Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGM - Nasdaq Real Time Price USD
Invesco QQQ Trust (QQQ)
472.70
+3.78
+(0.81%)
At close: 4:00:01 PM EDT
472.65
-0.05
(-0.01%)
After hours: 4:08:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250401C00400000 | 4/1/2025 12:32 PM | 400 | 71.32 | 69.19 | 72.45 | -17.68 | -19.87% | 21 | 3 | 0.00% |
| QQQ250401C00430000 | 3/28/2025 12:06 PM | 430 | 41.90 | 40.65 | 40.98 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| QQQ250401C00450000 | 4/1/2025 3:31 PM | 450 | 21.00 | 20.58 | 20.73 | 3.00 | 16.67% | 149 | 149 | 0.00% |
| QQQ250401C00453000 | 4/1/2025 11:32 AM | 453 | 18.62 | 17.66 | 17.84 | 2.95 | 18.83% | 20 | 84 | 0.00% |
| QQQ250401C00454000 | 4/1/2025 11:50 AM | 454 | 15.30 | 16.64 | 16.78 | 1.38 | 9.91% | 70 | 71 | 0.00% |
| QQQ250401C00455000 | 4/1/2025 3:31 PM | 455 | 14.96 | 15.64 | 15.78 | -0.04 | -0.27% | 437 | 98 | 0.00% |
| QQQ250401C00456000 | 4/1/2025 3:38 PM | 456 | 14.93 | 14.91 | 15.05 | 2.68 | 21.88% | 400 | 351 | 0.00% |
| QQQ250401C00457000 | 4/1/2025 3:38 PM | 457 | 13.72 | 13.63 | 14.05 | 3.10 | 29.19% | 222 | 261 | 0.00% |
| QQQ250401C00458000 | 4/1/2025 3:32 PM | 458 | 12.69 | 12.64 | 12.78 | 1.86 | 17.17% | 243 | 358 | 0.00% |
| QQQ250401C00459000 | 4/1/2025 3:34 PM | 459 | 11.66 | 11.69 | 11.94 | 1.88 | 19.22% | 441 | 679 | 0.00% |
| QQQ250401C00460000 | 4/1/2025 3:37 PM | 460 | 10.81 | 10.66 | 11.03 | 1.81 | 20.11% | 2,763 | 1,734 | 0.00% |
| QQQ250401C00461000 | 4/1/2025 3:31 PM | 461 | 9.43 | 9.76 | 9.90 | 1.70 | 21.99% | 857 | 1,147 | 0.00% |
| QQQ250401C00462000 | 4/1/2025 3:36 PM | 462 | 9.11 | 8.88 | 9.15 | 1.72 | 23.27% | 2,664 | 1,568 | 0.00% |
| QQQ250401C00463000 | 4/1/2025 3:37 PM | 463 | 7.85 | 7.87 | 8.03 | 1.74 | 28.48% | 2,649 | 1,479 | 0.00% |
| QQQ250401C00464000 | 4/1/2025 3:38 PM | 464 | 6.60 | 6.89 | 7.13 | 0.97 | 17.23% | 5,083 | 2,456 | 0.00% |
| QQQ250401C00465000 | 4/1/2025 3:37 PM | 465 | 5.68 | 5.46 | 5.80 | 0.62 | 12.25% | 21,186 | 3,671 | 0.00% |
| QQQ250401C00466000 | 4/1/2025 3:38 PM | 466 | 4.62 | 4.86 | 4.99 | 0.27 | 6.21% | 25,412 | 2,593 | 0.00% |
| QQQ250401C00467000 | 4/1/2025 3:37 PM | 467 | 3.81 | 3.77 | 3.90 | 0.05 | 1.33% | 58,936 | 4,283 | 0.00% |
| QQQ250401C00468000 | 4/1/2025 3:38 PM | 468 | 3.00 | 2.69 | 2.88 | -0.15 | -5.34% | 118,990 | 5,622 | 0.00% |
| QQQ250401C00469000 | 4/1/2025 3:38 PM | 469 | 1.85 | 1.75 | 1.85 | -0.76 | -30.89% | 130,583 | 3,562 | 0.00% |
| QQQ250401C00470000 | 4/1/2025 3:38 PM | 470 | 1.05 | 1.04 | 1.07 | -1.09 | -53.69% | 157,417 | 6,144 | 0.00% |
| QQQ250401C00471000 | 4/1/2025 3:38 PM | 471 | 0.56 | 0.56 | 0.58 | -1.16 | -67.44% | 134,926 | 3,799 | 0.00% |
| QQQ250401C00472000 | 4/1/2025 3:38 PM | 472 | 0.13 | 0.15 | 0.17 | -1.19 | -90.15% | 184,485 | 4,475 | 0.00% |
| QQQ250401C00473000 | 4/1/2025 3:38 PM | 473 | 0.05 | 0.04 | 0.05 | -0.96 | -95.05% | 131,214 | 2,896 | 1.59% |
| QQQ250401C00474000 | 4/1/2025 3:38 PM | 474 | 0.02 | 0.02 | 0.03 | -0.73 | -97.33% | 97,798 | 6,000 | 3.61% |
| QQQ250401C00475000 | 4/1/2025 3:37 PM | 475 | 0.01 | 0.01 | 0.02 | -0.56 | -98.25% | 85,388 | 3,931 | 5.27% |
| QQQ250401C00476000 | 4/1/2025 3:32 PM | 476 | 0.01 | 0.00 | 0.01 | -0.42 | -97.67% | 32,607 | 2,034 | 6.25% |
| QQQ250401C00477000 | 4/1/2025 3:36 PM | 477 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 27,870 | 3,841 | 7.81% |
