NasdaqGM - Nasdaq Real Time Price USD
Invesco NASDAQ 100 ETF (QQQM)
As of 1:13 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQM241018C00155000 | 10/8/2024 2:32 PM | 155 | 45.67 | 46.60 | 47.00 | 0.00 | 0.00% | 1 | 1 | 108.59% |
| QQQM241018C00160000 | 10/16/2024 3:39 PM | 160 | 41.90 | 41.60 | 41.90 | -0.40 | -0.95% | 1 | 5 | 120.70% |
| QQQM241018C00165000 | 10/15/2024 3:50 PM | 165 | 37.40 | 36.50 | 36.90 | 0.00 | 0.00% | 1 | 2 | 106.64% |
| QQQM241018C00170000 | 10/1/2024 5:31 PM | 170 | 31.64 | 31.60 | 31.90 | 3.89 | 14.02% | 2 | 48 | 92.77% |
| QQQM241018C00175000 | 10/16/2024 4:23 PM | 175 | 26.65 | 26.60 | 26.90 | -1.40 | -4.99% | 4 | 56 | 79.30% |
| QQQM241018C00180000 | 10/16/2024 2:56 PM | 180 | 21.47 | 21.60 | 21.90 | 1.47 | 7.35% | 1 | 18 | 65.63% |
| QQQM241018C00182000 | 10/16/2024 4:20 PM | 182 | 19.53 | 19.60 | 20.00 | -1.57 | -7.44% | 4 | 27 | 67.38% |
| QQQM241018C00184000 | 10/7/2024 6:08 PM | 184 | 16.08 | 17.60 | 17.90 | 0.00 | 0.00% | 1 | 49 | 54.88% |
| QQQM241018C00185000 | 10/14/2024 2:25 PM | 185 | 20.00 | 16.60 | 16.90 | 0.00 | 0.00% | 2 | 79 | 52.25% |
| QQQM241018C00186000 | 10/7/2024 5:56 PM | 186 | 14.40 | 15.60 | 16.00 | 0.00 | 0.00% | 1 | 4 | 55.66% |
| QQQM241018C00187000 | 9/18/2024 3:31 PM | 187 | 10.30 | 14.60 | 14.90 | 0.00 | 0.00% | 1 | 2 | 46.88% |
| QQQM241018C00188000 | 9/12/2024 2:49 PM | 188 | 9.00 | 15.10 | 15.50 | 0.00 | 0.00% | 1 | 1 | 86.33% |
| QQQM241018C00189000 | 10/2/2024 4:13 PM | 189 | 11.29 | 12.60 | 12.90 | 0.00 | 0.00% | 1 | 2 | 41.41% |
| QQQM241018C00190000 | 10/15/2024 6:15 PM | 190 | 12.15 | 11.60 | 11.90 | 0.00 | 0.00% | 3 | 23 | 38.67% |
| QQQM241018C00191000 | 10/9/2024 6:26 PM | 191 | 12.12 | 10.60 | 11.00 | 0.00 | 0.00% | 1 | 9 | 40.77% |
| QQQM241018C00192000 | 10/15/2024 6:56 PM | 192 | 10.25 | 9.70 | 10.00 | 0.00 | 0.00% | 1 | 8 | 37.74% |
| QQQM241018C00193000 | 10/14/2024 2:24 PM | 193 | 12.19 | 8.60 | 9.00 | 0.00 | 0.00% | 2 | 5 | 34.67% |
| QQQM241018C00194000 | 10/11/2024 7:15 PM | 194 | 9.75 | 7.60 | 7.90 | 0.00 | 0.00% | 1 | 83 | 27.44% |
| QQQM241018C00195000 | 10/14/2024 3:51 PM | 195 | 9.61 | 6.60 | 7.00 | 0.00 | 0.00% | 2 | 48 | 28.42% |
| QQQM241018C00196000 | 10/14/2024 5:09 PM | 196 | 8.80 | 5.70 | 6.00 | 0.00 | 0.00% | 7 | 10 | 25.20% |
| QQQM241018C00197000 | 10/15/2024 7:06 PM | 197 | 4.95 | 4.80 | 5.10 | 0.00 | 0.00% | 1 | 13 | 24.61% |
| QQQM241018C00198000 | 10/15/2024 3:49 PM | 198 | 4.80 | 3.80 | 4.10 | 0.00 | 0.00% | 2 | 38 | 20.97% |
| QQQM241018C00199000 | 10/15/2024 5:43 PM | 199 | 3.80 | 3.00 | 3.20 | 0.00 | 0.00% | 1 | 18 | 19.17% |
| QQQM241018C00200000 | 10/16/2024 2:56 PM | 200 | 2.35 | 2.25 | 2.40 | -0.35 | -12.96% | 53 | 681 | 18.21% |
| QQQM241018C00205000 | 10/16/2024 4:23 PM | 205 | 0.15 | 0.15 | 0.20 | -0.16 | -51.61% | 7 | 315 | 15.87% |
| QQQM241018C00210000 | 10/15/2024 6:23 PM | 210 | 0.05 | 0.00 | 0.05 | 0.01 | 25.00% | 5 | 247 | 23.34% |
| QQQM241018C00215000 | 10/14/2024 5:08 PM | 215 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 56 | 34.38% |
