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2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250620C00159780 | 2024-04-19 11:32AM EDT | 159.78 | 266.77 | 298.39 | 300.89 | 0.00 | - | 2 | 90 | 69.66% |
| QQQ250620C00160000 | 2023-12-18 1:16PM EDT | 160.00 | 255.50 | 0.00 | 0.00 | 0.00 | - | 10 | 103 | 0.00% |
| QQQ250620C00164780 | 2024-01-25 2:10PM EDT | 164.78 | 269.11 | 277.65 | 281.47 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ250620C00165000 | 2023-10-05 9:45AM EDT | 165.00 | 206.21 | 211.18 | 215.05 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ250620C00169780 | 2024-01-16 1:01AM EDT | 169.78 | 220.45 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250620C00170000 | 2023-09-14 2:01PM EDT | 170.00 | 220.45 | 205.46 | 208.93 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ250620C00174780 | 2024-03-26 3:42PM EDT | 174.78 | 278.00 | 261.00 | 265.91 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ250620C00175000 | 2023-06-08 3:28PM EDT | 175.00 | 192.02 | 204.41 | 208.50 | 0.00 | - | - | 1 | 0.00% |
| QQQ250620C00179780 | 2024-02-29 1:25PM EDT | 179.78 | 266.17 | 271.41 | 275.29 | 0.00 | - | 2 | 4 | 49.40% |
| QQQ250620C00180000 | 2023-12-05 11:50AM EDT | 180.00 | 219.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ250620C00184780 | 2024-01-22 3:27PM EDT | 184.78 | 246.30 | 248.44 | 252.58 | 0.00 | - | 5 | 258 | 0.00% |
| QQQ250620C00185000 | 2023-11-13 4:53PM EDT | 185.00 | 204.79 | 226.82 | 230.53 | 0.00 | - | 4 | 254 | 0.00% |
| QQQ250620C00189780 | 2024-04-24 3:37PM EDT | 189.78 | 245.77 | 270.32 | 272.67 | 0.00 | - | 1 | 58 | 63.28% |
| QQQ250620C00190000 | 2023-10-17 12:03PM EDT | 190.00 | 193.68 | 206.27 | 210.09 | 0.00 | - | 112 | 58 | 0.00% |
| QQQ250620C00194780 | 2024-01-16 1:01AM EDT | 194.78 | 189.37 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250620C00195000 | 2023-10-17 12:06PM EDT | 195.00 | 189.37 | 201.79 | 205.63 | 0.00 | - | 175 | 137 | 0.00% |
| QQQ250620C00199780 | 2024-03-19 3:35PM EDT | 199.78 | 249.10 | 233.68 | 235.03 | 0.00 | - | 1 | 238 | 0.00% |
| QQQ250620C00200000 | 2023-11-27 11:49AM EDT | 200.00 | 204.46 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 0.00% |
| QQQ250620C00204780 | 2024-01-16 1:01AM EDT | 204.78 | 180.45 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250620C00205000 | 2023-10-17 1:23PM EDT | 205.00 | 180.45 | 192.87 | 196.75 | 0.00 | - | 289 | 146 | 0.00% |
| QQQ250620C00209780 | 2024-03-15 2:31PM EDT | 209.78 | 235.52 | 238.44 | 241.58 | 0.00 | - | 2 | 168 | 0.00% |
| QQQ250620C00210000 | 2023-10-27 9:40AM EDT | 210.00 | 154.00 | 192.09 | 195.97 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ250620C00214780 | 2024-01-17 4:27PM EDT | 214.78 | 203.53 | 225.61 | 229.33 | 0.00 | - | 1 | 149 | 0.00% |
| QQQ250620C00215000 | 2023-10-17 11:59AM EDT | 215.00 | 171.90 | 184.14 | 187.99 | 0.00 | - | 266 | 148 | 0.00% |
| QQQ250620C00219780 | 2024-01-10 5:11PM EDT | 219.78 | 202.33 | 227.64 | 231.10 | 0.00 | - | 1 | 56 | 0.00% |
| QQQ250620C00220000 | 2023-11-30 10:42AM EDT | 220.00 | 184.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| QQQ250620C00224780 | 2024-04-30 2:52PM EDT | 224.78 | 235.50 | 237.68 | 239.88 | +21.00 | +9.79% | 1 | 8 | 56.40% |
| QQQ250620C00225000 | 2023-11-20 2:33PM EDT | 225.00 | 181.91 | 190.86 | 194.70 | 0.00 | - | 4 | 7 | 0.00% |
| QQQ250620C00229780 | 2024-04-19 1:32PM EDT | 229.78 | 201.88 | 232.98 | 235.18 | 0.00 | - | 1 | 99 | 55.40% |
| QQQ250620C00230000 | 2023-12-11 11:08AM EDT | 230.00 | 179.75 | 0.00 | 0.00 | 0.00 | - | 6 | 98 | 0.00% |
| QQQ250620C00234780 | 2024-05-06 9:30AM EDT | 234.78 | 214.68 | 228.32 | 230.51 | 0.00 | - | 3 | 171 | 54.46% |
| QQQ250620C00235000 | 2023-12-01 11:52AM EDT | 235.00 | 168.98 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| QQQ250620C00239780 | 2024-01-16 1:01AM EDT | 239.78 | 148.25 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250620C00240000 | 2023-10-18 9:41AM EDT | 240.00 | 148.25 | 0.00 | 0.00 | 0.00 | - | 30 | 17 | 0.00% |
| QQQ250620C00244780 | 2024-03-04 12:42PM EDT | 244.78 | 214.50 | 209.92 | 213.73 | 0.00 | - | 2 | 124 | 42.48% |
| QQQ250620C00245000 | 2023-12-13 12:16PM EDT | 245.00 | 171.90 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 0.00% |
| QQQ250620C00249780 | 2024-04-15 10:37AM EDT | 249.78 | 204.49 | 211.46 | 213.67 | 0.00 | - | 1 | 330 | 49.25% |
| QQQ250620C00250000 | 2023-12-26 4:26PM EDT | 250.00 | 178.39 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 0.00% |
| QQQ250620C00254780 | 2024-05-15 10:38AM EDT | 254.78 | 207.88 | 209.88 | 211.55 | +18.63 | +9.84% | 3 | 8 | 50.69% |
| QQQ250620C00255000 | 2023-12-11 11:38AM EDT | 255.00 | 157.77 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| QQQ250620C00259780 | 2024-02-08 2:25PM EDT | 259.78 | 189.62 | 193.44 | 197.32 | 0.00 | - | 1 | 98 | 36.36% |
| QQQ250620C00260000 | 2023-11-10 1:15PM EDT | 260.00 | 138.50 | 150.24 | 153.93 | 0.00 | - | 1 | 97 | 0.00% |
| QQQ250620C00264780 | 2024-04-19 10:08AM EDT | 264.78 | 173.25 | 200.66 | 202.81 | 0.00 | - | 2 | 149 | 50.59% |
