NasdaqGM - Nasdaq Real Time Price • USD
Invesco QQQ Trust (QQQ)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:59 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240506C00378000 | 4/30/2024 4:45 PM | 378 | 49.88 | 57.84 | 58.32 | 0.00 | 0.00% | 1 | 1 | 111.87% |
QQQ240506C00390000 | 5/2/2024 8:12 PM | 390 | 37.30 | 45.84 | 46.32 | 0.00 | 0.00% | 2 | 4 | 91.31% |
QQQ240506C00393000 | 4/26/2024 5:11 PM | 393 | 39.73 | 42.84 | 43.32 | 0.00 | 0.00% | 3 | 3 | 86.18% |
QQQ240506C00395000 | 5/3/2024 1:41 PM | 395 | 39.44 | 40.84 | 41.32 | 12.81 | 48.10% | 1 | 1 | 82.72% |
QQQ240506C00397000 | 5/3/2024 4:44 PM | 397 | 38.38 | 38.84 | 39.33 | 14.26 | 59.12% | 2 | 2 | 79.44% |
QQQ240506C00400000 | 5/3/2024 7:19 PM | 400 | 35.76 | 35.84 | 36.33 | 12.79 | 55.68% | 61 | 10 | 74.27% |
QQQ240506C00405000 | 5/3/2024 4:52 PM | 405 | 30.00 | 30.85 | 31.33 | 8.60 | 40.19% | 10 | 16 | 65.72% |
QQQ240506C00409000 | 5/3/2024 5:43 PM | 409 | 26.03 | 26.86 | 27.33 | 9.59 | 58.33% | 1 | 20 | 58.79% |
QQQ240506C00410000 | 5/3/2024 8:10 PM | 410 | 25.95 | 25.88 | 26.33 | 8.59 | 49.48% | 301 | 131 | 57.28% |
QQQ240506C00411000 | 5/3/2024 8:03 PM | 411 | 24.86 | 24.85 | 25.33 | 9.69 | 63.88% | 1 | 1 | 55.15% |
QQQ240506C00412000 | 5/3/2024 7:26 PM | 412 | 23.77 | 23.85 | 24.33 | 8.18 | 52.47% | 19 | 35 | 53.37% |
QQQ240506C00413000 | 5/3/2024 4:11 PM | 413 | 22.22 | 22.85 | 23.33 | 7.67 | 52.71% | 7 | 9 | 51.59% |
QQQ240506C00414000 | 5/3/2024 5:02 PM | 414 | 20.89 | 21.86 | 22.33 | 7.89 | 60.69% | 14 | 43 | 54.35% |
QQQ240506C00415000 | 5/3/2024 8:11 PM | 415 | 21.04 | 20.86 | 21.33 | 8.68 | 70.23% | 89 | 158 | 52.44% |
QQQ240506C00416000 | 5/3/2024 8:12 PM | 416 | 20.03 | 19.86 | 20.33 | 8.04 | 67.06% | 42 | 117 | 50.51% |
QQQ240506C00417000 | 5/3/2024 7:47 PM | 417 | 18.54 | 18.86 | 19.33 | 8.54 | 85.40% | 19 | 45 | 48.58% |
QQQ240506C00418000 | 5/3/2024 8:03 PM | 418 | 17.87 | 17.86 | 18.33 | 8.54 | 91.53% | 14 | 262 | 46.66% |
QQQ240506C00419000 | 5/3/2024 8:03 PM | 419 | 16.86 | 16.86 | 17.33 | 7.65 | 83.06% | 9 | 146 | 44.70% |
QQQ240506C00420000 | 5/3/2024 8:02 PM | 420 | 16.00 | 15.86 | 16.33 | 7.87 | 96.80% | 588 | 855 | 42.73% |
QQQ240506C00421000 | 5/3/2024 8:02 PM | 421 | 14.86 | 14.86 | 15.33 | 8.15 | 121.46% | 51 | 619 | 40.75% |
QQQ240506C00422000 | 5/3/2024 8:08 PM | 422 | 13.88 | 13.87 | 14.33 | 7.21 | 108.10% | 296 | 792 | 38.75% |
QQQ240506C00423000 | 5/3/2024 7:35 PM | 423 | 12.45 | 12.87 | 13.33 | 6.25 | 100.81% | 461 | 1,003 | 36.72% |
QQQ240506C00424000 | 5/3/2024 8:14 PM | 424 | 12.12 | 11.90 | 12.34 | 6.97 | 135.34% | 558 | 847 | 34.82% |
QQQ240506C00425000 | 5/3/2024 8:14 PM | 425 | 11.20 | 11.02 | 11.34 | 6.77 | 152.82% | 1,418 | 1,117 | 32.74% |
QQQ240506C00426000 | 5/3/2024 8:07 PM | 426 | 9.94 | 10.04 | 10.25 | 5.85 | 143.03% | 1,008 | 1,156 | 29.47% |
QQQ240506C00427000 | 5/3/2024 8:12 PM | 427 | 9.12 | 8.91 | 9.37 | 5.77 | 172.24% | 750 | 689 | 28.86% |
