Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515C00375000 | 2024-05-15 10:34AM EDT | 375.00 | 74.26 | 77.47 | 77.60 | +7.05 | +10.49% | 1 | 1 | 0.00% |
| QQQ240515C00380000 | 2024-05-15 1:58PM EDT | 380.00 | 72.47 | 72.69 | 72.82 | +12.32 | +20.48% | 6 | 6 | 0.00% |
| QQQ240515C00385000 | 2024-05-15 3:35PM EDT | 385.00 | 67.79 | 65.85 | 69.09 | +8.82 | +14.96% | 3 | 3 | 202.00% |
| QQQ240515C00390000 | 2024-05-15 3:23PM EDT | 390.00 | 63.09 | 62.49 | 62.62 | +10.99 | +21.09% | 20 | 19 | 0.00% |
| QQQ240515C00392000 | 2024-05-15 3:43PM EDT | 392.00 | 60.76 | 58.88 | 61.96 | +17.36 | +40.00% | 2 | 2 | 179.30% |
| QQQ240515C00395000 | 2024-05-15 3:44PM EDT | 395.00 | 57.71 | 55.88 | 58.51 | +13.92 | +31.79% | 3 | 3 | 153.13% |
| QQQ240515C00400000 | 2024-05-15 1:55PM EDT | 400.00 | 52.49 | 52.49 | 52.62 | +6.49 | +14.11% | 18 | 19 | 0.00% |
| QQQ240515C00402000 | 2024-05-03 3:07PM EDT | 402.00 | 34.64 | 48.56 | 51.96 | 0.00 | - | 6 | 6 | 154.10% |
| QQQ240515C00405000 | 2024-05-13 9:50AM EDT | 405.00 | 37.65 | 47.76 | 47.90 | 0.00 | - | 1 | 1 | 50.00% |
| QQQ240515C00406000 | 2024-05-14 1:41PM EDT | 406.00 | 37.97 | 44.68 | 47.96 | 0.00 | - | 1 | 1 | 144.04% |
| QQQ240515C00407000 | 2024-05-14 2:02PM EDT | 407.00 | 37.25 | 45.82 | 45.94 | 0.00 | - | 1 | 1 | 82.42% |
| QQQ240515C00408000 | 2024-05-15 9:54AM EDT | 408.00 | 39.23 | 44.49 | 44.62 | +1.93 | +5.17% | 7 | 7 | 0.00% |
| QQQ240515C00409000 | 2024-05-14 2:43PM EDT | 409.00 | 37.02 | 43.49 | 43.63 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240515C00410000 | 2024-05-15 3:36PM EDT | 410.00 | 42.80 | 42.61 | 43.78 | +6.38 | +17.52% | 9 | 11 | 102.93% |
| QQQ240515C00411000 | 2024-05-15 1:02PM EDT | 411.00 | 40.45 | 41.49 | 41.62 | +11.37 | +39.10% | 82 | 83 | 0.00% |
| QQQ240515C00412000 | 2024-05-15 1:00PM EDT | 412.00 | 39.31 | 40.49 | 40.63 | +11.22 | +39.94% | 7 | 7 | 0.00% |
| QQQ240515C00413000 | 2024-05-15 3:56PM EDT | 413.00 | 39.82 | 39.49 | 39.63 | +6.77 | +20.48% | 1 | 5 | 0.00% |
| QQQ240515C00414000 | 2024-05-15 12:50PM EDT | 414.00 | 37.07 | 38.03 | 39.32 | +7.92 | +27.17% | 1 | 2 | 100.98% |
| QQQ240515C00415000 | 2024-05-15 12:44PM EDT | 415.00 | 35.87 | 37.55 | 38.32 | +4.42 | +14.05% | 10 | 445 | 67.97% |
| QQQ240515C00416000 | 2024-05-15 3:31PM EDT | 416.00 | 36.88 | 36.49 | 36.63 | +6.81 | +22.65% | 1 | 1 | 0.00% |
| QQQ240515C00417000 | 2024-05-15 1:10PM EDT | 417.00 | 34.50 | 35.79 | 35.92 | +5.36 | +18.39% | 6 | 45 | 60.55% |
| QQQ240515C00418000 | 2024-05-15 3:25PM EDT | 418.00 | 34.94 | 34.50 | 34.63 | +9.35 | +36.54% | 1 | 25 | 0.00% |
| QQQ240515C00419000 | 2024-05-15 2:55PM EDT | 419.00 | 33.67 | 33.53 | 34.15 | +6.61 | +24.43% | 4 | 7 | 81.54% |
| QQQ240515C00420000 | 2024-05-15 12:00PM EDT | 420.00 | 30.40 | 32.49 | 32.63 | +4.25 | +16.25% | 8 | 223 | 0.00% |
| QQQ240515C00421000 | 2024-05-15 1:04PM EDT | 421.00 | 30.42 | 31.50 | 31.63 | +5.21 | +20.67% | 3 | 36 | 0.00% |
| QQQ240515C00422000 | 2024-05-14 10:52AM EDT | 422.00 | 29.60 | 30.40 | 31.32 | +7.97 | +36.85% | 1 | 27 | 83.20% |