| QQQ250401C00478000 | 4/1/2025 3:38 PM | 478 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 12,715 | 2,159 | 9.38% |
| QQQ250401C00479000 | 4/1/2025 3:33 PM | 479 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 5,233 | 2,798 | 10.94% |
| QQQ250401C00480000 | 4/1/2025 3:30 PM | 480 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 17,868 | 2,972 | 12.50% |
| QQQ250401C00481000 | 4/1/2025 3:35 PM | 481 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 4,084 | 912 | 14.06% |
| QQQ250401C00482000 | 4/1/2025 3:35 PM | 482 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 6,431 | 1,941 | 15.24% |
| QQQ250401C00483000 | 4/1/2025 3:12 PM | 483 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 939 | 1,760 | 16.80% |
| QQQ250401C00484000 | 4/1/2025 3:21 PM | 484 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 605 | 1,700 | 18.36% |
| QQQ250401C00485000 | 4/1/2025 2:56 PM | 485 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,521 | 4,978 | 19.53% |
| QQQ250401C00486000 | 4/1/2025 3:07 PM | 486 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,645 | 971 | 21.09% |
| QQQ250401C00487000 | 4/1/2025 2:45 PM | 487 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,086 | 1,514 | 22.66% |
| QQQ250401C00488000 | 4/1/2025 3:27 PM | 488 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,076 | 1,425 | 23.83% |
| QQQ250401C00489000 | 4/1/2025 1:49 PM | 489 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 198 | 2,445 | 25.00% |
| QQQ250401C00490000 | 4/1/2025 3:31 PM | 490 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 475 | 2,970 | 26.56% |
| QQQ250401C00491000 | 4/1/2025 1:39 PM | 491 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 201 | 2,082 | 27.74% |
| QQQ250401C00492000 | 4/1/2025 11:14 AM | 492 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 1,043 | 28.91% |
| QQQ250401C00493000 | 4/1/2025 2:42 PM | 493 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 1,069 | 30.47% |
| QQQ250401C00494000 | 4/1/2025 11:16 AM | 494 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 3,375 | 32.03% |
| QQQ250401C00495000 | 4/1/2025 11:33 AM | 495 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 2,303 | 32.81% |
| QQQ250401C00496000 | 4/1/2025 2:19 PM | 496 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 2,087 | 34.38% |
| QQQ250401C00497000 | 4/1/2025 3:29 PM | 497 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 643 | 35.94% |
| QQQ250401C00498000 | 3/31/2025 4:12 PM | 498 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 508 | 779 | 36.72% |
| QQQ250401C00499000 | 4/1/2025 2:19 PM | 499 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 377 | 38.28% |
| QQQ250401C00500000 | 4/1/2025 3:32 PM | 500 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 67 | 1,075 | 39.06% |
| QQQ250401C00501000 | 3/31/2025 4:04 PM | 501 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 220 | 522 | 40.63% |
| QQQ250401C00502000 | 3/31/2025 4:02 PM | 502 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 222 | 544 | 42.19% |
| QQQ250401C00503000 | 4/1/2025 12:33 PM | 503 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 290 | 42.97% |
| QQQ250401C00504000 | 3/31/2025 4:11 PM | 504 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 81 | 302 | 44.53% |