QQQ240506C00428000 | 5/3/2024 8:03 PM | 428 | 7.92 | 7.97 | 8.38 | 5.11 | 181.85% | 1,318 | 1,207 | 26.76% |
QQQ240506C00429000 | 5/3/2024 8:11 PM | 429 | 7.17 | 7.02 | 7.40 | 4.79 | 201.26% | 952 | 1,106 | 24.73% |
QQQ240506C00430000 | 5/3/2024 8:13 PM | 430 | 6.25 | 6.10 | 6.38 | 4.28 | 217.26% | 2,332 | 1,971 | 22.19% |
QQQ240506C00431000 | 5/3/2024 8:06 PM | 431 | 5.19 | 5.26 | 5.46 | 3.59 | 224.38% | 1,167 | 798 | 20.61% |
QQQ240506C00432000 | 5/3/2024 8:14 PM | 432 | 4.53 | 4.37 | 4.58 | 3.25 | 253.91% | 2,773 | 1,507 | 19.19% |
QQQ240506C00433000 | 5/3/2024 8:14 PM | 433 | 3.70 | 3.56 | 3.76 | 2.71 | 273.74% | 9,289 | 2,395 | 18.02% |
QQQ240506C00434000 | 5/3/2024 8:14 PM | 434 | 2.94 | 2.81 | 2.96 | 2.15 | 272.15% | 20,521 | 1,324 | 16.66% |
QQQ240506C00435000 | 5/3/2024 8:14 PM | 435 | 2.24 | 2.16 | 2.25 | 1.66 | 286.21% | 39,511 | 3,762 | 15.56% |
QQQ240506C00436000 | 5/3/2024 8:14 PM | 436 | 1.63 | 1.59 | 1.64 | 1.18 | 262.22% | 33,700 | 1,046 | 14.67% |
QQQ240506C00437000 | 5/3/2024 8:14 PM | 437 | 1.13 | 1.11 | 1.15 | 0.80 | 242.42% | 16,333 | 689 | 14.04% |
QQQ240506C00438000 | 5/3/2024 8:14 PM | 438 | 0.76 | 0.73 | 0.76 | 0.53 | 230.43% | 11,490 | 977 | 13.47% |
QQQ240506C00439000 | 5/3/2024 8:14 PM | 439 | 0.44 | 0.44 | 0.46 | 0.24 | 120.00% | 7,158 | 1,012 | 12.84% |
QQQ240506C00440000 | 5/3/2024 8:14 PM | 440 | 0.27 | 0.25 | 0.27 | 0.15 | 125.00% | 10,441 | 5,460 | 12.50% |
QQQ240506C00441000 | 5/3/2024 8:14 PM | 441 | 0.14 | 0.13 | 0.15 | 0.06 | 75.00% | 5,672 | 693 | 12.26% |
QQQ240506C00442000 | 5/3/2024 8:14 PM | 442 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 8,704 | 598 | 12.11% |
QQQ240506C00443000 | 5/3/2024 8:13 PM | 443 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 3,071 | 602 | 12.01% |
QQQ240506C00444000 | 5/3/2024 8:14 PM | 444 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3,780 | 1,283 | 11.91% |
QQQ240506C00445000 | 5/3/2024 8:11 PM | 445 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2,009 | 1,087 | 13.09% |
QQQ240506C00446000 | 5/3/2024 8:13 PM | 446 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2,299 | 1,290 | 14.26% |
QQQ240506C00447000 | 5/3/2024 8:10 PM | 447 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,213 | 291 | 14.26% |
QQQ240506C00448000 | 5/3/2024 8:06 PM | 448 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 329 | 147 | 15.24% |
QQQ240506C00449000 | 5/3/2024 7:38 PM | 449 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1,131 | 520 | 16.41% |
QQQ240506C00450000 | 5/3/2024 7:50 PM | 450 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 599 | 152 | 17.58% |
QQQ240506C00451000 | 5/3/2024 6:31 PM | 451 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 804 | 572 | 18.36% |
QQQ240506C00452000 | 5/3/2024 7:45 PM | 452 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 546 | 717 | 19.53% |
QQQ240506C00453000 | 5/1/2024 6:23 PM | 453 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 75 | 119 | 20.31% |