| QQQ240515C00423000 | 2024-05-15 11:45AM EDT | 423.00 | 27.44 | 29.50 | 29.63 | +4.16 | +17.87% | 8 | 115 | 0.00% |
| QQQ240515C00424000 | 2024-05-14 3:43PM EDT | 424.00 | 22.30 | 27.36 | 29.29 | 0.00 | - | 7 | 249 | 77.54% |
| QQQ240515C00425000 | 2024-05-15 3:10PM EDT | 425.00 | 27.63 | 27.67 | 27.81 | +6.31 | +29.60% | 21 | 111 | 0.00% |
| QQQ240515C00426000 | 2024-05-15 3:04PM EDT | 426.00 | 26.61 | 26.73 | 26.88 | +6.52 | +32.45% | 71 | 121 | 0.00% |
| QQQ240515C00427000 | 2024-05-15 3:56PM EDT | 427.00 | 25.83 | 25.50 | 26.39 | +6.77 | +35.52% | 21 | 541 | 74.46% |
| QQQ240515C00428000 | 2024-05-15 3:56PM EDT | 428.00 | 24.89 | 24.24 | 25.27 | +6.78 | +37.44% | 172 | 216 | 67.87% |
| QQQ240515C00429000 | 2024-05-15 3:57PM EDT | 429.00 | 23.96 | 23.50 | 23.63 | +6.54 | +37.54% | 14 | 52 | 0.00% |
| QQQ240515C00430000 | 2024-05-15 3:52PM EDT | 430.00 | 22.69 | 22.50 | 22.62 | +6.67 | +41.64% | 46 | 361 | 0.00% |
| QQQ240515C00431000 | 2024-05-15 3:58PM EDT | 431.00 | 21.87 | 21.68 | 22.46 | +6.51 | +42.38% | 20 | 267 | 52.34% |
| QQQ240515C00432000 | 2024-05-15 3:56PM EDT | 432.00 | 20.81 | 20.71 | 20.83 | +6.39 | +44.31% | 26 | 93 | 0.00% |
| QQQ240515C00433000 | 2024-05-15 3:05PM EDT | 433.00 | 19.71 | 19.35 | 19.49 | +6.33 | +47.31% | 117 | 310 | 0.00% |
| QQQ240515C00434000 | 2024-05-15 4:00PM EDT | 434.00 | 18.65 | 18.62 | 19.00 | +6.28 | +51.31% | 107 | 322 | 42.19% |
| QQQ240515C00435000 | 2024-05-15 4:01PM EDT | 435.00 | 17.56 | 17.41 | 18.86 | +6.42 | +56.17% | 123 | 756 | 66.85% |
| QQQ240515C00436000 | 2024-05-15 3:54PM EDT | 436.00 | 16.72 | 16.53 | 16.66 | +6.23 | +59.39% | 384 | 1,570 | 0.00% |
| QQQ240515C00437000 | 2024-05-15 3:52PM EDT | 437.00 | 15.68 | 14.37 | 16.26 | +6.50 | +70.81% | 148 | 519 | 47.07% |
| QQQ240515C00438000 | 2024-05-15 3:12PM EDT | 438.00 | 14.69 | 14.61 | 15.06 | +6.42 | +77.63% | 542 | 2,351 | 37.60% |
| QQQ240515C00439000 | 2024-05-15 3:56PM EDT | 439.00 | 13.85 | 12.93 | 14.12 | +6.51 | +88.69% | 168 | 538 | 37.89% |
| QQQ240515C00440000 | 2024-05-15 4:00PM EDT | 440.00 | 12.80 | 12.55 | 12.80 | +6.25 | +95.42% | 1,910 | 1,689 | 0.00% |
| QQQ240515C00441000 | 2024-05-15 3:47PM EDT | 441.00 | 11.71 | 11.50 | 12.46 | +5.93 | +102.60% | 845 | 813 | 42.48% |
| QQQ240515C00442000 | 2024-05-15 4:01PM EDT | 442.00 | 10.43 | 10.50 | 10.63 | +5.48 | +109.16% | 496 | 1,733 | 0.00% |
| QQQ240515C00443000 | 2024-05-15 3:50PM EDT | 443.00 | 9.58 | 9.51 | 9.63 | +5.30 | +123.83% | 1,938 | 2,771 | 0.00% |
| QQQ240515C00444000 | 2024-05-15 3:56PM EDT | 444.00 | 8.92 | 8.50 | 8.64 | +5.32 | +147.78% | 4,873 | 4,418 | 0.00% |
| QQQ240515C00445000 | 2024-05-15 3:58PM EDT | 445.00 | 7.87 | 5.84 | 8.10 | +4.90 | +164.98% | 4,150 | 3,086 | 23.83% |
| QQQ240515C00446000 | 2024-05-15 4:00PM EDT | 446.00 | 6.58 | 6.54 | 6.67 | +4.18 | +171.31% | 6,360 | 5,458 | 0.00% |
| QQQ240515C00447000 | 2024-05-15 4:00PM EDT | 447.00 | 5.67 | 5.52 | 5.99 | +3.76 | +188.94% | 16,829 | 5,234 | 15.82% |
| QQQ240515C00448000 | 2024-05-15 3:59PM EDT | 448.00 | 4.76 | 4.64 | 6.02 | +3.32 | +230.56% | 41,840 | 6,973 | 31.30% |
