NasdaqGM - Nasdaq Real Time Price • USD
Invesco QQQ Trust (QQQ)
As of 3:09 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00209780 | 4/19/2024 6:52 PM | 209.78 | 204.18 | 204.01 | 204.13 | -9.42 | -4.41% | 52 | 322 | 0.00% |
| QQQ240419C00210000 | 4/19/2024 1:46 PM | 210 | 207.21 | 203.86 | 203.99 | -6.17 | -2.89% | 126 | 226 | 0.00% |
| QQQ240419C00214780 | 4/18/2024 5:57 PM | 214.78 | 208.60 | 199.24 | 199.38 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| QQQ240419C00215000 | 4/19/2024 1:38 PM | 215 | 206.20 | 198.82 | 198.93 | -2.18 | -1.05% | 1 | 3 | 0.00% |
| QQQ240419C00220000 | 4/18/2024 7:57 PM | 220 | 203.39 | 193.79 | 193.91 | 0.00 | 0.00% | 16 | 244 | 0.00% |
| QQQ240419C00225000 | 4/18/2024 6:12 PM | 225 | 194.38 | 188.78 | 188.89 | -3.47 | -1.75% | 6 | 15 | 0.00% |
| QQQ240419C00229780 | 4/19/2024 1:54 PM | 229.78 | 191.99 | 184.04 | 184.15 | -23.30 | -10.82% | 9 | 5 | 0.00% |
| QQQ240419C00240000 | 2/22/2024 8:31 PM | 240 | 199.87 | 206.83 | 207.21 | 0.00 | 0.00% | 4 | 3 | 1,465.82% |
| QQQ240419C00244780 | 4/19/2024 6:00 PM | 244.78 | 172.07 | 169.19 | 169.30 | -23.05 | -11.81% | 6 | 2 | 0.00% |
| QQQ240419C00245000 | 4/19/2024 6:00 PM | 245 | 171.85 | 168.82 | 168.93 | -22.35 | -11.51% | 18 | 4 | 0.00% |
| QQQ240419C00250000 | 4/19/2024 5:12 PM | 250 | 167.40 | 163.78 | 163.89 | -7.66 | -4.38% | 55 | 85 | 0.00% |
| QQQ240419C00254780 | 1/30/2024 4:10 PM | 254.78 | 174.43 | 184.46 | 184.80 | 0.00 | 0.00% | - | 0 | 1,199.12% |
| QQQ240419C00255000 | 3/22/2024 6:45 PM | 255 | 165.08 | 158.65 | 158.79 | -27.67 | -14.36% | 10 | 4 | 0.00% |
| QQQ240419C00260000 | 3/20/2024 1:44 PM | 260 | 179.28 | 161.75 | 161.98 | 0.00 | 0.00% | 5 | 4 | 750.44% |
| QQQ240419C00269780 | 2/27/2024 3:07 PM | 269.78 | 168.93 | 174.99 | 175.42 | 0.00 | 0.00% | 4 | 7 | 1,208.45% |
| QQQ240419C00270000 | 4/19/2024 4:28 PM | 270 | 145.82 | 143.76 | 143.88 | -25.72 | -14.99% | 3 | 7 | 0.00% |
| QQQ240419C00274780 | 4/1/2024 6:56 PM | 274.78 | 170.35 | 139.14 | 139.26 | 0.00 | 0.00% | 34 | 24 | 0.00% |
| QQQ240419C00279780 | 4/18/2024 7:54 PM | 279.78 | 143.78 | 134.14 | 134.26 | 0.00 | 0.00% | 6 | 28 | 0.00% |
| QQQ240419C00280000 | 4/19/2024 2:32 PM | 280 | 134.39 | 133.93 | 134.04 | -26.05 | -16.24% | 6 | 17 | 0.00% |
| QQQ240419C00284780 | 4/15/2024 7:53 PM | 284.78 | 131.00 | 129.14 | 129.26 | -15.62 | -10.65% | 1 | 8 | 0.00% |
| QQQ240419C00285000 | 4/17/2024 2:07 PM | 285 | 146.13 | 128.70 | 128.81 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| QQQ240419C00289780 | 4/19/2024 2:12 PM | 289.78 | 130.99 | 124.08 | 124.20 | -2.22 | -1.67% | 3 | 1 | 0.00% |
| QQQ240419C00290000 | 4/19/2024 3:51 PM | 290 | 127.64 | 123.82 | 123.93 | -6.54 | -4.87% | 4 | 12 | 0.00% |
| QQQ240419C00294780 | 2/13/2024 3:25 PM | 294.78 | 137.19 | 144.81 | 145.22 | 0.00 | 0.00% | 2 | 2 | 954.39% |
| QQQ240419C00295000 | 4/19/2024 4:02 PM | 295 | 122.63 | 119.09 | 119.20 | -17.63 | -12.57% | 4 | 9 | 0.00% |
| QQQ240419C00299780 | 4/4/2024 6:55 PM | 299.78 | 139.66 | 114.26 | 114.43 | 0.00 | 0.00% | 14 | 3 | 0.00% |
| QQQ240419C00300000 | 4/19/2024 6:37 PM | 300 | 115.20 | 113.66 | 113.77 | -12.73 | -9.95% | 12 | 12 | 0.00% |
| QQQ240419C00304780 | 4/15/2024 7:54 PM | 304.78 | 126.80 | 109.02 | 109.14 | 0.00 | 0.00% | 5 | 171 | 0.00% |
| QQQ240419C00305000 | 4/19/2024 5:16 PM | 305 | 112.16 | 108.74 | 108.85 | -22.03 | -16.42% | 87 | 95 | 0.00% |
| QQQ240419C00309780 | 4/2/2024 4:30 PM | 309.78 | 130.39 | 104.01 | 104.13 | 0.00 | 0.00% | 6 | 23 | 0.00% |
| QQQ240419C00310000 | 4/19/2024 6:36 PM | 310 | 105.46 | 103.77 | 103.89 | -16.31 | -13.39% | 5 | 10 | 0.00% |
| QQQ240419C00314780 | 4/19/2024 2:02 PM | 314.78 | 106.47 | 99.04 | 99.15 | -24.30 | -18.58% | 1 | 41 | 0.00% |
| QQQ240419C00315000 | 4/15/2024 6:21 PM | 315 | 116.65 | 98.82 | 98.93 | 0.00 | 0.00% | 11 | 18 | 0.00% |
| QQQ240419C00319780 | 4/19/2024 6:16 PM | 319.78 | 96.15 | 94.02 | 94.13 | -6.96 | -6.75% | 5 | 25 | 0.00% |
| QQQ240419C00320000 | 4/18/2024 8:06 PM | 320 | 102.89 | 93.94 | 94.08 | 0.00 | 0.00% | 10 | 25 | 0.00% |
| QQQ240419C00324780 | 4/19/2024 4:09 PM | 324.78 | 92.24 | 89.01 | 89.14 | -6.67 | -6.74% | 2 | 171 | 0.00% |
| QQQ240419C00325000 | 4/19/2024 6:33 PM | 325 | 90.56 | 89.00 | 89.14 | -9.41 | -9.41% | 2 | 44 | 0.00% |
| QQQ240419C00329780 | 4/18/2024 7:15 PM | 329.78 | 94.12 | 84.06 | 84.18 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| QQQ240419C00330000 | 4/19/2024 6:31 PM | 330 | 85.79 | 83.78 | 83.89 | -7.97 | -8.50% | 2 | 32 | 0.00% |
| QQQ240419C00334780 | 4/19/2024 4:31 PM | 334.78 | 80.94 | 79.03 | 79.15 | -25.54 | -23.99% | 1 | 109 | 0.00% |
| QQQ240419C00335000 | 4/19/2024 6:08 PM | 335 | 81.60 | 78.91 | 79.03 | -11.19 | -12.06% | 4 | 18 | 0.00% |
| QQQ240419C00339780 | 4/1/2024 3:10 PM | 339.78 | 105.65 | 73.96 | 74.07 | 0.00 | 0.00% | 15 | 62 | 0.00% |
| QQQ240419C00340000 | 4/18/2024 5:24 PM | 340 | 82.25 | 73.79 | 73.92 | -1.40 | -1.67% | 2 | 105 | 0.00% |
| QQQ240419C00344780 | 4/9/2024 7:31 PM | 344.78 | 97.56 | 69.02 | 69.15 | 0.00 | 0.00% | 1 | 7 | 0.00% |
| QQQ240419C00345000 | 4/19/2024 4:13 PM | 345 | 71.14 | 68.72 | 68.83 | -7.70 | -9.77% | 2 | 36 | 0.00% |
| QQQ240419C00349780 | 4/19/2024 3:18 PM | 349.78 | 69.04 | 63.95 | 64.06 | -7.32 | -9.59% | 3 | 129 | 0.00% |
| QQQ240419C00350000 | 4/19/2024 5:21 PM | 350 | 67.61 | 63.72 | 63.83 | -6.49 | -8.76% | 45 | 104 | 0.00% |
| QQQ240419C00354780 | 4/12/2024 2:43 PM | 354.78 | 84.91 | 59.25 | 59.39 | 0.00 | 0.00% | 6 | 10 | 0.00% |
| QQQ240419C00355000 | 4/19/2024 5:05 PM | 355 | 62.17 | 58.92 | 59.05 | -8.25 | -11.72% | 4 | 57 | 0.00% |
| QQQ240419C00359780 | 4/19/2024 3:26 PM | 359.78 | 58.48 | 54.27 | 54.39 | -13.50 | -18.76% | 11 | 26 | 0.00% |
| QQQ240419C00360000 | 4/19/2024 6:41 PM | 360 | 54.25 | 53.78 | 53.89 | -10.18 | -15.80% | 24 | 186 | 0.00% |
| QQQ240419C00364780 | 4/16/2024 2:26 PM | 364.78 | 67.00 | 49.18 | 49.30 | 0.00 | 0.00% | 10 | 14 | 0.00% |
| QQQ240419C00365000 | 4/19/2024 5:11 PM | 365 | 52.24 | 49.00 | 49.13 | -8.62 | -14.16% | 17 | 365 | 0.00% |
| QQQ240419C00369780 | 4/18/2024 7:51 PM | 369.78 | 54.46 | 44.03 | 44.15 | 0.00 | 0.00% | 1 | 81 | 0.00% |
| QQQ240419C00370000 | 4/19/2024 3:01 PM | 370 | 49.40 | 44.08 | 44.20 | -3.77 | -7.09% | 33 | 225 | 0.00% |