| QQQ250620C00265000 | 2023-10-20 12:22PM EDT | 265.00 | 119.30 | 141.24 | 145.09 | 0.00 | - | 2 | 141 | 0.00% |
| QQQ250620C00269780 | 2024-04-17 3:58PM EDT | 269.78 | 173.78 | 196.16 | 198.30 | 0.00 | - | 4 | 21 | 49.81% |
| QQQ250620C00270000 | 2023-12-20 11:34AM EDT | 270.00 | 159.85 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| QQQ250620C00274780 | 2024-04-26 3:58PM EDT | 274.78 | 172.88 | 191.42 | 193.55 | 0.00 | - | 1 | 117 | 48.76% |
| QQQ250620C00275000 | 2023-12-21 11:29AM EDT | 275.00 | 152.23 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| QQQ250620C00279780 | 2024-04-26 1:58PM EDT | 279.78 | 169.59 | 186.94 | 189.08 | 0.00 | - | 1 | 270 | 48.03% |
| QQQ250620C00280000 | 2023-12-20 12:04PM EDT | 280.00 | 151.24 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 0.00% |
| QQQ250620C00284780 | 2024-04-17 11:29AM EDT | 284.78 | 163.26 | 182.34 | 184.47 | 0.00 | - | 1 | 121 | 47.14% |
| QQQ250620C00285000 | 2023-12-20 12:04PM EDT | 285.00 | 147.14 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| QQQ250620C00289780 | 2024-05-03 3:42PM EDT | 289.78 | 163.37 | 177.75 | 179.87 | 0.00 | - | 3 | 16 | 46.26% |
| QQQ250620C00290000 | 2023-12-14 11:39AM EDT | 290.00 | 136.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ250620C00294780 | 2024-04-01 2:13PM EDT | 294.78 | 168.48 | 152.00 | 153.36 | 0.00 | - | 2 | 15 | 0.00% |
| QQQ250620C00295000 | 2023-10-17 12:08PM EDT | 295.00 | 107.58 | 116.68 | 120.50 | 0.00 | - | 2 | 14 | 0.00% |
| QQQ250620C00299780 | 2024-04-19 3:54PM EDT | 299.78 | 136.64 | 168.73 | 170.84 | 0.00 | - | 1 | 223 | 44.68% |
| QQQ250620C00300000 | 2023-12-22 12:00PM EDT | 300.00 | 133.33 | 0.00 | 0.00 | 0.00 | - | 7 | 215 | 0.00% |
| QQQ250620C00304780 | 2024-04-17 12:50PM EDT | 304.78 | 142.50 | 164.22 | 166.33 | 0.00 | - | 1 | 66 | 43.88% |
| QQQ250620C00305000 | 2023-12-20 12:08PM EDT | 305.00 | 129.98 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| QQQ250620C00309780 | 2024-04-25 10:54AM EDT | 309.78 | 131.06 | 159.77 | 161.87 | 0.00 | - | 6 | 87 | 43.13% |
| QQQ250620C00310000 | 2023-12-05 1:01PM EDT | 310.00 | 108.14 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| QQQ250620C00314780 | 2024-05-13 3:25PM EDT | 314.78 | 147.02 | 155.21 | 157.32 | 0.00 | - | 1 | 85 | 42.29% |
| QQQ250620C00315000 | 2023-12-20 1:32PM EDT | 315.00 | 122.09 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| QQQ250620C00319780 | 2024-04-25 10:28AM EDT | 319.78 | 124.72 | 150.89 | 152.58 | 0.00 | - | 1 | 275 | 41.28% |
| QQQ250620C00320000 | 2023-12-12 4:35PM EDT | 320.00 | 108.22 | 0.00 | 0.00 | 0.00 | - | 30 | 295 | 0.00% |
| QQQ250620C00324780 | 2024-05-14 3:54PM EDT | 324.78 | 142.10 | 146.34 | 148.50 | 0.00 | - | 1 | 93 | 40.85% |
| QQQ250620C00325000 | 2023-12-20 4:09PM EDT | 325.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| QQQ250620C00329780 | 2024-05-01 10:58AM EDT | 329.78 | 117.63 | 141.99 | 143.73 | 0.00 | - | 7 | 173 | 39.82% |
| QQQ250620C00330000 | 2023-11-03 3:36PM EDT | 330.00 | 78.19 | 92.62 | 95.52 | 0.00 | - | 1 | 162 | 0.00% |
| QQQ250620C00334780 | 2024-05-09 2:55PM EDT | 334.78 | 128.11 | 137.67 | 139.40 | 0.00 | - | 1 | 75 | 39.15% |
| QQQ250620C00335000 | 2023-12-14 11:06AM EDT | 335.00 | 100.83 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| QQQ250620C00339780 | 2024-05-13 9:43AM EDT | 339.78 | 125.20 | 133.31 | 134.99 | 0.00 | - | 1 | 133 | 38.41% |
| QQQ250620C00340000 | 2023-12-20 1:56PM EDT | 340.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| QQQ250620C00344780 | 2024-04-25 9:43AM EDT | 344.78 | 102.88 | 128.91 | 130.64 | 0.00 | - | 3 | 133 | 37.70% |
| QQQ250620C00345000 | 2023-12-22 10:31AM EDT | 345.00 | 97.94 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| QQQ250620C00349780 | 2024-05-15 1:43PM EDT | 349.78 | 125.31 | 124.68 | 126.34 | +5.35 | +4.46% | 3 | 485 | 37.02% |
| QQQ250620C00350000 | 2023-12-21 12:36PM EDT | 350.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.00% |
| QQQ250620C00354780 | 2024-05-14 3:51PM EDT | 354.78 | 116.26 | 120.42 | 122.04 | 0.00 | - | 2 | 126 | 36.34% |
| QQQ250620C00355000 | 2023-12-26 2:00PM EDT | 355.00 | 92.49 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
| QQQ250620C00359780 | 2024-05-15 9:38AM EDT | 359.78 | 113.35 | 116.18 | 117.85 | +2.10 | +1.89% | 2 | 586 | 35.72% |
| QQQ250620C00360000 | 2023-12-20 12:12PM EDT | 360.00 | 87.60 | 0.00 | 0.00 | 0.00 | - | 29 | 1,050 | 0.00% |
| QQQ250620C00364780 | 2024-05-15 9:39AM EDT | 364.78 | 109.20 | 112.15 | 113.48 | +4.20 | +4.00% | 1 | 371 | 34.95% |
| QQQ250620C00365000 | 2023-12-22 2:52PM EDT | 365.00 | 83.15 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 0.00% |
| QQQ250620C00369780 | 2024-05-14 3:28PM EDT | 369.78 | 108.48 | 107.94 | 109.33 | +5.07 | +4.90% | 3 | 751 | 34.33% |
| QQQ250620C00370000 | 2023-12-19 11:25AM EDT | 370.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 720 | 0.00% |
| QQQ250620C00374780 | 2024-05-15 12:33PM EDT | 374.78 | 103.10 | 103.85 | 105.12 | +6.32 | +6.53% | 2 | 2,148 | 33.65% |
