | 4.88 | 5.08 | +0.34 | +8.13% | 10 | 1,360 | 18.76% |
| QQQ250321C00560000 | 2024-05-15 1:15PM EDT | 560.00 | 4.25 | 4.30 | 4.48 | +0.59 | +16.12% | 3 | 494 | 18.63% |
| QQQ250321C00565000 | 2024-04-22 1:51PM EDT | 565.00 | 2.25 | 3.78 | 4.00 | 0.00 | - | 2 | 578 | 18.59% |
| QQQ250321C00570000 | 2024-05-02 11:45AM EDT | 570.00 | 1.92 | 3.34 | 3.54 | 0.00 | - | 2 | 1,250 | 18.51% |
| QQQ250321C00575000 | 2024-05-03 3:44PM EDT | 575.00 | 2.21 | 2.93 | 3.10 | 0.00 | - | 28 | 1,114 | 18.39% |
| QQQ250321C00580000 | 2024-05-14 9:43AM EDT | 580.00 | 2.08 | 2.58 | 2.81 | 0.00 | - | 51 | 666 | 18.44% |
| QQQ250321C00585000 | 2024-05-15 1:17PM EDT | 585.00 | 2.30 | 2.25 | 2.48 | +0.08 | +3.60% | 3 | 83 | 18.38% |
| QQQ250321C00590000 | 2024-05-15 2:06PM EDT | 590.00 | 2.07 | 1.98 | 2.19 | +0.50 | +31.85% | 3 | 135 | 18.33% |
| QQQ250321C00595000 | 2024-04-25 10:29AM EDT | 595.00 | 1.16 | 1.74 | 1.92 | 0.00 | - | 6 | 179 | 18.26% |
| QQQ250321C00600000 | 2024-05-14 2:41PM EDT | 600.00 | 1.31 | 1.53 | 1.76 | 0.00 | - | 1 | 19 | 18.36% |
| QQQ250321C00605000 | 2024-05-10 10:28AM EDT | 605.00 | 1.05 | 1.34 | 1.50 | 0.00 | - | 2 | 95 | 18.20% |
| QQQ250321C00610000 | 2024-05-14 9:42AM EDT | 610.00 | 0.98 | 1.13 | 1.38 | 0.00 | - | 2 | 44 | 18.32% |
| QQQ250321C00615000 | 2024-04-17 10:23AM EDT | 615.00 | 1.10 | 0.98 | 1.22 | 0.00 | - | 2 | 95 | 18.30% |
| QQQ250321C00620000 | 2024-05-06 11:12AM EDT | 620.00 | 0.79 | 0.85 | 1.11 | 0.00 | - | 2 | 13 | 18.37% |
| QQQ250321C00630000 | 2024-04-25 9:49AM EDT | 630.00 | 0.47 | 0.64 | 0.86 | 0.00 | - | 1 | 9 | 18.32% |
| QQQ250321C00635000 | 2024-05-01 11:18AM EDT | 635.00 | 0.42 | 0.56 | 0.82 | 0.00 | - | - | 1 | 18.53% |
| QQQ250321C00640000 | 2024-04-24 9:38AM EDT | 640.00 | 0.54 | 0.48 | 0.71 | 0.00 | - | 2 | 8 | 18.46% |
| QQQ250321C00645000 | 2024-05-09 12:43PM EDT | 645.00 | 0.37 | 0.41 | 0.65 | 0.00 | - | 1 | 36 | 18.55% |
| QQQ250321C00650000 | 2024-05-14 2:41PM EDT | 650.00 | 0.41 | 0.35 | 0.62 | 0.00 | - | 1 | 259 | 18.75% |
| QQQ250321C00655000 | 2024-05-06 2:00PM EDT | 655.00 | 0.35 | 0.30 | 0.55 | 0.00 | - | 1 | 3 | 18.75% |
| QQQ250321C00660000 | 2024-04-24 9:36AM EDT | 660.00 | 0.38 | 0.25 | 0.54 | 0.00 | - | 2 | 10 | 19.02% |
| QQQ250321C00670000 | 2024-05-10 11:45AM EDT | 670.00 | 0.28 | 0.18 | 0.46 | 0.00 | - | 1 | 208 | 19.21% |