| QQQ250401C00505000 | 4/1/2025 3:32 PM | 505 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 2,394 | 45.31% |
| QQQ250401C00506000 | 4/1/2025 3:15 PM | 506 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 237 | 46.88% |
| QQQ250401C00507000 | 3/31/2025 4:03 PM | 507 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 19 | 102 | 48.44% |
| QQQ250401C00508000 | 4/1/2025 12:39 PM | 508 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 273 | 49.22% |
| QQQ250401C00509000 | 3/31/2025 3:32 PM | 509 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 264 | 357 | 50.78% |
| QQQ250401C00510000 | 4/1/2025 10:18 AM | 510 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 1,334 | 51.56% |
| QQQ250401C00511000 | 3/31/2025 10:13 AM | 511 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 17 | 50.00% |
| QQQ250401C00512000 | 3/31/2025 2:21 PM | 512 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 68 | 144 | 50.00% |
| QQQ250401C00513000 | 3/31/2025 3:30 PM | 513 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 81 | 95 | 51.56% |
| QQQ250401C00514000 | 3/28/2025 1:38 PM | 514 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 27 | 59 | 53.13% |
| QQQ250401C00515000 | 4/1/2025 2:40 PM | 515 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 112 | 484 | 54.69% |
| QQQ250401C00516000 | 3/31/2025 3:30 PM | 516 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 300 | 315 | 54.69% |
| QQQ250401C00517000 | 3/26/2025 3:33 PM | 517 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | - | 5 | 56.25% |
| QQQ250401C00518000 | 3/27/2025 9:43 AM | 518 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | - | 110 | 57.81% |
| QQQ250401C00519000 | 3/28/2025 2:09 PM | 519 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 18 | 59.38% |
| QQQ250401C00520000 | 3/28/2025 2:45 PM | 520 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 128 | 190 | 59.38% |
| QQQ250401C00525000 | 3/28/2025 4:01 PM | 525 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 323 | 65.63% |
| QQQ250401C00530000 | 3/28/2025 4:02 PM | 530 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 75 | 187 | 70.31% |
| QQQ250401C00535000 | 3/28/2025 2:09 PM | 535 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 156 | 75.00% |
| QQQ250401C00540000 | 3/28/2025 3:57 PM | 540 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 23 | 23 | 81.25% |
| QQQ250401C00545000 | 3/31/2025 9:35 AM | 545 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 85.94% |
| QQQ250401C00550000 | 3/28/2025 12:02 PM | 550 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 12 | 90.63% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250401P00400000 | 4/1/2025 2:10 PM | 400 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,672 | 100.00% |
| QQQ250401P00404000 | 4/1/2025 9:30 AM | 404 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 887 | 96.88% |
| QQQ250401P00405000 | 4/1/2025 9:30 AM | 405 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 73 | 93.75% |
| QQQ250401P00408000 | 3/31/2025 2:38 PM | 408 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 15 | 90.63% |
| QQQ250401P00412000 | 3/31/2025 1:22 PM | 412 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 39 | 36 | 84.38% |