| QQQ250620C00375000 | 2023-12-26 11:18AM EDT | 375.00 | 76.90 | 0.00 | 0.00 | 0.00 | - | 9 | 2,136 | 0.00% |
| QQQ250620C00379780 | 2024-05-15 11:03AM EDT | 379.78 | 98.09 | 100.50 | 101.13 | +2.42 | +2.53% | 27 | 1,222 | 33.11% |
| QQQ250620C00380000 | 2023-12-22 5:00PM EDT | 380.00 | 71.92 | 0.00 | 0.00 | 0.00 | - | 34 | 1,130 | 0.00% |
| QQQ250620C00384780 | 2024-05-15 2:45PM EDT | 384.78 | 96.98 | 95.74 | 97.12 | +8.08 | +9.09% | 2 | 1,356 | 32.53% |
| QQQ250620C00385000 | 2023-12-21 4:33PM EDT | 385.00 | 67.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,318 | 0.00% |
| QQQ250620C00389780 | 2024-05-15 3:10PM EDT | 389.78 | 92.45 | 91.75 | 93.19 | +5.04 | +5.77% | 10 | 1,054 | 31.98% |
| QQQ250620C00390000 | 2023-12-26 2:55PM EDT | 390.00 | 66.85 | 0.00 | 0.00 | 0.00 | - | 16 | 146 | 0.00% |
| QQQ250620C00394780 | 2024-05-14 2:52PM EDT | 394.78 | 82.94 | 87.80 | 89.24 | 0.00 | - | 1 | 112 | 31.39% |
| QQQ250620C00395000 | 2023-12-21 1:23PM EDT | 395.00 | 61.25 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| QQQ250620C00399780 | 2024-05-15 12:20PM EDT | 399.78 | 82.79 | 83.88 | 85.38 | +3.04 | +3.81% | 2 | 2,922 | 30.84% |
| QQQ250620C00400000 | 2023-12-26 1:38PM EDT | 400.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,597 | 0.00% |
| QQQ250620C00404780 | 2024-05-15 2:14PM EDT | 404.78 | 80.98 | 80.09 | 81.59 | +8.74 | +12.10% | 1 | 279 | 30.31% |
| QQQ250620C00405000 | 2023-12-22 5:04PM EDT | 405.00 | 55.74 | 0.00 | 0.00 | 0.00 | - | 219 | 287 | 0.00% |
| QQQ250620C00409780 | 2024-05-15 3:06PM EDT | 409.78 | 77.15 | 76.36 | 77.88 | +7.15 | +10.21% | 11 | 1,584 | 29.80% |
| QQQ250620C00410000 | 2023-12-22 12:38PM EDT | 410.00 | 53.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,544 | 0.00% |
| QQQ250620C00414780 | 2024-05-15 1:01PM EDT | 414.78 | 72.43 | 72.69 | 74.16 | +3.66 | +5.32% | 23 | 2,762 | 29.26% |
| QQQ250620C00415000 | 2023-12-26 3:56PM EDT | 415.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,212 | 0.00% |
| QQQ250620C00419780 | 2024-05-15 9:41AM EDT | 419.78 | 67.04 | 69.04 | 70.57 | +5.14 | +8.30% | 601 | 1,218 | 28.77% |
| QQQ250620C00420000 | 2024-05-15 1:28PM EDT | 420.00 | 69.28 | 69.40 | 70.46 | +5.84 | +9.21% | 10 | 394 | 28.77% |
| QQQ250620C00424780 | 2024-05-15 1:45PM EDT | 424.78 | 66.30 | 65.51 | 67.04 | +4.68 | +7.59% | 28 | 1,353 | 28.28% |
| QQQ250620C00425000 | 2023-12-26 4:35PM EDT | 425.00 | 45.94 | 0.00 | 0.00 | 0.00 | - | 54 | 212 | 0.00% |
| QQQ250620C00429780 | 2024-05-15 1:42PM EDT | 429.78 | 62.00 | 62.04 | 63.61 | +4.49 | +7.81% | 1 | 2,363 | 27.81% |
| QQQ250620C00430000 | 2024-05-15 2:10PM EDT | 430.00 | 62.85 | 61.90 | 63.00 | +4.62 | +7.93% | 29 | 330 | 27.54% |
| QQQ250620C00434780 | 2024-05-14 9:40AM EDT | 434.78 | 53.15 | 58.66 | 60.22 | 0.00 | - | 1 | 398 | 27.34% |
| QQQ250620C00435000 | 2023-12-22 1:49PM EDT | 435.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 16 | 465 | 0.00% |
| QQQ250620C00439780 | 2024-05-14 2:44PM EDT | 439.78 | 51.38 | 55.38 | 56.95 | 0.00 | - | 22 | 452 | 26.90% |
| QQQ250620C00440000 | 2024-05-15 1:25PM EDT | 440.00 | 55.93 | 55.25 | 56.82 | +3.89 | +7.48% | 19 | 2,022 | 26.88% |
| QQQ250620C00444780 | 2024-05-15 1:41PM EDT | 444.78 | 53.11 | 52.22 | 53.67 | +3.79 | +7.68% | 2 | 225 | 26.42% |
| QQQ250620C00445000 | 2023-12-26 4:11PM EDT | 445.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 0.00% |
| QQQ250620C00449780 | 2024-05-15 2:42PM EDT | 449.78 | 49.86 | 49.11 | 50.55 | +3.58 | +7.74% | 50 | 7,596 | 25.99% |
| QQQ250620C00450000 | 2024-05-15 3:18PM EDT | 450.00 | 49.63 | 48.97 | 50.42 | +3.96 | +8.67% | 28 | 761 | 25.97% |
| QQQ250620C00454780 | 2024-05-15 11:54AM EDT | 454.78 | 45.63 | 46.14 | 47.54 | +4.88 | +11.98% | 2 | 211 | 25.58% |
| QQQ250620C00455000 | 2023-12-22 10:44AM EDT | 455.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 0.10% |
| QQQ250620C00459780 | 2024-05-02 2:26PM EDT | 459.78 | 30.81 | 43.15 | 44.63 | 0.00 | - | 262 | 963 | 25.18% |
| QQQ250620C00460000 | 2024-05-15 2:47PM EDT | 460.00 | 43.82 | 43.29 | 44.50 | +5.47 | +14.26% | 9 | 1,238 | 25.16% |
| QQQ250620C00464780 | 2024-05-06 12:52PM EDT | 464.78 | 33.89 | 40.43 | 41.83 | 0.00 | - | 63 | 743 | 24.80% |
| QQQ250620C00465000 | 2023-12-20 1:42PM EDT | 465.00 | 26.17 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.78% |
| QQQ250620C00469780 | 2024-05-02 3:40PM EDT | 469.78 | 36.06 | 37.67 | 38.98 | +9.24 | +34.45% | 1 | 694 | 24.36% |
| QQQ250620C00470000 | 2024-05-15 3:21PM EDT | 470.00 | 38.43 | 37.55 | 38.76 | +4.02 | +11.68% | 5 | 6,120 | 24.29% |
| QQQ250620C00474780 | 2024-05-15 12:40PM EDT | 474.78 | 35.01 | 35.43 | 36.20 | +2.56 | +7.89% | 17 | 4,017 | 23.91% |
| QQQ250620C00475000 | 2023-12-20 4:51PM EDT | 475.00 | 20.57 | 0.00 | 0.00 | 0.00 | - | 2,030 | 2,093 | 0.78% |
| QQQ250620C00479780 | 2024-04-25 10:00AM EDT | 479.78 | 21.48 | 32.94 | 33.71 | 0.00 | - | 1 | 514 | 23.57% |
| QQQ250620C00480000 | 2024-05-15 3:21PM EDT | 480.00 | 33.33 | 32.87 | 33.60 | +3.98 | +13.56% | 27 | 255 | 23.55% |