認沽盤範圍2025年3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250321P00210000 | 2024-05-10 1:27PM EDT | 210.00 | 0.41 | 0.25 | 0.49 | 0.00 | - | 16 | 49 | 37.51% |
| QQQ250321P00215000 | 2024-04-22 11:02AM EDT | 215.00 | 1.02 | 0.29 | 0.53 | 0.00 | - | 2 | 5 | 36.85% |
| QQQ250321P00220000 | 2024-05-15 9:30AM EDT | 220.00 | 0.38 | 0.35 | 0.57 | -0.13 | -25.49% | 1 | 1,082 | 36.18% |
| QQQ250321P00225000 | 2024-05-07 3:47PM EDT | 225.00 | 0.60 | 0.37 | 0.61 | 0.00 | - | 8 | 29 | 35.50% |
| QQQ250321P00230000 | 2024-04-26 9:53AM EDT | 230.00 | 0.95 | 0.42 | 0.66 | 0.00 | - | 1 | 11 | 34.88% |
| QQQ250321P00235000 | 2024-04-23 11:10AM EDT | 235.00 | 1.16 | 0.47 | 0.71 | 0.00 | - | - | 3 | 34.24% |
| QQQ250321P00240000 | 2024-05-02 9:45AM EDT | 240.00 | 1.06 | 0.52 | 0.76 | 0.00 | - | 1 | 9 | 33.59% |
| QQQ250321P00245000 | 2024-04-26 4:09PM EDT | 245.00 | 1.23 | 0.58 | 0.82 | 0.00 | - | 8 | 10 | 33.00% |
| QQQ250321P00250000 | 2024-05-15 10:28AM EDT | 250.00 | 0.93 | 0.68 | 0.88 | +0.05 | +5.68% | 8 | 37 | 32.39% |
| QQQ250321P00255000 | 2024-05-07 3:46PM EDT | 255.00 | 1.01 | 0.74 | 0.95 | 0.00 | - | 3 | 5 | 31.81% |
| QQQ250321P00260000 | 2024-05-07 3:46PM EDT | 260.00 | 1.10 | 0.82 | 1.02 | 0.00 | - | 4 | 23 | 31.23% |
| QQQ250321P00265000 | 2024-05-13 3:00PM EDT | 265.00 | 1.13 | 0.90 | 1.10 | 0.00 | - | 1 | 5 | 30.66% |
| QQQ250321P00270000 | 2024-05-09 2:07PM EDT | 270.00 | 1.23 | 0.99 | 1.19 | 0.00 | - | 3 | 11 | 30.13% |
| QQQ250321P00275000 | 2024-05-09 12:17PM EDT | 275.00 | 1.17 | 1.09 | 1.28 | -0.22 | -15.83% | 2 | 26 | 29.57% |
| QQQ250321P00280000 | 2024-05-14 10:01AM EDT | 280.00 | 1.46 | 1.18 | 1.39 | 0.00 | - | 50 | 163 | 29.07% |
| QQQ250321P00285000 | 2024-05-10 12:07PM EDT | 285.00 | 1.62 | 1.31 | 1.50 | 0.00 | - | 2 | 20 | 28.55% |
| QQQ250321P00290000 | 2024-05-15 11:30AM EDT | 290.00 | 1.52 | 1.41 | 1.56 | -0.10 | -6.17% | 239 | 3,274 | 27.83% |
| QQQ250321P00295000 | 2024-05-10 12:00PM EDT | 295.00 | 1.92 | 1.54 | 1.75 | 0.00 | - | 1 | 10 | 27.52% |
| QQQ250321P00300000 | 2024-05-15 1:37PM EDT | 300.00 | 1.82 | 1.77 | 1.89 | -0.23 | -11.22% | 1 | 337 | 27.01% |
| QQQ250321P00305000 | 2024-05-10 12:01PM EDT | 305.00 | 2.28 | 1.85 | 2.05 | 0.00 | - | 1 | 10 | 26.54% |
| QQQ250321P00310000 | 2024-05-15 1:54PM EDT | 310.00 | 2.08 | 2.02 | 2.14 | -0.51 | -19.69% | 1 | 530 | 25.86% |