| QQQ240515C00449000 | 2024-05-15 4:00PM EDT | 449.00 | 3.71 | 3.47 | 3.86 | +2.64 | +246.73% | 86,675 | 5,916 | 0.00% |
| QQQ240515C00450000 | 2024-05-15 4:01PM EDT | 450.00 | 2.40 | 2.51 | 2.64 | +1.64 | +184.27% | 124,883 | 14,930 | 0.00% |
| QQQ240515C00451000 | 2024-05-15 4:00PM EDT | 451.00 | 1.61 | 1.54 | 3.00 | +1.09 | +209.62% | 122,081 | 5,122 | 20.14% |
| QQQ240515C00452000 | 2024-05-15 4:01PM EDT | 452.00 | 0.58 | 0.66 | 0.71 | +0.24 | +70.59% | 133,331 | 9,360 | 0.00% |
| QQQ240515C00453000 | 2024-05-15 4:01PM EDT | 453.00 | 0.04 | 0.05 | 0.06 | -0.18 | -81.82% | 110,882 | 7,387 | 1.08% |
| QQQ240515C00454000 | 2024-05-15 4:00PM EDT | 454.00 | 0.01 | 0.01 | 0.02 | -0.13 | -92.86% | 37,904 | 6,874 | 3.03% |
| QQQ240515C00455000 | 2024-05-15 3:52PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 10,044 | 7,804 | 4.49% |
| QQQ240515C00456000 | 2024-05-15 3:51PM EDT | 456.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 5,679 | 1,871 | 6.25% |
| QQQ240515C00457000 | 2024-05-15 3:45PM EDT | 457.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,556 | 3,477 | 7.81% |
| QQQ240515C00458000 | 2024-05-15 3:30PM EDT | 458.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 353 | 537 | 9.57% |
| QQQ240515C00459000 | 2024-05-15 3:46PM EDT | 459.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 344 | 581 | 11.13% |
| QQQ240515C00460000 | 2024-05-15 3:30PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 395 | 1,943 | 12.70% |
| QQQ240515C00461000 | 2024-05-15 3:45PM EDT | 461.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 529 | 14.26% |
| QQQ240515C00462000 | 2024-05-15 3:14PM EDT | 462.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 196 | 15.63% |
| QQQ240515C00463000 | 2024-05-14 4:11PM EDT | 463.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 224 | 323 | 17.19% |
| QQQ240515C00464000 | 2024-05-15 2:00PM EDT | 464.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 315 | 18.75% |
| QQQ240515C00465000 | 2024-05-14 4:11PM EDT | 465.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 12.50% |
| QQQ240515C00466000 | 2024-05-13 2:24PM EDT | 466.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 112 | 21.88% |
| QQQ240515C00467000 | 2024-05-10 10:32AM EDT | 467.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 22 | 23.05% |
| QQQ240515C00468000 | 2024-05-13 1:10PM EDT | 468.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 8 | 24.61% |
| QQQ240515C00469000 | 2024-05-13 12:55PM EDT | 469.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 397 | 416 | 25.78% |
| QQQ240515C00470000 | 2024-05-15 11:25AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 242 | 27.34% |
| QQQ240515C00471000 | 2024-05-13 1:00PM EDT | 471.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 49 | 28.91% |
| QQQ240515C00472000 | 2024-05-07 10:23AM EDT | 472.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 25 | 30.08% |
| QQQ240515C00473000 | 2024-05-08 11:25AM EDT | 473.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 4 | 4 | 47.61% |
