Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240401C00376000 | 2024-03-27 2:32PM EDT | 376.00 | 67.64 | 67.93 | 68.42 | 0.00 | - | 2 | 2 | 73.05% |
QQQ240401C00378000 | 2024-03-27 2:32PM EDT | 378.00 | 65.66 | 65.93 | 66.42 | 0.00 | - | 2 | 2 | 71.09% |
QQQ240401C00380000 | 2024-03-28 3:48PM EDT | 380.00 | 64.52 | 63.93 | 64.42 | -0.23 | -0.36% | 16 | 71 | 69.04% |
QQQ240401C00390000 | 2024-03-26 3:36PM EDT | 390.00 | 54.81 | 53.93 | 54.43 | 0.00 | - | - | 1 | 59.18% |
QQQ240401C00393000 | 2024-03-22 11:18AM EDT | 393.00 | 52.81 | 50.89 | 51.43 | 0.00 | - | 1 | 1 | 55.08% |
QQQ240401C00395000 | 2024-03-27 2:35PM EDT | 395.00 | 48.40 | 48.86 | 49.43 | 0.00 | - | 1 | 1 | 52.34% |
QQQ240401C00400000 | 2024-03-28 2:35PM EDT | 400.00 | 44.31 | 43.94 | 44.43 | +0.82 | +1.89% | 41 | 11 | 57.32% |
QQQ240401C00402000 | 2024-03-22 12:06PM EDT | 402.00 | 44.24 | 41.94 | 42.43 | 0.00 | - | 4 | 4 | 55.08% |
QQQ240401C00407000 | 2024-03-27 10:01AM EDT | 407.00 | 36.20 | 36.86 | 37.38 | 0.00 | - | 26 | 26 | 48.19% |
QQQ240401C00408000 | 2024-03-27 9:52AM EDT | 408.00 | 36.92 | 35.95 | 36.44 | 0.00 | - | 2 | 1 | 48.49% |
QQQ240401C00410000 | 2024-03-28 4:08PM EDT | 410.00 | 34.17 | 33.96 | 34.44 | -0.19 | -0.55% | 1 | 11 | 46.24% |
QQQ240401C00412000 | 2024-03-25 12:05PM EDT | 412.00 | 33.56 | 31.92 | 32.44 | 0.00 | - | 1 | 1 | 43.95% |
QQQ240401C00415000 | 2024-03-28 1:26PM EDT | 415.00 | 29.03 | 28.98 | 29.43 | -0.03 | -0.10% | 4 | 1 | 40.31% |
QQQ240401C00418000 | 2024-03-27 9:52AM EDT | 418.00 | 26.93 | 25.96 | 26.44 | 0.00 | - | 2 | 1 | 37.04% |
QQQ240401C00420000 | 2024-03-28 2:26PM EDT | 420.00 | 24.82 | 23.96 | 24.45 | +1.22 | +5.17% | 13 | 13 | 34.89% |
QQQ240401C00421000 | 2024-03-28 3:01PM EDT | 421.00 | 24.19 | 22.96 | 23.45 | -1.58 | -6.13% | 1 | 14 | 33.72% |
QQQ240401C00422000 | 2024-03-28 3:17PM EDT | 422.00 | 22.88 | 21.96 | 22.45 | -1.34 | -5.53% | 1 | 1 | 32.54% |
QQQ240401C00423000 | 2024-03-28 3:25PM EDT | 423.00 | 21.99 | 20.88 | 21.45 | +1.24 | +5.98% | 3 | 2 | 31.35% |
QQQ240401C00424000 | 2024-03-28 3:53PM EDT | 424.00 | 20.65 | 19.88 | 20.43 | -0.16 | -0.77% | 6 | 14 | 29.83% |
QQQ240401C00425000 | 2024-03-27 11:24AM EDT | 425.00 | 18.00 | 18.89 | 19.45 | 0.00 | - | 203 | 806 | 28.98% |
QQQ240401C00426000 | 2024-03-26 3:46PM EDT | 426.00 | 18.52 | 17.89 | 18.38 | +0.20 | +1.09% | 1 | 400 | 26.66% |
QQQ240401C00427000 | 2024-03-27 11:21AM EDT | 427.00 | 16.03 | 17.00 | 17.46 | 0.00 | - | 300 | 253 | 26.71% |
QQQ240401C00428000 | 2024-03-28 3:28PM EDT | 428.00 | 16.94 | 15.97 | 16.46 | +1.01 | +6.34% | 5 | 4 | 25.49% |
QQQ240401C00429000 | 2024-03-28 1:57PM EDT | 429.00 | 15.24 | 15.04 | 15.37 | +1.09 | +7.70% | 4 | 33 | 22.95% |
QQQ240401C00430000 | 2024-03-28 3:52PM EDT | 430.00 | 14.54 | 13.90 | 14.46 | -0.91 | -5.89% | 258 | 92 | 23.02% |
QQQ240401C00431000 | 2024-03-28 10:27AM EDT | 431.00 | 13.52 | 13.04 | 13.47 | -0.92 | -6.37% | 20 | 7 | 21.90% |
QQQ240401C00432000 | 2024-03-28 3:51PM EDT | 432.00 | 12.71 | 11.99 | 12.45 | +1.24 | +10.81% | 18 | 78 | 20.39% |
QQQ240401C00433000 | 2024-03-28 4:09PM EDT | 433.00 | 11.20 | 10.99 | 11.35 | -0.15 | -1.32% | 34 | 145 | 17.85% |
QQQ240401C00434000 | 2024-03-28 2:58PM EDT | 434.00 | 11.10 | 10.15 | 10.32 | +0.34 | +3.16% | 109 | 319 | 16.21% |