| QQQ250321P00315000 | 2024-05-03 11:33AM EDT | 315.00 | 3.33 | 2.21 | 2.34 | 0.00 | - | 41 | 46 | 25.44% |
| QQQ250321P00320000 | 2024-05-15 12:00PM EDT | 320.00 | 2.54 | 2.42 | 2.58 | -0.32 | -11.19% | 151 | 2,485 | 25.07% |
| QQQ250321P00325000 | 2024-05-15 1:58PM EDT | 325.00 | 2.73 | 2.65 | 2.83 | -2.37 | -46.47% | 2 | 208 | 24.68% |
| QQQ250321P00330000 | 2024-05-14 2:13PM EDT | 330.00 | 3.40 | 2.89 | 3.09 | 0.00 | - | 1 | 724 | 24.27% |
| QQQ250321P00335000 | 2024-05-15 1:01PM EDT | 335.00 | 3.30 | 3.11 | 3.35 | -0.44 | -11.76% | 2 | 141 | 23.82% |
| QQQ250321P00340000 | 2024-05-15 1:40PM EDT | 340.00 | 3.55 | 3.44 | 3.65 | -0.48 | -11.91% | 5 | 8,937 | 23.41% |
| QQQ250321P00345000 | 2024-05-15 1:43PM EDT | 345.00 | 3.88 | 3.76 | 3.95 | -0.66 | -14.54% | 3 | 691 | 22.95% |
| QQQ250321P00350000 | 2024-05-15 2:06PM EDT | 350.00 | 4.21 | 4.02 | 4.31 | -0.57 | -11.92% | 16 | 433 | 22.56% |
| QQQ250321P00355000 | 2024-05-14 3:21PM EDT | 355.00 | 5.07 | 4.48 | 4.68 | 0.00 | - | 6 | 398 | 22.13% |
| QQQ250321P00360000 | 2024-05-15 9:31AM EDT | 360.00 | 5.34 | 4.81 | 5.11 | -0.27 | -4.81% | 6 | 1,034 | 21.74% |
| QQQ250321P00365000 | 2024-05-15 10:12AM EDT | 365.00 | 5.85 | 5.25 | 5.57 | -0.52 | -8.16% | 3 | 270 | 21.35% |
| QQQ250321P00370000 | 2024-05-15 1:37PM EDT | 370.00 | 6.00 | 5.80 | 6.02 | -0.98 | -14.04% | 9 | 3,750 | 20.90% |
| QQQ250321P00375000 | 2024-05-15 11:04AM EDT | 375.00 | 6.78 | 6.35 | 6.55 | -0.94 | -12.18% | 3 | 125 | 20.50% |
| QQQ250321P00380000 | 2024-05-15 1:43PM EDT | 380.00 | 7.15 | 6.94 | 7.21 | -0.84 | -10.51% | 13 | 2,666 | 20.19% |
| QQQ250321P00385000 | 2024-05-15 10:12AM EDT | 385.00 | 8.23 | 7.49 | 7.82 | -0.78 | -8.66% | 1 | 1,203 | 19.77% |
| QQQ250321P00390000 | 2024-05-15 1:43PM EDT | 390.00 | 8.47 | 8.27 | 8.47 | -1.45 | -14.62% | 5 | 2,909 | 19.34% |
| QQQ250321P00395000 | 2024-05-15 11:08AM EDT | 395.00 | 9.52 | 8.99 | 9.25 | -0.95 | -9.07% | 5 | 1,677 | 18.98% |
| QQQ250321P00400000 | 2024-05-15 2:06PM EDT | 400.00 | 10.00 | 9.77 | 10.07 | -1.82 | -15.40% | 78 | 6,207 | 18.60% |
| QQQ250321P00405000 | 2024-05-15 10:48AM EDT | 405.00 | 11.46 | 10.64 | 10.96 | -3.83 | -25.05% | 1 | 1,244 | 18.22% |
| QQQ250321P00410000 | 2024-05-15 1:43PM EDT | 410.00 | 12.00 | 11.63 | 11.99 | -1.95 | -13.98% | 15 | 175 | 17.88% |