| QQQ240419C00374780 | 4/19/2024 3:53 PM | 374.78 | 43.29 | 38.98 | 39.09 | -8.61 | -16.59% | 3 | 78 | 0.00% |
| QQQ240419C00375000 | 4/19/2024 3:19 PM | 375 | 43.55 | 38.97 | 39.08 | -8.50 | -16.33% | 5 | 213 | 0.00% |
| QQQ240419C00379780 | 4/17/2024 7:29 PM | 379.78 | 46.46 | 33.96 | 34.07 | 0.00 | 0.00% | 5 | 48 | 0.00% |
| QQQ240419C00380000 | 4/19/2024 6:36 PM | 380 | 35.43 | 33.97 | 34.08 | -8.73 | -19.77% | 31 | 293 | 0.00% |
| QQQ240419C00384780 | 4/19/2024 3:19 PM | 384.78 | 33.72 | 29.02 | 29.14 | -7.71 | -18.61% | 1 | 62 | 0.00% |
| QQQ240419C00385000 | 4/19/2024 5:36 PM | 385 | 31.99 | 29.00 | 29.12 | -6.46 | -16.80% | 10 | 168 | 0.00% |
| QQQ240419C00386000 | 4/19/2024 3:49 PM | 386 | 32.44 | 27.84 | 27.97 | -20.36 | -38.56% | 3 | 3 | 0.00% |
| QQQ240419C00389780 | 4/19/2024 2:45 PM | 389.78 | 30.05 | 23.97 | 24.08 | -3.91 | -11.51% | 18 | 65 | 0.00% |
| QQQ240419C00390000 | 4/19/2024 6:05 PM | 390 | 26.08 | 23.74 | 23.87 | -7.48 | -22.29% | 75 | 425 | 0.00% |
| QQQ240419C00393000 | 4/19/2024 2:45 PM | 393 | 26.83 | 21.00 | 21.12 | -3.17 | -10.57% | 1 | 1 | 0.00% |
| QQQ240419C00394780 | 4/19/2024 5:46 PM | 394.78 | 22.44 | 19.25 | 19.37 | -11.56 | -34.00% | 10 | 677 | 0.00% |
| QQQ240419C00395000 | 4/19/2024 5:51 PM | 395 | 23.00 | 18.74 | 18.84 | -5.32 | -18.79% | 13 | 472 | 0.00% |
| QQQ240419C00399780 | 4/19/2024 6:40 PM | 399.78 | 14.63 | 14.16 | 14.28 | -17.97 | -55.12% | 44 | 174 | 0.00% |
| QQQ240419C00400000 | 4/19/2024 6:52 PM | 400 | 13.85 | 13.83 | 13.94 | -9.65 | -41.06% | 146 | 1,529 | 0.00% |
| QQQ240419C00404780 | 4/19/2024 2:17 PM | 404.78 | 15.72 | 9.20 | 9.31 | -3.47 | -18.08% | 1 | 469 | 0.00% |
| QQQ240419C00405000 | 4/19/2024 5:10 PM | 405 | 11.38 | 8.96 | 9.08 | -6.68 | -36.99% | 43 | 817 | 0.00% |
| QQQ240419C00408000 | 4/19/2024 6:51 PM | 408 | 6.21 | 5.88 | 5.98 | -10.39 | -62.59% | 66 | 7 | 0.00% |
| QQQ240419C00409780 | 4/19/2024 6:51 PM | 409.78 | 4.47 | 4.09 | 4.20 | -9.61 | -68.25% | 106 | 2,408 | 0.00% |
| QQQ240419C00410000 | 4/19/2024 6:54 PM | 410 | 4.20 | 3.89 | 3.98 | -9.17 | -69.52% | 2,597 | 17,353 | 0.00% |
| QQQ240419C00411000 | 4/19/2024 6:50 PM | 411 | 3.60 | 3.26 | 3.36 | -9.65 | -72.83% | 1,915 | 3 | 0.00% |
| QQQ240419C00412000 | 4/19/2024 6:53 PM | 412 | 2.19 | 2.41 | 2.48 | -10.03 | -82.08% | 5,219 | 315 | 0.00% |
| QQQ240419C00413000 | 4/19/2024 6:54 PM | 413 | 1.59 | 1.45 | 1.46 | -9.11 | -86.11% | 2,683 | 234 | 0.00% |
| QQQ240419C00414000 | 4/19/2024 6:54 PM | 414 | 1.06 | 0.96 | 0.97 | -8.38 | -88.87% | 10,402 | 43 | 7.69% |
| QQQ240419C00414780 | 4/19/2024 6:54 PM | 414.78 | 0.54 | 0.58 | 0.59 | -8.15 | -93.79% | 5,859 | 888 | 8.13% |
| QQQ240419C00415000 | 4/19/2024 6:54 PM | 415 | 0.59 | 0.46 | 0.47 | -7.87 | -93.03% | 31,379 | 13,962 | 7.79% |
| QQQ240419C00416000 | 4/19/2024 6:54 PM | 416 | 0.32 | 0.26 | 0.27 | -7.80 | -96.06% | 40,473 | 142 | 9.18% |
| QQQ240419C00417000 | 4/19/2024 6:54 PM | 417 | 0.14 | 0.12 | 0.13 | -6.50 | -97.89% | 65,138 | 447 | 9.77% |
| QQQ240419C00418000 | 4/19/2024 6:53 PM | 418 | 0.06 | 0.05 | 0.06 | -5.95 | -99.00% | 91,161 | 492 | 10.30% |
| QQQ240419C00419000 | 4/19/2024 6:54 PM | 419 | 0.04 | 0.03 | 0.04 | -4.90 | -99.19% | 73,150 | 220 | 11.62% |
| QQQ240419C00419780 | 4/19/2024 6:54 PM | 419.78 | 0.02 | 0.01 | 0.02 | -4.52 | -99.56% | 29,468 | 1,285 | 11.72% |
| QQQ240419C00420000 | 4/19/2024 6:53 PM | 420 | 0.02 | 0.01 | 0.02 | -4.05 | -99.51% | 141,133 | 29,749 | 12.31% |
| QQQ240419C00421000 | 4/19/2024 6:54 PM | 421 | 0.02 | 0.01 | 0.02 | -3.38 | -99.41% | 62,005 | 690 | 14.06% |
| QQQ240419C00422000 | 4/19/2024 6:52 PM | 422 | 0.01 | 0.00 | 0.01 | -2.74 | -99.64% | 81,251 | 1,041 | 14.45% |
| QQQ240419C00423000 | 4/19/2024 6:52 PM | 423 | 0.01 | 0.00 | 0.01 | -2.17 | -99.54% | 61,872 | 3,610 | 16.02% |
| QQQ240419C00424000 | 4/19/2024 6:54 PM | 424 | 0.01 | 0.00 | 0.01 | -1.68 | -99.41% | 60,335 | 5,371 | 17.97% |
| QQQ240419C00424780 | 4/19/2024 6:43 PM | 424.78 | 0.01 | 0.00 | 0.01 | -1.33 | -99.25% | 14,907 | 5,374 | 19.14% |
| QQQ240419C00425000 | 4/19/2024 6:39 PM | 425 | 0.01 | 0.00 | 0.01 | -1.26 | -99.21% | 43,982 | 21,943 | 19.53% |
| QQQ240419C00426000 | 4/19/2024 6:46 PM | 426 | 0.01 | 0.00 | 0.01 | -0.92 | -98.92% | 28,756 | 6,318 | 21.09% |
| QQQ240419C00427000 | 4/19/2024 6:49 PM | 427 | 0.01 | 0.00 | 0.01 | -0.66 | -98.51% | 15,548 | 8,819 | 22.66% |
| QQQ240419C00428000 | 4/19/2024 6:49 PM | 428 | 0.01 | 0.00 | 0.01 | -0.46 | -97.87% | 23,488 | 19,842 | 24.22% |
| QQQ240419C00429000 | 4/19/2024 6:44 PM | 429 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 6,551 | 6,131 | 25.78% |
| QQQ240419C00429780 | 4/19/2024 6:32 PM | 429.78 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 2,330 | 3,233 | 26.95% |
| QQQ240419C00430000 | 4/19/2024 6:45 PM | 430 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 13,798 | 41,973 | 27.34% |
| QQQ240419C00431000 | 4/19/2024 6:49 PM | 431 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 3,869 | 8,743 | 28.91% |
| QQQ240419C00432000 | 4/19/2024 6:52 PM | 432 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 8,984 | 11,689 | 30.47% |
| QQQ240419C00433000 | 4/19/2024 5:36 PM | 433 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 2,287 | 9,154 | 32.03% |
| QQQ240419C00434000 | 4/19/2024 6:52 PM | 434 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 6,095 | 9,170 | 33.59% |
| QQQ240419C00434780 | 4/19/2024 5:35 PM | 434.78 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 393 | 4,990 | 34.38% |
| QQQ240419C00435000 | 4/19/2024 6:46 PM | 435 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3,294 | 28,861 | 35.16% |
| QQQ240419C00436000 | 4/19/2024 6:46 PM | 436 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 885 | 10,107 | 36.33% |
| QQQ240419C00437000 | 4/19/2024 6:48 PM | 437 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,115 | 9,643 | 37.50% |
| QQQ240419C00438000 | 4/19/2024 6:10 PM | 438 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 761 | 10,546 | 39.06% |
| QQQ240419C00439000 | 4/19/2024 4:43 PM | 439 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,014 | 11,644 | 40.63% |
| QQQ240419C00439780 | 4/19/2024 6:25 PM | 439.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 848 | 7,225 | 42.19% |