QQQ240401C00435000 | 2024-03-28 4:09PM EDT | 435.00 | 9.25 | 9.16 | 9.33 | +0.70 | +8.19% | 128 | 1,050 | 15.11% |
QQQ240401C00436000 | 2024-03-28 4:09PM EDT | 436.00 | 8.28 | 8.17 | 8.35 | -1.19 | -12.57% | 378 | 360 | 14.09% |
QQQ240401C00437000 | 2024-03-28 4:02PM EDT | 437.00 | 7.22 | 7.20 | 7.37 | -1.36 | -15.85% | 66 | 549 | 13.01% |
QQQ240401C00438000 | 2024-03-28 4:14PM EDT | 438.00 | 6.38 | 6.25 | 6.46 | -1.36 | -17.57% | 160 | 751 | 12.55% |
QQQ240401C00439000 | 2024-03-28 4:10PM EDT | 439.00 | 5.45 | 5.33 | 5.48 | -1.38 | -20.20% | 215 | 497 | 11.30% |
QQQ240401C00440000 | 2024-03-28 4:14PM EDT | 440.00 | 4.44 | 4.44 | 4.58 | -1.46 | -24.75% | 512 | 683 | 10.58% |
QQQ240401C00441000 | 2024-03-28 3:58PM EDT | 441.00 | 3.68 | 3.60 | 3.72 | -1.31 | -26.25% | 895 | 345 | 9.93% |
QQQ240401C00442000 | 2024-03-28 4:14PM EDT | 442.00 | 2.90 | 2.85 | 2.90 | -1.32 | -31.28% | 2,229 | 812 | 9.24% |
QQQ240401C00443000 | 2024-03-28 4:14PM EDT | 443.00 | 2.19 | 2.12 | 2.18 | -1.34 | -37.96% | 5,167 | 1,966 | 8.78% |
QQQ240401C00444000 | 2024-03-28 4:14PM EDT | 444.00 | 1.53 | 1.52 | 1.55 | -1.29 | -45.74% | 29,552 | 1,737 | 8.33% |
QQQ240401C00445000 | 2024-03-28 4:14PM EDT | 445.00 | 1.03 | 1.03 | 1.05 | -1.22 | -54.22% | 57,450 | 2,665 | 8.05% |
QQQ240401C00446000 | 2024-03-28 4:14PM EDT | 446.00 | 0.64 | 0.64 | 0.66 | -1.11 | -63.43% | 40,306 | 4,254 | 7.75% |
QQQ240401C00447000 | 2024-03-28 4:14PM EDT | 447.00 | 0.37 | 0.37 | 0.38 | -0.94 | -71.76% | 18,300 | 8,996 | 7.50% |
QQQ240401C00448000 | 2024-03-28 4:14PM EDT | 448.00 | 0.21 | 0.20 | 0.21 | -0.73 | -77.66% | 9,593 | 1,097 | 7.37% |
QQQ240401C00449000 | 2024-03-28 4:14PM EDT | 449.00 | 0.10 | 0.10 | 0.11 | -0.57 | -85.07% | 15,378 | 2,019 | 7.33% |
QQQ240401C00450000 | 2024-03-28 4:14PM EDT | 450.00 | 0.05 | 0.05 | 0.06 | -0.41 | -89.13% | 12,500 | 4,439 | 7.42% |
QQQ240401C00451000 | 2024-03-28 4:14PM EDT | 451.00 | 0.03 | 0.05 | 0.06 | -0.29 | -90.62% | 7,284 | 1,136 | 8.40% |
QQQ240401C00452000 | 2024-03-28 4:14PM EDT | 452.00 | 0.02 | 0.02 | 0.03 | -0.19 | -90.48% | 13,636 | 1,322 | 8.40% |
QQQ240401C00453000 | 2024-03-28 4:12PM EDT | 453.00 | 0.02 | 0.01 | 0.02 | -0.12 | -85.71% | 974 | 689 | 8.69% |
QQQ240401C00454000 | 2024-03-28 4:14PM EDT | 454.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 2,251 | 797 | 9.57% |
QQQ240401C00455000 | 2024-03-28 4:14PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1,686 | 1,120 | 9.38% |
QQQ240401C00456000 | 2024-03-28 4:09PM EDT | 456.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1,610 | 629 | 11.13% |
QQQ240401C00457000 | 2024-03-28 4:07PM EDT | 457.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 270 | 2,500 | 10.94% |
QQQ240401C00458000 | 2024-03-28 3:58PM EDT | 458.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 55 | 1,535 | 11.72% |
QQQ240401C00459000 | 2024-03-28 3:52PM EDT | 459.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 183 | 817 | 12.50% |
QQQ240401C00460000 | 2024-03-28 3:53PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 292 | 902 | 13.28% |
QQQ240401C00461000 | 2024-03-28 3:52PM EDT | 461.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 337 | 925 | 13.87% |
