QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200124C001650002019-12-26 1:59PM EST165.0058.8058.6158.98+10.00+20.49%-0149.61%
QQQ200124C001675002020-01-14 1:36PM EST167.5052.6456.1156.480.00--2142.97%
QQQ200124C001700002020-01-16 11:15AM EST170.0051.0053.6153.980.00-78136.52%
QQQ200124C001800002020-01-17 10:08AM EST180.0042.8343.6243.980.00-210111.33%
QQQ200124C001850002019-12-30 3:03PM EST185.0027.5638.6238.980.00-3398.83%
QQQ200124C001875002019-12-19 3:18PM EST187.5023.4335.5535.950.00--10.00%
QQQ200124C001900002020-01-22 2:18PM EST190.0034.7833.6433.99+1.92+5.84%1787.89%
QQQ200124C001920002020-01-22 10:49AM EST192.0033.1331.6431.99+4.43+15.44%11783.20%
QQQ200124C001925002020-01-21 10:09AM EST192.5030.8331.1431.49+2.65+9.40%2181.84%
QQQ200124C001930002019-12-16 12:13AM EST193.0015.2129.0829.430.00--00.00%
QQQ200124C001935002019-12-20 3:36PM EST193.5018.7030.1430.490.00-7779.49%
QQQ200124C001940002020-01-22 2:53PM EST194.0030.5729.7329.90+1.92+6.70%84164.84%
QQQ200124C001950002020-01-22 3:21PM EST195.0028.9528.7028.95+0.41+1.44%525171.48%
QQQ200124C001960002020-01-21 1:18PM EST196.0027.5527.6328.00+10.26+59.34%3474.41%
QQQ200124C001965002020-01-15 2:59PM EST196.5023.9627.1427.500.00-13173.24%
QQQ200124C001970002020-01-22 3:37PM EST197.0027.1826.7026.94+1.47+5.72%162465.63%
QQQ200124C001975002020-01-10 9:34AM EST197.5022.0626.1326.500.00-101070.70%
QQQ200124C001980002020-01-22 4:00PM EST198.0025.8325.6326.00+1.02+4.11%24969.53%
QQQ200124C001985002020-01-16 1:19PM EST198.5022.7325.1425.500.00-11868.36%
QQQ200124C001990002020-01-21 10:25AM EST199.0023.9924.6425.00+2.78+13.11%868367.19%
QQQ200124C001995002019-12-05 11:36AM EST199.506.7715.4215.530.00--00.00%
QQQ200124C002000002020-01-22 3:37PM EST200.0024.1623.7023.91+2.28+10.42%7215954.30%
QQQ200124C002010002020-01-21 1:37PM EST201.0021.8922.6323.00+0.22+1.02%212862.31%
QQQ200124C002020002020-01-22 10:39AM EST202.0022.8621.6521.96+3.11+15.75%35856.45%
QQQ200124C002025002020-01-22 11:21AM EST202.5021.9721.1421.44+3.16+16.80%110753.13%
QQQ200124C002030002020-01-22 11:15AM EST203.0021.4020.7120.87+1.55+7.81%2111925.00%
QQQ200124C002040002020-01-22 11:24AM EST204.0020.6019.6619.95+2.88+16.25%536150.78%
QQQ200124C002050002020-01-21 2:54PM EST205.0019.8918.6318.95+2.38+13.59%140448.63%
QQQ200124C002060002020-01-22 3:02PM EST206.0018.4017.7717.86+1.60+9.52%34810.00%
QQQ200124C002070002020-01-22 1:57PM EST207.0017.6516.7416.86+1.80+11.36%91,9070.00%
QQQ200124C002075002020-01-22 11:21AM EST207.5016.9616.1616.44+0.97+6.07%134741.99%
QQQ200124C002080002020-01-22 10:28AM EST208.0016.9115.6415.94+3.66+27.62%120640.82%
QQQ200124C002090002020-01-22 10:50AM EST209.0015.9714.6514.95+2.15+15.56%653639.36%
QQQ200124C002100002020-01-22 3:59PM EST210.0013.8913.7713.86+0.41+3.04%794,4530.00%
QQQ200124C002110002020-01-22 1:57PM EST211.0013.7012.6612.95+1.63+13.50%772534.77%
QQQ200124C002120002020-01-22 3:49PM EST212.0012.0611.7611.89+0.55+4.78%3239526.17%
QQQ200124C002125002020-01-22 3:50PM EST212.5011.5311.1511.45+0.65+5.97%2340631.25%
