Invesco NASDAQ 100 ETF (QQQM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQM240719C00150000 | 2024-06-26 12:29PM EDT | 150.00 | 48.35 | 48.10 | 48.60 | +1.05 | +2.22% | 1 | 11 | 67.92% |
| QQQM240719C00155000 | 2024-06-21 10:04AM EDT | 155.00 | 42.70 | 43.10 | 43.60 | 0.00 | - | 24 | 24 | 61.23% |
| QQQM240719C00160000 | 2024-06-26 12:32PM EDT | 160.00 | 38.10 | 37.40 | 38.60 | -0.73 | -1.88% | 1 | 24 | 58.91% |
| QQQM240719C00165000 | 2024-06-26 12:34PM EDT | 165.00 | 33.20 | 32.30 | 33.70 | -1.80 | -5.14% | 1 | 3 | 53.52% |
| QQQM240719C00170000 | 2024-06-21 3:13PM EDT | 170.00 | 28.40 | 28.20 | 28.70 | 0.00 | - | 5 | 21 | 46.66% |
| QQQM240719C00176000 | 2024-06-18 12:46PM EDT | 176.00 | 24.10 | 22.30 | 22.80 | 0.00 | - | - | 1 | 39.53% |
| QQQM240719C00177000 | 2024-06-20 3:44PM EDT | 177.00 | 21.88 | 21.30 | 21.80 | 0.00 | - | 5 | 6 | 38.14% |
| QQQM240719C00178000 | 2024-06-18 12:15PM EDT | 178.00 | 22.28 | 20.30 | 20.80 | 0.00 | - | 9 | 6 | 36.74% |
| QQQM240719C00179000 | 2024-06-14 2:42PM EDT | 179.00 | 19.00 | 19.30 | 19.80 | 0.00 | - | - | 1 | 35.33% |
| QQQM240719C00180000 | 2024-06-24 10:55AM EDT | 180.00 | 18.70 | 17.50 | 18.90 | +1.51 | +8.78% | 10 | 22 | 34.89% |
| QQQM240719C00181000 | 2024-06-21 12:45PM EDT | 181.00 | 17.80 | 17.40 | 17.90 | 0.00 | - | 2 | 2 | 33.45% |
| QQQM240719C00182000 | 2024-06-14 11:09AM EDT | 182.00 | 15.50 | 16.40 | 16.90 | 0.00 | - | 4 | 0 | 32.01% |
| QQQM240719C00184000 | 2024-05-31 2:22PM EDT | 184.00 | 4.30 | 14.50 | 14.90 | 0.00 | - | 270 | 271 | 29.10% |
| QQQM240719C00185000 | 2024-06-21 1:28PM EDT | 185.00 | 13.80 | 13.50 | 14.00 | 0.00 | - | 13 | 18 | 28.46% |
| QQQM240719C00186000 | 2024-06-17 1:03PM EDT | 186.00 | 13.92 | 12.60 | 13.10 | 0.00 | - | 2 | 4 | 27.74% |
| QQQM240719C00187000 | 2024-06-20 11:10AM EDT | 187.00 | 14.00 | 11.60 | 12.10 | 0.00 | - | 1 | 3 | 26.20% |
| QQQM240719C00188000 | 2024-06-12 1:26PM EDT | 188.00 | 9.35 | 9.70 | 11.20 | 0.00 | - | 1 | 68 | 25.35% |
| QQQM240719C00189000 | 2024-06-25 11:31AM EDT | 189.00 | 9.50 | 9.80 | 10.30 | -0.59 | -5.85% | 1 | 3 | 24.44% |
| QQQM240719C00190000 | 2024-06-25 2:33PM EDT | 190.00 | 8.50 | 8.90 | 9.40 | -1.28 | -13.09% | 21 | 61 | 23.44% |
| QQQM240719C00191000 | 2024-06-21 3:00PM EDT | 191.00 | 8.15 | 8.10 | 8.60 | 0.00 | - | 1 | 225 | 22.99% |
| QQQM240719C00192000 | 2024-06-21 3:50PM EDT | 192.00 | 7.30 | 7.30 | 7.70 | 0.00 | - | 2 | 5 | 21.81% |