| QQQ240515C00474000 | 2024-05-13 10:24AM EDT | 474.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 32.81% |
| QQQ240515C00475000 | 2024-05-07 10:42AM EDT | 475.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 34.38% |
| QQQ240515C00476000 | 2024-05-10 9:53AM EDT | 476.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 101 | 35.55% |
| QQQ240515C00477000 | 2024-05-09 3:48PM EDT | 477.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 36.72% |
| QQQ240515C00479000 | 2024-05-14 3:42PM EDT | 479.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 39.84% |
| QQQ240515C00481000 | 2024-05-08 3:06PM EDT | 481.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 80 | 42.19% |
認沽盤範圍2024年5月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240515P00359000 | 2024-05-14 9:54AM EDT | 359.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7 | 137.50% |
| QQQ240515P00361000 | 2024-05-07 10:09AM EDT | 361.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 40 | 134.38% |
| QQQ240515P00364000 | 2024-05-07 4:08PM EDT | 364.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 131.25% |
| QQQ240515P00365000 | 2024-05-08 9:48AM EDT | 365.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 51 | 128.13% |
| QQQ240515P00366000 | 2024-05-09 12:30PM EDT | 366.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 526 | 527 | 128.13% |
| QQQ240515P00367000 | 2024-05-10 9:44AM EDT | 367.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 526 | 125.00% |
| QQQ240515P00368000 | 2024-05-08 9:57AM EDT | 368.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 40 | 125.00% |
| QQQ240515P00369000 | 2024-05-03 2:02PM EDT | 369.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 121.88% |
| QQQ240515P00370000 | 2024-05-10 12:47PM EDT | 370.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 0 | 121.88% |
| QQQ240515P00373000 | 2024-05-07 2:10PM EDT | 373.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 40 | 115.63% |
| QQQ240515P00374000 | 2024-05-07 2:17PM EDT | 374.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 360 | 115.63% |
| QQQ240515P00375000 | 2024-05-07 2:30PM EDT | 375.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 432 | 112.50% |
| QQQ240515P00376000 | 2024-05-07 3:40PM EDT | 376.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 137 | 112.50% |
| QQQ240515P00377000 | 2024-05-07 3:44PM EDT | 377.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 246 | 109.38% |
| QQQ240515P00378000 | 2024-05-07 3:44PM EDT | 378.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 210 | 109.38% |
| QQQ240515P00379000 | 2024-05-07 3:52PM EDT | 379.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 189 | 289 | 106.25% |
| QQQ240515P00380000 | 2024-05-07 3:52PM EDT | 380.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 120 | 123 | 106.25% |
| QQQ240515P00381000 | 2024-05-06 2:44PM EDT | 381.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 5 | 106.25% |
| QQQ240515P00382000 | 2024-05-08 9:51AM EDT | 382.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 3 | 103.13% |