| QQQ250620C00484780 | 2024-04-29 11:39AM EDT | 484.78 | 23.80 | 30.53 | 31.32 | 0.00 | - | 5 | 128 | 23.23% |
| QQQ250620C00485000 | 2023-12-26 11:51AM EDT | 485.00 | 18.76 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 1.56% |
| QQQ250620C00489780 | 2024-05-15 2:42PM EDT | 489.78 | 28.58 | 28.26 | 29.02 | +5.56 | +24.15% | 2 | 446 | 22.90% |
| QQQ250620C00490000 | 2024-05-15 3:30PM EDT | 490.00 | 28.61 | 28.17 | 28.85 | +2.95 | +11.50% | 14 | 86 | 22.85% |
| QQQ250620C00494780 | 2024-05-06 12:14PM EDT | 494.78 | 21.04 | 26.12 | 26.86 | 0.00 | - | 8 | 206 | 22.60% |
| QQQ250620C00495000 | 2023-12-20 11:15AM EDT | 495.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 1.56% |
| QQQ250620C00499780 | 2024-05-15 10:36AM EDT | 499.78 | 22.95 | 24.08 | 24.80 | +1.20 | +5.52% | 84 | 1,207 | 22.30% |
| QQQ250620C00500000 | 2024-05-14 10:28AM EDT | 500.00 | 21.30 | 23.97 | 24.61 | 0.00 | - | 5 | 678 | 22.23% |
| QQQ250620C00504780 | 2024-05-15 11:54AM EDT | 504.78 | 21.67 | 22.12 | 22.86 | +2.01 | +10.22% | 2 | 177 | 22.02% |
| QQQ250620C00505000 | 2023-12-20 2:56PM EDT | 505.00 | 13.44 | 0.00 | 0.00 | 0.00 | - | 53 | 93 | 1.56% |
| QQQ250620C00509780 | 2024-04-23 10:04AM EDT | 509.78 | 13.32 | 20.31 | 21.08 | 0.00 | - | 6 | 576 | 21.78% |
| QQQ250620C00510000 | 2024-05-06 11:58AM EDT | 510.00 | 16.43 | 20.19 | 20.85 | 0.00 | - | 2 | 348 | 21.68% |
| QQQ250620C00514780 | 2024-05-14 9:51AM EDT | 514.78 | 16.26 | 18.56 | 19.21 | 0.00 | - | 9 | 1,288 | 21.44% |
| QQQ250620C00515000 | 2023-12-14 2:23PM EDT | 515.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 6 | 1,099 | 3.13% |
| QQQ250620C00519780 | 2024-05-13 10:41AM EDT | 519.78 | 14.31 | 17.00 | 17.71 | 0.00 | - | 25 | 891 | 21.26% |
| QQQ250620C00520000 | 2023-12-22 2:42PM EDT | 520.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 3.13% |
| QQQ250620C00524780 | 2024-05-15 1:13PM EDT | 524.78 | 15.43 | 15.49 | 16.14 | +2.41 | +18.51% | 217 | 420 | 21.00% |
| QQQ250620C00525000 | 2023-12-07 2:35PM EDT | 525.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 3.13% |
| QQQ250620C00529780 | 2024-05-08 3:01PM EDT | 529.78 | 11.31 | 14.00 | 14.80 | 0.00 | - | 2 | 657 | 20.82% |
| QQQ250620C00530000 | 2023-11-16 11:01AM EDT | 530.00 | 5.23 | 6.80 | 7.36 | 0.00 | - | 2 | 218 | 15.73% |
| QQQ250620C00534780 | 2024-05-15 10:43AM EDT | 534.78 | 12.38 | 12.85 | 13.34 | +0.90 | +7.84% | 1 | 1,537 | 20.51% |
| QQQ250620C00535000 | 2023-12-21 12:57PM EDT | 535.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 846 | 3.13% |
| QQQ250620C00539780 | 2024-05-14 11:05AM EDT | 539.78 | 10.02 | 11.54 | 12.31 | 0.00 | - | 2 | 626 | 20.44% |
| QQQ250620C00540000 | 2023-12-22 10:33AM EDT | 540.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 3.13% |
| QQQ250620C00544780 | 2024-05-09 1:30PM EDT | 544.78 | 8.55 | 10.58 | 11.19 | 0.00 | - | 15 | 1,281 | 20.25% |
| QQQ250620C00545000 | 2023-12-21 2:44PM EDT | 545.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 3.13% |
| QQQ250620C00549780 | 2024-05-15 2:07PM EDT | 549.78 | 9.85 | 9.59 | 9.98 | +1.27 | +14.80% | 433 | 1,525 | 19.95% |
| QQQ250620C00550000 | 2023-12-26 1:22PM EDT | 550.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 3.13% |
| QQQ250620C00554780 | 2024-05-15 3:31PM EDT | 554.78 | 8.97 | 8.65 | 9.18 | +1.33 | +17.41% | 21 | 877 | 19.90% |
| QQQ250620C00555000 | 2023-12-18 3:44PM EDT | 555.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 1 | 647 | 3.13% |
| QQQ250620C00559780 | 2024-05-09 1:28PM EDT | 559.78 | 6.35 | 7.79 | 8.32 | 0.00 | - | 20 | 1,076 | 19.76% |
| QQQ250620C00560000 | 2023-11-15 1:04PM EDT | 560.00 | 3.02 | 3.44 | 4.29 | 0.00 | - | 2 | 346 | 16.15% |
| QQQ250620C00564780 | 2024-05-03 1:29PM EDT | 564.78 | 5.47 | 7.05 | 7.51 | 0.00 | - | 2 | 665 | 19.60% |
| QQQ250620C00565000 | 2023-12-18 11:08AM EDT | 565.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 13 | 83 | 3.13% |
| QQQ250620C00569780 | 2024-05-09 2:55PM EDT | 569.78 | 5.14 | 6.35 | 6.85 | 0.00 | - | 100 | 744 | 19.53% |
| QQQ250620C00570000 | 2023-12-19 4:58PM EDT | 570.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 3.13% |
| QQQ250620C00574780 | 2024-05-15 9:30AM EDT | 574.78 | 5.45 | 5.69 | 6.15 | +0.70 | +14.74% | 2 | 248 | 19.38% |
| QQQ250620C00575000 | 2023-11-13 4:51PM EDT | 575.00 | 1.74 | 2.45 | 3.10 | 0.00 | - | 13 | 149 | 16.14% |
| QQQ250620C00579780 | 2024-05-13 9:33AM EDT | 579.78 | 4.33 | 5.12 | 5.54 | 0.00 | - | 1 | 4,087 | 19.26% |
| QQQ250620C00580000 | 2023-12-19 1:47PM EDT | 580.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2,176 | 6.25% |
| QQQ250620C00584780 | 2024-05-15 9:30AM EDT | 584.78 | 4.45 | 4.60 | 5.05 | +0.65 | +17.11% | 2 | 338 | 19.21% |
| QQQ250620C00585000 | 2023-12-18 1:13PM EDT | 585.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| QQQ250620C00589780 | 2024-04-22 4:11PM EDT | 589.78 | 2.63 | 4.12 | 4.59 | 0.00 | - | 354 | 270 | 19.16% |
| QQQ250620C00594780 | 2024-04-23 9:42AM EDT | 594.78 | 2.52 | 3.70 | 4.12 | 0.00 | - | 2 | 231 | 19.06% |
| QQQ250620C00599780 | 2024-05-15 12:12PM EDT | 599.78 | 3.37 | 3.32 | 3.66 | +0.61 | +22.10% | 1 | 198 | 18.91% |