| QQQ240419C00440000 | 4/19/2024 6:54 PM | 440 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,990 | 57,410 | 42.19% |
| QQQ240419C00441000 | 4/19/2024 6:40 PM | 441 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 805 | 27,842 | 25.00% |
| QQQ240419C00442000 | 4/19/2024 6:28 PM | 442 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 369 | 12,211 | 45.31% |
| QQQ240419C00443000 | 4/19/2024 6:40 PM | 443 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 386 | 13,595 | 25.00% |
| QQQ240419C00444000 | 4/19/2024 6:45 PM | 444 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 211 | 9,408 | 47.66% |
| QQQ240419C00444780 | 4/19/2024 2:53 PM | 444.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 13,194 | 49.22% |
| QQQ240419C00445000 | 4/19/2024 6:41 PM | 445 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 68 | 33,057 | 49.22% |
| QQQ240419C00446000 | 4/19/2024 4:49 PM | 446 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 11,245 | 25.00% |
| QQQ240419C00447000 | 4/19/2024 6:46 PM | 447 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 68 | 9,809 | 51.56% |
| QQQ240419C00448000 | 4/19/2024 5:39 PM | 448 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 161 | 13,250 | 50.00% |
| QQQ240419C00449000 | 4/19/2024 6:46 PM | 449 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 126 | 4,466 | 51.56% |
| QQQ240419C00449780 | 4/18/2024 8:03 PM | 449.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 5,135 | 53.13% |
| QQQ240419C00450000 | 4/19/2024 6:00 PM | 450 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 109 | 45,304 | 25.00% |
| QQQ240419C00451000 | 4/19/2024 5:17 PM | 451 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 85 | 4,582 | 53.13% |
| QQQ240419C00452000 | 4/19/2024 6:33 PM | 452 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 56 | 19,087 | 54.69% |
| QQQ240419C00453000 | 4/19/2024 6:00 PM | 453 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 11,569 | 56.25% |
| QQQ240419C00454000 | 4/19/2024 5:50 PM | 454 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 11,874 | 57.81% |
| QQQ240419C00454780 | 4/19/2024 5:12 PM | 454.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 17,850 | 59.38% |
| QQQ240419C00455000 | 4/19/2024 6:34 PM | 455 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 83 | 45,895 | 59.38% |
| QQQ240419C00456000 | 4/19/2024 4:25 PM | 456 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 476 | 6,743 | 59.38% |
| QQQ240419C00457000 | 4/19/2024 4:22 PM | 457 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 507 | 3,813 | 62.50% |
| QQQ240419C00458000 | 4/18/2024 6:39 PM | 458 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 177 | 7,889 | 62.50% |
| QQQ240419C00459000 | 4/19/2024 2:37 PM | 459 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 96 | 4,350 | 64.06% |
| QQQ240419C00459780 | 4/18/2024 6:39 PM | 459.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 13,745 | 65.63% |
| QQQ240419C00460000 | 4/19/2024 6:34 PM | 460 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 33 | 38,057 | 65.63% |
| QQQ240419C00461000 | 4/19/2024 1:53 PM | 461 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 925 | 65.63% |
| QQQ240419C00462000 | 4/19/2024 4:04 PM | 462 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 2,583 | 68.75% |
| QQQ240419C00463000 | 4/19/2024 1:54 PM | 463 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 50 | 1,237 | 68.75% |
| QQQ240419C00464780 | 4/19/2024 6:52 PM | 464.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 3,218 | 71.88% |
| QQQ240419C00465000 | 4/19/2024 5:35 PM | 465 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 19 | 31,440 | 71.88% |
| QQQ240419C00466000 | 4/17/2024 6:42 PM | 466 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 34 | 50.00% |
| QQQ240419C00467000 | 4/17/2024 7:09 PM | 467 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 528 | 665 | 75.00% |
| QQQ240419C00468000 | 4/17/2024 7:08 PM | 468 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 551 | 696 | 75.00% |
| QQQ240419C00469780 | 4/18/2024 2:54 PM | 469.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 6,274 | 78.13% |
| QQQ240419C00470000 | 4/18/2024 8:01 PM | 470 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 25,535 | 78.13% |
| QQQ240419C00471000 | 4/18/2024 8:01 PM | 471 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 245 | 78.13% |
| QQQ240419C00472000 | 4/15/2024 5:28 PM | 472 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 23 | 110 | 81.25% |
| QQQ240419C00473000 | 4/15/2024 7:03 PM | 473 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 41 | 50.00% |
| QQQ240419C00474780 | 4/18/2024 1:40 PM | 474.78 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6,519 | 50.00% |
| QQQ240419C00475000 | 4/19/2024 6:14 PM | 475 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 17,163 | 50.00% |
| QQQ240419C00479780 | 4/19/2024 1:32 PM | 479.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 4,847 | 89.06% |
| QQQ240419C00480000 | 4/18/2024 1:54 PM | 480 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 250 | 11,036 | 90.63% |
| QQQ240419C00481000 | 4/12/2024 7:20 PM | 481 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 45 | 29 | 90.63% |
| QQQ240419C00484780 | 4/17/2024 1:45 PM | 484.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 4,721 | 93.75% |
| QQQ240419C00485000 | 4/18/2024 7:24 PM | 485 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 7,945 | 50.00% |
| QQQ240419C00489780 | 4/9/2024 1:41 PM | 489.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 786 | 100.00% |
| QQQ240419C00490000 | 4/9/2024 7:21 PM | 490 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 3,941 | 100.00% |
| QQQ240419C00494780 | 4/4/2024 8:06 PM | 494.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 1,144 | 106.25% |
| QQQ240419C00495000 | 4/19/2024 2:19 PM | 495 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 1,370 | 106.25% |
| QQQ240419C00499780 | 4/12/2024 5:47 PM | 499.78 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1,365 | 50.00% |
| QQQ240419C00500000 | 4/15/2024 3:39 PM | 500 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 1,919 | 112.50% |
| QQQ240419C00504780 | 4/4/2024 7:11 PM | 504.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,087 | 118.75% |