| QQQ250401P00414000 | 3/31/2025 2:16 PM | 414 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 137 | 135 | 81.25% |
| QQQ250401P00415000 | 3/31/2025 1:53 PM | 415 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 73 | 73 | 81.25% |
| QQQ250401P00416000 | 3/31/2025 12:31 PM | 416 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 21 | 30 | 78.13% |
| QQQ250401P00417000 | 4/1/2025 9:30 AM | 417 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 11 | 78.13% |
| QQQ250401P00419000 | 3/31/2025 2:46 PM | 419 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 323 | 321 | 75.00% |
| QQQ250401P00420000 | 3/31/2025 3:43 PM | 420 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 28 | 136 | 73.44% |
| QQQ250401P00421000 | 3/31/2025 3:38 PM | 421 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 41 | 1,020 | 71.88% |
| QQQ250401P00422000 | 3/31/2025 3:39 PM | 422 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 715 | 666 | 70.31% |
| QQQ250401P00423000 | 3/31/2025 3:37 PM | 423 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 835 | 766 | 68.75% |
| QQQ250401P00425000 | 3/31/2025 3:56 PM | 425 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 138 | 138 | 65.63% |
| QQQ250401P00426000 | 3/31/2025 3:59 PM | 426 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 276 | 249 | 65.63% |
| QQQ250401P00428000 | 3/31/2025 4:14 PM | 428 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 745 | 575 | 62.50% |
| QQQ250401P00429000 | 3/31/2025 11:56 AM | 429 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 29 | 33 | 60.94% |
| QQQ250401P00430000 | 4/1/2025 12:09 PM | 430 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 203 | 1,691 | 59.38% |
| QQQ250401P00431000 | 3/31/2025 2:31 PM | 431 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 22 | 59.38% |
| QQQ250401P00432000 | 3/31/2025 3:33 PM | 432 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 582 | 303 | 56.25% |
| QQQ250401P00433000 | 4/1/2025 3:15 PM | 433 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9 | 532 | 56.25% |
| QQQ250401P00434000 | 3/31/2025 3:44 PM | 434 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 250 | 1,059 | 54.69% |
| QQQ250401P00435000 | 4/1/2025 12:08 PM | 435 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 53 | 795 | 53.13% |
| QQQ250401P00436000 | 4/1/2025 9:34 AM | 436 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 356 | 51.56% |
| QQQ250401P00437000 | 4/1/2025 10:02 AM | 437 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 602 | 811 | 50.00% |
| QQQ250401P00438000 | 4/1/2025 3:10 PM | 438 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 472 | 1,537 | 52.34% |
| QQQ250401P00439000 | 4/1/2025 2:57 PM | 439 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,129 | 580 | 50.78% |
| QQQ250401P00440000 | 4/1/2025 11:01 AM | 440 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,808 | 1,265 | 49.22% |
| QQQ250401P00441000 | 4/1/2025 9:37 AM | 441 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,878 | 626 | 48.44% |
| QQQ250401P00442000 | 4/1/2025 2:52 PM | 442 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,698 | 1,465 | 46.88% |
| QQQ250401P00443000 | 4/1/2025 2:01 PM | 443 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 758 | 1,186 | 45.31% |