QQQ240506C00454000 | 5/1/2024 7:54 PM | 454 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 106 | 286 | 21.49% |
QQQ240506C00455000 | 5/3/2024 7:09 PM | 455 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 118 | 22.66% |
QQQ240506C00456000 | 5/3/2024 5:52 PM | 456 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 161 | 23.44% |
QQQ240506C00457000 | 5/1/2024 7:54 PM | 457 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 29 | 24.61% |
QQQ240506C00458000 | 5/1/2024 7:52 PM | 458 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 33 | 68 | 25.78% |
QQQ240506C00460000 | 5/1/2024 1:56 PM | 460 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 85 | 141 | 27.34% |
QQQ240506C00461000 | 4/30/2024 4:05 PM | 461 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 29 | 28.52% |
QQQ240506C00462000 | 5/1/2024 3:51 PM | 462 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 23 | 29.69% |
QQQ240506C00463000 | 4/30/2024 4:05 PM | 463 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 13 | 30.47% |
QQQ240506C00464000 | 5/1/2024 3:51 PM | 464 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 26 | 31.25% |
QQQ240506C00466000 | 4/29/2024 5:43 PM | 466 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 19 | 19 | 33.59% |
QQQ240506C00467000 | 4/26/2024 2:41 PM | 467 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 20 | 34.38% |
QQQ240506C00468000 | 4/26/2024 3:36 PM | 468 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 25 | 35.16% |
QQQ240506C00471000 | 4/30/2024 1:30 PM | 471 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 4 | 38.28% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240506P00354000 | 4/26/2024 7:18 PM | 354 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 22 | 87.50% |
QQQ240506P00357000 | 5/2/2024 3:19 PM | 357 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 115 | 121 | 84.38% |
QQQ240506P00360000 | 5/1/2024 1:35 PM | 360 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 80 | 82 | 81.25% |
QQQ240506P00362000 | 4/30/2024 5:14 PM | 362 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 26 | 51 | 78.13% |
QQQ240506P00370000 | 5/2/2024 2:15 PM | 370 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 56 | 70.31% |
QQQ240506P00376000 | 5/3/2024 7:48 PM | 376 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 31 | 64.06% |
QQQ240506P00378000 | 5/3/2024 3:09 PM | 378 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 14 | 155 | 62.50% |
QQQ240506P00380000 | 5/3/2024 2:56 PM | 380 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 177 | 59.38% |
QQQ240506P00382000 | 5/2/2024 3:19 PM | 382 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 42 | 46 | 57.81% |
QQQ240506P00383000 | 5/2/2024 6:28 PM | 383 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 61 | 98 | 56.25% |
QQQ240506P00384000 | 5/2/2024 4:32 PM | 384 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 141 | 54.69% |
QQQ240506P00385000 | 5/2/2024 4:33 PM | 385 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 21 | 54.69% |