| QQQ240419C00505000 | 4/10/2024 6:17 PM | 505 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 484 | 118.75% |
| QQQ240419C00509780 | 3/21/2024 7:40 PM | 509.78 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 1,043 | 121.88% |
| QQQ240419C00510000 | 4/10/2024 3:36 PM | 510 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 514 | 121.88% |
| QQQ240419C00514780 | 3/21/2024 7:40 PM | 514.78 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 49 | 128.13% |
| QQQ240419C00515000 | 4/12/2024 4:13 PM | 515 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 73 | 128.13% |
| QQQ240419C00519780 | 4/8/2024 1:30 PM | 519.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 237 | 131.25% |
| QQQ240419C00520000 | 4/15/2024 6:14 PM | 520 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 879 | 131.25% |
| QQQ240419C00524780 | 3/15/2024 1:31 PM | 524.78 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 282 | 137.50% |
| QQQ240419C00525000 | 3/22/2024 8:11 PM | 525 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 48 | 114 | 137.50% |
| QQQ240419C00529780 | 3/21/2024 5:15 PM | 529.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 362 | 143.75% |
| QQQ240419C00530000 | 4/19/2024 5:15 PM | 530 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 615 | 143.75% |
| QQQ240419C00534780 | 3/18/2024 7:05 PM | 534.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 71 | 5,290 | 150.00% |
| QQQ240419C00535000 | 3/18/2024 2:15 PM | 535 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 70 | 572 | 150.00% |
| QQQ240419C00539780 | 3/14/2024 5:36 PM | 539.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,146 | 153.13% |
| QQQ240419C00540000 | 4/15/2024 4:54 PM | 540 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 805 | 153.13% |
| QQQ240419C00544780 | 3/22/2024 6:51 PM | 544.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 1,693 | 156.25% |
| QQQ240419C00545000 | 3/14/2024 7:48 PM | 545 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 245 | 2,254 | 156.25% |
| QQQ240419C00549780 | 3/15/2024 3:28 PM | 549.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 205 | 5,201 | 162.50% |
| QQQ240419C00550000 | 4/18/2024 4:05 PM | 550 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 2,561 | 162.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00209780 | 4/18/2024 7:58 PM | 209.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 351 | 381.25% |
| QQQ240419P00210000 | 3/21/2024 3:15 PM | 210 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 60 | 707 | 381.25% |
| QQQ240419P00215000 | 3/27/2024 3:42 PM | 215 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,904 | 368.75% |
| QQQ240419P00219780 | 3/18/2024 2:49 PM | 219.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 645 | 713 | 356.25% |
| QQQ240419P00220000 | 4/9/2024 7:56 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 498 | 356.25% |
| QQQ240419P00224780 | 3/18/2024 7:54 PM | 224.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 257 | 250 | 343.75% |
| QQQ240419P00225000 | 3/19/2024 3:59 PM | 225 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 172 | 343.75% |
| QQQ240419P00229780 | 3/19/2024 6:06 PM | 229.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2,410 | 2,410 | 337.50% |
| QQQ240419P00230000 | 4/15/2024 7:22 PM | 230 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 787 | 331.25% |
| QQQ240419P00234780 | 3/19/2024 7:55 PM | 234.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 197 | 578 | 325.00% |
| QQQ240419P00235000 | 3/21/2024 7:50 PM | 235 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 200 | 645 | 325.00% |
| QQQ240419P00239780 | 3/19/2024 6:03 PM | 239.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 195 | 312.50% |
| QQQ240419P00240000 | 3/21/2024 7:38 PM | 240 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 342 | 312.50% |
| QQQ240419P00244780 | 4/15/2024 5:44 PM | 244.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 235 | 300.00% |
| QQQ240419P00245000 | 4/17/2024 3:12 PM | 245 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 167 | 300.00% |
| QQQ240419P00249780 | 4/15/2024 5:46 PM | 249.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 342 | 287.50% |
| QQQ240419P00250000 | 3/28/2024 2:21 PM | 250 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 461 | 287.50% |
| QQQ240419P00254780 | 3/21/2024 2:38 PM | 254.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 265 | 275.00% |
| QQQ240419P00255000 | 3/20/2024 1:30 PM | 255 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 333 | 50.00% |
| QQQ240419P00259780 | 3/25/2024 2:57 PM | 259.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 169 | 1,102 | 268.75% |
| QQQ240419P00260000 | 3/25/2024 5:59 PM | 260 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 130 | 536 | 268.75% |
| QQQ240419P00264780 | 3/21/2024 1:30 PM | 264.78 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 146 | 256.25% |
| QQQ240419P00265000 | 4/5/2024 3:19 PM | 265 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 200 | 4,890 | 256.25% |
| QQQ240419P00269780 | 3/28/2024 6:55 PM | 269.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4,622 | 4,984 | 250.00% |
| QQQ240419P00270000 | 4/4/2024 7:15 PM | 270 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3,360 | 243.75% |
| QQQ240419P00274780 | 4/1/2024 7:33 PM | 274.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 400 | 1,115 | 237.50% |
| QQQ240419P00275000 | 4/8/2024 7:50 PM | 275 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 1,058 | 237.50% |
| QQQ240419P00279780 | 3/28/2024 2:22 PM | 279.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 546 | 225.00% |
| QQQ240419P00280000 | 4/17/2024 2:53 PM | 280 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 568 | 225.00% |
| QQQ240419P00284780 | 4/1/2024 7:34 PM | 284.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 942 | 218.75% |
| QQQ240419P00285000 | 4/12/2024 8:02 PM | 285 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2,228 | 3,252 | 218.75% |
| QQQ240419P00289780 | 4/12/2024 2:54 PM | 289.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 56 | 893 | 206.25% |
| QQQ240419P00290000 | 4/16/2024 3:16 PM | 290 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,345 | 206.25% |