| QQQ250620C00604780 | 2024-05-14 1:17PM EDT | 604.78 | 2.50 | 2.98 | 3.40 | 0.00 | - | 2 | 338 | 18.98% |
| QQQ250620C00605000 | 2023-12-20 1:05PM EDT | 605.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| QQQ250620C00609780 | 2024-04-22 11:00AM EDT | 609.78 | 1.68 | 2.67 | 3.05 | 0.00 | - | 134 | 532 | 18.90% |
| QQQ250620C00610000 | 2023-12-26 12:15PM EDT | 610.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
| QQQ250620C00615000 | 2024-05-09 9:42AM EDT | 615.00 | 1.97 | 2.38 | 2.60 | 0.00 | - | 2 | 557 | 18.63% |
| QQQ250620C00620000 | 2024-04-30 2:26PM EDT | 620.00 | 1.70 | 2.13 | 2.60 | 0.00 | - | 2 | 22 | 19.00% |
| QQQ250620C00625000 | 2024-04-24 10:25AM EDT | 625.00 | 1.68 | 1.91 | 2.27 | 0.00 | - | 4 | 12 | 18.83% |
| QQQ250620C00630000 | 2024-05-15 12:22PM EDT | 630.00 | 1.93 | 1.71 | 2.10 | +0.33 | +20.62% | 2 | 191 | 18.89% |
| QQQ250620C00635000 | 2024-04-17 12:42PM EDT | 635.00 | 1.66 | 1.53 | 2.01 | 0.00 | - | 7 | 17 | 19.07% |
| QQQ250620C00640000 | 2024-05-14 9:50AM EDT | 640.00 | 1.18 | 1.35 | 1.74 | 0.00 | - | 2 | 51 | 18.88% |
| QQQ250620C00645000 | 2024-05-15 10:21AM EDT | 645.00 | 1.23 | 1.20 | 1.60 | +0.10 | +8.85% | 11 | 221 | 18.91% |
| QQQ250620C00650000 | 2024-05-14 3:45PM EDT | 650.00 | 1.10 | 1.07 | 1.46 | +0.06 | +5.77% | 1 | 68 | 18.92% |
| QQQ250620C00655000 | 2024-03-26 1:35PM EDT | 655.00 | 2.11 | 0.00 | 2.40 | 0.00 | - | 8 | 119 | 21.13% |
| QQQ250620C00660000 | 2024-05-06 10:11AM EDT | 660.00 | 0.80 | 0.85 | 1.25 | 0.00 | - | 9 | 183 | 19.03% |
| QQQ250620C00665000 | 2024-05-13 1:57PM EDT | 665.00 | 0.67 | 0.75 | 1.13 | 0.00 | - | 10 | 364 | 19.01% |
| QQQ250620C00670000 | 2024-05-14 10:50AM EDT | 670.00 | 0.97 | 0.66 | 1.13 | 0.00 | - | 4 | 106 | 19.31% |
認沽盤範圍2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250620P00159780 | 2024-05-03 11:02AM EDT | 159.78 | 0.42 | 0.22 | 0.62 | 0.00 | - | 1 | 307 | 45.24% |
| QQQ250620P00160000 | 2023-12-13 4:17PM EDT | 160.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 324 | 25.00% |
| QQQ250620P00164780 | 2024-05-06 9:30AM EDT | 164.78 | 0.40 | 0.00 | 0.64 | 0.00 | - | 3 | 366 | 44.19% |
| QQQ250620P00165000 | 2023-12-13 11:13AM EDT | 165.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 25.00% |
| QQQ250620P00169780 | 2024-04-23 11:18AM EDT | 169.78 | 0.58 | 0.09 | 0.67 | 0.00 | - | 2 | 329 | 43.24% |
| QQQ250620P00170000 | 2023-12-14 2:55PM EDT | 170.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 12.50% |
| QQQ250620P00174780 | 2024-05-01 11:17AM EDT | 174.78 | 0.58 | 0.01 | 0.69 | 0.00 | - | 2 | 170 | 42.22% |
| QQQ250620P00175000 | 2023-12-15 11:08AM EDT | 175.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 12.50% |
| QQQ250620P00179780 | 2024-05-02 10:34AM EDT | 179.78 | 0.60 | 0.04 | 0.72 | 0.00 | - | 125 | 122 | 41.31% |
| QQQ250620P00180000 | 2023-12-14 2:55PM EDT | 180.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 12.50% |
| QQQ250620P00184780 | 2024-04-19 12:26PM EDT | 184.78 | 1.01 | 0.08 | 0.76 | 0.00 | - | 10 | 106 | 40.49% |
| QQQ250620P00185000 | 2023-12-26 4:35PM EDT | 185.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 10 | 101 | 12.50% |
| QQQ250620P00189780 | 2024-04-22 11:36AM EDT | 189.78 | 0.89 | 0.09 | 0.79 | 0.00 | - | 19 | 260 | 39.60% |
| QQQ250620P00190000 | 2023-12-20 2:40PM EDT | 190.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 6 | 226 | 12.50% |
| QQQ250620P00194780 | 2024-04-24 9:38AM EDT | 194.78 | 0.82 | 0.10 | 0.83 | 0.00 | - | 2 | 218 | 38.79% |
| QQQ250620P00195000 | 2023-12-15 3:27PM EDT | 195.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 14 | 195 | 12.50% |
| QQQ250620P00199780 | 2024-05-07 9:30AM EDT | 199.78 | 0.67 | 0.49 | 0.80 | 0.00 | - | 10 | 5,917 | 37.53% |
| QQQ250620P00200000 | 2023-12-22 3:18PM EDT | 200.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 5,863 | 12.50% |
| QQQ250620P00204780 | 2024-05-09 11:02AM EDT | 204.78 | 0.79 | 0.44 | 0.90 | 0.00 | - | 1 | 203 | 37.15% |
| QQQ250620P00205000 | 2023-12-04 10:50AM EDT | 205.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| QQQ250620P00209780 | 2024-04-19 12:26PM EDT | 209.78 | 1.55 | 0.29 | 0.98 | 0.00 | - | 5 | 343 | 36.60% |
| QQQ250620P00210000 | 2023-12-20 4:36PM EDT | 210.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 339 | 12.50% |
| QQQ250620P00214780 | 2024-04-26 12:18PM EDT | 214.78 | 1.04 | 0.34 | 1.03 | 0.00 | - | 2 | 52 | 35.86% |
| QQQ250620P00215000 | 2023-12-15 11:03AM EDT | 215.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| QQQ250620P00219780 | 2024-05-07 11:27AM EDT | 219.78 | 0.88 | 0.40 | 1.09 | 0.00 | - | 2 | 46 | 35.18% |
| QQQ250620P00220000 | 2023-12-20 4:36PM EDT | 220.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| QQQ250620P00224780 | 2024-05-15 11:05AM EDT | 224.78 | 0.78 | 0.74 | 1.13 | -0.15 | -16.13% | 1 | 61 | 34.40% |
| QQQ250620P00225000 | 2023-12-26 11:21AM EDT | 225.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| QQQ250620P00229780 | 2024-05-01 11:55AM EDT | 229.78 | 1.39 | 0.53 | 1.23 | 0.00 | - | 4 | 34 | 33.91% |
