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 | 2024-06-27 3:37PM EDT | 150.00 | 48.60 | 48.70 | 48.90 | 0.00 | - | 1 | 10 | 70.70% |
| QQQM240719C00155000 | 2024-06-21 10:04AM EDT | 155.00 | 42.70 | 43.70 | 44.00 | 0.00 | - | 24 | 24 | 64.99% |
| QQQM240719C00160000 | 2024-06-26 12:32PM EDT | 160.00 | 38.10 | 38.70 | 39.00 | 0.00 | - | 1 | 23 | 58.01% |
| QQQM240719C00165000 | 2024-06-26 12:34PM EDT | 165.00 | 33.20 | 33.70 | 34.00 | 0.00 | - | 1 | 2 | 51.17% |
| QQQM240719C00170000 | 2024-06-21 3:13PM EDT | 170.00 | 28.40 | 28.70 | 29.00 | 0.00 | - | 5 | 21 | 47.10% |
| QQQM240719C00176000 | 2024-06-18 12:46PM EDT | 176.00 | 24.10 | 22.80 | 23.10 | 0.00 | - | - | 1 | 40.11% |
| QQQM240719C00177000 | 2024-06-20 3:44PM EDT | 177.00 | 21.88 | 21.80 | 22.10 | 0.00 | - | 1 | 6 | 38.67% |
| QQQM240719C00178000 | 2024-06-18 12:15PM EDT | 178.00 | 22.28 | 20.80 | 21.10 | 0.00 | - | 9 | 6 | 37.23% |
| QQQM240719C00179000 | 2024-06-14 2:42PM EDT | 179.00 | 19.00 | 19.80 | 20.10 | 0.00 | - | - | 1 | 35.79% |
| QQQM240719C00180000 | 2024-07-01 9:59AM EDT | 180.00 | 17.50 | 18.80 | 19.10 | -1.20 | -6.42% | 40 | 12 | 34.35% |
| QQQM240719C00181000 | 2024-06-21 12:45PM EDT | 181.00 | 17.80 | 17.80 | 18.10 | 0.00 | - | 2 | 2 | 32.91% |
| QQQM240719C00182000 | 2024-06-14 11:09AM EDT | 182.00 | 15.50 | 16.80 | 17.20 | 0.00 | - | 4 | 0 | 32.62% |
| QQQM240719C00184000 | 2024-05-31 2:22PM EDT | 184.00 | 4.30 | 13.70 | 14.10 | 0.00 | - | 270 | 271 | 0.00% |
| QQQM240719C00185000 | 2024-06-21 1:28PM EDT | 185.00 | 13.80 | 13.90 | 14.20 | 0.00 | - | 13 | 18 | 28.13% |
| QQQM240719C00186000 | 2024-06-17 1:03PM EDT | 186.00 | 13.92 | 12.90 | 13.20 | 0.00 | - | 2 | 4 | 26.61% |
| QQQM240719C00187000 | 2024-06-20 11:10AM EDT | 187.00 | 14.00 | 12.00 | 12.30 | 0.00 | - | 1 | 3 | 26.03% |
| QQQM240719C00188000 | 2024-06-12 1:26PM EDT | 188.00 | 9.35 | 11.00 | 11.30 | 0.00 | - | 1 | 68 | 24.44% |
| QQQM240719C00189000 | 2024-06-25 11:31AM EDT | 189.00 | 9.50 | 10.10 | 10.40 | 0.00 | - | 1 | 3 | 23.71% |
| QQQM240719C00190000 | 2024-06-27 1:19PM EDT | 190.00 | 9.30 | 9.10 | 9.50 | 0.00 | - | 1 | 60 | 22.86% |
| QQQM240719C00191000 | 2024-07-01 10:17AM EDT | 191.00 | 6.90 | 8.20 | 8.50 | -1.25 | -15.34% | 3 | 225 | 21.16% |
| QQQM240719C00192000 | 2024-06-21 3:50PM EDT | 192.00 | 7.30 | 7.30 | 7.70 | 0.00 | - | 2 | 5 | 20.86% |
| QQQM240719C00193000 | 2024-06-24 9:49AM EDT | 193.00 | 5.81 | 6.50 | 6.80 | 0.00 | - | 4 | 12 | 19.70% |
| QQQM240719C00194000 | 2024-06-24 3:57PM EDT | 194.00 | 4.39 | 5.70 | 6.00 | 0.00 | - | 2 | 11 | 19.07% |
| QQQM240719C00195000 | 2024-06-26 11:14AM EDT | 195.00 | 4.60 | 4.90 | 5.20 | 0.00 | - | 1 | 89 | 18.26% |
| QQQM240719C00196000 | 2024-06-26 12:35PM EDT | 196.00 | 4.30 | 4.20 | 4.40 | 0.00 | - | 3 | 7 | 17.25% |
| QQQM240719C00197000 | 2024-07-01 12:20PM EDT | 197.00 | 3.60 | 3.50 | 3.70 | -0.10 | -2.70% | 12 | 14 | 16.60% |
| QQQM240719C00198000 | 2024-07-01 1:47PM EDT | 198.00 | 2.76 | 2.85 | 3.10 | +0.01 | +0.36% | 10 | 38 | 16.25% |
| QQQM240719C00199000 | 2024-07-01 3:56PM EDT | 199.00 | 2.40 | 2.30 | 2.50 | -0.90 | -27.27% | 5 | 32 | 15.60% |
| QQQM240719C00200000 | 2024-07-01 3:54PM EDT | 200.00 | 1.90 | 1.80 | 2.00 | +0.40 | +26.67% | 46 | 132 | 15.20% |
| QQQM240719C00205000 | 2024-07-01 3:25PM EDT | 205.00 | 0.35 | 0.35 | 0.45 | +0.05 | +16.67% | 22 | 72 | 13.51% |
| QQQM240719C00210000 | 2024-06-28 12:45PM EDT | 210.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 19 | 48 | 14.11% |
| QQQM240719C00215000 | 2024-06-28 9:31AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 117 | 16.80% |
