Invesco NASDAQ 100 ETF (QQQM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQM240920C00090000 | 2024-06-12 3:11PM EDT | 90.00 | 106.75 | 109.20 | 109.70 | 0.00 | - | 1 | 5 | 98.14% |
| QQQM240920C00100000 | 2024-06-07 3:48PM EDT | 100.00 | 91.90 | 99.30 | 99.80 | 0.00 | - | 1 | 1 | 88.01% |
| QQQM240920C00110000 | 2024-03-08 2:01PM EDT | 110.00 | 73.70 | 73.50 | 74.40 | 0.00 | - | 3 | 3 | 0.00% |
| QQQM240920C00135000 | 2024-06-20 1:20PM EDT | 135.00 | 64.88 | 64.90 | 65.40 | 0.00 | - | 1 | 3 | 59.50% |
| QQQM240920C00140000 | 2024-06-11 2:58PM EDT | 140.00 | 54.20 | 59.90 | 60.50 | 0.00 | - | 1 | 4 | 55.37% |
| QQQM240920C00145000 | 2024-06-24 2:36PM EDT | 145.00 | 52.59 | 55.00 | 55.60 | 0.00 | - | 1 | 25 | 51.67% |
| QQQM240920C00150000 | 2024-04-17 10:54AM EDT | 150.00 | 31.50 | 38.40 | 39.40 | 0.00 | - | 1 | 4 | 0.00% |
| QQQM240920C00155000 | 2024-06-26 12:29PM EDT | 155.00 | 45.05 | 45.20 | 45.80 | 0.00 | - | 1 | 18 | 46.05% |
| QQQM240920C00160000 | 2024-06-24 3:57PM EDT | 160.00 | 37.70 | 40.30 | 40.90 | 0.00 | - | 1 | 9 | 42.20% |
| QQQM240920C00161000 | 2024-06-21 10:12AM EDT | 161.00 | 38.90 | 39.40 | 40.00 | 0.00 | - | 1 | 4 | 41.85% |
| QQQM240920C00162000 | 2024-06-26 12:32PM EDT | 162.00 | 38.00 | 38.40 | 39.00 | 0.00 | - | 1 | 2 | 40.97% |
| QQQM240920C00163000 | 2024-06-20 12:28PM EDT | 163.00 | 38.20 | 37.40 | 38.10 | 0.00 | - | 1 | 1 | 40.59% |
| QQQM240920C00164000 | 2024-06-14 3:48PM EDT | 164.00 | 35.60 | 36.50 | 37.10 | 0.00 | - | 1 | 1 | 39.71% |
| QQQM240920C00165000 | 2024-06-17 12:24PM EDT | 165.00 | 35.80 | 35.50 | 36.10 | 0.00 | - | 1 | 2 | 38.83% |
| QQQM240920C00166000 | 2024-03-13 3:27PM EDT | 166.00 | 23.25 | 21.20 | 22.20 | 0.00 | - | 2 | 11 | 0.00% |
| QQQM240920C00167000 | 2024-06-26 12:34PM EDT | 167.00 | 33.25 | 33.60 | 34.20 | 0.00 | - | 1 | 1 | 37.54% |
| QQQM240920C00168000 | 2024-05-23 1:04PM EDT | 168.00 | 24.10 | 32.00 | 32.80 | 0.00 | - | 1 | 4 | 34.77% |
| QQQM240920C00169000 | 2024-04-23 9:30AM EDT | 169.00 | 13.39 | 23.40 | 25.40 | 0.00 | - | 1 | 10 | 0.00% |
| QQQM240920C00170000 | 2024-06-20 2:09PM EDT | 170.00 | 31.42 | 30.70 | 31.40 | 0.00 | - | 1 | 13 | 35.77% |
| QQQM240920C00171000 | 2024-03-07 12:42PM EDT | 171.00 | 20.91 | 18.20 | 19.20 | 0.00 | - | 2 | 9 | 0.00% |
| QQQM240920C00172000 | 2024-06-18 12:08PM EDT | 172.00 | 30.65 | 28.80 | 29.50 | 0.00 | - | 4 | 5 | 34.40% |