QQQ240401C00462000 | 2024-03-28 3:52PM EDT | 462.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,172 | 993 | 14.45% |
QQQ240401C00463000 | 2024-03-28 4:04PM EDT | 463.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 916 | 99 | 15.24% |
QQQ240401C00464000 | 2024-03-28 9:58AM EDT | 464.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 105 | 16.02% |
QQQ240401C00465000 | 2024-03-28 1:46PM EDT | 465.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 24 | 81 | 16.80% |
QQQ240401C00466000 | 2024-03-28 4:09PM EDT | 466.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 366 | 17.19% |
QQQ240401C00467000 | 2024-03-27 2:53PM EDT | 467.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 326 | 1,098 | 17.97% |
QQQ240401C00468000 | 2024-03-28 9:32AM EDT | 468.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 92 | 18.75% |
QQQ240401C00469000 | 2024-03-26 2:03PM EDT | 469.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 19.53% |
QQQ240401C00470000 | 2024-03-28 11:20AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 92 | 19.92% |
QQQ240401C00471000 | 2024-03-25 3:27PM EDT | 471.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 19 | 20.70% |
QQQ240401C00472000 | 2024-03-22 3:03PM EDT | 472.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 41 | 21.49% |
QQQ240401C00473000 | 2024-03-22 1:05PM EDT | 473.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 21.88% |
QQQ240401C00474000 | 2024-03-25 10:12AM EDT | 474.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 44 | 22.66% |
QQQ240401C00475000 | 2024-03-22 12:35PM EDT | 475.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 24 | 23.44% |
QQQ240401C00476000 | 2024-03-25 3:55PM EDT | 476.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 92 | 24.22% |
QQQ240401C00477000 | 2024-03-25 3:51PM EDT | 477.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 95 | 24.61% |
QQQ240401C00478000 | 2024-03-21 1:30PM EDT | 478.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 20 | 25.39% |
QQQ240401C00479000 | 2024-03-20 4:12PM EDT | 479.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 100 | 25.78% |
QQQ240401C00480000 | 2024-03-27 2:52PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 132 | 26.56% |
QQQ240401C00481000 | 2024-03-21 2:34PM EDT | 481.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 118 | 27.34% |
QQQ240401C00482000 | 2024-03-21 9:52AM EDT | 482.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 201 | 28.13% |
QQQ240401C00483000 | 2024-03-22 11:14AM EDT | 483.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 39 | 28.52% |
QQQ240401C00487000 | 2024-03-21 3:49PM EDT | 487.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 190 | 31.25% |
QQQ240401C00488000 | 2024-03-22 4:13PM EDT | 488.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 105 | 31.64% |
QQQ240401C00489000 | 2024-03-21 2:31PM EDT | 489.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 73 | 32.03% |
QQQ240401C00490000 | 2024-03-22 3:31PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 9 | 32.81% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240401P00370000 | 2024-03-28 4:01PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 54.69% |
QQQ240401P00371000 | 2024-03-22 11:11AM EDT | 371.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 39 | 39 | 54.69% |