| QQQ240419P00294780 | 4/12/2024 8:02 PM | 294.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 968 | 1,283 | 196.88% |
| QQQ240419P00295000 | 4/16/2024 1:30 PM | 295 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,917 | 196.88% |
| QQQ240419P00299780 | 4/12/2024 7:43 PM | 299.78 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 113 | 12,379 | 187.50% |
| QQQ240419P00300000 | 4/18/2024 4:52 PM | 300 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 1,815 | 187.50% |
| QQQ240419P00304780 | 4/15/2024 7:50 PM | 304.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 1,568 | 181.25% |
| QQQ240419P00305000 | 4/16/2024 1:30 PM | 305 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 726 | 181.25% |
| QQQ240419P00309780 | 4/12/2024 1:50 PM | 309.78 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 320 | 1,389 | 50.00% |
| QQQ240419P00310000 | 4/18/2024 1:40 PM | 310 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,056 | 168.75% |
| QQQ240419P00314780 | 4/15/2024 7:45 PM | 314.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 164 | 2,947 | 162.50% |
| QQQ240419P00315000 | 4/15/2024 7:25 PM | 315 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 904 | 162.50% |
| QQQ240419P00319780 | 4/16/2024 2:16 PM | 319.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 332 | 1,040 | 153.13% |
| QQQ240419P00320000 | 4/17/2024 3:51 PM | 320 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,836 | 153.13% |
| QQQ240419P00324780 | 4/16/2024 3:01 PM | 324.78 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 90 | 1,632 | 50.00% |
| QQQ240419P00325000 | 4/16/2024 3:01 PM | 325 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 95 | 1,717 | 143.75% |
| QQQ240419P00329780 | 4/19/2024 4:30 PM | 329.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 606 | 3,207 | 137.50% |
| QQQ240419P00330000 | 4/15/2024 5:17 PM | 330 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 7,191 | 137.50% |
| QQQ240419P00334780 | 4/19/2024 4:30 PM | 334.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1,550 | 2,875 | 128.13% |
| QQQ240419P00335000 | 4/17/2024 1:30 PM | 335 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,834 | 128.13% |
| QQQ240419P00339780 | 4/19/2024 5:54 PM | 339.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 3,024 | 118.75% |
| QQQ240419P00340000 | 4/17/2024 7:47 PM | 340 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 3,481 | 118.75% |
| QQQ240419P00344780 | 4/15/2024 8:13 PM | 344.78 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 191 | 4,669 | 50.00% |
| QQQ240419P00345000 | 4/19/2024 5:28 PM | 345 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 2,132 | 112.50% |
| QQQ240419P00349780 | 4/19/2024 6:11 PM | 349.78 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 2,427 | 50.00% |
| QQQ240419P00350000 | 4/19/2024 2:17 PM | 350 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 12,668 | 103.13% |
| QQQ240419P00354780 | 4/18/2024 6:38 PM | 354.78 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4,542 | 50.00% |
| QQQ240419P00355000 | 4/19/2024 6:22 PM | 355 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 11,341 | 93.75% |
| QQQ240419P00359780 | 4/18/2024 6:37 PM | 359.78 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 3,729 | 50.00% |
| QQQ240419P00360000 | 4/19/2024 5:06 PM | 360 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 14,410 | 87.50% |
| QQQ240419P00364780 | 4/19/2024 3:44 PM | 364.78 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3,711 | 50.00% |
| QQQ240419P00365000 | 4/19/2024 5:04 PM | 365 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 323 | 12,816 | 78.13% |
| QQQ240419P00369780 | 4/19/2024 4:10 PM | 369.78 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 3,668 | 71.88% |
| QQQ240419P00370000 | 4/19/2024 6:13 PM | 370 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 22 | 9,141 | 71.88% |
| QQQ240419P00374780 | 4/19/2024 3:20 PM | 374.78 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 10 | 6,801 | 50.00% |
| QQQ240419P00375000 | 4/19/2024 6:01 PM | 375 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 73 | 5,810 | 64.06% |
| QQQ240419P00376000 | 4/19/2024 2:28 PM | 376 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1,442 | 62.50% |
| QQQ240419P00377000 | 4/18/2024 7:21 PM | 377 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 784 | 1,335 | 60.94% |
| QQQ240419P00378000 | 4/18/2024 7:59 PM | 378 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 315 | 389 | 59.38% |
| QQQ240419P00379780 | 4/19/2024 2:44 PM | 379.78 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 21 | 9,962 | 56.25% |
| QQQ240419P00380000 | 4/19/2024 6:37 PM | 380 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 38 | 51,288 | 56.25% |
| QQQ240419P00381000 | 4/19/2024 1:32 PM | 381 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 918 | 54.69% |
| QQQ240419P00382000 | 4/19/2024 1:45 PM | 382 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 68 | 785 | 53.13% |
| QQQ240419P00383000 | 4/19/2024 2:14 PM | 383 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 72 | 1,003 | 51.56% |
| QQQ240419P00384780 | 4/19/2024 4:32 PM | 384.78 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 101 | 5,592 | 51.56% |
| QQQ240419P00385000 | 4/19/2024 5:58 PM | 385 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 110 | 22,455 | 51.56% |
| QQQ240419P00386000 | 4/19/2024 6:05 PM | 386 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,019 | 1,449 | 50.00% |
| QQQ240419P00387000 | 4/19/2024 3:08 PM | 387 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 669 | 249 | 48.44% |
| QQQ240419P00388000 | 4/19/2024 4:41 PM | 388 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6,825 | 1,458 | 46.88% |
| QQQ240419P00389780 | 4/19/2024 6:50 PM | 389.78 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 360 | 2,303 | 43.75% |
| QQQ240419P00390000 | 4/19/2024 6:21 PM | 390 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 430 | 51,728 | 43.75% |
| QQQ240419P00391000 | 4/19/2024 5:05 PM | 391 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 68 | 598 | 41.41% |
| QQQ240419P00392000 | 4/19/2024 5:04 PM | 392 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 157 | 1,389 | 39.84% |