| QQQM240920C00173000 | 2024-06-17 1:58PM EDT | 173.00 | 29.71 | 27.90 | 28.60 | 0.00 | - | 7 | 9 | 33.91% |
| QQQM240920C00174000 | 2024-06-05 11:43AM EDT | 174.00 | 20.15 | 26.90 | 27.60 | 0.00 | - | 8 | 10 | 33.00% |
| QQQM240920C00175000 | 2024-06-10 1:07PM EDT | 175.00 | 20.10 | 26.00 | 26.70 | 0.00 | - | 1 | 11 | 32.50% |
| QQQM240920C00176000 | 2024-06-25 11:41AM EDT | 176.00 | 24.20 | 25.10 | 25.80 | 0.00 | - | 1 | 11 | 31.96% |
| QQQM240920C00177000 | 2024-06-10 11:06AM EDT | 177.00 | 18.37 | 24.10 | 24.90 | 0.00 | - | 6 | 8 | 31.42% |
| QQQM240920C00178000 | 2024-06-14 3:27PM EDT | 178.00 | 22.79 | 23.20 | 24.00 | 0.00 | - | 6 | 12 | 30.87% |
| QQQM240920C00179000 | 2024-06-14 3:29PM EDT | 179.00 | 21.90 | 22.30 | 23.00 | 0.00 | - | 8 | 91 | 29.93% |
| QQQM240920C00180000 | 2024-06-24 11:26AM EDT | 180.00 | 20.30 | 21.40 | 22.10 | 0.00 | - | 3 | 25 | 29.35% |
| QQQM240920C00181000 | 2024-06-18 12:11PM EDT | 181.00 | 22.48 | 20.50 | 21.30 | 0.00 | - | 4 | 15 | 29.10% |
| QQQM240920C00182000 | 2024-05-16 10:06AM EDT | 182.00 | 11.80 | 18.90 | 19.80 | 0.00 | - | 1 | 12 | 26.39% |
| QQQM240920C00183000 | 2024-05-16 10:47AM EDT | 183.00 | 11.30 | 18.10 | 18.90 | 0.00 | - | 3 | 46 | 25.79% |
| QQQM240920C00184000 | 2024-06-21 11:56AM EDT | 184.00 | 18.58 | 17.90 | 18.60 | 0.00 | - | 1 | 31 | 27.17% |
| QQQM240920C00185000 | 2024-06-28 2:24PM EDT | 185.00 | 16.90 | 17.00 | 17.80 | 0.00 | - | 1 | 20 | 26.83% |
| QQQM240920C00186000 | 2024-06-21 3:50PM EDT | 186.00 | 16.30 | 16.20 | 16.90 | 0.00 | - | 16 | 22 | 26.13% |
| QQQM240920C00187000 | 2024-06-20 11:54AM EDT | 187.00 | 17.22 | 15.40 | 16.10 | 0.00 | - | 2 | 10 | 25.72% |
| QQQM240920C00188000 | 2024-05-23 2:15PM EDT | 188.00 | 7.90 | 14.30 | 15.10 | 0.00 | - | 1 | 19 | 24.68% |
| QQQM240920C00189000 | 2024-06-12 3:19PM EDT | 189.00 | 12.75 | 13.80 | 14.40 | 0.00 | - | 3 | 7 | 24.52% |
| QQQM240920C00190000 | 2024-06-21 1:51PM EDT | 190.00 | 13.09 | 13.00 | 13.60 | 0.00 | - | 1 | 213 | 24.02% |
| QQQM240920C00191000 | 2024-06-24 9:31AM EDT | 191.00 | 11.60 | 12.20 | 12.80 | 0.00 | - | 1 | 2 | 23.49% |
| QQQM240920C00192000 | 2024-06-21 1:59PM EDT | 192.00 | 11.30 | 11.40 | 12.10 | 0.00 | - | 2 | 11 | 23.22% |
| QQQM240920C00193000 | 2024-06-21 3:17PM EDT | 193.00 | 11.17 | 10.70 | 11.30 | 0.00 | - | 2 | 3 | 22.62% |
| QQQM240920C00194000 | 2024-06-21 9:41AM EDT | 194.00 | 10.20 | 10.00 | 10.50 | 0.00 | - | 1 | 1 | 21.99% |