| QQQ250620P00230000 | 2023-12-20 4:28PM EDT | 230.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| QQQ250620P00234780 | 2024-05-06 9:41AM EDT | 234.78 | 1.18 | 0.75 | 1.23 | 0.00 | - | 10 | 114 | 32.95% |
| QQQ250620P00235000 | 2023-12-20 3:40PM EDT | 235.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 12.50% |
| QQQ250620P00239780 | 2024-05-08 1:55PM EDT | 239.78 | 1.18 | 0.84 | 1.31 | 0.00 | - | 2 | 2,114 | 32.35% |
| QQQ250620P00240000 | 2023-12-20 11:17AM EDT | 240.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2,103 | 12.50% |
| QQQ250620P00244780 | 2024-05-13 1:30PM EDT | 244.78 | 1.28 | 0.92 | 1.41 | 0.00 | - | 4 | 602 | 31.82% |
| QQQ250620P00245000 | 2023-12-26 4:02PM EDT | 245.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 25 | 592 | 12.50% |
| QQQ250620P00249780 | 2024-05-13 11:31AM EDT | 249.78 | 1.44 | 1.01 | 1.50 | 0.00 | - | 1 | 5,032 | 31.24% |
| QQQ250620P00250000 | 2023-12-26 4:08PM EDT | 250.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 10 | 4,206 | 12.50% |
| QQQ250620P00254780 | 2024-05-07 3:49PM EDT | 254.78 | 1.52 | 1.11 | 1.61 | 0.00 | - | 7 | 492 | 30.73% |
| QQQ250620P00255000 | 2023-12-20 10:47AM EDT | 255.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 60 | 481 | 12.50% |
| QQQ250620P00259780 | 2024-05-14 11:02AM EDT | 259.78 | 1.65 | 1.22 | 1.71 | 0.00 | - | 1 | 451 | 30.15% |
| QQQ250620P00260000 | 2023-12-20 11:21AM EDT | 260.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 30 | 386 | 12.50% |
| QQQ250620P00264780 | 2024-05-09 12:22PM EDT | 264.78 | 1.79 | 1.34 | 1.83 | 0.00 | - | 1 | 172 | 29.63% |
| QQQ250620P00265000 | 2023-12-20 11:21AM EDT | 265.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 12.50% |
| QQQ250620P00269780 | 2024-05-10 3:47PM EDT | 269.78 | 1.87 | 1.54 | 1.89 | 0.00 | - | 11 | 589 | 28.92% |
| QQQ250620P00270000 | 2023-12-20 11:20AM EDT | 270.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 5 | 467 | 12.50% |
| QQQ250620P00274780 | 2024-05-14 1:34PM EDT | 274.78 | 1.96 | 1.68 | 2.04 | 0.00 | - | 3 | 1,270 | 28.47% |
| QQQ250620P00275000 | 2023-12-13 3:08PM EDT | 275.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 742 | 12.50% |
| QQQ250620P00279780 | 2024-05-08 2:02PM EDT | 279.78 | 2.33 | 1.75 | 2.19 | 0.00 | - | 2 | 4,101 | 27.99% |
| QQQ250620P00280000 | 2023-12-20 10:47AM EDT | 280.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 60 | 2,715 | 6.25% |
| QQQ250620P00284780 | 2024-05-15 10:47AM EDT | 284.78 | 2.25 | 1.99 | 2.35 | -1.03 | -31.40% | 30 | 1,911 | 27.51% |
| QQQ250620P00285000 | 2023-12-05 11:08AM EDT | 285.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1,811 | 6.25% |
| QQQ250620P00289780 | 2024-05-15 11:37AM EDT | 289.78 | 2.37 | 2.08 | 2.53 | -0.73 | -23.55% | 1 | 166 | 27.06% |
| QQQ250620P00290000 | 2023-12-11 12:31PM EDT | 290.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 6.25% |
| QQQ250620P00294780 | 2024-05-14 2:41PM EDT | 294.78 | 2.74 | 2.32 | 2.72 | 0.00 | - | 1 | 191 | 26.61% |
| QQQ250620P00295000 | 2023-12-19 11:32AM EDT | 295.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 6.25% |
| QQQ250620P00299780 | 2024-05-15 11:26AM EDT | 299.78 | 2.69 | 2.52 | 2.92 | -0.51 | -15.94% | 36 | 3,878 | 26.15% |
| QQQ250620P00300000 | 2023-12-26 12:46PM EDT | 300.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 2,813 | 6.25% |
| QQQ250620P00304780 | 2024-05-14 3:53PM EDT | 304.78 | 3.10 | 2.69 | 3.00 | -0.10 | -3.13% | 1 | 1,369 | 25.45% |
| QQQ250620P00305000 | 2023-12-13 4:04PM EDT | 305.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 5 | 1,090 | 6.25% |
| QQQ250620P00309780 | 2024-05-10 9:40AM EDT | 309.78 | 3.55 | 2.99 | 3.30 | 0.00 | - | 2 | 2,371 | 25.15% |
| QQQ250620P00310000 | 2023-12-20 3:56PM EDT | 310.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 18 | 2,373 | 6.25% |
| QQQ250620P00314780 | 2024-05-01 3:27PM EDT | 314.78 | 5.15 | 3.22 | 3.55 | 0.00 | - | 19 | 6,800 | 24.72% |
| QQQ250620P00315000 | 2023-12-20 3:59PM EDT | 315.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 824 | 6.25% |
| QQQ250620P00319780 | 2024-05-15 11:46AM EDT | 319.78 | 3.77 | 3.53 | 3.82 | -0.26 | -6.45% | 3 | 3,031 | 24.30% |
| QQQ250620P00320000 | 2023-12-22 4:37PM EDT | 320.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 980 | 6.25% |
| QQQ250620P00324780 | 2024-05-14 9:42AM EDT | 324.78 | 4.40 | 3.74 | 4.19 | 0.00 | - | 48 | 2,933 | 24.01% |
| QQQ250620P00325000 | 2023-12-26 10:41AM EDT | 325.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2,980 | 6.25% |
| QQQ250620P00329780 | 2024-05-15 1:55PM EDT | 329.78 | 4.41 | 4.17 | 4.44 | -0.61 | -12.15% | 1 | 6,779 | 23.50% |
| QQQ250620P00330000 | 2023-12-20 3:55PM EDT | 330.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,105 | 6.25% |
| QQQ250620P00334780 | 2024-05-15 11:37AM EDT | 334.78 | 4.87 | 4.46 | 4.70 | -0.32 | -6.17% | 1 | 1,561 | 22.99% |
| QQQ250620P00335000 | 2023-12-14 4:37PM EDT | 335.00 | 12.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1,212 | 6.25% |