| QQQ240419P00393000 | 4/19/2024 2:39 PM | 393 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 467 | 665 | 38.28% |
| QQQ240419P00394780 | 4/19/2024 5:36 PM | 394.78 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,570 | 3,837 | 35.16% |
| QQQ240419P00395000 | 4/19/2024 6:23 PM | 395 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 790 | 24,996 | 35.16% |
| QQQ240419P00396000 | 4/19/2024 6:12 PM | 396 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 916 | 1,737 | 33.59% |
| QQQ240419P00397000 | 4/19/2024 6:13 PM | 397 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 388 | 506 | 32.03% |
| QQQ240419P00398000 | 4/19/2024 6:43 PM | 398 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,415 | 2,579 | 30.47% |
| QQQ240419P00399780 | 4/19/2024 6:52 PM | 399.78 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2,924 | 14,729 | 27.34% |
| QQQ240419P00400000 | 4/19/2024 6:53 PM | 400 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 1,693 | 42,913 | 29.10% |
| QQQ240419P00401000 | 4/19/2024 6:45 PM | 401 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 977 | 884 | 27.34% |
| QQQ240419P00402000 | 4/19/2024 6:51 PM | 402 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 2,716 | 1,645 | 25.39% |
| QQQ240419P00403000 | 4/19/2024 6:54 PM | 403 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 5,149 | 19,149 | 23.83% |
| QQQ240419P00404780 | 4/19/2024 6:53 PM | 404.78 | 0.02 | 0.02 | 0.03 | -0.06 | -66.67% | 15,426 | 6,664 | 21.68% |
| QQQ240419P00405000 | 4/19/2024 6:53 PM | 405 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 5,315 | 18,417 | 22.27% |
| QQQ240419P00406000 | 4/19/2024 6:50 PM | 406 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 8,820 | 9,773 | 20.12% |
| QQQ240419P00407000 | 4/19/2024 6:54 PM | 407 | 0.04 | 0.05 | 0.06 | -0.04 | -50.00% | 4,046 | 4,896 | 19.53% |
| QQQ240419P00408000 | 4/19/2024 6:52 PM | 408 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 4,486 | 2,876 | 17.87% |
| QQQ240419P00409780 | 4/19/2024 6:53 PM | 409.78 | 0.12 | 0.12 | 0.13 | 0.01 | 9.09% | 8,409 | 9,149 | 15.92% |
| QQQ240419P00410000 | 4/19/2024 6:54 PM | 410 | 0.13 | 0.13 | 0.14 | 0.01 | 8.33% | 26,012 | 57,859 | 15.67% |
| QQQ240419P00411000 | 4/19/2024 6:54 PM | 411 | 0.19 | 0.19 | 0.20 | 0.07 | 58.33% | 11,166 | 2,872 | 14.45% |
| QQQ240419P00412000 | 4/19/2024 6:54 PM | 412 | 0.39 | 0.36 | 0.37 | 0.25 | 166.67% | 27,820 | 13,263 | 14.50% |
| QQQ240419P00413000 | 4/19/2024 6:54 PM | 413 | 0.56 | 0.56 | 0.58 | 0.39 | 205.26% | 47,750 | 36,208 | 13.84% |
| QQQ240419P00414000 | 4/19/2024 6:54 PM | 414 | 0.94 | 0.98 | 1.00 | 0.75 | 357.14% | 77,520 | 24,520 | 14.48% |
| QQQ240419P00414780 | 4/19/2024 6:54 PM | 414.78 | 1.58 | 1.50 | 1.54 | 1.35 | 586.96% | 21,259 | 5,666 | 16.36% |
| QQQ240419P00415000 | 4/19/2024 6:54 PM | 415 | 1.49 | 1.70 | 1.74 | 1.25 | 520.83% | 168,367 | 94,944 | 17.31% |
| QQQ240419P00416000 | 4/19/2024 6:54 PM | 416 | 2.50 | 2.40 | 2.45 | 2.21 | 762.07% | 115,293 | 25,291 | 18.63% |
| QQQ240419P00417000 | 4/19/2024 6:54 PM | 417 | 3.29 | 3.28 | 3.36 | 2.91 | 570.59% | 92,128 | 31,607 | 21.66% |
| QQQ240419P00418000 | 4/19/2024 6:52 PM | 418 | 3.90 | 4.14 | 4.23 | 3.41 | 695.92% | 91,862 | 12,074 | 23.61% |
| QQQ240419P00419000 | 4/19/2024 6:54 PM | 419 | 5.32 | 5.20 | 5.27 | 4.67 | 993.62% | 83,267 | 6,906 | 27.71% |
| QQQ240419P00419780 | 4/19/2024 6:49 PM | 419.78 | 5.56 | 5.75 | 5.85 | 4.75 | 586.42% | 19,368 | 11,387 | 27.10% |
| QQQ240419P00420000 | 4/19/2024 6:53 PM | 420 | 6.15 | 6.10 | 6.20 | 5.31 | 632.14% | 133,289 | 92,002 | 29.96% |
| QQQ240419P00421000 | 4/19/2024 6:54 PM | 421 | 7.10 | 7.09 | 7.20 | 6.00 | 545.45% | 44,362 | 13,106 | 33.15% |
| QQQ240419P00422000 | 4/19/2024 6:52 PM | 422 | 8.02 | 8.07 | 8.18 | 6.58 | 456.94% | 27,845 | 9,548 | 35.89% |
| QQQ240419P00423000 | 4/19/2024 6:52 PM | 423 | 9.09 | 8.82 | 8.94 | 7.21 | 383.51% | 12,429 | 11,189 | 34.08% |
| QQQ240419P00424000 | 4/19/2024 6:50 PM | 424 | 9.54 | 9.87 | 9.98 | 7.17 | 302.53% | 9,588 | 18,430 | 37.70% |
| QQQ240419P00424780 | 4/19/2024 6:46 PM | 424.78 | 10.74 | 10.62 | 10.72 | 7.90 | 278.17% | 676 | 5,142 | 38.87% |
| QQQ240419P00425000 | 4/19/2024 6:50 PM | 425 | 10.67 | 10.86 | 10.98 | 7.72 | 261.69% | 8,861 | 39,833 | 40.38% |
| QQQ240419P00426000 | 4/19/2024 6:53 PM | 426 | 12.15 | 11.80 | 11.93 | 8.55 | 237.50% | 2,706 | 8,614 | 41.85% |
| QQQ240419P00427000 | 4/19/2024 6:50 PM | 427 | 12.80 | 13.13 | 13.25 | 8.38 | 189.59% | 2,815 | 12,476 | 50.44% |
| QQQ240419P00428000 | 4/19/2024 6:51 PM | 428 | 13.88 | 13.93 | 14.06 | 8.67 | 166.41% | 1,944 | 15,356 | 50.20% |
| QQQ240419P00429000 | 4/19/2024 6:50 PM | 429 | 14.67 | 14.80 | 14.90 | 8.60 | 141.68% | 1,807 | 4,342 | 48.58% |
| QQQ240419P00429780 | 4/19/2024 6:46 PM | 429.78 | 16.08 | 15.72 | 15.84 | 9.30 | 137.17% | 666 | 2,254 | 53.22% |
| QQQ240419P00430000 | 4/19/2024 6:50 PM | 430 | 15.59 | 16.11 | 16.23 | 8.69 | 125.94% | 4,578 | 53,544 | 58.01% |
| QQQ240419P00431000 | 4/19/2024 6:50 PM | 431 | 16.82 | 16.82 | 16.95 | 8.90 | 112.37% | 2,401 | 12,545 | 52.93% |
| QQQ240419P00432000 | 4/19/2024 6:54 PM | 432 | 17.84 | 17.81 | 17.93 | 9.04 | 102.73% | 1,196 | 12,539 | 54.83% |
| QQQ240419P00433000 | 4/19/2024 6:48 PM | 433 | 19.41 | 19.17 | 19.30 | 9.55 | 96.86% | 2,332 | 7,635 | 67.29% |
| QQQ240419P00434000 | 4/19/2024 6:46 PM | 434 | 20.25 | 19.93 | 20.05 | 9.43 | 87.15% | 3,495 | 4,388 | 63.23% |
| QQQ240419P00434780 | 4/19/2024 6:29 PM | 434.78 | 18.96 | 20.95 | 21.03 | 7.39 | 63.87% | 10 | 2,260 | 71.14% |
| QQQ240419P00435000 | 4/19/2024 6:53 PM | 435 | 21.18 | 21.09 | 21.20 | 9.07 | 76.15% | 1,060 | 21,250 | 69.97% |
| QQQ240419P00436000 | 4/19/2024 6:15 PM | 436 | 22.23 | 22.04 | 22.16 | 9.47 | 74.22% | 186 | 1,059 | 71.14% |
| QQQ240419P00437000 | 4/19/2024 5:18 PM | 437 | 19.65 | 22.95 | 23.06 | 6.00 | 43.96% | 71 | 1,399 | 70.70% |
| QQQ240419P00438000 | 4/19/2024 5:56 PM | 438 | 20.25 | 23.93 | 24.04 | 6.24 | 44.54% | 445 | 3,168 | 72.36% |
| QQQ240419P00439000 | 4/19/2024 3:01 PM | 439 | 19.63 | 24.83 | 24.95 | 4.26 | 27.72% | 38 | 247 | 71.34% |
| QQQ240419P00439780 | 4/18/2024 7:49 PM | 439.78 | 15.70 | 25.71 | 25.82 | 0.00 | 0.00% | 8,570 | 474 | 76.37% |
