Invesco NASDAQ 100 ETF (QQQM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQM241220C00090000 | 2024-06-24 10:40AM EDT | 90.00 | 109.00 | 109.90 | 110.90 | 0.00 | - | 1 | 3 | 76.98% |
| QQQM241220C00095000 | 2024-06-27 12:53PM EDT | 95.00 | 105.40 | 105.10 | 106.00 | 0.00 | - | 1 | 3 | 73.58% |
| QQQM241220C00100000 | 2024-06-21 10:22AM EDT | 100.00 | 100.00 | 100.20 | 101.20 | 0.00 | - | 3 | 6 | 70.28% |
| QQQM241220C00110000 | 2024-05-13 3:42PM EDT | 110.00 | 75.50 | 87.20 | 88.50 | 0.00 | - | 4 | 3 | 38.14% |
| QQQM241220C00115000 | 2024-05-14 10:23AM EDT | 115.00 | 71.00 | 83.40 | 84.30 | 0.00 | - | 1 | 0 | 47.46% |
| QQQM241220C00120000 | 2024-06-28 10:35AM EDT | 120.00 | 83.20 | 80.80 | 81.90 | 0.00 | - | 1 | 2 | 57.97% |
| QQQM241220C00130000 | 2024-05-15 3:54PM EDT | 130.00 | 60.20 | 70.00 | 71.20 | 0.00 | - | 1 | 0 | 49.81% |
| QQQM241220C00135000 | 2024-06-04 12:05PM EDT | 135.00 | 55.00 | 66.50 | 67.50 | 0.00 | - | 1 | 1 | 51.93% |
| QQQM241220C00140000 | 2024-06-21 3:14PM EDT | 140.00 | 61.61 | 61.70 | 62.80 | 0.00 | - | 1 | 14 | 49.39% |
| QQQM241220C00145000 | 2024-06-21 10:41AM EDT | 145.00 | 56.50 | 57.00 | 58.10 | 0.00 | - | 1 | 19 | 46.81% |
| QQQM241220C00150000 | 2024-06-25 10:55AM EDT | 150.00 | 51.01 | 52.20 | 53.40 | 0.00 | - | 2 | 10 | 44.20% |
| QQQM241220C00155000 | 2024-06-21 12:46PM EDT | 155.00 | 47.82 | 47.50 | 48.70 | 0.00 | - | 3 | 13 | 41.54% |
| QQQM241220C00160000 | 2024-06-26 10:26AM EDT | 160.00 | 43.15 | 42.90 | 44.10 | 0.00 | - | 1 | 41 | 39.12% |
| QQQM241220C00165000 | 2024-05-30 10:06AM EDT | 165.00 | 30.00 | 37.40 | 38.60 | 0.00 | - | 1 | 2 | 34.19% |
| QQQM241220C00166000 | 2024-06-20 12:28PM EDT | 166.00 | 38.40 | 37.40 | 38.70 | 0.00 | - | 1 | 15 | 36.41% |
| QQQM241220C00168000 | 2024-05-14 3:57PM EDT | 168.00 | 24.60 | 33.80 | 35.20 | 0.00 | - | - | 6 | 31.02% |
| QQQM241220C00170000 | 2024-06-24 3:57PM EDT | 170.00 | 31.80 | 33.80 | 35.10 | 0.00 | - | 4 | 16 | 34.50% |
| QQQM241220C00171000 | 2024-06-07 9:47AM EDT | 171.00 | 26.65 | 32.90 | 34.10 | 0.00 | - | 1 | 14 | 33.77% |
| QQQM241220C00172000 | 2024-04-22 1:14PM EDT | 172.00 | 14.60 | 23.30 | 24.60 | 0.00 | - | - | 1 | 0.00% |
| QQQM241220C00174000 | 2024-06-12 10:23AM EDT | 174.00 | 28.07 | 30.30 | 31.70 | 0.00 | - | 3 | 2 | 32.98% |
