Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,137.29 +5,069.92 (+8.58%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Invesco NASDAQ 100 ETF (QQQM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQM240517C00145000 | 2024-04-30 12:54PM EDT | 145.00 | 31.40 | 34.30 | 34.70 | 0.00 | - | 1 | 0 | 61.23% |
| QQQM240517C00150000 | 2024-04-19 3:36PM EDT | 150.00 | 21.28 | 29.30 | 30.60 | 0.00 | - | 2 | 2 | 64.60% |
| QQQM240517C00155000 | 2024-04-19 1:05PM EDT | 155.00 | 17.74 | 24.30 | 24.70 | 0.00 | - | 24 | 24 | 50.02% |
| QQQM240517C00160000 | 2024-05-01 11:13AM EDT | 160.00 | 14.26 | 19.30 | 19.80 | 0.00 | - | 1 | 30 | 43.21% |
| QQQM240517C00165000 | 2024-05-03 9:44AM EDT | 165.00 | 14.30 | 14.40 | 15.70 | +4.88 | +51.80% | 1 | 67 | 45.90% |
| QQQM240517C00167000 | 2024-04-22 10:23AM EDT | 167.00 | 6.80 | 12.40 | 12.90 | 0.00 | - | - | 1 | 31.89% |
| QQQM240517C00169000 | 2024-04-26 10:41AM EDT | 169.00 | 9.55 | 10.50 | 10.90 | 0.00 | - | 2 | 3 | 28.05% |
| QQQM240517C00170000 | 2024-05-03 1:29PM EDT | 170.00 | 9.75 | 9.50 | 10.00 | +0.85 | +9.55% | 1 | 42 | 27.32% |
| QQQM240517C00171000 | 2024-04-30 2:34PM EDT | 171.00 | 6.87 | 8.60 | 9.10 | 0.00 | - | 1 | 1 | 26.40% |
| QQQM240517C00172000 | 2024-04-26 10:07AM EDT | 172.00 | 6.77 | 7.70 | 8.10 | 0.00 | - | 2 | 2 | 24.29% |
| QQQM240517C00173000 | 2024-05-02 2:39PM EDT | 173.00 | 7.19 | 6.80 | 7.20 | +2.70 | +60.13% | 2 | 19 | 23.15% |
| QQQM240517C00174000 | 2024-05-03 1:04PM EDT | 174.00 | 6.03 | 6.00 | 6.30 | +2.73 | +82.73% | 3 | 32 | 21.83% |
| QQQM240517C00175000 | 2024-05-03 9:39AM EDT | 175.00 | 4.80 | 5.20 | 5.50 | +2.17 | +82.51% | 4 | 119 | 21.20% |
| QQQM240517C00176000 | 2024-05-03 2:54PM EDT | 176.00 | 4.60 | 4.40 | 4.70 | +1.98 | +75.57% | 3 | 23 | 20.29% |
| QQQM240517C00177000 | 2024-05-03 9:41AM EDT | 177.00 | 3.70 | 3.70 | 5.00 | +1.45 | +64.44% | 3 | 24 | 27.30% |
| QQQM240517C00178000 | 2024-05-03 3:26PM EDT | 178.00 | 3.30 | 3.00 | 3.30 | +1.63 | +97.60% | 5 | 56 | 19.04% |
| QQQM240517C00179000 | 2024-05-03 12:18PM EDT | 179.00 | 2.55 | 2.45 | 2.65 | +1.55 | +155.00% | 7 | 35 | 18.21% |
| QQQM240517C00180000 | 2024-05-03 12:39PM EDT | 180.00 | 2.10 | 1.95 | 2.10 | +1.40 | +200.00% | 3 | 142 | 17.66% |
| QQQM240517C00181000 | 2024-05-03 3:47PM EDT | 181.00 | 1.65 | 1.45 | 1.65 | +0.95 | +135.71% | 5 | 68 | 17.38% |
| QQQM240517C00182000 | 2024-05-03 2:06PM EDT | 182.00 | 1.25 | 1.10 | 1.25 | +0.85 | +212.50% | 12 | 81 | 16.97% |
| QQQM240517C00183000 | 2024-05-03 1:17PM EDT | 183.00 | 0.75 | 0.80 | 0.95 | +0.43 | +134.38% | 20 | 68 | 16.85% |
| QQQM240517C00184000 | 2024-05-03 3:34PM EDT | 184.00 | 0.65 | 0.55 | 0.70 | +0.45 | +225.00% | 14 | 36 | 16.66% |
| QQQM240517C00185000 | 2024-05-03 3:28PM EDT | 185.00 | 0.42 | 0.35 | 0.50 | +0.18 | +75.00% | 4 | 66 | 16.46% |
| QQQM240517C00186000 | 2024-05-02 3:10PM EDT | 186.00 | 0.10 | 0.15 | 0.35 | 0.00 | - | 1 | 35 | 16.31% |
| QQQM240517C00187000 | 2024-05-03 2:17PM EDT | 187.00 | 0.20 | 0.10 | 0.30 | -0.10 | -33.33% | 1 | 23 | 17.16% |
| QQQM240517C00188000 | 2024-04-30 2:49PM EDT | 188.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 18 | 16.90% |
| QQQM240517C00189000 | 2024-04-26 9:40AM EDT | 189.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 18.31% |
| QQQM240517C00190000 | 2024-05-01 3:52PM EDT | 190.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 51 | 19.68% |