| QQQ250401P00444000 | 4/1/2025 3:14 PM | 444 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,540 | 1,332 | 43.75% |
| QQQ250401P00445000 | 4/1/2025 2:19 PM | 445 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2,270 | 7,270 | 42.19% |
| QQQ250401P00446000 | 4/1/2025 3:08 PM | 446 | 0.03 | 0.01 | 0.02 | -0.03 | -50.00% | 2,360 | 898 | 44.14% |
| QQQ250401P00447000 | 4/1/2025 3:17 PM | 447 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1,516 | 4,160 | 39.84% |
| QQQ250401P00448000 | 4/1/2025 3:27 PM | 448 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1,496 | 2,092 | 38.28% |
| QQQ250401P00449000 | 4/1/2025 3:32 PM | 449 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 2,190 | 1,322 | 36.72% |
| QQQ250401P00450000 | 4/1/2025 3:27 PM | 450 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 3,661 | 3,640 | 35.16% |
| QQQ250401P00451000 | 4/1/2025 2:39 PM | 451 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 3,485 | 1,800 | 33.59% |
| QQQ250401P00452000 | 4/1/2025 1:25 PM | 452 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 4,735 | 1,610 | 32.03% |
| QQQ250401P00453000 | 4/1/2025 2:58 PM | 453 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 6,560 | 1,323 | 31.25% |
| QQQ250401P00454000 | 4/1/2025 3:28 PM | 454 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 4,933 | 1,837 | 29.69% |
| QQQ250401P00455000 | 4/1/2025 3:22 PM | 455 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 9,417 | 4,076 | 28.13% |
| QQQ250401P00456000 | 4/1/2025 2:57 PM | 456 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 13,059 | 2,358 | 26.56% |
| QQQ250401P00457000 | 4/1/2025 3:30 PM | 457 | 0.01 | 0.00 | 0.01 | -0.35 | -97.22% | 11,697 | 12,292 | 25.00% |
| QQQ250401P00458000 | 4/1/2025 3:25 PM | 458 | 0.01 | 0.00 | 0.01 | -0.41 | -97.62% | 18,567 | 2,486 | 23.44% |
| QQQ250401P00459000 | 4/1/2025 3:31 PM | 459 | 0.01 | 0.00 | 0.01 | -0.50 | -98.04% | 17,803 | 2,959 | 22.27% |
| QQQ250401P00460000 | 4/1/2025 3:33 PM | 460 | 0.01 | 0.00 | 0.01 | -0.64 | -98.46% | 47,849 | 6,663 | 20.70% |
| QQQ250401P00461000 | 4/1/2025 3:33 PM | 461 | 0.01 | 0.00 | 0.01 | -0.77 | -98.72% | 23,016 | 2,522 | 19.14% |
| QQQ250401P00462000 | 4/1/2025 3:36 PM | 462 | 0.01 | 0.00 | 0.01 | -0.93 | -98.94% | 40,938 | 2,977 | 17.97% |
| QQQ250401P00463000 | 4/1/2025 3:36 PM | 463 | 0.01 | 0.01 | 0.02 | -1.13 | -99.12% | 63,109 | 3,615 | 17.77% |
| QQQ250401P00464000 | 4/1/2025 3:38 PM | 464 | 0.02 | 0.01 | 0.02 | -1.33 | -99.25% | 54,151 | 3,830 | 16.21% |
| QQQ250401P00465000 | 4/1/2025 3:37 PM | 465 | 0.02 | 0.01 | 0.02 | -1.64 | -99.39% | 113,901 | 4,363 | 14.65% |
| QQQ250401P00466000 | 4/1/2025 3:38 PM | 466 | 0.03 | 0.02 | 0.03 | -1.96 | -98.49% | 91,078 | 1,886 | 13.77% |
| QQQ250401P00467000 | 4/1/2025 3:38 PM | 467 | 0.03 | 0.02 | 0.03 | -2.27 | -98.70% | 117,144 | 3,464 | 12.01% |
| QQQ250401P00468000 | 4/1/2025 3:37 PM | 468 | 0.05 | 0.05 | 0.06 | -2.63 | -98.13% | 180,381 | 1,749 | 11.62% |
| QQQ250401P00469000 | 4/1/2025 3:38 PM | 469 | 0.13 | 0.13 | 0.14 | -3.01 | -96.17% | 107,268 | 1,145 | 11.77% |
| QQQ250401P00470000 | 4/1/2025 3:38 PM | 470 | 0.25 | 0.28 | 0.29 | -3.47 | -91.80% | 130,727 | 2,013 | 11.99% |
| QQQ250401P00471000 | 4/1/2025 3:38 PM | 471 | 0.59 | 0.59 | 0.61 | -3.65 | -84.88% | 112,514 | 1,366 | 13.04% |