QQQ240506P00386000 | 5/2/2024 5:07 PM | 386 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 22 | 30 | 53.13% |
QQQ240506P00387000 | 5/2/2024 5:14 PM | 387 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 48 | 50 | 51.56% |
QQQ240506P00388000 | 5/2/2024 7:46 PM | 388 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 125 | 51.56% |
QQQ240506P00389000 | 5/2/2024 7:48 PM | 389 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 326 | 425 | 50.00% |
QQQ240506P00390000 | 5/3/2024 2:00 PM | 390 | 1.02 | 0.00 | 0.01 | 1.00 | 102.04% | 1 | 3,272 | 52.34% |
QQQ240506P00391000 | 5/3/2024 1:47 PM | 391 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 633 | 50.78% |
QQQ240506P00392000 | 5/3/2024 2:07 PM | 392 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 32 | 291 | 50.00% |
QQQ240506P00393000 | 5/3/2024 1:52 PM | 393 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 291 | 664 | 48.44% |
QQQ240506P00394000 | 5/3/2024 2:02 PM | 394 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 236 | 44 | 47.66% |
QQQ240506P00395000 | 5/3/2024 2:15 PM | 395 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 32 | 114 | 46.88% |
QQQ240506P00396000 | 5/3/2024 1:56 PM | 396 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 377 | 109 | 45.31% |
QQQ240506P00397000 | 5/3/2024 1:58 PM | 397 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 72 | 44.53% |
QQQ240506P00398000 | 5/3/2024 3:17 PM | 398 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 9 | 338 | 42.97% |
QQQ240506P00399000 | 5/3/2024 3:38 PM | 399 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 53 | 568 | 42.19% |
QQQ240506P00400000 | 5/3/2024 7:58 PM | 400 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 796 | 4,616 | 41.41% |
QQQ240506P00401000 | 5/3/2024 7:55 PM | 401 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 256 | 110 | 39.84% |
QQQ240506P00402000 | 5/3/2024 3:32 PM | 402 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 56 | 305 | 39.06% |
QQQ240506P00403000 | 5/3/2024 7:59 PM | 403 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 358 | 424 | 37.50% |
QQQ240506P00404000 | 5/3/2024 8:14 PM | 404 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 124 | 342 | 36.72% |
QQQ240506P00405000 | 5/3/2024 8:05 PM | 405 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 551 | 977 | 35.94% |
QQQ240506P00406000 | 5/3/2024 8:09 PM | 406 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 614 | 1,173 | 34.38% |
QQQ240506P00407000 | 5/3/2024 8:14 PM | 407 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 2,746 | 1,316 | 35.94% |
QQQ240506P00408000 | 5/3/2024 7:20 PM | 408 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 561 | 747 | 34.77% |
QQQ240506P00409000 | 5/3/2024 7:34 PM | 409 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 333 | 950 | 33.59% |
QQQ240506P00410000 | 5/3/2024 8:14 PM | 410 | 0.02 | 0.00 | 0.02 | -0.06 | -75.00% | 1,118 | 4,925 | 32.42% |