QQQ200124C002130002020-01-22 3:50PM EST213.0011.0610.7410.87+0.96+9.50%5355112.50%
QQQ200124C002140002020-01-22 11:03AM EST214.0010.809.779.88+1.41+15.02%91,91620.31%
QQQ200124C002150002020-01-22 3:50PM EST215.009.058.798.89+0.51+5.97%943,78620.31%
QQQ200124C002160002020-01-22 3:41PM EST216.008.157.777.90+0.72+9.69%62,99219.34%
QQQ200124C002165002020-01-22 11:53AM EST216.508.247.207.47+1.61+24.28%24722.75%
QQQ200124C002170002020-01-22 11:32AM EST217.007.736.796.91+0.97+14.35%82,36118.07%
QQQ200124C002175002020-01-22 3:25PM EST217.506.226.286.42+0.48+8.36%92,14517.68%
QQQ200124C002180002020-01-22 4:12PM EST218.005.915.815.91+0.15+2.60%664,11515.82%
QQQ200124C002185002020-01-21 3:48PM EST218.504.995.345.44-0.18-3.48%3613816.41%
QQQ200124C002190002020-01-22 4:05PM EST219.004.834.864.94-0.01-0.21%1041,56515.14%
QQQ200124C002195002020-01-22 12:40PM EST219.505.204.384.46+0.91+21.21%1236114.65%
QQQ200124C002200002020-01-22 3:35PM EST220.004.253.903.98+0.58+15.80%64010,89814.01%
QQQ200124C002205002020-01-22 4:08PM EST220.503.503.443.54+0.11+3.24%1791,55414.26%
QQQ200124C002210002020-01-22 3:49PM EST221.003.282.983.07+0.47+16.73%4122,05413.40%
QQQ200124C002215002020-01-22 3:52PM EST221.502.862.552.64+0.41+16.73%2521,33013.14%
QQQ200124C002220002020-01-22 3:59PM EST222.002.212.132.20+0.13+6.25%1,8532,31412.38%
QQQ200124C002225002020-01-22 4:08PM EST222.501.791.741.80+0.04+2.29%1,1432,35411.94%
QQQ200124C002230002020-01-22 4:06PM EST223.001.371.391.44-0.07-4.86%3,9127,58111.65%
QQQ200124C002235002020-01-22 4:10PM EST223.501.111.071.11-0.08-6.72%3,7995,19111.28%
QQQ200124C002240002020-01-22 4:14PM EST224.000.800.800.81-0.13-13.98%8,2976,12410.79%
QQQ200124C002245002020-01-22 4:06PM EST224.500.560.560.59-0.17-23.29%6,7853,67310.72%
QQQ200124C002250002020-01-22 4:11PM EST225.000.420.390.41-0.14-25.00%10,6887,07910.60%
QQQ200124C002260002020-01-22 4:13PM EST226.000.180.160.18-0.13-41.94%6,2465,42510.50%
QQQ200124C002270002020-01-22 4:13PM EST227.000.060.060.07-0.12-66.67%3,2883,11210.55%
QQQ200124C002275002020-01-22 4:02PM EST227.500.040.030.04-0.09-69.23%52832810.45%
QQQ200124C002280002020-01-22 3:59PM EST228.000.030.020.03-0.07-70.00%1,12288411.04%
QQQ200124C002290002020-01-22 3:43PM EST229.000.010.000.01-0.04-80.00%2,75765811.13%
QQQ200124C002300002020-01-22 4:06PM EST230.000.010.000.01-0.02-66.67%2,5089,07912.89%
QQQ200124C002310002020-01-22 11:30AM EST231.000.010.010.01-0.01-50.00%16,47814.84%
QQQ200124C002320002020-01-21 12:41PM EST232.000.010.000.010.00-102,16316.41%
QQQ200124C002325002020-01-17 4:01PM EST232.500.010.000.010.00-95394217.58%
QQQ200124C002330002020-01-21 2:06PM EST233.000.010.000.010.00-36042718.36%
QQQ200124C002340002020-01-14 10:48AM EST234.000.010.000.010.00-12,00519.92%
QQQ200124C002350002020-01-16 3:45PM EST235.000.010.000.010.00-250721.88%
QQQ200124C002375002020-01-10 9:42AM EST237.500.010.000.010.00-1125.78%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200124P001650002020-01-21 9:53AM EST165.000.010.000.010.00-464109.38%
QQQ200124P001675002019-12-16 12:03AM EST167.500.130.000.010.00--0103.13%