| QQQ250401P00472000 | 4/1/2025 3:38 PM | 472 | 1.58 | 1.26 | 1.31 | -3.42 | -68.40% | 66,805 | 1,680 | 16.59% |
| QQQ250401P00473000 | 4/1/2025 3:37 PM | 473 | 2.04 | 2.25 | 2.36 | -3.82 | -65.19% | 25,363 | 976 | 22.35% |
| QQQ250401P00474000 | 4/1/2025 3:37 PM | 474 | 3.08 | 3.20 | 3.34 | -3.82 | -55.36% | 7,408 | 950 | 26.71% |
| QQQ250401P00475000 | 4/1/2025 3:36 PM | 475 | 3.99 | 4.12 | 4.28 | -3.17 | -44.27% | 4,660 | 1,335 | 30.23% |
| QQQ250401P00476000 | 4/1/2025 3:36 PM | 476 | 4.92 | 4.96 | 5.71 | -2.66 | -35.09% | 1,957 | 1,230 | 38.72% |
| QQQ250401P00477000 | 4/1/2025 3:36 PM | 477 | 6.04 | 6.32 | 6.61 | -3.04 | -33.48% | 1,452 | 1,284 | 41.42% |
| QQQ250401P00478000 | 4/1/2025 3:08 PM | 478 | 8.21 | 7.32 | 7.57 | -2.09 | -20.29% | 202 | 458 | 44.58% |
| QQQ250401P00479000 | 4/1/2025 3:15 PM | 479 | 9.48 | 8.22 | 8.34 | -1.27 | -11.81% | 95 | 567 | 45.36% |
| QQQ250401P00480000 | 4/1/2025 3:36 PM | 480 | 8.89 | 9.32 | 9.57 | -3.16 | -26.22% | 1,646 | 1,953 | 51.39% |
| QQQ250401P00481000 | 4/1/2025 2:59 PM | 481 | 12.32 | 10.23 | 10.39 | -0.87 | -6.60% | 226 | 881 | 51.49% |
| QQQ250401P00482000 | 4/1/2025 3:32 PM | 482 | 11.62 | 11.10 | 11.27 | -2.83 | -19.58% | 158 | 628 | 53.00% |
| QQQ250401P00483000 | 4/1/2025 2:57 PM | 483 | 14.61 | 12.08 | 12.26 | -0.85 | -5.50% | 33 | 767 | 55.81% |
| QQQ250401P00484000 | 4/1/2025 2:56 PM | 484 | 15.52 | 13.10 | 13.28 | -0.68 | -4.20% | 20 | 282 | 59.03% |
| QQQ250401P00485000 | 4/1/2025 2:26 PM | 485 | 16.91 | 14.16 | 14.53 | -0.29 | -1.69% | 40 | 21 | 64.01% |
| QQQ250401P00486000 | 4/1/2025 12:53 PM | 486 | 13.66 | 15.11 | 15.28 | -4.59 | -25.15% | 3 | 6 | 64.84% |
| QQQ250401P00487000 | 4/1/2025 10:11 AM | 487 | 20.93 | 16.20 | 16.39 | 1.72 | 8.95% | 26 | 12 | 69.04% |
| QQQ250401P00488000 | 3/31/2025 3:23 PM | 488 | 19.52 | 16.22 | 17.37 | 0.00 | 0.00% | 90 | 15 | 64.38% |
| QQQ250401P00489000 | 3/31/2025 3:47 PM | 489 | 20.48 | 18.06 | 18.50 | 0.00 | 0.00% | 154 | 114 | 74.34% |
| QQQ250401P00490000 | 4/1/2025 3:08 PM | 490 | 20.90 | 19.15 | 19.51 | -0.60 | -2.79% | 333 | 0 | 77.78% |
| QQQ250401P00491000 | 3/31/2025 3:35 PM | 491 | 22.77 | 20.17 | 20.49 | 0.00 | 0.00% | 101 | 16 | 80.47% |
| QQQ250401P00492000 | 3/31/2025 3:35 PM | 492 | 23.86 | 21.07 | 21.50 | 0.00 | 0.00% | 131 | 0 | 82.42% |
| QQQ250401P00493000 | 4/1/2025 11:16 AM | 493 | 20.81 | 21.37 | 22.69 | -3.90 | -15.78% | 15 | 1 | 80.96% |
| QQQ250401P00494000 | 3/31/2025 3:50 PM | 494 | 25.32 | 22.99 | 23.45 | 0.00 | 0.00% | 14 | 0 | 86.57% |
| QQQ250401P00495000 | 4/1/2025 2:35 PM | 495 | 26.89 | 24.12 | 24.49 | -2.75 | -9.28% | 504 | 500 | 90.45% |
| QQQ250401P00496000 | 4/1/2025 11:41 AM | 496 | 24.71 | 25.17 | 25.35 | -3.30 | -11.78% | 8 | 8 | 92.24% |
| QQQ250401P00497000 | 4/1/2025 3:13 PM | 497 | 27.90 | 26.04 | 26.38 | -0.10 | -0.36% | 31 | 19 | 93.90% |
| QQQ250401P00498000 | 3/31/2025 11:22 AM | 498 | 35.47 | 26.36 | 28.87 | 0.00 | 0.00% | 1 | 0 | 102.93% |
| QQQ250401P00499000 | 3/28/2025 11:42 AM | 499 | 26.39 | 28.07 | 28.36 | 0.00 | 0.00% | 3 | 1 | 98.88% |
| QQQ250401P00500000 | 3/31/2025 10:19 AM | 500 | 39.80 | 29.22 | 29.58 | 0.00 | 0.00% | 2 | 2 | 104.40% |
| QQQ250401P00501000 | 3/27/2025 4:01 PM | 501 | 19.31 | 30.20 | 30.34 | 0.00 | 0.00% | - | 0 | 104.61% |