| QQQ240419P00440000 | 4/19/2024 6:52 PM | 440 | 25.97 | 26.07 | 26.19 | 9.01 | 53.13% | 521 | 20,801 | 81.45% |
| QQQ240419P00441000 | 4/19/2024 6:51 PM | 441 | 26.91 | 26.88 | 27.00 | 9.25 | 52.38% | 22 | 346 | 77.54% |
| QQQ240419P00442000 | 4/19/2024 4:24 PM | 442 | 26.25 | 27.82 | 27.93 | 8.33 | 46.48% | 18 | 848 | 77.25% |
| QQQ240419P00443000 | 4/19/2024 6:51 PM | 443 | 28.92 | 28.96 | 29.06 | 9.63 | 49.92% | 11 | 384 | 84.38% |
| QQQ240419P00444000 | 4/19/2024 6:13 PM | 444 | 27.50 | 29.99 | 30.10 | 7.33 | 36.34% | 22 | 529 | 87.79% |
| QQQ240419P00444780 | 4/19/2024 2:47 PM | 444.78 | 24.72 | 30.95 | 31.07 | 4.01 | 19.36% | 23 | 677 | 95.41% |
| QQQ240419P00445000 | 4/19/2024 6:37 PM | 445 | 30.00 | 30.96 | 31.08 | 7.87 | 35.56% | 213 | 2,391 | 89.06% |
| QQQ240419P00446000 | 4/19/2024 6:50 PM | 446 | 31.75 | 32.17 | 32.25 | 9.70 | 43.99% | 28 | 211 | 97.61% |
| QQQ240419P00447000 | 4/19/2024 4:57 PM | 447 | 30.04 | 33.17 | 33.25 | 7.21 | 31.58% | 2 | 183 | 99.80% |
| QQQ240419P00448000 | 4/18/2024 7:05 PM | 448 | 28.65 | 33.91 | 34.03 | 4.51 | 18.68% | 1 | 1,057 | 93.65% |
| QQQ240419P00449000 | 4/19/2024 3:53 PM | 449 | 30.95 | 35.08 | 35.20 | 5.94 | 23.75% | 7 | 18 | 101.95% |
| QQQ240419P00449780 | 4/18/2024 7:05 PM | 449.78 | 25.93 | 35.73 | 35.86 | 0.00 | 0.00% | 20 | 10 | 99.12% |
| QQQ240419P00450000 | 4/19/2024 2:52 PM | 450 | 29.82 | 35.97 | 36.08 | 3.67 | 14.03% | 3 | 168 | 99.95% |
| QQQ240419P00451000 | 4/17/2024 8:04 PM | 451 | 24.96 | 36.91 | 37.03 | 0.00 | 0.00% | 267 | 0 | 99.90% |
| QQQ240419P00452000 | 4/18/2024 6:14 PM | 452 | 33.54 | 37.96 | 38.07 | 5.04 | 17.68% | 1 | 0 | 103.71% |
| QQQ240419P00453000 | 4/17/2024 2:15 PM | 453 | 22.69 | 38.92 | 39.04 | 0.00 | 0.00% | 7 | 0 | 104.40% |
| QQQ240419P00454000 | 4/18/2024 2:12 PM | 454 | 28.21 | 39.92 | 40.03 | 0.00 | 0.00% | 2 | 0 | 106.25% |
| QQQ240419P00454780 | 4/17/2024 8:02 PM | 454.78 | 28.80 | 40.81 | 40.94 | 0.00 | 0.00% | 60 | 0 | 112.60% |
| QQQ240419P00455000 | 4/18/2024 7:05 PM | 455 | 39.03 | 41.07 | 41.18 | 7.88 | 25.30% | 4 | 2,003 | 114.16% |
| QQQ240419P00456000 | 4/17/2024 8:02 PM | 456 | 30.02 | 41.80 | 41.91 | 0.00 | 0.00% | 50 | 0 | 104.69% |
| QQQ240419P00457000 | 4/17/2024 3:30 PM | 457 | 29.00 | 42.81 | 42.93 | 0.00 | 0.00% | 1 | 0 | 107.32% |
| QQQ240419P00458000 | 4/10/2024 7:48 PM | 458 | 19.15 | 43.95 | 44.08 | 0.00 | 0.00% | 80 | 0 | 115.92% |
| QQQ240419P00459000 | 4/10/2024 7:49 PM | 459 | 20.39 | 45.01 | 45.14 | 0.00 | 0.00% | 20 | 0 | 120.41% |
| QQQ240419P00459780 | 4/18/2024 8:01 PM | 459.78 | 35.92 | 45.86 | 45.98 | 0.00 | 0.00% | 8 | 0 | 124.61% |
| QQQ240419P00460000 | 4/19/2024 3:36 PM | 460 | 42.00 | 46.08 | 46.20 | 5.85 | 16.18% | 83 | 9 | 125.05% |
| QQQ240419P00464780 | 4/17/2024 8:13 PM | 464.78 | 38.69 | 50.58 | 50.69 | 0.00 | 0.00% | 1 | 0 | 121.29% |
| QQQ240419P00465000 | 4/12/2024 5:32 PM | 465 | 43.29 | 50.94 | 51.05 | 15.29 | 54.61% | 1 | 0 | 128.71% |
| QQQ240419P00469780 | 4/18/2024 5:15 PM | 469.78 | 45.27 | 55.68 | 55.79 | 0.00 | 0.00% | 1 | 0 | 135.84% |
| QQQ240419P00470000 | 4/17/2024 8:11 PM | 470 | 43.97 | 55.90 | 56.01 | 0.00 | 0.00% | 5 | 0 | 136.23% |
| QQQ240419P00474780 | 3/25/2024 7:36 PM | 474.78 | 29.26 | 60.96 | 61.06 | 0.00 | 0.00% | 2 | 0 | 157.81% |
| QQQ240419P00475000 | 4/15/2024 2:26 PM | 475 | 35.46 | 61.13 | 61.25 | 0.00 | 0.00% | 1 | 0 | 156.54% |
| QQQ240419P00479780 | 3/15/2024 7:31 PM | 479.78 | 45.87 | 41.04 | 41.52 | 0.00 | 0.00% | 35 | 0 | 0.00% |
| QQQ240419P00480000 | 4/17/2024 8:11 PM | 480 | 54.04 | 66.07 | 66.19 | 0.00 | 0.00% | 10 | 0 | 163.28% |
| QQQ240419P00481000 | 4/17/2024 8:11 PM | 481 | 55.05 | 67.21 | 67.33 | 0.00 | 0.00% | 3 | 0 | 171.34% |
| QQQ240419P00482000 | 4/17/2024 8:11 PM | 482 | 56.06 | 67.95 | 68.07 | 0.00 | 0.00% | 2 | 0 | 160.94% |
| QQQ240419P00484780 | 3/20/2024 8:04 PM | 484.78 | 40.03 | 70.80 | 70.93 | 0.00 | 0.00% | 1 | 0 | 169.73% |
| QQQ240419P00485000 | 4/8/2024 8:09 PM | 485 | 43.96 | 71.10 | 71.23 | 0.00 | 0.00% | 3 | 0 | 174.02% |
| QQQ240419P00489780 | 4/1/2024 4:09 PM | 489.78 | 45.50 | 75.60 | 75.71 | 0.00 | 0.00% | - | 0 | 166.21% |
| QQQ240419P00490000 | 4/17/2024 8:01 PM | 490 | 64.19 | 76.10 | 76.23 | 0.00 | 0.00% | 35 | 0 | 183.01% |
| QQQ240419P00491000 | 4/15/2024 8:10 PM | 491 | 60.26 | 76.95 | 77.08 | 0.00 | 0.00% | 5 | - | 176.95% |
| QQQ240419P00492000 | 4/17/2024 1:49 PM | 492 | 60.00 | 77.80 | 77.92 | 0.00 | 0.00% | 2 | - | 168.95% |
| QQQ240419P00494780 | 4/3/2024 8:06 PM | 494.78 | 52.16 | 80.70 | 80.82 | 0.00 | 0.00% | 29 | 0 | 181.25% |
| QQQ240419P00495000 | 4/8/2024 8:09 PM | 495 | 53.97 | 80.92 | 81.04 | 0.00 | 0.00% | 2 | 0 | 181.64% |
| QQQ240419P00499780 | 3/18/2024 7:56 PM | 499.78 | 62.27 | 73.52 | 74.03 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| QQQ240419P00500000 | 4/18/2024 2:12 PM | 500 | 74.46 | 85.95 | 86.06 | 0.00 | 0.00% | 2 | 0 | 191.50% |
| QQQ240419P00504780 | 2/16/2024 8:00 PM | 504.78 | 73.25 | 70.92 | 71.32 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| QQQ240419P00505000 | 3/1/2024 9:13 PM | 505 | 59.55 | 60.70 | 61.11 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| QQQ240419P00510000 | 3/1/2024 9:13 PM | 510 | 64.57 | 65.70 | 66.09 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| QQQ240419P00514780 | 1/31/2024 9:08 PM | 514.78 | 97.45 | 69.16 | 69.53 | 0.00 | 0.00% | - | 0 | 0.00% |
| QQQ240419P00515000 | 2/1/2024 2:44 PM | 515 | 95.49 | 69.38 | 69.75 | 0.00 | 0.00% | - | 0 | 0.00% |
| QQQ240419P00520000 | 2/2/2024 5:08 PM | 520 | 91.41 | 74.38 | 74.75 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| QQQ240419P00524780 | 1/30/2024 5:18 PM | 524.78 | 98.74 | 86.51 | 86.81 | 0.00 | 0.00% | - | 0 | 0.00% |
| QQQ240419P00525000 | 1/31/2024 3:09 PM | 525 | 104.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| QQQ240419P00529780 | 1/30/2024 5:16 PM | 529.78 | 103.74 | 91.51 | 91.81 | 0.00 | 0.00% | - | 0 | 0.00% |
| QQQ240419P00530000 | 2/23/2024 4:17 PM | 530 | 93.46 | 83.82 | 84.20 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| QQQ240419P00534780 | 4/10/2024 6:57 PM | 534.78 | 97.97 | 120.61 | 120.74 | 0.00 | 0.00% | 2 | 0 | 237.50% |