| QQQM240920C00195000 | 2024-06-25 9:44AM EDT | 195.00 | 8.41 | 9.30 | 9.80 | 0.00 | - | 1 | 22 | 21.58% |
| QQQM240920C00196000 | 2024-06-25 10:19AM EDT | 196.00 | 8.30 | 8.60 | 9.20 | 0.00 | - | 5 | 6 | 21.41% |
| QQQM240920C00198000 | 2024-06-25 9:44AM EDT | 198.00 | 7.54 | 7.40 | 7.90 | +0.94 | +14.24% | 1 | 1 | 20.64% |
| QQQM240920C00199000 | 2024-06-25 2:54PM EDT | 199.00 | 6.50 | 6.80 | 7.30 | 0.00 | - | 2 | 4 | 20.31% |
| QQQM240920C00200000 | 2024-06-28 12:11PM EDT | 200.00 | 6.70 | 6.20 | 6.70 | 0.00 | - | 1 | 17 | 19.93% |
| QQQM240920C00205000 | 2024-07-01 3:24PM EDT | 205.00 | 3.90 | 3.80 | 4.20 | +0.10 | +2.63% | 7 | 49 | 18.46% |
| QQQM240920C00210000 | 2024-07-01 3:50PM EDT | 210.00 | 2.05 | 2.00 | 2.50 | -0.45 | -18.00% | 5 | 81 | 17.62% |
| QQQM240920C00215000 | 2024-06-25 1:51PM EDT | 215.00 | 1.20 | 0.95 | 1.40 | 0.00 | - | 1 | 387 | 17.08% |
| QQQM240920C00220000 | 2024-06-26 9:32AM EDT | 220.00 | 0.60 | 0.50 | 0.80 | 0.00 | - | 1 | 8 | 17.07% |
| QQQM240920C00225000 | 2024-06-26 12:23PM EDT | 225.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 5 | 7 | 17.97% |
| QQQM240920C00230000 | 2024-02-05 10:37AM EDT | 230.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| QQQM240920C00235000 | 2024-06-04 9:30AM EDT | 235.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 7 | 20.00% |
| QQQM240920C00240000 | 2024-06-14 9:30AM EDT | 240.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 20.51% |
| QQQM240920C00245000 | 2024-06-18 3:33PM EDT | 245.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | - | 1 | 21.39% |
| QQQM240920C00250000 | 2024-03-27 9:34AM EDT | 250.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 103 | 23.05% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQM240920P00100000 | 2024-05-20 11:46AM EDT | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 57.62% |
| QQQM240920P00110000 | 2024-04-19 3:06PM EDT | 110.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 53.42% |
| QQQM240920P00120000 | 2024-05-15 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 11 | 50.88% |
| QQQM240920P00125000 | 2024-04-16 9:46AM EDT | 125.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | - | 2 | 50.83% |
| QQQM240920P00130000 | 2024-03-25 3:43PM EDT | 130.00 | 0.63 | 0.25 | 0.85 | 0.00 | - | 1 | 4 | 54.10% |
| QQQM240920P00135000 | 2024-06-10 9:35AM EDT | 135.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 37.26% |
| QQQM240920P00140000 | 2024-06-14 12:17PM EDT | 140.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 36.87% |