| QQQM241220C00175000 | 2024-06-24 9:30AM EDT | 175.00 | 29.39 | 29.50 | 30.80 | 0.00 | - | 1 | 4 | 32.46% |
| QQQM241220C00176000 | 2024-06-20 2:14PM EDT | 176.00 | 29.47 | 28.60 | 29.90 | 0.00 | - | 2 | 3 | 31.93% |
| QQQM241220C00178000 | 2024-06-12 10:23AM EDT | 178.00 | 24.40 | 27.00 | 28.30 | 0.00 | - | 3 | 3 | 31.31% |
| QQQM241220C00179000 | 2024-06-18 12:08PM EDT | 179.00 | 28.23 | 26.10 | 27.40 | 0.00 | - | 4 | 1 | 30.76% |
| QQQM241220C00180000 | 2024-06-20 3:53PM EDT | 180.00 | 26.12 | 25.30 | 26.60 | 0.00 | - | 1 | 13 | 30.42% |
| QQQM241220C00181000 | 2024-06-17 3:35PM EDT | 181.00 | 26.95 | 24.50 | 25.80 | 0.00 | - | 1 | 1 | 30.07% |
| QQQM241220C00182000 | 2024-06-12 9:50AM EDT | 182.00 | 21.80 | 23.70 | 25.00 | 0.00 | - | 1 | 2 | 29.71% |
| QQQM241220C00183000 | 2024-06-20 10:16AM EDT | 183.00 | 24.15 | 22.90 | 24.20 | 0.00 | - | 1 | 5 | 29.33% |
| QQQM241220C00184000 | 2024-06-03 12:46PM EDT | 184.00 | 13.45 | 22.10 | 23.40 | 0.00 | - | 4 | 10 | 28.94% |
| QQQM241220C00185000 | 2024-06-18 12:13PM EDT | 185.00 | 23.20 | 21.30 | 22.60 | 0.00 | - | 1 | 10 | 28.55% |
| QQQM241220C00186000 | 2024-05-23 12:50PM EDT | 186.00 | 14.65 | 20.40 | 21.60 | 0.00 | - | 1 | 5 | 27.73% |
| QQQM241220C00187000 | 2024-06-12 11:12AM EDT | 187.00 | 17.90 | 19.80 | 21.00 | 0.00 | - | 2 | 1 | 27.71% |
| QQQM241220C00188000 | 2024-06-07 9:31AM EDT | 188.00 | 14.00 | 19.10 | 20.20 | 0.00 | - | 1 | 6 | 27.28% |
| QQQM241220C00189000 | 2024-06-20 9:49AM EDT | 189.00 | 20.65 | 18.30 | 19.50 | 0.00 | - | 1 | 2 | 27.02% |
| QQQM241220C00190000 | 2024-06-24 11:34AM EDT | 190.00 | 17.29 | 17.60 | 18.70 | 0.00 | - | 3 | 11 | 26.56% |
| QQQM241220C00191000 | 2024-06-14 1:40PM EDT | 191.00 | 17.10 | 16.90 | 18.00 | 0.00 | - | 5 | 15 | 26.27% |
| QQQM241220C00192000 | 2024-06-21 1:00PM EDT | 192.00 | 16.70 | 16.20 | 17.30 | 0.00 | - | 2 | 6 | 25.97% |
| QQQM241220C00193000 | 2024-06-21 11:45AM EDT | 193.00 | 16.20 | 15.50 | 16.60 | 0.00 | - | 1 | 1 | 25.65% |
| QQQM241220C00194000 | 2024-06-20 12:30PM EDT | 194.00 | 15.75 | 14.80 | 15.90 | 0.00 | - | - | 20 | 25.32% |
| QQQM241220C00195000 | 2024-06-28 10:11AM EDT | 195.00 | 15.68 | 14.20 | 15.20 | 0.00 | - | 4 | 16 | 24.96% |
| QQQM241220C00196000 | 2024-06-24 1:08PM EDT | 196.00 | 12.93 | 13.50 | 14.30 | 0.00 | - | - | 1 | 24.21% |
| QQQM241220C00197000 | 2024-06-26 10:33AM EDT | 197.00 | 13.50 | 12.90 | 13.80 | 0.00 | - | 1 | 3 | 24.20% |