| QQQ240515P00383000 | 2024-05-06 9:42AM EDT | 383.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 114 | 50.00% |
| QQQ240515P00384000 | 2024-05-08 9:57AM EDT | 384.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 124 | 392 | 100.00% |
| QQQ240515P00385000 | 2024-05-13 9:57AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 452 | 98.44% |
| QQQ240515P00386000 | 2024-05-13 10:13AM EDT | 386.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 353 | 96.88% |
| QQQ240515P00387000 | 2024-05-07 2:16PM EDT | 387.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 30 | 96.88% |
| QQQ240515P00388000 | 2024-05-13 10:13AM EDT | 388.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 37 | 93.75% |
| QQQ240515P00389000 | 2024-05-10 10:54AM EDT | 389.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 32 | 50.00% |
| QQQ240515P00390000 | 2024-05-13 3:50PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 32 | 90.63% |
| QQQ240515P00391000 | 2024-05-06 10:00AM EDT | 391.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 13 | 14 | 90.63% |
| QQQ240515P00392000 | 2024-05-10 10:13AM EDT | 392.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 48 | 99 | 87.50% |
| QQQ240515P00393000 | 2024-05-15 9:39AM EDT | 393.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 101 | 87.50% |
| QQQ240515P00394000 | 2024-05-10 12:21PM EDT | 394.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 98 | 84.38% |
| QQQ240515P00395000 | 2024-05-13 2:56PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 172 | 84.38% |
| QQQ240515P00396000 | 2024-05-13 2:58PM EDT | 396.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 261 | 271 | 50.00% |
| QQQ240515P00397000 | 2024-05-13 2:57PM EDT | 397.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 458 | 454 | 81.25% |
| QQQ240515P00398000 | 2024-05-06 11:44AM EDT | 398.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 1 | 79.69% |
| QQQ240515P00399000 | 2024-05-06 2:08PM EDT | 399.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 78.13% |
| QQQ240515P00400000 | 2024-05-15 9:42AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 338 | 78.13% |
| QQQ240515P00401000 | 2024-05-13 11:55AM EDT | 401.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 287 | 75.00% |
| QQQ240515P00402000 | 2024-05-13 3:17PM EDT | 402.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,212 | 75.00% |
| QQQ240515P00403000 | 2024-05-14 10:30AM EDT | 403.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 71.88% |
| QQQ240515P00404000 | 2024-05-10 1:33PM EDT | 404.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 6 | 146 | 96.09% |
| QQQ240515P00405000 | 2024-05-13 3:52PM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 139 | 68.75% |
| QQQ240515P00406000 | 2024-05-14 9:38AM EDT | 406.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 124 | 68.75% |
| QQQ240515P00407000 | 2024-05-13 9:42AM EDT | 407.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| QQQ240515P00408000 | 2024-05-10 12:15PM EDT | 408.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 214 | 65.63% |