QQQ240506P00411000 | 5/3/2024 8:12 PM | 411 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 2,481 | 780 | 28.91% |
QQQ240506P00412000 | 5/3/2024 8:00 PM | 412 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 469 | 1,327 | 30.08% |
QQQ240506P00413000 | 5/3/2024 8:14 PM | 413 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 907 | 938 | 26.95% |
QQQ240506P00414000 | 5/3/2024 7:52 PM | 414 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 1,242 | 1,808 | 25.78% |
QQQ240506P00415000 | 5/3/2024 8:01 PM | 415 | 0.01 | 0.01 | 0.02 | -0.25 | -96.15% | 1,963 | 3,337 | 26.56% |
QQQ240506P00416000 | 5/3/2024 7:41 PM | 416 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 763 | 1,083 | 23.44% |
QQQ240506P00417000 | 5/3/2024 7:45 PM | 417 | 0.02 | 0.00 | 0.02 | -0.41 | -95.35% | 913 | 1,493 | 24.22% |
QQQ240506P00418000 | 5/3/2024 8:14 PM | 418 | 0.01 | 0.00 | 0.02 | -0.54 | -98.18% | 3,137 | 1,752 | 23.05% |
QQQ240506P00419000 | 5/3/2024 8:11 PM | 419 | 0.02 | 0.01 | 0.02 | -0.67 | -97.10% | 1,205 | 1,682 | 21.88% |
QQQ240506P00420000 | 5/3/2024 8:10 PM | 420 | 0.02 | 0.01 | 0.02 | -0.84 | -97.67% | 4,708 | 4,142 | 20.70% |
QQQ240506P00421000 | 5/3/2024 7:59 PM | 421 | 0.02 | 0.01 | 0.02 | -1.04 | -98.11% | 5,161 | 2,479 | 19.53% |
QQQ240506P00422000 | 5/3/2024 8:14 PM | 422 | 0.01 | 0.01 | 0.02 | -1.28 | -99.22% | 3,356 | 2,052 | 18.36% |
QQQ240506P00423000 | 5/3/2024 8:14 PM | 423 | 0.02 | 0.01 | 0.02 | -1.55 | -98.73% | 2,010 | 1,764 | 17.19% |
QQQ240506P00424000 | 5/3/2024 8:14 PM | 424 | 0.03 | 0.02 | 0.03 | -1.84 | -98.40% | 2,636 | 919 | 16.80% |
QQQ240506P00425000 | 5/3/2024 8:14 PM | 425 | 0.03 | 0.02 | 0.03 | -2.18 | -98.64% | 6,049 | 1,610 | 15.43% |
QQQ240506P00426000 | 5/3/2024 8:13 PM | 426 | 0.04 | 0.03 | 0.04 | -2.60 | -98.48% | 4,723 | 1,172 | 14.84% |
QQQ240506P00427000 | 5/3/2024 8:14 PM | 427 | 0.04 | 0.04 | 0.05 | -3.05 | -98.71% | 12,232 | 688 | 14.01% |
QQQ240506P00428000 | 5/3/2024 8:14 PM | 428 | 0.08 | 0.06 | 0.08 | -3.37 | -97.68% | 10,443 | 576 | 13.77% |
QQQ240506P00429000 | 5/3/2024 8:14 PM | 429 | 0.10 | 0.10 | 0.11 | -3.99 | -97.56% | 7,671 | 528 | 13.09% |
QQQ240506P00430000 | 5/3/2024 8:14 PM | 430 | 0.16 | 0.16 | 0.18 | -4.54 | -96.60% | 27,939 | 545 | 12.94% |
QQQ240506P00431000 | 5/3/2024 8:14 PM | 431 | 0.26 | 0.25 | 0.27 | -4.81 | -94.87% | 18,296 | 511 | 12.55% |
QQQ240506P00432000 | 5/3/2024 8:14 PM | 432 | 0.39 | 0.37 | 0.40 | -5.61 | -93.50% | 19,364 | 661 | 12.18% |
QQQ240506P00433000 | 5/3/2024 8:14 PM | 433 | 0.54 | 0.55 | 0.56 | -6.78 | -92.62% | 50,232 | 309 | 11.55% |
QQQ240506P00434000 | 5/3/2024 8:14 PM | 434 | 0.78 | 0.78 | 0.81 | -6.56 | -89.37% | 65,463 | 113 | 11.13% |
QQQ240506P00435000 | 5/3/2024 8:14 PM | 435 | 1.11 | 1.09 | 1.11 | -7.95 | -87.75% | 62,047 | 193 | 10.40% |
QQQ240506P00436000 | 5/3/2024 8:14 PM | 436 | 1.51 | 1.49 | 1.53 | -8.35 | -84.69% | 22,860 | 16 | 9.74% |
QQQ240506P00437000 | 5/3/2024 8:14 PM | 437 | 1.98 | 1.99 | 2.05 | -9.36 | -82.54% | 4,605 | 8 | 8.79% |