| QQQ250321P00415000 | 2024-05-15 1:17PM EDT | 415.00 | 13.20 | 12.68 | 13.05 | -2.88 | -17.91% | 24 | 2,248 | 17.51% |
| QQQ250321P00420000 | 2024-05-15 12:44PM EDT | 420.00 | 14.49 | 13.83 | 14.23 | -1.86 | -11.38% | 1 | 995 | 17.15% |
| QQQ250321P00425000 | 2024-05-10 10:15AM EDT | 425.00 | 18.20 | 15.07 | 15.41 | 0.00 | - | 6 | 89 | 16.73% |
| QQQ250321P00430000 | 2024-05-14 3:35PM EDT | 430.00 | 18.69 | 16.40 | 16.80 | 0.00 | - | 1 | 4,452 | 16.38% |
| QQQ250321P00431000 | 2024-04-29 11:15AM EDT | 431.00 | 25.63 | 16.68 | 17.02 | 0.00 | - | 3 | 12 | 16.27% |
| QQQ250321P00432000 | 2024-05-10 10:34AM EDT | 432.00 | 20.81 | 16.96 | 17.31 | 0.00 | - | 5 | 11 | 16.19% |
| QQQ250321P00433000 | 2024-05-06 3:04PM EDT | 433.00 | 22.68 | 17.19 | 17.60 | 0.00 | - | 68 | 43 | 16.11% |
| QQQ250321P00434000 | 2024-05-02 3:26PM EDT | 434.00 | 18.78 | 17.50 | 17.90 | -9.44 | -33.45% | 1 | 29 | 16.04% |
| QQQ250321P00435000 | 2024-05-15 10:41AM EDT | 435.00 | 18.91 | 17.84 | 18.20 | -2.63 | -12.21% | 1 | 338 | 15.96% |
| QQQ250321P00436000 | 2024-05-02 3:20PM EDT | 436.00 | 29.14 | 18.17 | 18.57 | 0.00 | - | 41 | 69 | 15.93% |
| QQQ250321P00437000 | 2024-05-08 3:12PM EDT | 437.00 | 23.45 | 18.46 | 18.81 | 0.00 | - | 41 | 44 | 15.81% |
| QQQ250321P00438000 | 2024-05-02 3:08PM EDT | 438.00 | 29.87 | 18.75 | 19.12 | 0.00 | - | 41 | 43 | 15.73% |
| QQQ250321P00439000 | 2024-05-07 10:39AM EDT | 439.00 | 24.30 | 19.06 | 19.47 | 0.00 | - | 41 | 126 | 15.67% |
| QQQ250321P00440000 | 2024-05-14 2:41PM EDT | 440.00 | 22.06 | 19.39 | 19.82 | 0.00 | - | 3 | 2,729 | 15.61% |
| QQQ250321P00441000 | 2024-05-02 2:55PM EDT | 441.00 | 31.59 | 19.67 | 20.11 | 0.00 | - | 41 | 47 | 15.51% |
| QQQ250321P00442000 | 2024-05-13 2:55PM EDT | 442.00 | 24.11 | 20.04 | 20.43 | 0.00 | - | 1 | 43 | 15.42% |
| QQQ250321P00443000 | 2024-05-10 1:28PM EDT | 443.00 | 25.00 | 20.37 | 20.83 | 0.00 | - | 11 | 63 | 15.38% |
| QQQ250321P00444000 | 2024-05-14 1:04PM EDT | 444.00 | 24.55 | 20.71 | 21.13 | 0.00 | - | 2 | 13 | 15.28% |
| QQQ250321P00445000 | 2024-05-14 11:23AM EDT | 445.00 | 24.61 | 21.06 | 21.49 | 0.00 | - | 10 | 84 | 15.21% |
| QQQ250321P00446000 | 2024-05-14 3:01PM EDT | 446.00 | 24.25 | 21.38 | 21.83 | 0.00 | - | 54 | 54 | 15.12% |
| QQQ250321P00447000 | 2024-05-14 3:23PM EDT | 447.00 | 24.54 | 21.71 | 22.19 | 0.00 | - | 2 | 205 | 15.04% |
