Singapore markets close in 1 hour 25 minutes
Straits Times Index
3,343.63 +11.93 (+0.36%) Nikkei
39,341.54 -325.53 (-0.82%) Hang Seng
17,723.00 -366.93 (-2.03%) FTSE 100
8,219.59 -5.74 (-0.07%) Bitcoin USD
60,815.26 -719.95 (-1.17%) CMC Crypto 200
1,263.70 -2.44 (-0.19%)
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQM240719C00155000 | 2024-06-21 10:04AM EDT | 155.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| QQQM240719C00160000 | 2024-06-26 12:32PM EDT | 160.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQM240719C00165000 | 2024-06-26 12:34PM EDT | 165.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQM240719C00170000 | 2024-06-21 3:13PM EDT | 170.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQM240719C00176000 | 2024-06-18 12:46PM EDT | 176.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQM240719C00177000 | 2024-06-20 3:44PM EDT | 177.00 | 21.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQM240719C00178000 | 2024-06-18 12:15PM EDT | 178.00 | 22.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQM240719C00179000 | 2024-06-14 2:42PM EDT | 179.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQM240719C00180000 | 2024-06-26 10:23AM EDT | 180.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQM240719C00181000 | 2024-06-21 12:45PM EDT | 181.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQM240719C00182000 | 2024-06-14 11:09AM EDT | 182.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQM240719C00184000 | 2024-05-31 2:22PM EDT | 184.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| QQQM240719C00185000 | 2024-06-21 1:28PM EDT | 185.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQM240719C00186000 | 2024-06-17 1:03PM EDT | 186.00 | 13.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQM240719C00187000 | 2024-06-20 11:10AM EDT | 187.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQM240719C00188000 | 2024-06-12 1:26PM EDT | 188.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQM240719C00189000 | 2024-06-25 11:31AM EDT | 189.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQM240719C00190000 | 2024-06-25 2:33PM EDT | 190.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QQQM240719C00191000 | 2024-06-21 3:00PM EDT | 191.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQM240719C00192000 | 2024-06-21 3:50PM EDT | 192.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQM240719C00193000 | 2024-06-24 9:49AM EDT | 193.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQM240719C00194000 | 2024-06-24 3:57PM EDT | 194.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQM240719C00195000 | 2024-06-26 11:14AM EDT | 195.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQM240719C00196000 | 2024-06-26 12:35PM EDT | 196.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQM240719C00197000 | 2024-06-26 3:41PM EDT | 197.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQM240719C00198000 | 2024-06-26 3:57PM EDT | 198.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| QQQM240719C00199000 | 2024-06-26 3:43PM EDT | 199.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| QQQM240719C00200000 | 2024-06-26 3:54PM EDT | 200.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| QQQM240719C00205000 | 2024-06-26 3:56PM EDT | 205.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| QQQM240719C00210000 | 2024-06-26 2:30PM EDT | 210.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QQQM240719C00215000 | 2024-06-25 3:02PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
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 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQM240719P00155000 | 2024-06-12 2:04PM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| QQQM240719P00165000 | 2024-06-03 12:13PM EDT | 165.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQM240719P00170000 | 2024-06-20 9:51AM EDT | 170.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQM240719P00175000 | 2024-06-21 10:13AM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQM240719P00176000 | 2024-06-05 3:56PM EDT | 176.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQM240719P00177000 | 2024-06-11 3:59PM EDT | 177.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQM240719P00178000 | 2024-06-11 3:59PM EDT | 178.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQM240719P00179000 | 2024-06-13 10:46AM EDT | 179.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQM240719P00180000 | 2024-06-25 1:47PM EDT | 180.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQM240719P00181000 | 2024-06-05 3:46PM EDT | 181.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQM240719P00182000 | 2024-06-25 12:30PM EDT | 182.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQM240719P00183000 | 2024-06-26 3:54PM EDT | 183.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQM240719P00184000 | 2024-06-26 11:53AM EDT | 184.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQM240719P00185000 | 2024-06-24 3:56PM EDT | 185.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQM240719P00186000 | 2024-06-21 12:03PM EDT | 186.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQM240719P00187000 | 2024-06-26 11:54AM EDT | 187.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQM240719P00188000 | 2024-06-26 2:17PM EDT | 188.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQM240719P00189000 | 2024-06-24 11:26AM EDT | 189.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQM240719P00190000 | 2024-06-26 11:54AM EDT | 190.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQM240719P00191000 | 2024-06-26 10:19AM EDT | 191.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| QQQM240719P00192000 | 2024-06-26 11:30AM EDT | 192.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQM240719P00193000 | 2024-06-25 12:48PM EDT | 193.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QQQM240719P00194000 | 2024-06-26 1:20PM EDT | 194.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQM240719P00195000 | 2024-06-26 3:00PM EDT | 195.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQM240719P00196000 | 2024-06-26 3:55PM EDT | 196.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| QQQM240719P00197000 | 2024-06-26 12:03PM EDT | 197.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| QQQM240719P00198000 | 2024-06-24 10:19AM EDT | 198.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQM240719P00199000 | 2024-06-24 3:48PM EDT | 199.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQM240719P00200000 | 2024-06-24 10:25AM EDT | 200.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.