| QQQM241220C00198000 | 2024-06-28 10:22AM EDT | 198.00 | 14.14 | 12.30 | 13.20 | 0.00 | - | 8 | 1 | 23.97% |
| QQQM241220C00200000 | 2024-07-01 2:00PM EDT | 200.00 | 11.10 | 11.10 | 11.80 | +0.05 | +0.45% | 4 | 43 | 23.08% |
| QQQM241220C00205000 | 2024-06-26 3:40PM EDT | 205.00 | 8.50 | 8.40 | 9.20 | 0.00 | - | 1 | 38 | 22.13% |
| QQQM241220C00210000 | 2024-06-24 10:27AM EDT | 210.00 | 6.10 | 6.00 | 6.90 | 0.00 | - | 5 | 19 | 21.12% |
| QQQM241220C00215000 | 2024-06-26 10:22AM EDT | 215.00 | 4.80 | 4.10 | 5.10 | 0.00 | - | 1 | 31 | 20.42% |
| QQQM241220C00220000 | 2024-06-28 2:17PM EDT | 220.00 | 3.39 | 2.60 | 3.80 | 0.00 | - | 2 | 32 | 20.12% |
| QQQM241220C00225000 | 2024-07-01 1:51PM EDT | 225.00 | 2.00 | 1.60 | 2.80 | -0.25 | -11.11% | 1 | 11 | 19.92% |
| QQQM241220C00230000 | 2024-06-24 10:24AM EDT | 230.00 | 1.65 | 0.85 | 1.90 | 0.00 | - | 4 | 11 | 19.34% |
| QQQM241220C00235000 | 2024-06-21 3:21PM EDT | 235.00 | 1.00 | 0.50 | 1.25 | 0.00 | - | 1 | 23 | 18.83% |
| QQQM241220C00240000 | 2024-06-17 2:32PM EDT | 240.00 | 0.93 | 0.00 | 1.25 | 0.00 | - | 1 | 2 | 20.48% |
| QQQM241220C00270000 | 2024-06-24 9:30AM EDT | 270.00 | 0.26 | 0.00 | 0.40 | 0.00 | - | - | 1 | 23.44% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQM241220P00090000 | 2024-06-24 9:30AM EDT | 90.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | - | 11 | 49.22% |
| QQQM241220P00130000 | 2024-05-16 1:19PM EDT | 130.00 | 0.34 | 0.00 | 0.90 | 0.00 | - | 15 | 1 | 37.68% |
| QQQM241220P00140000 | 2024-06-13 10:20AM EDT | 140.00 | 0.80 | 0.10 | 0.90 | 0.00 | - | 10 | 2 | 32.09% |
| QQQM241220P00145000 | 2024-06-05 9:30AM EDT | 145.00 | 1.15 | 0.20 | 1.05 | 0.00 | - | 1 | 1 | 30.45% |
| QQQM241220P00150000 | 2024-05-22 9:34AM EDT | 150.00 | 1.38 | 0.50 | 1.55 | 0.00 | - | 1 | 3 | 30.55% |
| QQQM241220P00155000 | 2024-06-13 3:49PM EDT | 155.00 | 1.15 | 0.35 | 1.60 | 0.00 | - | 1 | 10 | 27.98% |
| QQQM241220P00160000 | 2024-06-24 9:30AM EDT | 160.00 | 1.45 | 0.75 | 1.75 | 0.00 | - | 1 | 19 | 25.86% |
| QQQM241220P00165000 | 2024-07-01 11:08AM EDT | 165.00 | 2.30 | 1.40 | 2.00 | +0.37 | +19.17% | 2 | 7 | 24.04% |
| QQQM241220P00166000 | 2024-06-14 2:42PM EDT | 166.00 | 1.98 | 1.20 | 2.05 | 0.00 | - | 5 | 71 | 23.65% |
| QQQM241220P00169000 | 2024-06-12 9:35AM EDT | 169.00 | 2.30 | 1.40 | 2.40 | 0.00 | - | 1 | 2 | 23.13% |