| QQQM240920P00145000 | 2024-06-24 10:04AM EDT | 145.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 33.59% |
| QQQM240920P00150000 | 2024-06-28 10:40AM EDT | 150.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 2 | 19 | 32.23% |
| QQQM240920P00155000 | 2024-06-28 10:59AM EDT | 155.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 29.74% |
| QQQM240920P00160000 | 2024-06-25 11:14AM EDT | 160.00 | 0.50 | 0.05 | 0.45 | 0.00 | - | 2 | 15 | 27.12% |
| QQQM240920P00161000 | 2024-07-01 12:37PM EDT | 161.00 | 0.35 | 0.05 | 0.55 | -0.15 | -30.00% | 1 | 8 | 27.60% |
| QQQM240920P00162000 | 2024-04-26 11:51AM EDT | 162.00 | 2.90 | 0.60 | 1.30 | 0.00 | - | 1 | 2 | 33.06% |
| QQQM240920P00163000 | 2024-06-11 10:43AM EDT | 163.00 | 1.00 | 0.10 | 0.60 | 0.00 | - | 1 | 0 | 26.76% |
| QQQM240920P00164000 | 2024-05-20 3:24PM EDT | 164.00 | 1.00 | 0.20 | 0.80 | 0.00 | - | 3 | 4 | 27.87% |
| QQQM240920P00165000 | 2024-07-01 10:05AM EDT | 165.00 | 0.48 | 0.20 | 0.65 | -0.17 | -26.15% | 1 | 7 | 25.88% |
| QQQM240920P00166000 | 2024-06-25 10:26AM EDT | 166.00 | 0.60 | 0.15 | 0.70 | 0.00 | - | 2 | 3 | 25.64% |
| QQQM240920P00167000 | 2024-05-09 2:39PM EDT | 167.00 | 2.34 | 0.70 | 1.40 | 0.00 | - | 1 | 1 | 29.87% |
| QQQM240920P00168000 | 2024-06-17 12:47PM EDT | 168.00 | 0.70 | 0.20 | 0.75 | 0.00 | - | 2 | 3 | 24.68% |
| QQQM240920P00169000 | 2024-05-22 12:30PM EDT | 169.00 | 1.40 | 0.40 | 1.10 | 0.00 | - | - | 1 | 26.48% |
| QQQM240920P00170000 | 2024-07-01 3:34PM EDT | 170.00 | 0.60 | 0.30 | 0.80 | -0.45 | -42.86% | 1 | 18 | 23.68% |
| QQQM240920P00171000 | 2024-05-20 1:03PM EDT | 171.00 | 1.80 | 0.45 | 1.10 | 0.00 | - | 1 | 4 | 25.00% |
| QQQM240920P00172000 | 2024-06-10 9:33AM EDT | 172.00 | 1.50 | 0.40 | 0.85 | 0.00 | - | 6 | 3 | 22.64% |
| QQQM240920P00173000 | 2024-06-11 2:27PM EDT | 173.00 | 1.36 | 0.35 | 0.90 | 0.00 | - | 1 | 2 | 22.28% |
| QQQM240920P00174000 | 2024-04-02 9:46AM EDT | 174.00 | 5.70 | 6.20 | 6.80 | 0.00 | - | - | 1 | 45.98% |
| QQQM240920P00175000 | 2024-06-12 11:26AM EDT | 175.00 | 1.14 | 0.55 | 1.05 | 0.00 | - | 1 | 5 | 21.78% |
| QQQM240920P00176000 | 2024-05-06 3:01PM EDT | 176.00 | 4.80 | 1.65 | 2.30 | 0.00 | - | 1 | 4 | 27.20% |
| QQQM240920P00177000 | 2024-06-10 12:12PM EDT | 177.00 | 2.00 | 0.70 | 1.15 | 0.00 | - | 1 | 15 | 20.87% |
| QQQM240920P00178000 | 2024-06-24 12:20PM EDT | 178.00 | 1.25 | 0.75 | 1.25 | 0.00 | - | 6 | 45 | 20.66% |