QQQ200124P001700002020-01-21 1:18PM EST170.000.010.000.010.00-101696.88%
QQQ200124P001725002020-01-13 9:47AM EST172.500.010.000.010.00-547493.75%
QQQ200124P001750002020-01-21 9:49AM EST175.000.010.000.010.00-531487.50%
QQQ200124P001775002020-01-02 3:54PM EST177.500.030.000.010.00-405084.38%
QQQ200124P001800002020-01-13 1:33PM EST180.000.010.000.010.00-106378.13%
QQQ200124P001825002020-01-06 2:52PM EST182.500.040.000.010.00-712675.00%
QQQ200124P001850002020-01-22 10:03AM EST185.000.010.000.01-0.01-50.00%31,53970.31%
QQQ200124P001875002020-01-17 1:36PM EST187.500.010.000.010.00-507465.63%
QQQ200124P001900002020-01-22 10:03AM EST190.000.010.000.010.00-491760.94%
QQQ200124P001910002020-01-16 3:58PM EST191.000.010.000.010.00-7758959.38%
QQQ200124P001920002020-01-17 9:45AM EST192.000.010.000.010.00-1010,99257.81%
QQQ200124P001925002020-01-14 2:33PM EST192.500.030.000.010.00-215856.25%
QQQ200124P001930002020-01-21 9:32AM EST193.000.010.000.010.00-1020856.25%
QQQ200124P001935002020-01-17 9:53AM EST193.500.010.010.010.00-610758.59%
QQQ200124P001940002020-01-22 9:50AM EST194.000.010.000.01-0.02-66.67%14,16553.13%
QQQ200124P001945002020-01-14 2:33PM EST194.500.030.010.010.00-260356.25%
QQQ200124P001950002020-01-21 1:38PM EST195.000.010.010.010.00-108,68355.47%
QQQ200124P001955002020-01-17 1:08PM EST195.500.010.000.010.00-98151.56%
QQQ200124P001960002020-01-21 1:18PM EST196.000.010.000.010.00-4022250.00%
QQQ200124P001965002020-01-17 2:27PM EST196.500.010.000.010.00-213450.00%
QQQ200124P001970002020-01-22 9:50AM EST197.000.010.000.010.00-16,41951.56%
QQQ200124P001975002020-01-14 10:09AM EST197.500.040.000.010.00-1211050.78%
QQQ200124P001980002020-01-22 1:54PM EST198.000.010.000.010.00-244650.00%
QQQ200124P001985002019-12-27 9:46AM EST198.500.020.000.010.00-2521049.22%
QQQ200124P001990002020-01-21 10:25AM EST199.000.010.000.010.00-317348.44%
QQQ200124P001995002020-01-17 3:55PM EST199.500.010.000.010.00-105446.88%
QQQ200124P002000002020-01-22 9:38AM EST200.000.010.000.010.00-15,29846.09%
QQQ200124P002010002020-01-17 10:27AM EST201.000.020.000.010.00-235944.53%
QQQ200124P002020002020-01-22 11:06AM EST202.000.010.000.010.00-537742.97%
QQQ200124P002025002020-01-21 2:43PM EST202.500.010.000.010.00-20189641.41%
QQQ200124P002030002020-01-21 3:48PM EST203.000.010.000.010.00-50589540.63%
QQQ200124P002040002020-01-22 11:24AM EST204.000.010.010.02-0.01-50.00%580242.19%
QQQ200124P002050002020-01-22 2:18PM EST205.000.010.000.010.00-588,21336.72%
QQQ200124P002060002020-01-21 2:27PM EST206.000.010.000.01-0.01-50.00%11,74735.16%
QQQ200124P002070002020-01-21 2:25PM EST207.000.020.000.010.00-2311,20433.59%
QQQ200124P002075002020-01-21 2:39PM EST207.500.010.010.02-0.01-50.00%1511,08235.16%
QQQ200124P002080002020-01-22 12:14PM EST208.000.010.000.01-0.01-50.00%5421,18131.25%
QQQ200124P002090002020-01-22 10:46AM EST209.000.010.000.01-0.01-50.00%124,07129.69%
QQQ200124P002100002020-01-22 3:33PM EST210.000.010.010.02-0.01-50.00%1,1597,58930.47%
QQQ200124P002110002020-01-22 3:09PM EST211.000.010.010.02-0.02-66.67%152,20428.13%