| QQQ240515P00409000 | 2024-05-13 1:05PM EDT | 409.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 176 | 64.06% |
| QQQ240515P00410000 | 2024-05-14 9:38AM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 435 | 62.50% |
| QQQ240515P00411000 | 2024-05-14 11:07AM EDT | 411.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 70 | 60.94% |
| QQQ240515P00412000 | 2024-05-14 10:15AM EDT | 412.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 285 | 59.38% |
| QQQ240515P00413000 | 2024-05-14 9:39AM EDT | 413.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 170 | 568 | 59.38% |
| QQQ240515P00414000 | 2024-05-15 2:32PM EDT | 414.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 629 | 56.25% |
| QQQ240515P00415000 | 2024-05-14 11:37AM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 149 | 549 | 56.25% |
| QQQ240515P00416000 | 2024-05-14 9:41AM EDT | 416.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 212 | 54.69% |
| QQQ240515P00417000 | 2024-05-14 9:43AM EDT | 417.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 117 | 459 | 25.00% |
| QQQ240515P00418000 | 2024-05-15 10:50AM EDT | 418.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,173 | 51.56% |
| QQQ240515P00419000 | 2024-05-14 4:09PM EDT | 419.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 575 | 727 | 50.00% |
| QQQ240515P00420000 | 2024-05-15 9:30AM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,671 | 51.56% |
| QQQ240515P00421000 | 2024-05-15 2:33PM EDT | 421.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 1,946 | 50.78% |
| QQQ240515P00422000 | 2024-05-14 3:49PM EDT | 422.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 930 | 1,821 | 49.22% |
| QQQ240515P00423000 | 2024-05-15 3:32PM EDT | 423.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 749 | 47.66% |
| QQQ240515P00424000 | 2024-05-15 3:41PM EDT | 424.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 249 | 46.09% |
| QQQ240515P00425000 | 2024-05-15 2:14PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 2,188 | 44.53% |
| QQQ240515P00426000 | 2024-05-15 3:46PM EDT | 426.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 823 | 42.97% |
| QQQ240515P00427000 | 2024-05-15 1:58PM EDT | 427.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 45 | 1,066 | 41.41% |
| QQQ240515P00428000 | 2024-05-15 3:28PM EDT | 428.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 132 | 3,053 | 39.84% |
| QQQ240515P00429000 | 2024-05-15 1:15PM EDT | 429.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 215 | 2,804 | 38.28% |
| QQQ240515P00430000 | 2024-05-15 3:41PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,076 | 3,544 | 37.11% |
| QQQ240515P00431000 | 2024-05-15 1:59PM EDT | 431.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 376 | 3,466 | 35.94% |
| QQQ240515P00432000 | 2024-05-15 2:02PM EDT | 432.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7,691 | 3,993 | 34.38% |