| QQQ250401P00502000 | 3/25/2025 10:29 AM | 502 | 10.96 | 31.09 | 31.58 | 0.00 | 0.00% | - | 0 | 108.11% |
| QQQ250401P00504000 | 3/31/2025 9:52 AM | 504 | 44.41 | 32.05 | 34.88 | 0.00 | 0.00% | 1 | 0 | 115.11% |
| QQQ250401P00505000 | 3/31/2025 9:52 AM | 505 | 45.36 | 34.21 | 34.34 | 0.00 | 0.00% | 1 | 8 | 114.11% |
| QQQ250401P00507000 | 3/31/2025 4:07 PM | 507 | 38.99 | 34.67 | 36.32 | 0.00 | 0.00% | 2 | 0 | 102.83% |
| QQQ250401P00509000 | 3/27/2025 10:35 AM | 509 | 24.06 | 38.16 | 38.34 | 0.00 | 0.00% | - | 0 | 122.75% |
| QQQ250401P00510000 | 4/1/2025 2:17 PM | 510 | 41.78 | 39.16 | 39.34 | -8.57 | -17.02% | 3 | 1 | 124.98% |
| QQQ250401P00512000 | 3/27/2025 2:59 PM | 512 | 29.06 | 41.16 | 41.34 | 0.00 | 0.00% | - | 0 | 129.39% |
| QQQ250401P00515000 | 3/31/2025 2:31 PM | 515 | 48.25 | 44.05 | 44.45 | 0.00 | 0.00% | 1 | 0 | 135.94% |
| QQQ250401P00520000 | 4/1/2025 1:51 PM | 520 | 48.91 | 47.59 | 50.82 | 4.39 | 9.86% | 3 | 1 | 145.61% |
| QQQ250401P00525000 | 3/24/2025 3:48 PM | 525 | 35.59 | 52.60 | 55.95 | 0.00 | 0.00% | - | 0 | 157.42% |
| QQQ250401P00530000 | 3/20/2025 1:01 PM | 530 | 51.20 | 57.66 | 60.95 | 0.00 | 0.00% | - | 0 | 168.16% |
Related Tickers
BLOK Amplify Transformational Data Sharing ETF
37.96
+2.93%
GXG Global X MSCI Colombia ETF
28.09
+2.15%
EWW iShares MSCI Mexico ETF
52.04
+2.12%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
56.58
+1.74%
ESPO VanEck Video Gaming and eSports ETF
87.77
+1.73%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
21.56
+1.60%
QLD ProShares Ultra QQQ
90.29
+1.59%
FLTW Franklin FTSE Taiwan ETF
43.90
+1.54%
EWT iShares MSCI Taiwan ETF
48.18
+1.47%
USCI United States Commodity Index Fund, LP
73.15
+1.42%
ECH iShares MSCI Chile ETF
30.23
+1.37%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.99
+1.34%
UTES Virtus Reaves Utilities ETF
65.44
+1.30%
PKB Invesco Building & Construction ETF
68.12
+1.18%
ENFR Alerian Energy Infrastructure ETF
33.15
+1.16%
PRN Invesco Dorsey Wright Industrials Momentum ETF
139.24
+1.11%
BLCN Siren Nasdaq NexGen Economy ETF
19.34
+1.08%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.41
+1.06%
XLY The Consumer Discretionary Select Sector SPDR Fund
199.53
+1.05%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
328.89
+1.04%
FDNI First Trust Dow Jones International Internet ETF
31.29
+1.03%
EPU iShares MSCI Peru ETF
44.50
+1.39%
XNTK SPDR NYSE Technology ETF
193.75
+1.01%
XMMO Invesco S&P MidCap Momentum ETF
114.88
+0.98%
XMHQ Invesco S&P MidCap Quality ETF
92.43
+0.98%
IYW iShares U.S. Technology ETF
141.86
+1.01%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
68.86
+0.95%
EWC iShares MSCI Canada ETF
41.14
+0.96%
IGM iShares Expanded Tech Sector ETF
91.53
+0.95%
VUG Vanguard Growth Index Fund ETF Shares
374.24
+0.92%
IUSG iShares Core S&P U.S. Growth ETF
128.25
+0.92%
IWP iShares Russell Mid-Cap Growth ETF
118.57
+0.92%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
93.69
+0.97%
IXN iShares Global Tech ETF
76.41
+0.88%
FOVL iShares Focused Value Factor ETF
69.19
-0.67%
ILCG iShares Morningstar Growth ETF
81.70
+0.88%
FTEC Fidelity MSCI Information Technology Index ETF
162.67
+0.87%
KCE SPDR S&P Capital Markets ETF
127.27
+0.87%
PSL Invesco Dorsey Wright Consumer Staples Momentum ETF
109.28
+0.84%
VGT Vanguard Information Technology Index Fund ETF Shares