| QQQ250620P00339780 | 2024-05-07 10:33AM EDT | 339.78 | 6.10 | 4.80 | 5.24 | 0.00 | - | 1 | 3,678 | 22.82% |
| QQQ250620P00340000 | 2023-12-21 10:35AM EDT | 340.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 6 | 1,722 | 6.25% |
| QQQ250620P00344780 | 2024-05-13 2:57PM EDT | 344.78 | 6.30 | 5.17 | 5.71 | 0.00 | - | 1 | 824 | 22.51% |
| QQQ250620P00345000 | 2023-12-26 4:25PM EDT | 345.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 6.25% |
| QQQ250620P00349780 | 2024-05-15 3:28PM EDT | 349.78 | 5.95 | 5.62 | 6.06 | -0.45 | -7.03% | 1 | 8,812 | 22.02% |
| QQQ250620P00350000 | 2023-12-26 4:22PM EDT | 350.00 | 14.98 | 0.00 | 0.00 | 0.00 | - | 5 | 4,119 | 6.25% |
| QQQ250620P00354780 | 2024-05-15 3:24PM EDT | 354.78 | 6.35 | 6.18 | 6.63 | -0.65 | -9.29% | 7 | 788 | 21.75% |
| QQQ250620P00355000 | 2023-12-20 3:31PM EDT | 355.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 6.25% |
| QQQ250620P00359780 | 2024-05-15 3:37PM EDT | 359.78 | 6.73 | 6.54 | 7.04 | -0.89 | -11.68% | 38 | 1,615 | 21.27% |
| QQQ250620P00360000 | 2023-12-26 12:22PM EDT | 360.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 16 | 1,429 | 3.13% |
| QQQ250620P00364780 | 2024-05-15 12:10PM EDT | 364.78 | 7.58 | 7.09 | 7.60 | -0.71 | -8.56% | 6 | 2,770 | 20.91% |
| QQQ250620P00365000 | 2023-12-26 10:35AM EDT | 365.00 | 18.42 | 0.00 | 0.00 | 0.00 | - | 5 | 1,369 | 3.13% |
| QQQ250620P00369780 | 2024-05-15 10:59AM EDT | 369.78 | 8.19 | 7.73 | 8.11 | -1.18 | -12.59% | 5 | 2,894 | 20.48% |
| QQQ250620P00370000 | 2023-12-26 3:01PM EDT | 370.00 | 19.42 | 0.00 | 0.00 | 0.00 | - | 9 | 2,180 | 3.13% |
| QQQ250620P00374780 | 2024-05-15 1:16PM EDT | 374.78 | 8.77 | 8.42 | 8.78 | -0.73 | -7.68% | 3 | 4,432 | 20.15% |
| QQQ250620P00375000 | 2023-12-26 3:56PM EDT | 375.00 | 20.58 | 0.00 | 0.00 | 0.00 | - | 2 | 1,116 | 3.13% |
| QQQ250620P00379780 | 2024-05-15 2:57PM EDT | 379.78 | 9.30 | 9.28 | 9.60 | -1.76 | -15.91% | 17 | 8,158 | 19.90% |
| QQQ250620P00380000 | 2023-12-26 3:56PM EDT | 380.00 | 21.91 | 0.00 | 0.00 | 0.00 | - | 102 | 4,579 | 3.13% |
| QQQ250620P00384780 | 2024-05-15 1:34PM EDT | 384.78 | 10.13 | 9.69 | 10.19 | -1.22 | -10.75% | 4 | 3,304 | 19.42% |
| QQQ250620P00385000 | 2023-12-20 3:37PM EDT | 385.00 | 23.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2,862 | 3.13% |
| QQQ250620P00389780 | 2024-05-15 1:34PM EDT | 389.78 | 10.84 | 10.47 | 11.13 | -1.74 | -13.83% | 3 | 5,443 | 19.18% |
| QQQ250620P00390000 | 2023-12-26 4:26PM EDT | 390.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 101 | 982 | 3.13% |
| QQQ250620P00394780 | 2024-05-14 1:28PM EDT | 394.78 | 13.50 | 11.32 | 11.89 | 0.00 | - | 1 | 3,243 | 18.75% |
| QQQ250620P00395000 | 2023-12-26 2:21PM EDT | 395.00 | 26.43 | 0.00 | 0.00 | 0.00 | - | 6 | 1,542 | 3.13% |
| QQQ250620P00399780 | 2024-05-15 2:52PM EDT | 399.78 | 12.75 | 12.50 | 12.86 | -1.30 | -9.25% | 5 | 12,788 | 18.44% |
| QQQ250620P00400000 | 2023-12-26 2:25PM EDT | 400.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,474 | 3.13% |
| QQQ250620P00404780 | 2024-05-14 10:08AM EDT | 404.78 | 15.80 | 13.37 | 13.96 | 0.00 | - | 5 | 1,480 | 18.16% |
| QQQ250620P00405000 | 2023-12-26 2:01PM EDT | 405.00 | 29.84 | 0.00 | 0.00 | 0.00 | - | 15 | 696 | 1.56% |
| QQQ250620P00409780 | 2024-05-15 12:12PM EDT | 409.78 | 15.23 | 14.34 | 15.02 | -1.54 | -9.18% | 6 | 2,077 | 17.81% |
| QQQ250620P00410000 | 2023-12-26 10:55AM EDT | 410.00 | 31.73 | 0.00 | 0.00 | 0.00 | - | 1 | 904 | 1.56% |
| QQQ250620P00414780 | 2024-05-15 1:16PM EDT | 414.78 | 16.17 | 15.52 | 16.26 | -1.38 | -7.86% | 3 | 1,887 | 17.52% |
| QQQ250620P00415000 | 2023-12-26 4:52PM EDT | 415.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,325 | 1.56% |
| QQQ250620P00419780 | 2024-05-15 12:12PM EDT | 419.78 | 17.67 | 16.80 | 17.32 | -1.23 | -6.51% | 13 | 531 | 17.07% |
| QQQ250620P00420000 | 2024-05-15 3:17PM EDT | 420.00 | 17.16 | 16.95 | 17.30 | -1.82 | -9.59% | 507 | 2,643 | 17.01% |
| QQQ250620P00424780 | 2024-05-15 3:30PM EDT | 424.78 | 18.36 | 18.07 | 18.76 | -2.86 | -13.48% | 4 | 4,189 | 16.80% |
| QQQ250620P00425000 | 2023-12-26 12:45PM EDT | 425.00 | 37.74 | 0.00 | 0.00 | 0.00 | - | 2 | 669 | 1.56% |
| QQQ250620P00429780 | 2024-05-09 1:00PM EDT | 429.78 | 23.66 | 19.34 | 20.19 | 0.00 | - | 14 | 1,072 | 16.47% |
| QQQ250620P00430000 | 2024-05-15 1:13PM EDT | 430.00 | 20.13 | 19.49 | 20.17 | -3.00 | -12.97% | 224 | 5,823 | 16.40% |
| QQQ250620P00434780 | 2024-05-15 11:38AM EDT | 434.78 | 22.02 | 20.83 | 21.60 | -1.98 | -8.25% | 2 | 433 | 16.06% |
| QQQ250620P00435000 | 2023-12-14 3:24PM EDT | 435.00 | 45.37 | 0.00 | 0.00 | 0.00 | - | 58 | 125 | 0.78% |
| QQQ250620P00439780 | 2024-05-14 3:49PM EDT | 439.78 | 25.22 | 22.39 | 23.32 | 0.00 | - | 1 | 417 | 15.77% |
| QQQ250620P00440000 | 2024-05-15 3:44PM EDT | 440.00 | 22.95 | 22.80 | 23.18 | -2.30 | -9.11% | 143 | 6,797 | 15.64% |
| QQQ250620P00444780 | 2024-05-15 1:39PM EDT | 444.78 | 24.78 | 24.11 | 25.06 | -2.25 | -8.32% | 34 | 347 | 15.43% |
| QQQ250620P00445000 | 2023-11-30 3:53PM EDT | 445.00 | 61.19 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.39% |
