Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,271.65 -5.86 (-0.11%) Dow
38,456.33 -229.99 (-0.59%) Nasdaq
16,801.58 +66.57 (+0.40%) Bitcoin USD
69,194.59 +1,184.94 (+1.74%) CMC Crypto 200
1,486.69 +18.75 (+1.28%)
Invesco NASDAQ 100 ETF (QQQM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQM241220C00090000 | 2024-05-13 10:31AM EDT | 90.00 | 99.50 | 97.70 | 98.60 | +4.75 | +5.01% | 1 | 2 | 67.16% |
| QQQM241220C00095000 | 2024-06-03 9:49AM EDT | 95.00 | 94.65 | 92.80 | 93.70 | +5.45 | +6.11% | 2 | 1 | 63.60% |
| QQQM241220C00100000 | 2024-05-31 1:05PM EDT | 100.00 | 85.70 | 88.00 | 88.90 | 0.00 | - | 2 | 4 | 60.82% |
| QQQM241220C00110000 | 2024-05-13 3:42PM EDT | 110.00 | 75.50 | 78.40 | 79.30 | 0.00 | - | 4 | 3 | 55.27% |
| QQQM241220C00115000 | 2024-05-14 10:23AM EDT | 115.00 | 71.00 | 73.50 | 74.50 | 0.00 | - | 1 | 0 | 52.26% |
| QQQM241220C00130000 | 2024-05-15 3:54PM EDT | 130.00 | 60.20 | 59.10 | 60.10 | 0.00 | - | 1 | 0 | 46.05% |
| QQQM241220C00145000 | 2024-05-01 11:06AM EDT | 145.00 | 35.10 | 45.10 | 46.50 | 0.00 | - | - | 13 | 39.91% |
| QQQM241220C00150000 | 2024-05-20 2:08PM EDT | 150.00 | 42.28 | 40.60 | 41.80 | 0.00 | - | 1 | 4 | 37.16% |
| QQQM241220C00155000 | 2024-05-21 11:20AM EDT | 155.00 | 38.10 | 36.30 | 37.40 | 0.00 | - | 1 | 1 | 35.14% |
| QQQM241220C00160000 | 2024-05-23 1:44PM EDT | 160.00 | 33.90 | 31.80 | 32.90 | 0.00 | - | 1 | 27 | 32.72% |
| QQQM241220C00165000 | 2024-05-30 10:06AM EDT | 165.00 | 30.00 | 27.50 | 28.60 | 0.00 | - | 1 | 2 | 30.60% |
| QQQM241220C00166000 | 2024-05-28 10:04AM EDT | 166.00 | 30.00 | 26.70 | 28.00 | 0.00 | - | 1 | 13 | 30.73% |
| QQQM241220C00168000 | 2024-05-14 3:57PM EDT | 168.00 | 24.60 | 25.10 | 26.30 | 0.00 | - | - | 6 | 29.84% |
| QQQM241220C00170000 | 2024-05-14 3:58PM EDT | 170.00 | 23.00 | 23.50 | 24.70 | 0.00 | - | 3 | 4 | 29.12% |
| QQQM241220C00171000 | 2024-05-23 1:09PM EDT | 171.00 | 25.33 | 22.80 | 23.80 | 0.00 | - | 2 | 14 | 28.54% |
| QQQM241220C00172000 | 2024-04-22 1:14PM EDT | 172.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQM241220C00174000 | 2024-05-23 9:43AM EDT | 174.00 | 23.50 | 20.50 | 21.40 | 0.00 | - | 2 | 3 | 27.34% |
| QQQM241220C00175000 | 2024-05-03 10:44AM EDT | 175.00 | 16.30 | 19.60 | 20.90 | 0.00 | - | 1 | 1 | 27.51% |
| QQQM241220C00176000 | 2024-05-09 9:32AM EDT | 176.00 | 16.80 | 18.90 | 19.90 | 0.00 | - | 1 | 1 | 26.68% |