QQQ240401P00372000 | 2024-03-22 11:10AM EDT | 372.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 53.13% |
QQQ240401P00375000 | 2024-03-21 10:23AM EDT | 375.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 40 | 51.56% |
QQQ240401P00377000 | 2024-03-25 10:19AM EDT | 377.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 50.00% |
QQQ240401P00380000 | 2024-03-28 11:13AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 6 | 9 | 50.78% |
QQQ240401P00383000 | 2024-03-27 11:47AM EDT | 383.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 69 | 25.00% |
QQQ240401P00384000 | 2024-03-27 11:48AM EDT | 384.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 48 | 25.00% |
QQQ240401P00385000 | 2024-03-25 9:47AM EDT | 385.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 9 | 46.88% |
QQQ240401P00386000 | 2024-03-27 10:01AM EDT | 386.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 77 | 83 | 46.09% |
QQQ240401P00387000 | 2024-03-25 9:36AM EDT | 387.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 201 | 201 | 45.31% |
QQQ240401P00388000 | 2024-03-27 9:31AM EDT | 388.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 42 | 44.53% |
QQQ240401P00389000 | 2024-03-27 9:41AM EDT | 389.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 97 | 97 | 25.00% |
QQQ240401P00390000 | 2024-03-28 2:52PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 522 | 42.97% |
QQQ240401P00391000 | 2024-03-26 1:04PM EDT | 391.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 42.19% |
QQQ240401P00392000 | 2024-03-27 2:18PM EDT | 392.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 41.41% |
QQQ240401P00393000 | 2024-03-27 4:09PM EDT | 393.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 40.63% |
QQQ240401P00395000 | 2024-03-28 4:01PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 39.06% |
QQQ240401P00396000 | 2024-03-28 3:00PM EDT | 396.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 94 | 1 | 38.28% |
QQQ240401P00398000 | 2024-03-28 4:02PM EDT | 398.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 479 | 12 | 36.72% |
QQQ240401P00399000 | 2024-03-28 4:06PM EDT | 399.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 777 | 262 | 38.28% |
QQQ240401P00400000 | 2024-03-28 3:32PM EDT | 400.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 902 | 1,333 | 37.50% |
QQQ240401P00401000 | 2024-03-28 3:58PM EDT | 401.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 211 | 259 | 36.72% |
QQQ240401P00402000 | 2024-03-27 11:58AM EDT | 402.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 195 | 115 | 35.94% |
QQQ240401P00403000 | 2024-03-27 12:06PM EDT | 403.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 215 | 215 | 25.00% |
QQQ240401P00404000 | 2024-03-28 4:02PM EDT | 404.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 442 | 34.38% |
QQQ240401P00405000 | 2024-03-27 9:53AM EDT | 405.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 139 | 139 | 33.59% |
QQQ240401P00406000 | 2024-03-27 9:54AM EDT | 406.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 46 | 247 | 32.81% |
QQQ240401P00407000 | 2024-03-27 3:48PM EDT | 407.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 262 | 272 | 31.84% |
QQQ240401P00408000 | 2024-03-28 10:31AM EDT | 408.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 219 | 31.06% |