| QQQ250620P00449780 | 2024-05-15 10:24AM EDT | 449.78 | 27.80 | 25.95 | 26.76 | -8.73 | -23.90% | 5 | 102 | 15.00% |
| QQQ250620P00450000 | 2024-05-15 3:28PM EDT | 450.00 | 26.51 | 26.22 | 26.75 | -2.79 | -9.52% | 3 | 869 | 14.94% |
| QQQ250620P00454780 | 2024-05-15 11:20AM EDT | 454.78 | 29.28 | 28.01 | 28.64 | -1.67 | -5.40% | 1 | 418 | 14.60% |
| QQQ250620P00455000 | 2023-11-27 10:49AM EDT | 455.00 | 67.51 | 0.00 | 0.00 | 0.00 | - | 222 | 350 | 0.00% |
| QQQ250620P00459780 | 2024-05-15 11:23AM EDT | 459.78 | 32.01 | 29.96 | 30.75 | -1.21 | -3.64% | 1 | 47 | 14.25% |
| QQQ250620P00460000 | 2024-05-15 2:35PM EDT | 460.00 | 30.61 | 30.06 | 30.85 | -2.71 | -8.13% | 2 | 1,112 | 14.24% |
| QQQ250620P00464780 | 2024-05-14 3:01PM EDT | 464.78 | 35.62 | 32.14 | 33.12 | 0.00 | - | 3 | 12 | 13.96% |
| QQQ250620P00465000 | 2023-06-26 2:42PM EDT | 465.00 | 105.20 | 84.00 | 89.00 | 0.00 | - | - | 0 | 43.49% |
| QQQ250620P00469780 | 2024-05-14 3:01PM EDT | 469.78 | 38.20 | 34.50 | 35.29 | 0.00 | - | 3 | 274 | 13.48% |
| QQQ250620P00470000 | 2024-05-14 3:14PM EDT | 470.00 | 38.50 | 34.62 | 35.41 | 0.00 | - | 47 | 2,667 | 13.47% |
| QQQ250620P00474780 | 2024-03-14 10:23AM EDT | 474.78 | 48.88 | 48.10 | 49.51 | 0.00 | - | 1 | 4 | 19.40% |
| QQQ250620P00475000 | 2023-12-14 10:47AM EDT | 475.00 | 68.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ250620P00479780 | 2024-05-06 11:57AM EDT | 479.78 | 48.30 | 39.31 | 40.90 | 0.00 | - | 2 | 6 | 12.95% |
| QQQ250620P00480000 | 2024-05-15 2:38PM EDT | 480.00 | 40.02 | 39.41 | 41.02 | -7.92 | -16.52% | 4 | 4 | 12.93% |
| QQQ250620P00484780 | 2024-03-26 11:28AM EDT | 484.78 | 49.68 | 66.02 | 68.73 | 0.00 | - | 2 | 2 | 26.20% |
| QQQ250620P00485000 | 2023-12-18 12:33PM EDT | 485.00 | 80.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ250620P00489780 | 2024-03-01 2:17PM EDT | 489.78 | 53.06 | 52.38 | 55.67 | 0.00 | - | 2 | 3 | 17.34% |
| QQQ250620P00490000 | 2024-05-10 11:58AM EDT | 490.00 | 48.98 | 45.21 | 46.96 | -4.71 | -8.77% | 1 | 8 | 12.19% |
| QQQ250620P00494780 | 2024-02-22 1:59PM EDT | 494.78 | 61.51 | 55.10 | 57.45 | 0.00 | - | 2 | 0 | 16.32% |
| QQQ250620P00499780 | 2024-04-29 10:49AM EDT | 499.78 | 69.12 | 51.41 | 53.45 | 0.00 | - | 1 | 1 | 11.44% |
| QQQ250620P00500000 | 2024-04-26 11:28AM EDT | 500.00 | 69.43 | 51.68 | 53.55 | 0.00 | - | 2 | 30 | 11.38% |
| QQQ250620P00504780 | 2024-05-14 11:26AM EDT | 504.78 | 62.70 | 54.20 | 58.00 | 0.00 | - | 1 | 10 | 11.77% |
| QQQ250620P00505000 | 2023-05-26 4:14PM EDT | 505.00 | 157.00 | 140.00 | 144.81 | 0.00 | - | 4 | 0 | 58.05% |
| QQQ250620P00509780 | 2024-04-12 12:37PM EDT | 509.78 | 72.91 | 67.55 | 69.75 | 0.00 | - | 3 | 0 | 16.94% |
| QQQ250620P00510000 | 2024-05-15 2:05PM EDT | 510.00 | 60.20 | 58.73 | 60.90 | -10.50 | -14.85% | 3 | 3 | 10.55% |
| QQQ250620P00514780 | 2024-01-16 1:02AM EDT | 514.78 | 172.07 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250620P00515000 | 2023-10-26 1:22PM EDT | 515.00 | 172.07 | 123.39 | 127.26 | 0.00 | - | - | 0 | 46.40% |
| QQQ250620P00519780 | 2024-04-19 3:14PM EDT | 519.78 | 106.21 | 66.91 | 68.94 | 0.00 | - | 1 | 1 | 9.83% |
| QQQ250620P00520000 | 2023-06-05 2:28PM EDT | 520.00 | 164.13 | 147.50 | 152.26 | 0.00 | - | 2 | 1 | 56.50% |
| QQQ250620P00524780 | 2024-05-01 2:39PM EDT | 524.78 | 99.11 | 71.29 | 73.19 | 0.00 | - | 8 | 0 | 9.30% |
| QQQ250620P00525000 | 2023-06-12 9:54AM EDT | 525.00 | 169.00 | 149.00 | 153.98 | 0.00 | - | 3 | 0 | 55.49% |
| QQQ250620P00539780 | 2024-01-16 1:02AM EDT | 539.78 | 196.88 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250620P00540000 | 2023-10-26 1:22PM EDT | 540.00 | 196.88 | 148.69 | 152.29 | 0.00 | - | - | 0 | 50.25% |
| QQQ250620P00544780 | 2024-03-01 2:57PM EDT | 544.78 | 98.66 | 98.72 | 102.59 | 0.00 | - | 5 | 0 | 19.95% |
| QQQ250620P00549780 | 2024-05-15 9:41AM EDT | 549.78 | 101.24 | 96.03 | 97.80 | -77.23 | -43.27% | 1 | - | 10.74% |
| QQQ250620P00550000 | 2023-11-08 2:21PM EDT | 550.00 | 178.47 | 156.28 | 159.84 | 0.00 | - | 2 | 0 | 50.38% |
| QQQ250620P00554780 | 2024-01-16 1:02AM EDT | 554.78 | 183.10 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250620P00555000 | 2023-11-08 2:20PM EDT | 555.00 | 183.10 | 161.27 | 164.84 | 0.00 | - | 2 | 0 | 50.12% |
| QQQ250620P00569780 | 2024-03-01 4:10PM EDT | 569.78 | 124.38 | 123.62 | 127.67 | 0.00 | - | 21 | 0 | 22.77% |
| QQQ250620P00574780 | 2024-03-01 4:10PM EDT | 574.78 | 129.25 | 128.67 | 132.54 | 0.00 | - | 21 | 0 | 23.19% |
| QQQ250620P00589780 | 2024-03-22 2:44PM EDT | 589.78 | 143.08 | 173.40 | 177.10 | 0.00 | - | 2 | 0 | 43.29% |
| QQQ250620P00599780 | 2023-12-15 3:15PM EDT | 599.78 | 196.37 | 188.00 | 193.00 | 0.00 | - | - | 0 | 47.75% |
| QQQ250620P00600000 | 2023-12-15 3:15PM EDT | 600.00 | 196.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620P00604780 | 2024-01-19 3:26PM EDT | 604.78 | 184.00 | 173.11 | 176.51 | 0.00 | - | 32 | 0 | 35.81% |
| QQQ250620P00670000 | 2024-05-07 11:42AM EDT | 670.00 | 228.61 | 216.27 | 218.25 | 0.00 | - | - | 0 | 19.57% |