QQQ240506P00438000 | 5/3/2024 8:13 PM | 438 | 2.69 | 2.54 | 2.71 | -8.41 | -75.77% | 2,749 | 3 | 7.54% |
QQQ240506P00439000 | 5/3/2024 8:10 PM | 439 | 3.40 | 3.27 | 3.47 | -10.82 | -76.09% | 1,214 | 0 | 0.00% |
QQQ240506P00440000 | 5/3/2024 8:14 PM | 440 | 4.14 | 3.98 | 4.33 | -9.46 | -69.56% | 789 | 19 | 0.00% |
QQQ240506P00441000 | 5/3/2024 7:43 PM | 441 | 5.54 | 4.83 | 5.23 | -5.18 | -48.32% | 123 | 0 | 0.00% |
QQQ240506P00443000 | 5/3/2024 8:11 PM | 443 | 7.00 | 6.76 | 7.20 | -9.64 | -57.93% | 67 | 0 | 0.00% |
QQQ240506P00445000 | 5/3/2024 7:48 PM | 445 | 9.60 | 8.74 | 9.18 | -7.95 | -45.30% | 44 | 41 | 0.00% |
QQQ240506P00457000 | 5/3/2024 7:37 PM | 457 | 21.31 | 20.74 | 21.18 | -9.61 | -31.08% | 2 | 0 | 0.00% |
QQQ240506P00468000 | 4/30/2024 2:30 PM | 468 | 37.17 | 31.74 | 32.18 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.78
+4.88%
QLD ProShares Ultra QQQ
83.32
+3.99%
CNRG SPDR Kensho Clean Power ETF
61.96
+3.13%
IXN iShares Global Tech ETF
72.86
+2.82%
XLK Technology Select Sector SPDR Fund
202.55
+2.79%
VGT Vanguard Information Technology Index Fund ETF Shares
509.46
+2.70%
SMH VanEck Semiconductor ETF
217.73
+2.69%
FTEC Fidelity MSCI Information Technology Index ETF
151.40
+2.63%
IYW iShares U.S. Technology ETF
132.17
+2.45%
FBZ First Trust Brazil AlphaDEX Fund
11.81
+2.38%
XSD SPDR S&P Semiconductor ETF
226.11
+2.25%
SOXX iShares Semiconductor ETF
216.17
+2.25%
PSI Invesco Semiconductors ETF
54.78
+2.20%
IGM iShares Expanded Tech Sector ETF
84.07
+2.10%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
66.38
+2.08%
BLOK Amplify Transformational Data Sharing ETF
32.15
+2.06%
MGK Vanguard Mega Cap Growth Index Fund
281.56
+1.99%
ONEQ Fidelity Nasdaq Composite Index ETF
63.66
+1.99%
ECH iShares MSCI Chile ETF
27.53
+1.96%
TMFC Motley Fool 100 Index ETF
48.91
+1.94%
SPYG SPDR Portfolio S&P 500 Growth ETF
72.25
+1.92%
FTXL First Trust Nasdaq Semiconductor ETF
87.09
+1.91%
SPMO Invesco S&P 500 Momentum ETF
77.82
+1.89%
IVW iShares S&P 500 Growth ETF
83.37
+1.86%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
300.62
+1.83%
IWY iShares Russell Top 200 Growth ETF
192.78
+1.81%
IUSG iShares Core S&P U.S. Growth ETF
115.52
+1.81%
IWF iShares Russell 1000 Growth ETF
331.50
+1.80%
ILCG iShares Morningstar Growth ETF
74.31
+1.77%
QTUM Defiance Quantum ETF
59.14
+1.76%
VUG Vanguard Growth Index Fund ETF Shares
338.99
+1.74%
SCHG Schwab U.S. Large-Cap Growth ETF
91.45
+1.74%
IETC iShares U.S. Tech Independence Focused ETF
68.02
+1.73%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
85.25
+1.72%
ITB iShares U.S. Home Construction ETF
107.37
+1.71%
FLN First Trust Latin America AlphaDEX Fund
20.13
+1.69%
XLG Invesco S&P 500 Top 50 ETF
41.63
+1.69%
HTUS Hull Tactical US ETF
39.14
+1.66%
XHB SPDR S&P Homebuilders ETF
105.22
+1.63%
FIVG Defiance 5G Next Gen Connectivity ETF
37.11
+1.63%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.49
+1.59%