QQQ240401P00409000 | 2024-03-28 9:57AM EDT | 409.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 28 | 30.08% |
QQQ240401P00410000 | 2024-03-28 2:52PM EDT | 410.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 52 | 528 | 29.30% |
QQQ240401P00411000 | 2024-03-28 3:30PM EDT | 411.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 1,416 | 28.52% |
QQQ240401P00412000 | 2024-03-28 2:56PM EDT | 412.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 872 | 27.74% |
QQQ240401P00413000 | 2024-03-27 1:22PM EDT | 413.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 22 | 53 | 26.95% |
QQQ240401P00414000 | 2024-03-28 9:31AM EDT | 414.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 120 | 50 | 26.17% |
QQQ240401P00415000 | 2024-03-28 10:39AM EDT | 415.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 173 | 341 | 25.39% |
QQQ240401P00416000 | 2024-03-28 3:30PM EDT | 416.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 461 | 84 | 24.61% |
QQQ240401P00417000 | 2024-03-28 11:09AM EDT | 417.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 149 | 144 | 23.83% |
QQQ240401P00418000 | 2024-03-28 1:16PM EDT | 418.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 193 | 91 | 23.05% |
QQQ240401P00419000 | 2024-03-28 4:02PM EDT | 419.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1,666 | 123 | 22.27% |
QQQ240401P00420000 | 2024-03-28 4:01PM EDT | 420.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2,004 | 1,483 | 21.29% |
QQQ240401P00421000 | 2024-03-28 4:06PM EDT | 421.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,515 | 64 | 20.51% |
QQQ240401P00422000 | 2024-03-28 4:09PM EDT | 422.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 62 | 156 | 20.70% |
QQQ240401P00423000 | 2024-03-28 3:51PM EDT | 423.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 56 | 352 | 19.92% |
QQQ240401P00424000 | 2024-03-28 3:52PM EDT | 424.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 341 | 170 | 18.95% |
QQQ240401P00425000 | 2024-03-28 3:51PM EDT | 425.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 782 | 1,521 | 18.16% |
QQQ240401P00426000 | 2024-03-28 3:37PM EDT | 426.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 178 | 366 | 17.29% |
QQQ240401P00427000 | 2024-03-28 4:13PM EDT | 427.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 2,153 | 340 | 16.41% |
QQQ240401P00428000 | 2024-03-28 4:14PM EDT | 428.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1,095 | 1,460 | 16.21% |
QQQ240401P00429000 | 2024-03-28 3:54PM EDT | 429.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1,030 | 1,172 | 15.33% |
QQQ240401P00430000 | 2024-03-28 4:10PM EDT | 430.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 2,112 | 2,063 | 14.45% |
QQQ240401P00431000 | 2024-03-28 4:11PM EDT | 431.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 7,866 | 932 | 13.48% |
QQQ240401P00432000 | 2024-03-28 4:13PM EDT | 432.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 1,289 | 896 | 13.09% |
QQQ240401P00433000 | 2024-03-28 4:07PM EDT | 433.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 2,523 | 2,871 | 12.11% |
QQQ240401P00434000 | 2024-03-28 4:14PM EDT | 434.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 4,305 | 1,123 | 11.52% |
