Singapore markets open in 2 hours 36 minutes
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,475.09 +14.61 (+0.27%) Dow
39,169.52 +50.66 (+0.13%) Nasdaq
17,879.30 +146.70 (+0.83%) Bitcoin USD
63,019.05 +885.88 (+1.43%) CMC Crypto 200
1,347.73 +45.66 (+3.51%)
Invesco NASDAQ 100 ETF (QQQM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQM240816C00170000 | 2024-06-27 3:37PM EDT | 170.00 | 29.60 | 29.60 | 30.00 | 0.00 | - | - | 1 | 38.38% |
| QQQM240816C00185000 | 2024-07-01 3:20PM EDT | 185.00 | 15.35 | 15.30 | 15.80 | +0.45 | +3.02% | 2 | 1 | 26.51% |
| QQQM240816C00192000 | 2024-06-21 9:34AM EDT | 192.00 | 9.85 | 9.40 | 9.80 | 0.00 | - | 2 | 2 | 21.91% |
| QQQM240816C00194000 | 2024-06-24 10:32AM EDT | 194.00 | 7.66 | 7.90 | 8.20 | 0.00 | - | - | 5 | 20.58% |
| QQQM240816C00195000 | 2024-07-01 2:51PM EDT | 195.00 | 7.00 | 7.10 | 7.50 | -0.50 | -6.67% | 1 | 1 | 20.18% |
| QQQM240816C00197000 | 2024-07-01 10:18AM EDT | 197.00 | 5.05 | 5.80 | 6.10 | -1.25 | -19.84% | 5 | 8 | 19.12% |
| QQQM240816C00198000 | 2024-06-28 9:46AM EDT | 198.00 | 6.00 | 5.20 | 5.50 | 0.00 | - | 1 | 1 | 18.80% |
| QQQM240816C00199000 | 2024-07-01 3:50PM EDT | 199.00 | 4.55 | 4.60 | 4.90 | -0.66 | -12.67% | 7 | 1 | 18.38% |
| QQQM240816C00200000 | 2024-07-01 9:50AM EDT | 200.00 | 3.30 | 4.00 | 4.30 | -1.00 | -23.26% | 3 | 9 | 17.86% |
| QQQM240816C00205000 | 2024-07-01 3:05PM EDT | 205.00 | 1.90 | 1.85 | 2.05 | -0.30 | -13.64% | 32 | 5 | 16.08% |
| QQQM240816C00210000 | 2024-07-01 12:20PM EDT | 210.00 | 0.80 | 0.65 | 0.85 | -0.55 | -40.74% | 10 | 12 | 15.22% |
| QQQM240816C00215000 | 2024-07-01 3:03PM EDT | 215.00 | 0.27 | 0.15 | 0.45 | -0.33 | -55.00% | 7 | 1 | 16.19% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQM240816P00175000 | 2024-06-26 3:00PM EDT | 175.00 | 0.38 | 0.20 | 0.40 | 0.00 | - | - | 1 | 22.58% |
| QQQM240816P00180000 | 2024-06-27 10:02AM EDT | 180.00 | 0.59 | 0.40 | 0.60 | 0.00 | - | - | 4 | 20.44% |
| QQQM240816P00185000 | 2024-07-01 2:11PM EDT | 185.00 | 0.90 | 0.65 | 1.00 | +0.10 | +12.50% | 3 | 9 | 18.71% |
| QQQM240816P00190000 | 2024-07-01 12:06PM EDT | 190.00 | 1.67 | 1.30 | 1.60 | +0.32 | +23.70% | 1 | 3 | 16.63% |
| QQQM240816P00192000 | 2024-06-25 12:46PM EDT | 192.00 | 2.65 | 1.70 | 2.00 | 0.00 | - | - | 3 | 16.00% |
| QQQM240816P00193000 | 2024-06-28 2:23PM EDT | 193.00 | 2.25 | 1.90 | 2.20 | 0.00 | - | 1 | 2 | 15.56% |
| QQQM240816P00194000 | 2024-07-01 12:36PM EDT | 194.00 | 2.45 | 2.15 | 2.40 | -0.90 | -26.87% | 2 | 2 | 15.02% |
| QQQM240816P00195000 | 2024-06-28 3:53PM EDT | 195.00 | 2.97 | 2.45 | 2.70 | 0.00 | - | 3 | 12 | 14.76% |
| QQQM240816P00196000 | 2024-06-27 10:18AM EDT | 196.00 | 3.05 | 2.75 | 3.10 | 0.00 | - | - | 9 | 14.75% |
| QQQM240816P00198000 | 2024-06-28 9:30AM EDT | 198.00 | 3.71 | 3.50 | 3.70 | 0.00 | - | 1 | 1 | 13.62% |
| QQQM240816P00199000 | 2024-06-28 3:31PM EDT | 199.00 | 4.70 | 3.90 | 4.10 | 0.00 | - | 15 | 3 | 13.21% |
| QQQM240816P00200000 | 2024-06-27 9:43AM EDT | 200.00 | 4.81 | 4.30 | 4.60 | 0.00 | - | - | 1 | 13.00% |
© 2024 Yahoo. All rights reserved.