QQQ200124P002120002020-01-22 2:47PM EST212.000.020.010.02-0.01-33.33%124,14426.17%
QQQ200124P002125002020-01-22 3:21PM EST212.500.020.010.02-0.03-60.00%92,37525.39%
QQQ200124P002130002020-01-22 3:22PM EST213.000.020.010.02-0.03-60.00%342,66824.22%
QQQ200124P002140002020-01-22 4:10PM EST214.000.020.020.03-0.03-60.00%84011,62723.63%
QQQ200124P002150002020-01-22 4:00PM EST215.000.030.030.04-0.04-57.14%1589,35122.46%
QQQ200124P002160002020-01-22 3:56PM EST216.000.030.030.04-0.06-66.67%6365,24120.31%
QQQ200124P002165002020-01-22 4:05PM EST216.500.040.030.04-0.09-69.23%5104,26519.14%
QQQ200124P002170002020-01-22 4:09PM EST217.000.050.040.05-0.06-54.55%3,4156,65818.75%
QQQ200124P002175002020-01-22 3:59PM EST217.500.050.040.06-0.07-58.33%6285,25218.26%
QQQ200124P002180002020-01-22 4:00PM EST218.000.060.060.07-0.09-60.00%49711,01217.58%
QQQ200124P002185002020-01-22 2:42PM EST218.500.060.070.08-0.11-64.71%426,53816.80%
QQQ200124P002190002020-01-22 4:05PM EST219.000.090.080.10-0.13-59.09%70820,95616.36%
QQQ200124P002195002020-01-22 3:47PM EST219.500.100.100.12-0.18-64.29%2944,79215.72%
QQQ200124P002200002020-01-22 4:08PM EST220.000.130.130.14-0.21-61.76%6,95215,81314.94%
QQQ200124P002205002020-01-22 3:59PM EST220.500.160.170.18-0.24-60.00%5462,75414.50%
QQQ200124P002210002020-01-22 4:13PM EST221.000.210.210.22-0.26-55.32%5,8358,38913.82%
QQQ200124P002215002020-01-22 4:14PM EST221.500.280.270.29-0.32-53.33%1,6872,61413.53%
QQQ200124P002220002020-01-22 4:10PM EST222.000.360.350.37-0.37-50.68%14,4305,10213.04%
QQQ200124P002225002020-01-22 4:09PM EST222.500.450.460.48-0.45-50.00%3,3066,84712.67%
QQQ200124P002230002020-01-22 4:11PM EST223.000.590.590.62-0.47-44.34%14,97013,49812.31%
QQQ200124P002235002020-01-22 4:08PM EST223.500.770.770.79-0.60-43.80%3,8432,13311.91%
QQQ200124P002240002020-01-22 4:14PM EST224.001.040.981.04-0.54-34.18%13,2303,33812.01%
QQQ200124P002245002020-01-22 4:14PM EST224.501.261.251.32-0.64-33.68%11,32621611.99%
QQQ200124P002250002020-01-22 4:12PM EST225.001.541.551.64-0.66-30.00%10,3121,59611.99%
QQQ200124P002260002020-01-22 4:05PM EST226.002.322.332.41-0.69-22.92%3,80623912.35%
QQQ200124P002270002020-01-22 4:08PM EST227.003.183.213.30-0.52-14.05%3,6937813.33%
QQQ200124P002275002020-01-22 3:23PM EST227.503.833.683.78-0.41-9.67%103114.26%
QQQ200124P002280002020-01-22 3:11PM EST228.003.814.194.27-0.90-19.11%1405415.38%
QQQ200124P002300002020-01-22 4:00PM EST230.006.206.186.29-3.27-34.53%6,781021.29%
QQQ200124P002310002020-01-17 3:36PM EST231.008.017.107.370.00--126.32%
QQQ200124P002325002019-12-20 10:48AM EST232.5021.298.608.890.00-2030.86%
QQQ200124P002330002020-01-22 12:53PM EST233.008.309.099.38-3.82-31.52%1131.84%
QQQ200124P002350002020-01-16 3:57PM EST235.0012.8011.1011.380.00-1136.87%
QQQ200124P002450002019-12-19 11:10AM EST245.0035.2321.6021.970.00--074.12%
QQQ200124P002500002020-01-16 6:30PM EST250.0029.3926.0426.410.00--159.38%
QQQ200124P002525002020-01-16 6:30PM EST252.5031.8928.5428.910.00--163.87%
QQQ200124P002550002020-01-14 3:54PM EST255.0035.0431.0431.410.00-2068.36%