| QQQ240419P00535000 | 3/4/2024 9:07 PM | 535 | 91.30 | 92.22 | 92.63 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| QQQ240419P00539780 | 4/18/2024 1:30 PM | 539.78 | 113.20 | 125.78 | 125.91 | 0.00 | 0.00% | 1 | 0 | 257.62% |
| QQQ240419P00540000 | 4/17/2024 8:13 PM | 540 | 113.91 | 125.79 | 125.91 | 0.00 | 0.00% | 2 | 0 | 241.02% |
| QQQ240419P00544780 | 4/15/2024 8:12 PM | 544.78 | 114.02 | 130.57 | 130.69 | 0.00 | 0.00% | 2 | 0 | 247.66% |
| QQQ240419P00545000 | 3/4/2024 9:07 PM | 545 | 101.32 | 102.22 | 102.63 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| QQQ240419P00549780 | 1/30/2024 8:24 PM | 549.78 | 124.21 | 110.59 | 110.95 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| QQQ240419P00550000 | 4/19/2024 4:20 PM | 550 | 134.08 | 136.07 | 136.19 | 11.18 | 9.10% | 10 | 0 | 277.05% |
Related Tickers
IAK iShares U.S. Insurance ETF
112.67
+1.83%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.88
+1.74%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.64
+1.69%
ENFR Alerian Energy Infrastructure ETF
25.10
+1.41%
EMLP First Trust North American Energy Infrastructure Fund
29.17
+1.60%
TPYP Tortoise North American Pipeline Fund
27.47
+1.59%
USAI Pacer American Energy Independence ETF
31.25
+1.57%
VPU Vanguard Utilities Index Fund ETF Shares
141.70
+1.56%
MLPX Global X MLP & Energy Infrastructure ETF
48.24
+1.54%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.20
+1.57%
KIE SPDR S&P Insurance ETF
49.02
+1.53%
XLU Utilities Select Sector SPDR Fund
65.36
+1.42%
FUTY Fidelity MSCI Utilities Index ETF
42.12
+1.48%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.63
+1.44%
DVY iShares Select Dividend ETF
118.54
+1.42%
RPV Invesco S&P 500 Pure Value ETF
84.13
+1.43%
TUR iShares MSCI Turkey ETF
38.23
+1.41%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.95
+1.37%
RZV Invesco S&P SmallCap 600 Pure Value ETF
100.01
+1.35%
ATMP Barclays ETN+ Select MLP ETN
23.92
+1.33%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.07
+1.32%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.17
+1.32%
FYT First Trust Small Cap Value AlphaDEX Fund
51.04
+1.30%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.22
+1.29%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.60
+1.29%
FILL iShares MSCI Global Energy Producers ETF
27.13
+1.26%
IYF iShares U.S. Financials ETF
91.17
+1.26%
XLF Financial Select Sector SPDR Fund
40.33
+1.26%
IYK iShares US Consumer Staples ETF
65.76
+1.22%
GXG Global X MSCI Colombia ETF
24.99
+1.22%
IHF iShares U.S. Healthcare Providers ETF
52.17
+1.21%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.40
+1.21%
FBZ First Trust Brazil AlphaDEX Fund
11.24
+1.19%
XLE Energy Select Sector SPDR Fund
94.94
+1.17%
SDOG ALPS Sector Dividend Dogs ETF
51.79
+1.13%
FENY Fidelity MSCI Energy Index ETF
25.97
+1.09%
VFH Vanguard Financials Index Fund ETF Shares
97.53
+1.17%
VDE Vanguard Energy Index Fund ETF Shares
132.13
+1.11%
FXO First Trust Financials AlphaDEX Fund
44.69
+1.08%
FXG First Trust Consumer Staples AlphaDEX Fund
65.93
+1.07%
CCOR Core Alternative ETF
26.52
+1.07%
EWL iShares MSCI Switzerland ETF
45.67
+1.07%
IYE iShares U.S. Energy ETF
49.54
+0.98%
IYG iShares U.S. Financial Services ETF
63.29
+1.01%
PZT Invesco New York AMT-Free Municipal Bond ETF
22.84
+0.99%
SCHD Schwab U.S. Dividend Equity ETF
76.55
+0.98%
FLLA Franklin FTSE Latin America ETF
22.31
+0.96%
UTES Virtus Reaves Utilities ETF
47.79
+0.91%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
111.95
+0.89%
IJS iShares S&P Small-Cap 600 Value ETF
95.34
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.74
+0.86%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.54
+0.92%
SPVM Invesco S&P 500 Value with Momentum ETF
53.69
+0.84%
PID Invesco International Dividend Achievers ETF
17.63
+0.83%
QDIV Global X S&P 500 Quality Dividend ETF
32.99
+0.82%
SLYV SPDR S&P 600 Small Cap Value ETF
76.96
+0.84%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.16
+0.84%
GDX VanEck Gold Miners ETF
34.06
+0.92%
SDY SPDR S&P Dividend ETF
126.65
+0.79%
ONEY SPDR Russell 1000 Yield Focus ETF
103.12
+0.78%
FTXN First Trust Nasdaq Oil & Gas ETF
32.10
+0.76%
MAGA Point Bridge America First ETF
43.96
+0.76%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.39
+0.69%
CZA Invesco Zacks Mid-Cap ETF
96.00
+0.98%
EES WisdomTree U.S. SmallCap Earnings Fund
46.38
+0.73%
EPU iShares MSCI Peru ETF
40.12
+0.60%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.91
+0.76%
ESGS Columbia U.S. ESG Equity Income ETF
42.98
+0.72%
PXE Invesco Energy Exploration & Production ETF
35.13
+0.72%
IVE iShares S&P 500 Value ETF
178.22
+0.74%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.49
+0.61%
FLIN Franklin FTSE India ETF
36.86
+0.71%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.16
+0.68%
PDBC Invesco Optimum Yield Diversified Commodity Strategy No K-1 ETF
14.18
+0.67%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
97.43
+0.67%
SQLV Royce Quant Small-Cap Quality Value ETF
38.55
+0.66%
RNSC First Trust Small Cap US Equity Select ETF
27.02
+0.65%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
24.95
0.00%
IMCV iShares Morningstar Mid-Cap Value ETF
68.88
+0.64%
MGV Vanguard Mega Cap Value Index Fund
114.52
+0.69%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.02
+0.64%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.94
+0.63%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
19.16
+0.63%
IUSV iShares Core S&P U.S. Value ETF
86.16
+0.68%
SPYV SPDR Portfolio S&P 500 Value ETF
47.78
+0.68%
IAU iShares Gold Trust
45.29
+0.65%
PKW Invesco BuyBack Achievers ETF
102.14
+0.61%
DGRO iShares Core Dividend Growth ETF
55.66
+0.65%
VTV Vanguard Value Index Fund ETF Shares
155.78
+0.63%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.34
+0.58%
IFRA iShares U.S. Infrastructure ETF
41.61
+0.59%
FDM First Trust Dow Jones Select MicroCap Index Fund
58.64
+0.58%
NOBL ProShares S&P 500 Dividend Aristocrats ETF
96.92
+0.58%
PSR Invesco Active U.S. Real Estate Fund
80.25
+0.26%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.15
+0.61%
HDEF Xtrackers MSCI EAFE High Dividend Yield Equity ETF
24.02
+0.48%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.16
+0.59%
CSA VictoryShares US Small Cap Volatility Wtd ETF
64.71
+0.56%
GLD SPDR Gold Shares
221.73
+0.63%
EZA iShares MSCI South Africa ETF
38.38
+0.31%