| QQQM241220P00170000 | 2024-07-01 9:30AM EDT | 170.00 | 2.20 | 1.30 | 2.50 | +0.47 | +27.17% | 10 | 23 | 22.87% |
| QQQM241220P00172000 | 2024-06-03 11:17AM EDT | 172.00 | 4.30 | 1.80 | 2.70 | 0.00 | - | 16 | 16 | 22.30% |
| QQQM241220P00173000 | 2024-05-31 12:36PM EDT | 173.00 | 5.75 | 1.75 | 2.95 | 0.00 | - | 1 | 1 | 22.44% |
| QQQM241220P00175000 | 2024-06-26 9:53AM EDT | 175.00 | 3.50 | 2.15 | 3.10 | 0.00 | - | 2 | 10 | 21.64% |
| QQQM241220P00176000 | 2024-05-01 2:16PM EDT | 176.00 | 9.80 | 4.60 | 5.70 | 0.00 | - | 2 | 2 | 27.61% |
| QQQM241220P00180000 | 2024-06-25 12:58PM EDT | 180.00 | 3.55 | 2.55 | 3.80 | 0.00 | - | 1 | 12 | 20.29% |
| QQQM241220P00182000 | 2024-06-28 12:05PM EDT | 182.00 | 3.70 | 3.20 | 4.10 | 0.00 | - | 2 | 3 | 19.68% |
| QQQM241220P00184000 | 2024-05-10 2:32PM EDT | 184.00 | 9.35 | 5.50 | 6.60 | 0.00 | - | - | 1 | 23.81% |
| QQQM241220P00185000 | 2024-06-27 12:08PM EDT | 185.00 | 4.65 | 3.50 | 4.70 | 0.00 | - | 1 | 9 | 18.99% |
| QQQM241220P00186000 | 2024-06-05 9:46AM EDT | 186.00 | 7.40 | 3.70 | 4.80 | 0.00 | - | - | 1 | 18.50% |
| QQQM241220P00187000 | 2024-05-22 10:58AM EDT | 187.00 | 8.00 | 4.50 | 5.80 | 0.00 | - | - | 1 | 19.89% |
| QQQM241220P00188000 | 2024-06-18 10:57AM EDT | 188.00 | 4.65 | 4.40 | 5.30 | 0.00 | - | 1 | 5 | 18.10% |
| QQQM241220P00190000 | 2024-06-27 12:15PM EDT | 190.00 | 5.68 | 4.80 | 5.80 | 0.00 | - | 1 | 35 | 17.62% |
| QQQM241220P00192000 | 2024-06-17 2:13PM EDT | 192.00 | 5.85 | 5.30 | 6.40 | 0.00 | - | 1 | 3 | 17.22% |
| QQQM241220P00193000 | 2024-06-17 2:14PM EDT | 193.00 | 6.00 | 5.80 | 6.70 | 0.00 | - | 1 | 0 | 16.99% |
| QQQM241220P00195000 | 2024-06-20 1:06PM EDT | 195.00 | 7.50 | 6.20 | 7.30 | 0.00 | - | 1 | 16 | 16.43% |
| QQQM241220P00196000 | 2024-06-28 12:26PM EDT | 196.00 | 7.30 | 6.60 | 7.50 | 0.00 | - | 2 | 5 | 15.92% |
| QQQM241220P00197000 | 2024-07-01 12:22PM EDT | 197.00 | 8.00 | 7.10 | 7.90 | +0.38 | +4.99% | 1 | 2 | 15.76% |
| QQQM241220P00200000 | 2024-06-24 11:49AM EDT | 200.00 | 9.80 | 8.20 | 9.00 | 0.00 | - | 6 | 7 | 14.89% |
| QQQM241220P00205000 | 2024-06-28 3:33PM EDT | 205.00 | 11.80 | 10.60 | 11.40 | 0.00 | - | 17 | 23 | 13.75% |
| QQQM241220P00210000 | 2024-06-28 10:25AM EDT | 210.00 | 12.90 | 13.30 | 14.50 | 0.00 | - | 5 | 5 | 12.89% |
© 2024 Yahoo. All rights reserved.