| QQQM241220C00178000 | 2024-05-20 1:19PM EDT | 178.00 | 19.50 | 17.60 | 18.50 | 0.00 | - | 2 | 2 | 26.15% |
| QQQM241220C00179000 | 2024-05-07 11:42AM EDT | 179.00 | 15.40 | 16.90 | 17.90 | 0.00 | - | - | 1 | 26.05% |
| QQQM241220C00180000 | 2024-05-31 11:18AM EDT | 180.00 | 14.96 | 16.20 | 17.10 | 0.00 | - | 1 | 11 | 25.55% |
| QQQM241220C00181000 | 2024-05-23 9:43AM EDT | 181.00 | 18.20 | 15.50 | 16.50 | 0.00 | - | 2 | 0 | 25.42% |
| QQQM241220C00182000 | 2024-05-31 2:31PM EDT | 182.00 | 13.60 | 14.70 | 15.70 | 0.00 | - | 1 | 3 | 24.89% |
| QQQM241220C00183000 | 2024-05-15 10:10AM EDT | 183.00 | 13.80 | 14.20 | 15.00 | 0.00 | - | 1 | 4 | 24.53% |
| QQQM241220C00184000 | 2024-06-03 9:53AM EDT | 184.00 | 14.50 | 13.60 | 14.50 | +1.90 | +15.08% | 3 | 9 | 24.52% |
| QQQM241220C00185000 | 2024-05-24 10:49AM EDT | 185.00 | 14.90 | 12.90 | 13.80 | 0.00 | - | 2 | 9 | 24.12% |
| QQQM241220C00186000 | 2024-05-23 12:50PM EDT | 186.00 | 14.65 | 12.30 | 13.20 | 0.00 | - | 1 | 5 | 23.89% |
| QQQM241220C00187000 | 2024-05-30 1:09PM EDT | 187.00 | 12.90 | 11.70 | 12.60 | 0.00 | - | 1 | 3 | 23.63% |
| QQQM241220C00188000 | 2024-05-31 1:57PM EDT | 188.00 | 12.20 | 11.10 | 12.00 | +1.60 | +15.09% | 2 | 4 | 23.36% |
| QQQM241220C00189000 | 2024-05-23 1:37PM EDT | 189.00 | 12.30 | 10.50 | 11.30 | 0.00 | - | - | 150 | 22.88% |
| QQQM241220C00190000 | 2024-05-31 1:57PM EDT | 190.00 | 9.60 | 9.90 | 10.70 | 0.00 | - | 3 | 5 | 22.56% |
| QQQM241220C00191000 | 2024-05-31 1:14PM EDT | 191.00 | 10.50 | 9.30 | 10.20 | +2.00 | +23.53% | 2 | 2 | 22.40% |
| QQQM241220C00195000 | 2024-05-24 2:12PM EDT | 195.00 | 9.50 | 7.30 | 8.10 | 0.00 | - | 3 | 18 | 21.34% |
| QQQM241220C00200000 | 2024-06-03 10:41AM EDT | 200.00 | 6.00 | 5.10 | 6.10 | +0.36 | +6.38% | 1 | 11 | 20.61% |
| QQQM241220C00205000 | 2024-06-03 10:26AM EDT | 205.00 | 4.30 | 3.40 | 4.00 | +0.30 | +7.50% | 1 | 10 | 18.94% |
| QQQM241220C00210000 | 2024-05-30 10:35AM EDT | 210.00 | 3.10 | 2.15 | 3.30 | 0.00 | - | 1 | 1 | 19.67% |
| QQQM241220C00215000 | 2024-05-14 3:34PM EDT | 215.00 | 1.95 | 1.25 | 2.45 | 0.00 | - | 1 | 11 | 19.57% |
| QQQM241220C00220000 | 2024-05-28 1:53PM EDT | 220.00 | 1.65 | 0.60 | 1.80 | 0.00 | - | 1 | 3 | 19.52% |
| QQQM241220C00225000 | 2024-05-23 12:37PM EDT | 225.00 | 1.20 | 0.25 | 1.35 | 0.00 | - | 2 | 4 | 19.64% |
| QQQM241220C00240000 | 2024-05-20 10:42AM EDT | 240.00 | 0.85 | 0.00 | 0.65 | 0.00 | - | - | 1 | 20.63% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQM241220P00090000 | 2024-05-02 3:30PM EDT | 90.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 10 | 48.05% |