| QQQ250321P00448000 | 2024-05-06 4:08PM EDT | 448.00 | 28.35 | 22.13 | 22.54 | 0.00 | - | 4 | 5 | 14.95% |
| QQQ250321P00449000 | 2024-05-14 12:43PM EDT | 449.00 | 26.42 | 22.50 | 22.86 | 0.00 | - | 75 | 81 | 14.84% |
| QQQ250321P00450000 | 2024-05-15 1:46PM EDT | 450.00 | 23.27 | 22.84 | 23.26 | -2.76 | -10.60% | 7 | 40 | 14.78% |
| QQQ250321P00455000 | 2024-05-15 1:34PM EDT | 455.00 | 25.51 | 24.80 | 25.21 | -3.89 | -13.23% | 4 | 16 | 14.37% |
| QQQ250321P00460000 | 2024-05-15 2:12PM EDT | 460.00 | 27.02 | 26.99 | 27.40 | -4.14 | -13.29% | 41 | 31 | 14.01% |
| QQQ250321P00465000 | 2024-05-15 2:10PM EDT | 465.00 | 29.26 | 29.15 | 29.67 | -6.94 | -19.17% | 8 | 5 | 13.59% |
| QQQ250321P00470000 | 2024-05-15 12:54PM EDT | 470.00 | 32.63 | 31.59 | 32.09 | -6.19 | -15.95% | 6 | 11 | 13.15% |
| QQQ250321P00475000 | 2024-04-22 3:01PM EDT | 475.00 | 57.79 | 34.19 | 34.74 | 0.00 | - | 3 | 13 | 12.74% |
| QQQ250321P00480000 | 2024-05-13 2:33PM EDT | 480.00 | 43.63 | 36.93 | 37.50 | 0.00 | - | 2 | 8 | 12.26% |
| QQQ250321P00485000 | 2024-05-13 11:36AM EDT | 485.00 | 47.10 | 39.88 | 40.49 | 0.00 | - | 10 | 13 | 11.78% |
| QQQ250321P00490000 | 2024-05-15 12:36PM EDT | 490.00 | 44.53 | 43.07 | 43.72 | -12.11 | -21.38% | 36 | 4 | 11.31% |
| QQQ250321P00495000 | 2024-05-14 10:12AM EDT | 495.00 | 54.05 | 46.51 | 47.09 | 0.00 | - | 60 | 60 | 10.76% |
| QQQ250321P00500000 | 2024-05-07 12:08PM EDT | 500.00 | 59.47 | 50.07 | 50.70 | 0.00 | - | 4 | 11 | 10.18% |
| QQQ250321P00505000 | 2024-03-28 1:46PM EDT | 505.00 | 62.38 | 73.73 | 74.43 | 0.00 | - | 2 | 0 | 24.63% |
| QQQ250321P00510000 | 2024-04-05 11:56AM EDT | 510.00 | 68.91 | 73.56 | 74.36 | 0.00 | - | 7 | 2 | 22.16% |
| QQQ250321P00520000 | 2024-03-25 2:59PM EDT | 520.00 | 73.89 | 95.72 | 96.92 | 0.00 | - | 2 | 0 | 32.00% |
| QQQ250321P00525000 | 2024-03-25 12:05PM EDT | 525.00 | 79.87 | 100.72 | 101.92 | 0.00 | - | 1 | 0 | 32.84% |
| QQQ250321P00530000 | 2024-03-26 12:17PM EDT | 530.00 | 83.74 | 99.21 | 101.50 | 0.00 | - | 5 | 0 | 30.15% |
| QQQ250321P00540000 | 2024-03-28 1:47PM EDT | 540.00 | 95.75 | 108.63 | 109.38 | 0.00 | - | 2 | 0 | 30.27% |
| QQQ250321P00550000 | 2024-03-25 12:05PM EDT | 550.00 | 104.76 | 125.71 | 126.92 | 0.00 | - | 1 | 0 | 36.76% |
| QQQ250321P00670000 | 2024-05-06 9:42AM EDT | 670.00 | 232.50 | 216.77 | 217.33 | 0.00 | - | - | 0 | 0.00% |