| QQQM241018C00220000 | 10/14/2024 5:08 PM | 220 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 46 | 49.71% |
| QQQM241018C00225000 | 10/4/2024 2:03 PM | 225 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 3 | 54.30% |
| QQQM241018C00290000 | 10/10/2024 3:41 PM | 290 | 0.03 | - | 0.05 | 0.00 | 0.00% | - | 3 | 153.91% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQM241018P00155000 | 9/26/2024 3:37 PM | 155 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2 | 110.94% |
| QQQM241018P00160000 | 10/15/2024 3:10 PM | 160 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 26 | 99.22% |
| QQQM241018P00165000 | 10/10/2024 3:01 PM | 165 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 18 | 87.50% |
| QQQM241018P00170000 | 10/4/2024 4:48 PM | 170 | 0.15 | 0.00 | 0.05 | 0.10 | 200.00% | 1 | 19 | 75.78% |
| QQQM241018P00175000 | 10/15/2024 7:05 PM | 175 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 22 | 64.06% |
| QQQM241018P00180000 | 10/11/2024 5:13 PM | 180 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 71 | 52.34% |
| QQQM241018P00182000 | 10/7/2024 4:56 PM | 182 | 0.16 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 3 | 52.73% |
| QQQM241018P00183000 | 10/8/2024 3:51 PM | 183 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 2 | 50.20% |
| QQQM241018P00184000 | 10/14/2024 1:30 PM | 184 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 16 | 53.32% |
| QQQM241018P00185000 | 10/14/2024 5:37 PM | 185 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 31 | 50.59% |
| QQQM241018P00186000 | 10/11/2024 2:21 PM | 186 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 18 | 42.97% |
| QQQM241018P00187000 | 10/14/2024 7:22 PM | 187 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 218 | 45.31% |
| QQQM241018P00188000 | 10/11/2024 4:19 PM | 188 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 8 | 42.68% |
| QQQM241018P00189000 | 10/15/2024 1:36 PM | 189 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 22 | 35.55% |
| QQQM241018P00190000 | 10/15/2024 4:40 PM | 190 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 82 | 37.31% |
| QQQM241018P00191000 | 10/15/2024 4:04 PM | 191 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 7 | 34.57% |
| QQQM241018P00192000 | 10/15/2024 2:56 PM | 192 | 0.08 | 0.05 | 0.10 | 0.00 | 0.00% | 1 | 22 | 31.93% |
| QQQM241018P00193000 | 10/11/2024 6:19 PM | 193 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 30 | 31.74% |
| QQQM241018P00194000 | 10/15/2024 7:43 PM | 194 | 0.13 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 44 | 28.81% |
| QQQM241018P00195000 | 10/15/2024 2:28 PM | 195 | 0.10 | 0.00 | 0.15 | 0.02 | 25.00% | 1 | 83 | 25.88% |
| QQQM241018P00196000 | 10/15/2024 6:46 PM | 196 | 0.15 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 50 | 24.61% |
| QQQM241018P00197000 | 10/15/2024 3:41 PM | 197 | 0.16 | 0.10 | 0.20 | 0.00 | 0.00% | 2 | 307 | 21.34% |
| QQQM241018P00198000 | 10/15/2024 4:03 PM | 198 | 0.30 | 0.15 | 0.30 | -0.05 | -14.29% | 1 | 16 | 20.51% |
