Invesco NASDAQ 100 ETF (QQQM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQM240517C00150000 | 2024-04-19 3:36PM EDT | 150.00 | 21.28 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQM240517C00155000 | 2024-04-19 1:05PM EDT | 155.00 | 17.74 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| QQQM240517C00160000 | 2024-05-01 11:13AM EDT | 160.00 | 14.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQM240517C00165000 | 2024-05-03 9:44AM EDT | 165.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| QQQM240517C00167000 | 2024-04-22 10:23AM EDT | 167.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQM240517C00169000 | 2024-04-26 10:41AM EDT | 169.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQM240517C00170000 | 2024-05-06 9:30AM EDT | 170.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| QQQM240517C00171000 | 2024-04-30 2:34PM EDT | 171.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQM240517C00172000 | 2024-04-26 10:07AM EDT | 172.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQM240517C00173000 | 2024-05-03 9:58AM EDT | 173.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| QQQM240517C00174000 | 2024-05-06 10:48AM EDT | 174.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| QQQM240517C00175000 | 2024-05-06 3:46PM EDT | 175.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 114 | 0.00% |
| QQQM240517C00176000 | 2024-05-03 2:54PM EDT | 176.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQM240517C00177000 | 2024-05-06 10:33AM EDT | 177.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| QQQM240517C00178000 | 2024-05-06 9:50AM EDT | 178.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQM240517C00179000 | 2024-05-06 3:39PM EDT | 179.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQM240517C00180000 | 2024-05-06 10:38AM EDT | 180.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 22 | 124 | 0.00% |
| QQQM240517C00181000 | 2024-05-06 2:45PM EDT | 181.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQM240517C00182000 | 2024-05-06 1:22PM EDT | 182.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| QQQM240517C00183000 | 2024-05-06 3:47PM EDT | 183.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 38 | 122 | 1.56% |
| QQQM240517C00184000 | 2024-05-06 3:54PM EDT | 184.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 3.13% |
| QQQM240517C00185000 | 2024-05-06 3:47PM EDT | 185.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 79 | 3.13% |
| QQQM240517C00186000 | 2024-05-06 1:03PM EDT | 186.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 3.13% |
| QQQM240517C00187000 | 2024-05-06 1:10PM EDT | 187.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 3.13% |
| QQQM240517C00188000 | 2024-05-06 11:21AM EDT | 188.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 6.25% |
| QQQM240517C00189000 | 2024-04-26 9:40AM EDT | 189.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQM240517C00190000 | 2024-05-01 3:52PM EDT | 190.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQM240517C00195000 | 2024-05-06 3:46PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQM240517C00200000 | 2024-04-01 12:37PM EDT | 200.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 29.49% |
| QQQM240517C00205000 | 2024-03-27 3:11PM EDT | 205.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 32.03% |
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 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQM240517P00150000 | 2024-04-19 2:45PM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| QQQM240517P00155000 | 2024-05-03 12:30PM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 25.00% |
| QQQM240517P00160000 | 2024-05-02 9:30AM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| QQQM240517P00165000 | 2024-05-06 3:29PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQM240517P00166000 | 2024-04-26 3:58PM EDT | 166.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQM240517P00167000 | 2024-05-03 9:30AM EDT | 167.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| QQQM240517P00168000 | 2024-05-03 3:16PM EDT | 168.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQM240517P00169000 | 2024-05-01 3:24PM EDT | 169.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| QQQM240517P00170000 | 2024-05-06 2:02PM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 6.25% |
| QQQM240517P00171000 | 2024-05-06 12:47PM EDT | 171.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQM240517P00172000 | 2024-05-06 1:53PM EDT | 172.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| QQQM240517P00173000 | 2024-05-03 11:31AM EDT | 173.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 6.25% |
| QQQM240517P00174000 | 2024-05-06 12:12PM EDT | 174.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 6.25% |
| QQQM240517P00175000 | 2024-05-06 11:24AM EDT | 175.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQM240517P00176000 | 2024-05-06 12:06PM EDT | 176.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 3.13% |
| QQQM240517P00177000 | 2024-05-06 3:54PM EDT | 177.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| QQQM240517P00178000 | 2024-05-06 11:04AM EDT | 178.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QQQM240517P00179000 | 2024-05-06 3:36PM EDT | 179.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQM240517P00180000 | 2024-05-06 1:12PM EDT | 180.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| QQQM240517P00181000 | 2024-05-06 3:57PM EDT | 181.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.20% |
| QQQM240517P00182000 | 2024-04-18 10:02AM EDT | 182.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQM240517P00183000 | 2024-04-22 3:20PM EDT | 183.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQM240517P00184000 | 2024-04-17 2:47PM EDT | 184.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQM240517P00185000 | 2024-04-30 3:50PM EDT | 185.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQM240517P00187000 | 2024-04-15 1:35PM EDT | 187.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQM240517P00190000 | 2024-04-17 10:22AM EDT | 190.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.