NasdaqGM - Delayed Quote • USD
Invesco NASDAQ 100 ETF (QQQM)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQM240517C00145000 | 4/26/2024 4:18 PM | 145 | 32.90 | 32.70 | 33.00 | 2.25 | 7.34% | 1 | 2 | 53.17% |
| QQQM240517C00150000 | 4/19/2024 7:36 PM | 150 | 21.28 | 27.80 | 28.10 | 0.00 | 0.00% | 2 | 2 | 50.46% |
| QQQM240517C00155000 | 4/19/2024 5:05 PM | 155 | 17.74 | 22.80 | 23.10 | 0.00 | 0.00% | 24 | 24 | 42.73% |
| QQQM240517C00160000 | 4/23/2024 1:30 PM | 160 | 14.01 | 17.90 | 18.20 | 0.00 | 0.00% | 10 | 31 | 36.26% |
| QQQM240517C00165000 | 4/26/2024 5:37 PM | 165 | 13.40 | 13.10 | 13.40 | 2.90 | 27.62% | 3 | 71 | 30.30% |
| QQQM240517C00170000 | 4/26/2024 5:38 PM | 170 | 8.90 | 8.60 | 8.90 | 0.84 | 10.42% | 16 | 48 | 25.59% |
| QQQM240517C00171000 | 4/23/2024 4:49 PM | 171 | 6.40 | 7.80 | 8.00 | 0.00 | 0.00% | 1 | 2 | 24.35% |
| QQQM240517C00172000 | 4/26/2024 2:07 PM | 172 | 6.77 | 7.00 | 7.20 | 2.37 | 53.86% | 2 | 3 | 23.72% |
| QQQM240517C00173000 | 4/26/2024 2:50 PM | 173 | 6.20 | 6.20 | 6.40 | 2.57 | 70.80% | 10 | 13 | 22.90% |
| QQQM240517C00174000 | 4/26/2024 3:40 PM | 174 | 5.60 | 5.40 | 5.70 | 2.40 | 75.00% | 2 | 29 | 22.56% |
| QQQM240517C00175000 | 4/26/2024 3:03 PM | 175 | 5.10 | 4.70 | 5.00 | 2.00 | 64.52% | 12 | 92 | 21.99% |
| QQQM240517C00176000 | 4/26/2024 2:18 PM | 176 | 4.21 | 4.10 | 4.30 | 1.21 | 40.33% | 3 | 20 | 21.20% |
| QQQM240517C00177000 | 4/26/2024 5:36 PM | 177 | 4.00 | 3.50 | 3.70 | 0.52 | 14.94% | 14 | 6 | 20.78% |
| QQQM240517C00178000 | 4/26/2024 7:53 PM | 178 | 3.05 | 2.90 | 3.10 | 1.60 | 110.34% | 1 | 45 | 20.08% |
| QQQM240517C00179000 | 4/26/2024 6:47 PM | 179 | 2.53 | 2.45 | 2.60 | 1.18 | 87.41% | 1 | 36 | 19.72% |
| QQQM240517C00180000 | 4/26/2024 7:06 PM | 180 | 2.15 | 2.00 | 2.15 | 1.25 | 138.89% | 17 | 99 | 19.35% |
| QQQM240517C00181000 | 4/26/2024 7:40 PM | 181 | 1.75 | 1.60 | 1.75 | 0.75 | 75.00% | 25 | 45 | 18.98% |
| QQQM240517C00182000 | 4/26/2024 6:12 PM | 182 | 1.50 | 1.25 | 1.40 | 0.80 | 114.29% | 6 | 81 | 18.63% |
| QQQM240517C00183000 | 4/26/2024 7:45 PM | 183 | 1.05 | 0.95 | 1.10 | 0.00 | 0.00% | 21 | 20 | 18.29% |
| QQQM240517C00184000 | 4/25/2024 2:07 PM | 184 | 0.30 | 0.75 | 0.85 | 0.00 | 0.00% | 4 | 35 | 17.97% |
| QQQM240517C00185000 | 4/26/2024 6:19 PM | 185 | 0.60 | 0.55 | 0.65 | 0.30 | 100.00% | 14 | 55 | 17.73% |
| QQQM240517C00186000 | 4/26/2024 2:35 PM | 186 | 0.40 | 0.40 | 0.50 | 0.20 | 100.00% | 33 | 0 | 17.63% |
| QQQM240517C00187000 | 4/26/2024 2:10 PM | 187 | 0.30 | 0.30 | 0.40 | 0.20 | 200.00% | 1 | 20 | 17.80% |
| QQQM240517C00188000 | 4/23/2024 3:38 PM | 188 | 0.20 | 0.20 | 0.30 | 0.05 | 33.33% | 1 | 16 | 17.68% |
| QQQM240517C00189000 | 4/25/2024 2:05 PM | 189 | 0.15 | 0.15 | 0.25 | 0.10 | 200.00% | 1 | 8 | 18.07% |
| QQQM240517C00190000 | 4/24/2024 5:47 PM | 190 | 0.15 | 0.10 | 0.15 | 0.05 | 50.00% | 1 | 47 | 17.24% |
| QQQM240517C00195000 | 4/24/2024 3:10 PM | 195 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 15 | 22.27% |
| QQQM240517C00200000 | 4/1/2024 4:37 PM | 200 | 0.30 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 4 | 25.20% |