| QQQM240517C00195000 | 2024-05-03 9:39AM EDT | 195.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 15 | 24.81% |
| QQQM240517C00200000 | 2024-04-01 12:37PM EDT | 200.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 28.61% |
| QQQM240517C00205000 | 2024-03-27 3:11PM EDT | 205.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 30.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQM240517P00145000 | 2024-04-19 2:47PM EDT | 145.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 54.39% |
| QQQM240517P00150000 | 2024-04-19 2:45PM EDT | 150.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 39.84% |
| QQQM240517P00155000 | 2024-05-03 12:30PM EDT | 155.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 103 | 39.45% |
| QQQM240517P00160000 | 2024-05-02 9:30AM EDT | 160.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 18 | 33.84% |
| QQQM240517P00165000 | 2024-05-03 11:02AM EDT | 165.00 | 0.17 | 0.00 | 0.20 | -0.13 | -43.33% | 1 | 21 | 26.17% |
| QQQM240517P00166000 | 2024-04-26 3:58PM EDT | 166.00 | 0.44 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 24.66% |
| QQQM240517P00167000 | 2024-05-03 9:30AM EDT | 167.00 | 0.20 | 0.00 | 0.25 | -0.26 | -56.52% | 1 | 5 | 24.27% |
| QQQM240517P00168000 | 2024-05-03 3:16PM EDT | 168.00 | 0.15 | 0.00 | 0.30 | -0.67 | -81.71% | 2 | 4 | 23.68% |
| QQQM240517P00169000 | 2024-05-01 3:24PM EDT | 169.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | 2 | 2 | 21.05% |
| QQQM240517P00170000 | 2024-05-03 3:29PM EDT | 170.00 | 0.25 | 0.15 | 0.35 | -0.95 | -79.17% | 17 | 78 | 21.17% |
| QQQM240517P00171000 | 2024-05-03 12:17PM EDT | 171.00 | 0.35 | 0.20 | 0.40 | -0.60 | -63.16% | 2 | 110 | 20.17% |
| QQQM240517P00172000 | 2024-05-03 3:58PM EDT | 172.00 | 0.39 | 0.35 | 0.50 | -0.86 | -68.80% | 4 | 6 | 19.70% |
| QQQM240517P00173000 | 2024-05-03 11:31AM EDT | 173.00 | 0.65 | 0.40 | 0.60 | -0.75 | -53.57% | 5 | 28 | 18.95% |
| QQQM240517P00174000 | 2024-05-03 3:31PM EDT | 174.00 | 0.59 | 0.55 | 0.75 | -1.71 | -74.35% | 3 | 38 | 18.48% |
| QQQM240517P00175000 | 2024-05-03 12:30PM EDT | 175.00 | 0.86 | 0.70 | 0.95 | -1.39 | -61.78% | 3 | 40 | 18.14% |
| QQQM240517P00176000 | 2024-05-03 12:53PM EDT | 176.00 | 1.12 | 0.90 | 1.15 | -1.49 | -57.09% | 6 | 36 | 17.46% |
| QQQM240517P00177000 | 2024-05-03 11:53AM EDT | 177.00 | 1.44 | 1.20 | 1.40 | -1.01 | -41.22% | 2 | 56 | 16.80% |
| QQQM240517P00178000 | 2024-05-03 3:16PM EDT | 178.00 | 1.65 | 1.55 | 2.20 | -3.66 | -68.93% | 7 | 9 | 19.78% |
| QQQM240517P00179000 | 2024-05-03 1:51PM EDT | 179.00 | 2.10 | 1.95 | 2.15 | -7.20 | -77.42% | 2 | 2 | 16.07% |
| QQQM240517P00180000 | 2024-04-30 9:30AM EDT | 180.00 | 3.90 | 2.40 | 2.60 | 0.00 | - | 1 | 16 | 15.52% |
| QQQM240517P00181000 | 2024-04-19 10:25AM EDT | 181.00 | 9.10 | 2.95 | 3.20 | 0.00 | - | 1 | 3 | 15.52% |
| QQQM240517P00182000 | 2024-04-18 10:02AM EDT | 182.00 | 7.81 | 3.50 | 3.90 | 0.00 | - | 1 | 2 | 15.77% |
| QQQM240517P00183000 | 2024-04-22 3:20PM EDT | 183.00 | 10.38 | 4.10 | 4.60 | 0.00 | - | 1 | 0 | 15.53% |
| QQQM240517P00184000 | 2024-04-17 2:47PM EDT | 184.00 | 8.13 | 5.00 | 5.40 | 0.00 | - | 5 | 0 | 15.67% |
| QQQM240517P00185000 | 2024-04-30 3:50PM EDT | 185.00 | 9.15 | 5.70 | 6.20 | 0.00 | - | 2 | 50 | 15.28% |
| QQQM240517P00187000 | 2024-04-15 1:35PM EDT | 187.00 | 9.40 | 7.60 | 8.10 | 0.00 | - | 4 | 0 | 17.19% |
| QQQM240517P00190000 | 2024-04-17 10:22AM EDT | 190.00 | 13.20 | 10.60 | 11.10 | 0.00 | - | 2 | 0 | 21.68% |
© 2024 Yahoo. All rights reserved.