QQQ240401P00435000 | 2024-03-28 4:14PM EDT | 435.00 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 5,559 | 2,950 | 10.84% |
QQQ240401P00436000 | 2024-03-28 4:14PM EDT | 436.00 | 0.07 | 0.07 | 0.08 | -0.09 | -56.25% | 4,140 | 1,856 | 10.11% |
QQQ240401P00437000 | 2024-03-28 4:14PM EDT | 437.00 | 0.10 | 0.10 | 0.11 | -0.13 | -56.52% | 2,835 | 1,799 | 9.67% |
QQQ240401P00438000 | 2024-03-28 4:14PM EDT | 438.00 | 0.15 | 0.15 | 0.16 | -0.15 | -50.00% | 14,843 | 2,008 | 9.33% |
QQQ240401P00439000 | 2024-03-28 4:14PM EDT | 439.00 | 0.22 | 0.21 | 0.22 | -0.18 | -45.00% | 6,059 | 1,720 | 8.86% |
QQQ240401P00440000 | 2024-03-28 4:14PM EDT | 440.00 | 0.33 | 0.32 | 0.33 | -0.22 | -40.00% | 14,860 | 3,457 | 8.63% |
QQQ240401P00441000 | 2024-03-28 4:14PM EDT | 441.00 | 0.48 | 0.47 | 0.49 | -0.26 | -35.14% | 16,464 | 1,983 | 8.40% |
QQQ240401P00442000 | 2024-03-28 4:14PM EDT | 442.00 | 0.68 | 0.68 | 0.69 | -0.27 | -28.42% | 21,061 | 1,554 | 8.02% |
QQQ240401P00443000 | 2024-03-28 4:15PM EDT | 443.00 | 0.99 | 0.97 | 0.99 | -0.23 | -18.85% | 48,232 | 4,879 | 7.76% |
QQQ240401P00444000 | 2024-03-28 4:14PM EDT | 444.00 | 1.36 | 1.35 | 1.36 | -0.22 | -13.92% | 58,262 | 13,954 | 7.36% |
QQQ240401P00445000 | 2024-03-28 4:14PM EDT | 445.00 | 1.86 | 1.85 | 1.88 | -0.13 | -6.53% | 43,267 | 1,829 | 7.15% |
QQQ240401P00446000 | 2024-03-28 4:14PM EDT | 446.00 | 2.43 | 2.41 | 2.51 | +0.02 | +0.83% | 11,454 | 893 | 6.86% |
QQQ240401P00447000 | 2024-03-28 4:08PM EDT | 447.00 | 3.15 | 3.07 | 3.26 | +0.14 | +4.65% | 1,865 | 1,335 | 6.59% |
QQQ240401P00448000 | 2024-03-28 4:14PM EDT | 448.00 | 3.98 | 3.88 | 4.16 | -0.14 | -3.40% | 717 | 351 | 6.93% |
QQQ240401P00449000 | 2024-03-28 4:14PM EDT | 449.00 | 4.87 | 4.77 | 5.05 | -1.33 | -21.45% | 213 | 157 | 6.45% |
QQQ240401P00450000 | 2024-03-28 4:04PM EDT | 450.00 | 6.04 | 5.79 | 6.03 | +1.08 | +21.77% | 977 | 791 | 6.93% |
QQQ240401P00451000 | 2024-03-28 3:58PM EDT | 451.00 | 6.30 | 6.71 | 7.09 | -1.85 | -22.70% | 71 | 114 | 9.30% |
QQQ240401P00452000 | 2024-03-28 12:26PM EDT | 452.00 | 7.96 | 7.65 | 8.16 | +0.28 | +3.65% | 8 | 26 | 11.60% |
QQQ240401P00453000 | 2024-03-28 9:31AM EDT | 453.00 | 8.44 | 8.65 | 9.19 | -1.87 | -18.14% | 12 | 5 | 13.16% |
QQQ240401P00454000 | 2024-03-28 3:32PM EDT | 454.00 | 9.29 | 9.64 | 10.13 | -2.01 | -17.79% | 412 | 22 | 13.18% |
QQQ240401P00455000 | 2024-03-28 3:53PM EDT | 455.00 | 10.45 | 10.85 | 11.18 | -1.33 | -11.29% | 281 | 9 | 15.16% |
QQQ240401P00456000 | 2024-03-28 3:29PM EDT | 456.00 | 11.10 | 11.64 | 12.19 | +1.63 | +17.21% | 118 | 0 | 16.41% |
QQQ240401P00457000 | 2024-03-28 3:27PM EDT | 457.00 | 11.95 | 12.64 | 13.19 | -1.87 | -13.53% | 30 | 0 | 17.43% |
QQQ240401P00458000 | 2024-03-28 11:45AM EDT | 458.00 | 13.29 | 13.64 | 14.18 | -0.51 | -3.70% | 8 | 14 | 18.26% |
QQQ240401P00459000 | 2024-03-20 4:03PM EDT | 459.00 | 14.58 | 14.64 | 15.19 | 0.00 | - | - | 0 | 19.48% |
QQQ240401P00460000 | 2024-03-28 2:45PM EDT | 460.00 | 16.16 | 15.64 | 16.18 | +2.10 | +14.94% | 13 | 0 | 20.26% |
QQQ240401P00462000 | 2024-03-26 2:42PM EDT | 462.00 | 16.26 | 17.64 | 18.18 | 0.00 | - | 34 | 5 | 22.27% |
QQQ240401P00466000 | 2024-03-22 3:59PM EDT | 466.00 | 19.60 | 21.64 | 22.18 | 0.00 | - | 22 | 0 | 26.07% |