| QQQM240517C00205000 | 3/27/2024 7:11 PM | 205 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 0 | 26.76% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQM240517P00145000 | 4/19/2024 6:47 PM | 145 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 2 | 42.58% |
| QQQM240517P00150000 | 4/19/2024 6:45 PM | 150 | 0.30 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 2 | 36.43% |
| QQQM240517P00155000 | 4/26/2024 7:26 PM | 155 | 0.06 | 0.00 | 0.20 | -0.09 | -60.00% | 1 | 104 | 31.93% |
| QQQM240517P00160000 | 4/26/2024 7:10 PM | 160 | 0.15 | 0.05 | 0.25 | -0.05 | -25.00% | 2 | 22 | 26.81% |
| QQQM240517P00165000 | 4/26/2024 4:34 PM | 165 | 0.35 | 0.25 | 0.40 | -0.45 | -56.25% | 3 | 21 | 22.68% |
| QQQM240517P00166000 | 4/26/2024 7:58 PM | 166 | 0.44 | 0.30 | 0.45 | -0.21 | -32.31% | 3 | 5 | 21.92% |
| QQQM240517P00167000 | 4/18/2024 4:51 PM | 167 | 1.33 | 0.40 | 0.60 | 0.00 | 0.00% | - | 3 | 22.29% |
| QQQM240517P00168000 | 4/25/2024 3:32 PM | 168 | 1.62 | 0.50 | 0.70 | 0.00 | 0.00% | 2 | 3 | 21.78% |
| QQQM240517P00169000 | 4/22/2024 2:38 PM | 169 | 2.80 | 0.60 | 0.80 | 0.00 | 0.00% | 1 | 2 | 21.12% |
| QQQM240517P00170000 | 4/26/2024 7:52 PM | 170 | 0.84 | 0.70 | 0.85 | -0.61 | -42.07% | 2 | 75 | 19.87% |
| QQQM240517P00171000 | 4/26/2024 7:36 PM | 171 | 0.87 | 0.90 | 1.10 | -0.73 | -45.63% | 267 | 268 | 20.19% |
| QQQM240517P00172000 | 4/25/2024 4:56 PM | 172 | 1.30 | 1.05 | 1.20 | -1.02 | -43.97% | 1 | 5 | 19.07% |
| QQQM240517P00173000 | 4/26/2024 3:24 PM | 173 | 1.50 | 1.25 | 1.50 | -1.85 | -55.22% | 2 | 15 | 19.20% |
| QQQM240517P00174000 | 4/26/2024 3:59 PM | 174 | 2.37 | 1.55 | 1.65 | -0.58 | -19.66% | 1 | 34 | 18.07% |
| QQQM240517P00175000 | 4/26/2024 6:34 PM | 175 | 1.92 | 1.85 | 2.05 | -0.93 | -32.63% | 1 | 55 | 18.30% |
| QQQM240517P00176000 | 4/26/2024 6:43 PM | 176 | 2.25 | 2.20 | 2.35 | -0.95 | -29.69% | 12 | 33 | 17.61% |
| QQQM240517P00177000 | 4/26/2024 6:34 PM | 177 | 2.68 | 2.55 | 2.75 | -2.92 | -52.14% | 2 | 54 | 17.24% |
| QQQM240517P00178000 | 4/22/2024 2:17 PM | 178 | 7.10 | 3.00 | 3.20 | 0.00 | 0.00% | 1 | 7 | 16.85% |
| QQQM240517P00179000 | 4/19/2024 7:06 PM | 179 | 9.30 | 3.50 | 3.70 | 0.00 | 0.00% | 1 | 2 | 16.42% |
| QQQM240517P00180000 | 4/22/2024 1:48 PM | 180 | 8.50 | 4.00 | 4.30 | 0.00 | 0.00% | 1 | 14 | 16.24% |
| QQQM240517P00181000 | 4/19/2024 2:25 PM | 181 | 9.10 | 4.70 | 4.90 | 0.00 | 0.00% | 1 | 3 | 15.70% |
| QQQM240517P00182000 | 4/18/2024 2:02 PM | 182 | 7.81 | 5.30 | 5.60 | 0.00 | 0.00% | 1 | 2 | 15.43% |
| QQQM240517P00183000 | 4/22/2024 7:20 PM | 183 | 10.38 | 6.10 | 6.40 | 0.00 | 0.00% | 1 | 3 | 15.55% |
| QQQM240517P00184000 | 4/17/2024 6:47 PM | 184 | 8.13 | 6.90 | 7.10 | 0.00 | 0.00% | 5 | 0 | 14.33% |
| QQQM240517P00185000 | 4/26/2024 3:25 PM | 185 | 7.95 | 7.70 | 8.00 | -6.45 | -44.79% | 2 | 51 | 14.60% |
| QQQM240517P00187000 | 4/15/2024 5:35 PM | 187 | 9.40 | 9.50 | 9.80 | 0.00 | 0.00% | 4 | 0 | 14.01% |
| QQQM240517P00190000 | 4/17/2024 2:22 PM | 190 | 13.20 | 12.50 | 12.80 | 0.00 | 0.00% | 2 | 0 | 17.24% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%