| QQQM241018P00199000 | 10/16/2024 4:34 PM | 199 | 0.35 | 0.30 | 0.45 | -0.30 | -46.15% | 10 | 26 | 19.73% |
| QQQM241018P00200000 | 10/16/2024 3:52 PM | 200 | 0.65 | 0.50 | 0.65 | -0.12 | -15.58% | 14 | 95 | 18.70% |
| QQQM241018P00205000 | 10/16/2024 2:52 PM | 205 | 3.56 | 3.30 | 3.60 | 0.56 | 18.67% | 9 | 21 | 19.83% |
| QQQM241018P00250000 | 9/5/2024 3:26 PM | 250 | 61.20 | 49.10 | 49.70 | 0.00 | 0.00% | - | 0 | 166.21% |
Related Tickers
PRN Invesco Dorsey Wright Industrials Momentum ETF
161.26
+2.21%
UTES Virtus Reaves Utilities ETF
65.52
+2.05%
IHF iShares U.S. Healthcare Providers ETF
56.08
+2.00%
PSCI Invesco S&P SmallCap Industrials ETF
135.02
+1.97%
BLOK Amplify Transformational Data Sharing ETF
40.05
+1.93%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
52.59
+1.71%
DINT Davis Select International ETF
23.94
+1.82%
BLCN Siren Nasdaq NexGen Economy ETF
26.05
+1.80%
FLHK Franklin FTSE Hong Kong ETF
18.76
+1.79%
THD iShares MSCI Thailand ETF
68.87
+1.74%
DWAS Invesco DWA SmallCap Momentum ETF
95.67
+1.71%
EWX SPDR S&P Emerging Markets Small Cap ETF
61.21
+1.68%
KALL KraneShares MSCI All China Index ETF
21.89
+1.81%
INDS Pacer Benchmark Industrial Real Estate SCTR ETF
41.97
+1.67%
XME SPDR S&P Metals and Mining ETF
65.28
+1.70%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.94
+1.67%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
77.43
+1.56%
PKB Invesco Building & Construction ETF
82.66
+1.64%
PXH Invesco FTSE RAFI Emerging Markets ETF
21.86
+1.63%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
47.28
+1.47%
RFV Invesco S&P MidCap 400 Pure Value ETF
121.41
+1.61%
XMVM Invesco S&P MidCap Value with Momentum ETF
57.26
+1.57%
GOEX Global X Gold Explorers ETF
34.73
+1.32%
XLU The Utilities Select Sector SPDR Fund
81.87
+1.56%
FNDE Schwab Fundamental Emerging Markets Equity ETF
32.18
+1.53%
VIOG Vanguard S&P Small-Cap 600 Growth Index Fund ETF Shares
121.69
+1.48%
EPU iShares MSCI Peru ETF
43.57
+1.48%
FYC First Trust Small Cap Growth AlphaDEX Fund
76.25
+1.28%
BBP Virtus LifeSci Biotech Products ETF
63.97
+1.46%
FUTY Fidelity MSCI Utilities Index ETF
52.52
+1.47%
VPU Vanguard Utilities Index Fund ETF Shares
176.20
+1.42%
RSPU Invesco S&P 500 Equal Weight Utilities ETF
69.27
+1.42%
GDX VanEck Gold Miners ETF
41.25
+1.39%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
48.87
+1.41%
RWJ Invesco S&P SmallCap 600 Revenue ETF
46.27
+1.51%
TUR iShares MSCI Turkey ETF
33.86
+1.38%
RING iShares MSCI Global Gold Miners ETF
34.29
+1.37%
EYLD Cambria Emerging Shareholder Yield ETF
34.06
+1.37%
USVM VictoryShares US Small Mid Cap Value Momentum ETF
86.70
+1.36%
FXU First Trust Utilities AlphaDEX Fund
39.01
+1.35%
FYX First Trust Small Cap Core AlphaDEX Fund
101.29
+1.33%
GRPM Invesco S&P MidCap 400 GARP ETF
118.76
+1.31%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.26
+1.32%
XSMO Invesco S&P SmallCap Momentum ETF
68.10
+1.29%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
137.66
+1.29%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
122.91
+1.29%