EWT iShares MSCI Taiwan ETF
48.65
+1.57%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.42
+1.56%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.28
+1.53%
PSET Principal Quality ETF
65.01
+1.51%
SPXN ProShares S&P 500 ex-Financials ETF
55.29
+1.49%
IOO iShares Global 100 ETF
89.44
+1.49%
XMMO Invesco S&P MidCap Momentum ETF
112.09
+1.48%
SPXE ProShares S&P 500 ex-Energy ETF
54.81
+1.47%
OEF iShares S&P 100 ETF
243.74
+1.46%
FLLA Franklin FTSE Latin America ETF
23.37
+1.44%
IWL iShares Russell Top 200 ETF
124.66
+1.42%
MGC Vanguard Mega Cap Index Fund
183.23
+1.39%
DALI First Trust Dorsey Wright DALI 1 ETF
23.21
+1.35%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
62.68
+1.34%
PSCT Invesco S&P SmallCap Information Technology ETF
45.56
+1.33%
EWM iShares MSCI Malaysia ETF
22.79
+1.33%
FLTW Franklin FTSE Taiwan ETF
43.62
+1.32%
IDHQ Invesco S&P International Developed Quality ETF
29.87
+1.32%
THD iShares MSCI Thailand ETF
59.18
+1.32%
CWS AdvisorShares Focused Equity ETF
61.46
+1.30%
SECT Main Sector Rotation ETF
49.15
+1.30%
SPGP Invesco S&P 500 GARP ETF
101.51
+1.30%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
146.27
+1.30%
SDG iShares MSCI Global Sustainable Development Goals ETF
79.40
+1.29%
PBUS Invesco MSCI USA ETF
51.23
+1.29%
DGRW WisdomTree U.S. Quality Dividend Growth Fund
74.10
+1.28%
EWD iShares MSCI Sweden ETF
39.45
+1.28%
ESGU iShares ESG Aware MSCI USA ETF
112.40
+1.28%
ESGG FlexShares STOXX Global ESG Select Index Fund
159.04
+1.27%
PFFD Global X U.S. Preferred ETF
19.66
+1.26%
IDX VanEck Indonesia Index ETF
16.31
+1.26%
IVV iShares Core S&P 500 ETF
513.84
+1.26%
LEAD Siren DIVCON Leaders Dividend ETF
62.36
+1.25%
TUR iShares MSCI Turkey ETF
41.50
+1.24%
VOO Vanguard S&P 500 ETF
469.98
+1.24%
SPY SPDR S&P 500 ETF Trust
511.29
+1.24%
SUSA iShares MSCI USA ESG Select ETF
106.22
+1.24%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.32
+1.24%
BBJP JPMorgan BetaBuilders Japan ETF
57.01
+1.23%
FV First Trust Dorsey Wright Focus 5 ETF
54.73
+1.22%
QQQE Direxion NASDAQ-100 Equal Weighted Index Shares
85.67
+1.22%
UTES Virtus Reaves Utilities ETF
51.10
+1.22%
URTH iShares MSCI World ETF
141.78
+1.21%
SPLG SPDR Portfolio S&P 500 ETF
60.13
+1.21%
VV Vanguard Large Cap Index Fund
234.75
+1.21%
QQEW First Trust NASDAQ-100 Equal Weighted Index Fund
119.08
+1.21%
FXZ First Trust Materials AlphaDEX Fund
68.14
+1.21%
TOK iShares MSCI Kokusai ETF
105.23
+1.20%
DWAT Arrow DWA Tactical: Macro ETF
10.62
+1.20%
QMOM Alpha Architect U.S. Quantitative Momentum ETF
57.38
+1.20%
CHIQ Global X MSCI China Consumer Discretionary ETF
19.44
+1.20%
IWB iShares Russell 1000 ETF
281.14
+1.19%
DIA SPDR Dow Jones Industrial Average ETF Trust
386.77
+1.19%
ITOT iShares Core S&P Total U.S. Stock Market ETF
112.47
+1.19%
SCHX Schwab U.S. Large-Cap ETF
60.63
+1.18%
CSM ProShares Large Cap Core Plus
58.52
+1.18%
EWL iShares MSCI Switzerland ETF
46.23
+1.18%
DSI iShares MSCI KLD 400 Social ETF
97.61
+1.17%