| QQQM240920P00179000 | 2024-06-26 3:54PM EDT | 179.00 | 1.60 | 0.80 | 1.35 | 0.00 | - | 74 | 14 | 20.40% |
| QQQM240920P00180000 | 2024-06-28 10:03AM EDT | 180.00 | 1.15 | 0.95 | 1.40 | 0.00 | - | 2 | 51 | 19.87% |
| QQQM240920P00181000 | 2024-06-17 12:29PM EDT | 181.00 | 1.60 | 1.00 | 1.50 | 0.00 | - | 4 | 4 | 19.56% |
| QQQM240920P00182000 | 2024-05-07 9:40AM EDT | 182.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| QQQM240920P00184000 | 2024-06-18 3:49PM EDT | 184.00 | 1.80 | 1.30 | 1.85 | 0.00 | - | 2 | 6 | 18.61% |
| QQQM240920P00185000 | 2024-06-27 10:14AM EDT | 185.00 | 1.90 | 1.50 | 2.00 | 0.00 | - | 1 | 18 | 18.35% |
| QQQM240920P00186000 | 2024-06-25 2:45PM EDT | 186.00 | 2.40 | 1.55 | 2.10 | 0.00 | - | 1 | 5 | 17.86% |
| QQQM240920P00187000 | 2024-06-12 12:45PM EDT | 187.00 | 2.79 | 1.75 | 2.25 | 0.00 | - | 3 | 100 | 17.52% |
| QQQM240920P00188000 | 2024-06-27 12:23PM EDT | 188.00 | 2.40 | 1.90 | 2.45 | 0.00 | - | 2 | 4 | 17.30% |
| QQQM240920P00189000 | 2024-06-28 10:20AM EDT | 189.00 | 2.05 | 2.10 | 2.60 | 0.00 | - | 1 | 1 | 16.88% |
| QQQM240920P00190000 | 2024-06-27 11:55AM EDT | 190.00 | 3.00 | 2.45 | 2.90 | 0.00 | - | 2 | 28 | 16.88% |
| QQQM240920P00191000 | 2024-06-26 9:51AM EDT | 191.00 | 3.28 | 2.60 | 3.10 | 0.00 | - | - | 1 | 16.51% |
| QQQM240920P00193000 | 2024-06-17 1:22PM EDT | 193.00 | 3.45 | 3.10 | 3.60 | 0.00 | - | 1 | 1 | 15.91% |
| QQQM240920P00195000 | 2024-06-28 3:31PM EDT | 195.00 | 4.25 | 3.70 | 4.20 | 0.00 | - | 3 | 26 | 15.37% |
| QQQM240920P00197000 | 2024-07-01 12:33PM EDT | 197.00 | 4.82 | 4.30 | 4.80 | -0.05 | -1.03% | 2 | 73 | 14.56% |
| QQQM240920P00198000 | 2024-06-27 12:21PM EDT | 198.00 | 5.10 | 4.70 | 5.20 | 0.00 | - | 4 | 5 | 14.32% |
| QQQM240920P00199000 | 2024-06-24 2:26PM EDT | 199.00 | 7.15 | 5.20 | 5.60 | 0.00 | - | 1 | 2 | 14.01% |
| QQQM240920P00200000 | 2024-06-20 9:41AM EDT | 200.00 | 5.75 | 5.60 | 6.00 | 0.00 | - | 1 | 12 | 13.61% |
| QQQM240920P00205000 | 2024-06-24 10:01AM EDT | 205.00 | 9.70 | 8.20 | 8.70 | 0.00 | - | 1 | 1 | 12.13% |
| QQQM240920P00210000 | 2024-06-13 2:46PM EDT | 210.00 | 14.10 | 11.70 | 12.40 | 0.00 | - | 2 | 2 | 11.00% |
| QQQM240920P00230000 | 2024-03-13 2:23PM EDT | 230.00 | 48.30 | 49.40 | 49.90 | 0.00 | - | - | 0 | 77.88% |
| QQQM240920P00240000 | 2024-02-09 4:20PM EDT | 240.00 | 59.70 | 59.00 | 59.50 | 0.00 | - | - | 0 | 84.02% |
© 2024 Yahoo. All rights reserved.