IFRA iShares U.S. Infrastructure ETF
48.19
+1.28%
IJR iShares Core S&P Small-Cap ETF
118.58
+1.23%
HOMZ The Hoya Capital Housing ETF
50.80
+1.28%
RWK Invesco S&P MidCap 400 Revenue ETF
118.99
+1.26%
IDU iShares U.S. Utilities ETF
103.44
+1.25%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
46.13
+1.21%
EZA iShares MSCI South Africa ETF
49.65
+1.16%
ITB iShares U.S. Home Construction ETF
128.70
+1.21%
KCE SPDR S&P Capital Markets ETF
133.80
+1.23%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.21
+1.17%
PEY Invesco High Yield Equity Dividend Achievers ETF
22.41
+1.22%
PSCC Invesco S&P SmallCap Consumer Staples ETF
38.43
+1.22%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
37.30
+1.24%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
42.37
+1.20%
CXSE WisdomTree China ex-State-Owned Enterprises Fund
32.01
+1.20%
QVAL Alpha Architect U.S. Quantitative Value ETF
46.77
+1.12%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
20.52
+1.19%
XHB SPDR S&P Homebuilders ETF
125.24
+1.16%
IYG iShares U.S. Financial Services ETF
74.85
+1.19%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
204.72
+1.17%
CNYA iShares MSCI China A ETF
28.70
+1.16%
COPX Global X Copper Miners ETF
45.77
+1.15%
PSC Principal U.S. Small-Cap ETF
53.01
+1.14%
SLYG SPDR S&P 600 Small Cap Growth ETF
94.42
+1.14%
FNDA Schwab Fundamental U.S. Small Company ETF
30.32
+1.19%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
109.69
+1.13%
FXO First Trust Financials AlphaDEX Fund
53.60
+0.96%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
98.31
+1.13%
SYLD Cambria Shareholder Yield ETF
73.33
+1.12%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.05
+1.11%
IJJ iShares S&P Mid-Cap 400 Value ETF
126.84
+1.11%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.35
+1.10%
ASHR Xtrackers Harvest CSI 300 China A-Shares ETF
27.09
+1.10%
OUSM ALPS O'Shares U.S. Small-Cap Quality Dividend ETF Shares
45.57
+1.09%
HEEM iShares Currency Hedged MSCI Emerging Markets ETF
28.74
+1.08%
MDYV SPDR?S&P?400 Mid Cap Value ETF
81.58
+1.08%
GMF SPDR?S&P?Emerging Asia Pacific ETF
122.47
+1.07%
EWT iShares MSCI Taiwan ETF
55.19
+1.10%
RDIV Invesco S&P Ultra Dividend Revenue ETF
50.84
+1.05%
EMGF iShares Emerging Markets Equity Factor ETF
49.51
+1.04%
RSPF Invesco S&P 500 Equal Weight Financials ETF
72.19
+1.04%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
62.97
+1.03%
AIA iShares Asia 50 ETF
73.13
+1.18%
BFOR Barron's 400 ETF
73.76
+1.05%
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
100.87
+1.01%
SPEM SPDR Portfolio Emerging Markets ETF
40.95
+0.97%
FLTW Franklin FTSE Taiwan ETF
49.24
+1.01%
BOUT Innovator IBD Breakout Opportunities ETF
37.27
+1.00%
DON WisdomTree U.S. MidCap Dividend Fund
52.19
+0.99%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
52.69
+0.99%
PAVE Global X U.S. Infrastructure Development ETF
42.34
+1.00%
VFH Vanguard Financials Index Fund ETF Shares
115.33
+0.97%
USRT iShares Core U.S. REIT ETF
61.63
+1.07%
FDEM Fidelity Emerging Markets Multifactor ETF
26.77
+0.75%