| QQQM241220P00130000 | 2024-05-16 1:19PM EDT | 130.00 | 0.34 | 0.10 | 1.00 | 0.00 | - | 15 | 1 | 31.65% |
| QQQM241220P00140000 | 2024-05-31 2:10PM EDT | 140.00 | 0.90 | 0.35 | 1.40 | 0.00 | - | 10 | 12 | 28.49% |
| QQQM241220P00145000 | 2024-05-03 9:59AM EDT | 145.00 | 1.62 | 0.50 | 1.80 | 0.00 | - | 1 | 1 | 27.56% |
| QQQM241220P00150000 | 2024-05-22 9:34AM EDT | 150.00 | 1.38 | 0.85 | 1.95 | 0.00 | - | 1 | 3 | 25.32% |
| QQQM241220P00155000 | 2024-05-31 10:22AM EDT | 155.00 | 1.95 | 1.20 | 2.45 | 0.00 | - | 1 | 10 | 24.22% |
| QQQM241220P00160000 | 2024-05-31 10:24AM EDT | 160.00 | 2.50 | 1.75 | 2.95 | 0.00 | - | 2 | 18 | 22.77% |
| QQQM241220P00165000 | 2024-05-30 3:24PM EDT | 165.00 | 3.00 | 2.45 | 3.60 | 0.00 | - | 1 | 8 | 21.42% |
| QQQM241220P00166000 | 2024-05-28 2:54PM EDT | 166.00 | 2.95 | 2.60 | 3.70 | 0.00 | - | 10 | 70 | 21.03% |
| QQQM241220P00169000 | 2024-05-28 10:00AM EDT | 169.00 | 3.20 | 3.10 | 4.20 | 0.00 | - | 1 | 3 | 20.28% |
| QQQM241220P00170000 | 2024-05-31 11:54AM EDT | 170.00 | 4.50 | 3.30 | 4.50 | 0.00 | - | 1 | 19 | 20.29% |
| QQQM241220P00173000 | 2024-05-31 12:36PM EDT | 173.00 | 5.75 | 3.80 | 5.00 | 0.00 | - | 1 | 1 | 19.31% |
| QQQM241220P00175000 | 2024-05-31 3:38PM EDT | 175.00 | 4.90 | 4.40 | 5.50 | 0.00 | - | 1 | 3 | 18.92% |
| QQQM241220P00176000 | 2024-05-01 2:16PM EDT | 176.00 | 9.80 | 4.60 | 5.70 | 0.00 | - | 2 | 2 | 18.59% |
| QQQM241220P00180000 | 2024-06-03 10:34AM EDT | 180.00 | 5.82 | 5.70 | 6.70 | +0.02 | +0.34% | 11 | 19 | 17.44% |
| QQQM241220P00184000 | 2024-05-10 2:32PM EDT | 184.00 | 9.35 | 7.10 | 8.00 | 0.00 | - | - | 1 | 16.47% |
| QQQM241220P00185000 | 2024-05-22 10:02AM EDT | 185.00 | 7.10 | 7.50 | 8.40 | 0.00 | - | 1 | 7 | 16.30% |
| QQQM241220P00187000 | 2024-05-22 10:58AM EDT | 187.00 | 8.00 | 8.10 | 9.10 | 0.00 | - | - | 1 | 15.68% |
| QQQM241220P00188000 | 2024-05-24 10:55AM EDT | 188.00 | 8.20 | 8.70 | 9.60 | 0.00 | - | 5 | 5 | 15.59% |
| QQQM241220P00192000 | 2024-06-03 11:04AM EDT | 192.00 | 10.70 | 10.50 | 11.40 | -1.40 | -11.57% | 3 | 3 | 14.52% |
| QQQM241220P00195000 | 2024-05-23 10:21AM EDT | 195.00 | 11.10 | 12.10 | 13.10 | 0.00 | - | 3 | 6 | 13.97% |
| QQQM241220P00210000 | 2024-05-23 2:13PM EDT | 210.00 | 23.20 | 24.00 | 24.60 | 0.00 | - | - | 0 | 12.05% |
© 2024 Yahoo. All rights reserved.