546.91
+0.84%
XCEM Columbia EM Core ex-China ETF
29.78
+0.83%
CIBR First Trust NASDAQ Cybersecurity ETF
63.52
+0.83%
PSCI Invesco S&P SmallCap Industrials ETF
119.78
+0.82%
ATMP Barclays ETN+ Select MLP ETN
30.91
+0.82%
MGK Vanguard Mega Cap Growth Index Fund
311.34
+0.80%
COPX Global X Copper Miners ETF
39.38
+0.79%
TMFC Motley Fool 100 Index ETF
56.06
+0.79%
IETC iShares U.S. Tech Independence Focused ETF
75.53
+0.79%
ONEQ Fidelity Nasdaq Composite Index ETF
68.60
+0.79%
MLPX Global X MLP & Energy Infrastructure ETF
64.31
+0.78%
IWF iShares Russell 1000 Growth ETF
363.91
+0.78%
DWLD Davis Select Worldwide ETF
37.98
+0.78%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.41
+0.76%
VPC Virtus Private Credit ETF
21.18
+0.76%
RSPG Invesco S&P 500 Equal Weight Energy ETF
82.48
+0.75%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
336.97
+0.74%
IVW iShares S&P 500 Growth ETF
93.52
+0.74%
NULG Nuveen ESG Large-Cap Growth ETF
78.86
+0.74%
PSI Invesco Semiconductors ETF
47.73
+0.74%
XLK The Technology Select Sector SPDR Fund
208.00
+0.74%
SPMO Invesco S&P 500 Momentum ETF
93.21
+0.73%
PEZ Invesco Dorsey Wright Consumer Cyclicals Momentum ETF
86.63
+0.73%
FIDU Fidelity MSCI Industrials Index ETF
68.97
+0.73%
SCHG Schwab U.S. Large-Cap Growth ETF
25.22
+0.73%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
113.95
+0.72%
SURE AdvisorShares Insider Advantage ETF
110.86
-0.59%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
42.32
+0.71%
SPYG SPDR Portfolio S&P 500 Growth ETF
80.94
+0.71%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.60
+0.71%
PAVE Global X U.S. Infrastructure Development ETF
37.99
+0.69%
PSP Invesco Global Listed Private Equity ETF
64.51
+0.69%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
48.64
+0.68%
IWY iShares Russell Top 200 Growth ETF
212.37
+0.68%
MTUM iShares MSCI USA Momentum Factor ETF
203.56
+0.71%
QGRO American Century U.S. Quality Growth ETF
94.30
+0.67%
WLDR Affinity World Leaders Equity ETF
29.09
+0.60%
ESG FlexShares STOXX US ESG Select Index Fund
134.22
-0.10%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
50.26
+0.65%
AIA iShares Asia 50 ETF
72.82
+0.65%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.17
+0.51%
TLH iShares 10-20 Year Treasury Bond ETF
104.04
+0.64%
IDMO Invesco S&P International Developed Momentum ETF
44.44
+0.63%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
38.32
+0.63%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.71
+0.63%
SPHB Invesco S&P 500 High Beta ETF
78.75
+0.63%
IXP iShares Global Comm Services ETF
97.63
+0.63%
FCOM Fidelity MSCI Communication Services Index ETF
56.61
+0.62%
FCA First Trust China AlphaDEX Fund
21.07
+0.62%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
95.16
+0.61%
SYLD Cambria Shareholder Yield ETF
64.19
+0.61%
XLE The Energy Select Sector SPDR Fund
94.02
+0.61%
ADME Aptus Drawdown Managed Equity ETF
44.67
+0.60%
NTSX WisdomTree U.S. Efficient Core Fund
45.58
+0.60%
FYLD Cambria Foreign Shareholder Yield ETF
27.09
+0.59%
IDOG ALPS International Sector Dividend Dogs ETF
31.84
+0.59%
PPA Invesco Aerospace & Defense ETF
117.22
+0.57%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
42.49
+0.57%
XLI The Industrial Select Sector SPDR Fund
131.82
+0.57%
FENY Fidelity MSCI Energy Index ETF
25.70
+0.57%