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 | 0.05 | 0.00 | - | 1 | 3 | 50.39% |
| QQQM240719P00155000 | 2024-07-01 12:28PM EDT | 155.00 | 0.01 | 0.00 | 0.05 | -0.19 | -95.00% | 1 | 1 | 45.12% |
| QQQM240719P00165000 | 2024-06-27 3:49PM EDT | 165.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 38.28% |
| QQQM240719P00170000 | 2024-06-27 3:49PM EDT | 170.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 32.81% |
| QQQM240719P00175000 | 2024-07-01 1:26PM EDT | 175.00 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 3 | 24 | 29.40% |
| QQQM240719P00176000 | 2024-06-05 3:56PM EDT | 176.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 28.22% |
| QQQM240719P00177000 | 2024-06-27 1:56PM EDT | 177.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 28.57% |
| QQQM240719P00178000 | 2024-06-11 3:59PM EDT | 178.00 | 0.51 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 27.39% |
| QQQM240719P00179000 | 2024-06-13 10:46AM EDT | 179.00 | 0.34 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 26.27% |
| QQQM240719P00180000 | 2024-07-01 12:06PM EDT | 180.00 | 0.13 | 0.00 | 0.20 | -0.18 | -58.06% | 1 | 15 | 25.10% |
| QQQM240719P00181000 | 2024-06-05 3:46PM EDT | 181.00 | 1.10 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 23.93% |
| QQQM240719P00182000 | 2024-06-25 12:30PM EDT | 182.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 6 | 22.75% |
| QQQM240719P00183000 | 2024-06-26 3:54PM EDT | 183.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 6 | 21.56% |
| QQQM240719P00184000 | 2024-07-01 12:08PM EDT | 184.00 | 0.20 | 0.10 | 0.25 | -0.10 | -33.33% | 1 | 8 | 21.39% |
| QQQM240719P00185000 | 2024-06-28 2:04PM EDT | 185.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 2 | 16 | 20.14% |
| QQQM240719P00186000 | 2024-06-21 12:03PM EDT | 186.00 | 0.49 | 0.10 | 0.25 | 0.00 | - | 1 | 2 | 18.92% |
| QQQM240719P00187000 | 2024-06-26 11:54AM EDT | 187.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | 1 | 6 | 18.46% |
| QQQM240719P00188000 | 2024-07-01 9:52AM EDT | 188.00 | 0.40 | 0.20 | 0.35 | +0.10 | +33.33% | 2 | 31 | 17.87% |
| QQQM240719P00189000 | 2024-06-28 12:38PM EDT | 189.00 | 0.61 | 0.25 | 0.40 | +0.17 | +38.64% | 10 | 4 | 17.16% |
| QQQM240719P00190000 | 2024-07-01 2:14PM EDT | 190.00 | 0.50 | 0.30 | 0.50 | -0.20 | -28.57% | 3 | 33 | 16.90% |
| QQQM240719P00191000 | 2024-06-28 10:11AM EDT | 191.00 | 0.50 | 0.40 | 0.60 | 0.00 | - | 2 | 5 | 16.41% |
| QQQM240719P00192000 | 2024-07-01 10:11AM EDT | 192.00 | 1.00 | 0.50 | 0.70 | +0.19 | +23.46% | 1 | 24 | 15.75% |
| QQQM240719P00193000 | 2024-07-01 2:11PM EDT | 193.00 | 0.85 | 0.65 | 0.85 | -0.20 | -19.05% | 3 | 28 | 15.31% |
| QQQM240719P00194000 | 2024-07-01 3:32PM EDT | 194.00 | 1.01 | 0.80 | 1.00 | -0.19 | -15.83% | 8 | 22 | 14.65% |
| QQQM240719P00195000 | 2024-06-28 3:31PM EDT | 195.00 | 1.50 | 1.00 | 1.20 | 0.00 | - | 8 | 62 | 14.10% |
| QQQM240719P00196000 | 2024-06-28 12:45PM EDT | 196.00 | 1.77 | 1.30 | 1.50 | 0.00 | - | 2 | 31 | 13.90% |
| QQQM240719P00197000 | 2024-07-01 12:33PM EDT | 197.00 | 1.92 | 1.60 | 1.80 | -0.40 | -17.24% | 3 | 8 | 13.38% |
| QQQM240719P00198000 | 2024-07-01 3:07PM EDT | 198.00 | 2.15 | 2.00 | 2.15 | -0.40 | -15.69% | 1 | 16 | 12.82% |
| QQQM240719P00199000 | 2024-06-28 11:12AM EDT | 199.00 | 2.53 | 2.40 | 2.60 | 0.00 | - | 51 | 8 | 12.44% |
| QQQM240719P00200000 | 2024-06-27 9:47AM EDT | 200.00 | 3.30 | 2.95 | 3.20 | 0.00 | - | 1 | 25 | 12.51% |
| QQQM240719P00205000 | 2024-06-26 10:46AM EDT | 205.00 | 7.55 | 6.60 | 6.90 | 0.00 | - | - | 0 | 11.11% |
© 2024 Yahoo. All rights reserved.