| QQQM240719C00193000 | 2024-06-24 9:49AM EDT | 193.00 | 5.81 | 6.50 | 6.90 | 0.00 | - | 4 | 12 | 21.12% |
| QQQM240719C00194000 | 2024-06-24 3:57PM EDT | 194.00 | 4.39 | 5.70 | 6.10 | 0.00 | - | 2 | 11 | 20.29% |
| QQQM240719C00195000 | 2024-06-26 11:14AM EDT | 195.00 | 4.60 | 5.00 | 5.40 | +0.90 | +24.32% | 1 | 89 | 19.84% |
| QQQM240719C00196000 | 2024-06-26 12:35PM EDT | 196.00 | 4.30 | 4.30 | 4.70 | +1.00 | +30.30% | 3 | 7 | 19.22% |
| QQQM240719C00197000 | 2024-06-26 3:41PM EDT | 197.00 | 3.55 | 3.60 | 4.00 | +0.84 | +31.00% | 9 | 9 | 18.41% |
| QQQM240719C00198000 | 2024-06-26 3:57PM EDT | 198.00 | 3.22 | 3.10 | 3.40 | +0.49 | +17.95% | 2 | 11 | 17.91% |
| QQQM240719C00199000 | 2024-06-26 3:43PM EDT | 199.00 | 2.50 | 2.50 | 2.80 | +0.75 | +42.86% | 24 | 28 | 17.16% |
| QQQM240719C00200000 | 2024-06-26 3:54PM EDT | 200.00 | 2.00 | 2.10 | 2.30 | +0.50 | +33.33% | 26 | 97 | 16.69% |
| QQQM240719C00205000 | 2024-06-26 3:02PM EDT | 205.00 | 0.65 | 0.50 | 0.80 | +0.25 | +62.50% | 14 | 57 | 15.94% |
| QQQM240719C00210000 | 2024-06-26 2:30PM EDT | 210.00 | 0.17 | 0.10 | 0.15 | +0.07 | +70.00% | 7 | 35 | 14.50% |
| QQQM240719C00215000 | 2024-06-25 3:02PM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 114 | 15.72% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQM240719P00150000 | 2024-06-26 2:22PM EDT | 150.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 1 | 2 | 49.61% |
| QQQM240719P00155000 | 2024-06-12 2:04PM EDT | 155.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 1 | 44.43% |
| QQQM240719P00165000 | 2024-06-03 12:13PM EDT | 165.00 | 0.37 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 36.48% |
| QQQM240719P00170000 | 2024-06-20 9:51AM EDT | 170.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 32.86% |
| QQQM240719P00175000 | 2024-06-21 10:13AM EDT | 175.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 25 | 27.54% |
| QQQM240719P00176000 | 2024-06-05 3:56PM EDT | 176.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 27.64% |
| QQQM240719P00177000 | 2024-06-11 3:59PM EDT | 177.00 | 0.43 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 26.51% |
| QQQM240719P00178000 | 2024-06-11 3:59PM EDT | 178.00 | 0.51 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 26.42% |
| QQQM240719P00179000 | 2024-06-13 10:46AM EDT | 179.00 | 0.34 | 0.05 | 0.30 | 0.00 | - | 1 | 3 | 25.27% |