| QQQ240515P00433000 | 2024-05-15 3:38PM EDT | 433.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,638 | 4,346 | 32.81% |
| QQQ240515P00434000 | 2024-05-15 3:57PM EDT | 434.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2,447 | 5,094 | 31.25% |
| QQQ240515P00435000 | 2024-05-15 4:00PM EDT | 435.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 8,631 | 7,163 | 29.69% |
| QQQ240515P00436000 | 2024-05-15 4:00PM EDT | 436.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 3,005 | 5,055 | 28.13% |
| QQQ240515P00437000 | 2024-05-15 3:59PM EDT | 437.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 7,138 | 6,567 | 26.56% |
| QQQ240515P00438000 | 2024-05-15 4:00PM EDT | 438.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 12,807 | 4,452 | 25.00% |
| QQQ240515P00439000 | 2024-05-15 3:59PM EDT | 439.00 | 0.01 | 0.00 | 0.01 | -0.35 | -97.22% | 7,595 | 5,584 | 23.44% |
| QQQ240515P00440000 | 2024-05-15 3:58PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | -0.50 | -98.04% | 24,106 | 14,961 | 21.88% |
| QQQ240515P00441000 | 2024-05-15 3:39PM EDT | 441.00 | 0.01 | 0.00 | 0.01 | -0.69 | -98.57% | 10,820 | 10,606 | 20.31% |
| QQQ240515P00442000 | 2024-05-15 3:42PM EDT | 442.00 | 0.01 | 0.00 | 0.01 | -0.93 | -98.94% | 7,919 | 5,761 | 18.75% |
| QQQ240515P00443000 | 2024-05-15 4:00PM EDT | 443.00 | 0.01 | 0.00 | 0.01 | -1.21 | -99.18% | 16,447 | 12,179 | 17.19% |
| QQQ240515P00444000 | 2024-05-15 3:55PM EDT | 444.00 | 0.01 | 0.00 | 0.01 | -1.53 | -99.35% | 17,644 | 4,814 | 15.63% |
| QQQ240515P00445000 | 2024-05-15 4:00PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | -1.91 | -99.48% | 42,434 | 2,930 | 14.06% |
| QQQ240515P00446000 | 2024-05-15 4:00PM EDT | 446.00 | 0.01 | 0.00 | 0.01 | -2.34 | -99.57% | 55,560 | 4,326 | 12.50% |
| QQQ240515P00447000 | 2024-05-15 3:58PM EDT | 447.00 | 0.01 | 0.00 | 0.01 | -2.82 | -99.65% | 64,383 | 759 | 10.94% |
| QQQ240515P00448000 | 2024-05-15 3:57PM EDT | 448.00 | 0.01 | 0.00 | 0.01 | -3.38 | -99.71% | 100,535 | 2,438 | 9.38% |
| QQQ240515P00449000 | 2024-05-15 3:54PM EDT | 449.00 | 0.01 | 0.00 | 0.01 | -4.01 | -99.75% | 92,050 | 200 | 7.62% |
| QQQ240515P00450000 | 2024-05-15 4:00PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | -4.69 | -99.79% | 141,150 | 2,999 | 5.86% |
| QQQ240515P00451000 | 2024-05-15 4:01PM EDT | 451.00 | 0.01 | 0.01 | 0.02 | -5.43 | -99.82% | 98,043 | 117 | 4.69% |
| QQQ240515P00452000 | 2024-05-15 4:01PM EDT | 452.00 | 0.08 | 0.05 | 0.07 | -6.18 | -98.72% | 102,193 | 175 | 3.71% |
| QQQ240515P00453000 | 2024-05-15 4:01PM EDT | 453.00 | 0.52 | 0.45 | 0.50 | -6.73 | -92.83% | 50,574 | 68 | 4.74% |
| QQQ240515P00454000 | 2024-05-15 3:59PM EDT | 454.00 | 1.26 | 0.70 | 1.80 | -6.83 | -84.43% | 9,874 | 23 | 12.34% |
| QQQ240515P00455000 | 2024-05-15 3:59PM EDT | 455.00 | 2.21 | 2.13 | 2.32 | -6.84 | -75.58% | 2,748 | 105 | 9.60% |
| QQQ240515P00461000 | 2024-05-15 2:03PM EDT | 461.00 | 8.51 | 8.19 | 8.32 | -7.84 | -47.95% | 4 | 5 | 24.41% |
| QQQ240515P00465000 | 2024-05-15 2:21PM EDT | 465.00 | 12.45 | 11.03 | 14.10 | -9.10 | -42.23% | 49 | 15 | 65.55% |