| QQQM240719P00180000 | 2024-06-21 10:36AM EDT | 180.00 | 0.31 | 0.05 | 0.30 | +0.01 | +3.33% | 1 | 15 | 24.15% |
| QQQM240719P00181000 | 2024-06-05 3:46PM EDT | 181.00 | 1.10 | 0.05 | 0.35 | 0.00 | - | 1 | 2 | 23.83% |
| QQQM240719P00182000 | 2024-06-25 12:30PM EDT | 182.00 | 0.30 | 0.15 | 0.35 | -0.03 | -9.09% | 1 | 6 | 22.66% |
| QQQM240719P00183000 | 2024-06-26 3:54PM EDT | 183.00 | 0.25 | 0.05 | 0.35 | -0.14 | -35.90% | 1 | 7 | 21.49% |
| QQQM240719P00184000 | 2024-06-26 11:53AM EDT | 184.00 | 0.30 | 0.10 | 0.40 | -0.10 | -25.00% | 1 | 9 | 21.00% |
| QQQM240719P00185000 | 2024-06-24 3:56PM EDT | 185.00 | 0.55 | 0.25 | 0.45 | 0.00 | - | 3 | 18 | 20.41% |
| QQQM240719P00186000 | 2024-06-21 12:03PM EDT | 186.00 | 0.49 | 0.20 | 0.50 | 0.00 | - | 1 | 2 | 19.75% |
| QQQM240719P00187000 | 2024-06-26 11:54AM EDT | 187.00 | 0.50 | 0.25 | 0.55 | -0.25 | -33.33% | 1 | 5 | 18.99% |
| QQQM240719P00188000 | 2024-06-26 2:17PM EDT | 188.00 | 0.50 | 0.35 | 0.65 | -0.20 | -28.57% | 1 | 30 | 18.64% |
| QQQM240719P00189000 | 2024-06-24 11:26AM EDT | 189.00 | 0.90 | 0.40 | 0.75 | 0.00 | - | 1 | 4 | 18.14% |
| QQQM240719P00190000 | 2024-06-26 11:54AM EDT | 190.00 | 0.80 | 0.50 | 0.80 | -0.30 | -27.27% | 1 | 29 | 17.13% |
| QQQM240719P00191000 | 2024-06-26 10:19AM EDT | 191.00 | 0.89 | 0.75 | 1.00 | -0.46 | -34.07% | 15 | 13 | 17.13% |
| QQQM240719P00192000 | 2024-06-26 11:30AM EDT | 192.00 | 1.17 | 0.80 | 1.15 | -0.35 | -23.03% | 1 | 24 | 16.57% |
| QQQM240719P00193000 | 2024-06-25 12:48PM EDT | 193.00 | 1.60 | 1.00 | 1.30 | -0.39 | -19.60% | 3 | 11 | 15.85% |
| QQQM240719P00194000 | 2024-06-26 1:20PM EDT | 194.00 | 1.50 | 1.25 | 1.50 | -0.60 | -28.57% | 2 | 7 | 15.26% |
| QQQM240719P00195000 | 2024-06-26 3:00PM EDT | 195.00 | 1.82 | 1.50 | 1.75 | -0.43 | -19.11% | 1 | 51 | 14.76% |
| QQQM240719P00196000 | 2024-06-25 1:33PM EDT | 196.00 | 1.95 | 1.80 | 2.05 | -1.35 | -40.91% | 30 | 14 | 14.31% |
| QQQM240719P00197000 | 2024-06-26 12:03PM EDT | 197.00 | 2.41 | 2.20 | 2.50 | -1.37 | -36.24% | 1 | 7 | 14.36% |
| QQQM240719P00198000 | 2024-06-24 10:19AM EDT | 198.00 | 3.29 | 2.60 | 2.90 | 0.00 | - | 1 | 28 | 13.87% |
| QQQM240719P00199000 | 2024-06-24 3:48PM EDT | 199.00 | 4.70 | 3.00 | 3.40 | 0.00 | - | 5 | 7 | 13.60% |
| QQQM240719P00200000 | 2024-06-24 10:25AM EDT | 200.00 | 4.40 | 3.60 | 3.90 | 0.00 | - | 1 | 25 | 13.00% |
© 2024 Yahoo. All rights reserved.