QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190524C001500002019-05-20 10:12AM EDT150.0030.7630.5830.70+1.30+4.41%26467.19%
QQQ190524C001550002019-05-17 3:29PM EDT155.0028.6025.6125.730.00-2317161.13%
QQQ190524C001555002019-05-10 11:46AM EDT155.5023.5325.0325.170.00-102259.96%
QQQ190524C001575002019-05-07 3:39PM EDT157.5027.5523.1223.250.00--557.23%
QQQ190524C001590002019-05-13 1:16PM EDT159.0019.8721.6221.760.00-1154.30%
QQQ190524C001625002019-05-20 10:24AM EDT162.5018.0918.1118.24-3.20-15.03%3549.90%
QQQ190524C001650002019-05-20 11:25AM EDT165.0015.4515.5615.67-2.75-15.11%193138.87%
QQQ190524C001680002019-05-17 12:41PM EDT168.0016.4412.6812.790.00-21538.92%
QQQ190524C001685002019-05-13 12:01AM EDT168.5013.7212.1712.280.00-111137.21%
QQQ190524C001730002019-05-20 11:11AM EDT173.007.957.867.95-3.75-32.05%296330.47%
QQQ190524C001740002019-05-20 10:17AM EDT174.006.936.886.97-2.25-24.51%6112927.98%
QQQ190524C001745002019-05-20 11:11AM EDT174.506.606.526.61-3.50-34.65%508029.40%
QQQ190524C001750002019-05-20 11:26AM EDT175.006.056.076.15-2.41-28.49%9941228.52%
QQQ190524C001765002019-05-20 11:23AM EDT176.504.674.854.91-3.18-40.51%805927.61%
QQQ190524C001775002019-05-20 11:42AM EDT177.503.914.064.12-3.04-43.74%1,06523526.76%
QQQ190524C001790002019-05-20 11:43AM EDT179.002.763.013.05-2.08-42.98%1,36398425.68%
QQQ190524C001800002019-05-20 11:45AM EDT180.002.292.412.43-1.81-44.15%11,7672,63125.15%
QQQ190524C001810002019-05-20 11:48AM EDT181.001.841.781.79-1.68-47.73%3,7901,36023.49%
QQQ190524C001820002019-05-20 11:47AM EDT182.001.321.291.31-1.41-51.65%4,9452,08422.80%
QQQ190524C001825002019-05-20 11:39AM EDT182.500.971.091.10-1.48-60.41%2,6251,62922.41%
QQQ190524C001830002019-05-20 11:40AM EDT183.000.810.890.90-1.27-61.06%4,2774,55721.90%
QQQ190524C001835002019-05-20 11:42AM EDT183.500.660.720.74-1.13-63.13%8601,72821.61%
QQQ190524C001840002019-05-20 11:42AM EDT184.000.510.580.59-1.09-68.12%4,9204,55821.17%
QQQ190524C001845002019-05-20 11:37AM EDT184.500.390.460.48-0.93-70.45%8823,54521.05%
QQQ190524C001850002019-05-20 11:45AM EDT185.000.350.340.36-0.77-68.75%2,72611,84820.44%
QQQ190524C001870002019-05-20 11:35AM EDT187.000.100.090.11-0.39-79.59%3722,86419.29%
QQQ190524C001900002019-05-20 11:15AM EDT190.000.020.010.02-0.06-75.00%6523,24719.53%
QQQ190524C001915002019-05-17 3:13PM EDT191.500.010.000.01-0.03-75.00%1084120.31%
QQQ190524C001920002019-05-17 4:03PM EDT192.000.030.000.010.00-3376,36121.09%
QQQ190524C001925002019-05-17 4:11PM EDT192.500.010.000.010.00-1521,06021.88%
QQQ190524C001930002019-05-20 11:22AM EDT193.000.010.000.010.00-102,63922.66%
QQQ190524C001935002019-05-17 4:02PM EDT193.500.010.000.010.00-5272,82023.44%
QQQ190524C001940002019-05-17 3:46PM EDT194.000.020.000.010.00-8111,69624.22%
QQQ190524C001950002019-05-20 11:24AM EDT195.000.010.000.010.00-511,31325.78%
QQQ190524C001955002019-05-20 11:27AM EDT195.500.010.000.01-0.01-50.00%111,56626.56%
QQQ190524C001970002019-05-15 3:53PM EDT197.000.010.000.010.00-140128.91%
QQQ190524C001990002019-05-17 1:17PM EDT199.000.010.000.010.00-244932.03%
QQQ190524C002000002019-05-17 3:19PM EDT200.000.010.000.010.00-302,27233.20%
QQQ190524C002100002019-05-01 3:25PM EDT210.000.010.000.010.00-1946.88%
QQQ190524C002150002019-04-29 10:29AM EDT215.000.010.000.010.00--150.00%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190524P001555002019-05-13 11:17AM EDT155.500.100.000.010.00-10010647.66%
QQQ190524P001570002019-05-15 3:21PM EDT157.000.010.000.010.00-169144.53%
QQQ190524P001585002019-05-13 12:09AM EDT158.500.140.010.020.00-6645.31%
QQQ190524P001605002019-05-14 9:41AM EDT160.500.030.010.02-0.07-70.00%206741.41%
QQQ190524P001610002019-05-17 1:53PM EDT161.000.020.010.020.00-441440.23%
QQQ190524P001615002019-05-10 3:53PM EDT161.500.030.010.02-0.04-57.14%1501,00039.45%
QQQ190524P001620002019-05-17 3:51PM EDT162.000.010.010.020.00-119838.28%
QQQ190524P001630002019-05-17 11:17AM EDT163.000.050.020.03+0.04+400.00%15011238.28%
QQQ190524P001635002019-05-20 9:35AM EDT163.500.040.020.03+0.03+300.00%113137.50%
QQQ190524P001640002019-05-17 1:53PM EDT164.000.030.020.030.00-36336.33%
QQQ190524P001645002019-05-15 10:16AM EDT164.500.120.020.030.00-212235.55%
QQQ190524P001650002019-05-20 9:47AM EDT165.000.040.020.04+0.02+100.00%902,16035.74%
QQQ190524P001655002019-05-14 9:39AM EDT165.500.270.030.040.00-532234.77%
QQQ190524P001660002019-05-20 11:24AM EDT166.000.040.030.04+0.01+33.33%1430633.79%
QQQ190524P001665002019-05-15 10:49AM EDT166.500.120.030.050.00-222033.79%
QQQ190524P001670002019-05-20 11:25AM EDT167.000.050.030.05+0.01+25.00%19236932.62%
QQQ190524P001680002019-05-20 11:40AM EDT168.000.070.060.07+0.02+40.00%971,14632.23%
QQQ190524P001685002019-05-20 11:11AM EDT168.500.070.050.07+0.02+40.00%721,77031.15%
QQQ190524P001690002019-05-20 10:54AM EDT169.000.070.060.08+0.02+40.00%2531,43130.76%
QQQ190524P001695002019-05-20 11:42AM EDT169.500.090.070.09+0.03+50.00%1511,68830.27%
QQQ190524P001700002019-05-20 11:34AM EDT170.000.100.090.10+0.02+25.00%7,02010,83129.69%
QQQ190524P001705002019-05-17 4:14PM EDT170.500.220.100.12+0.13+144.44%695629.49%
QQQ190524P001710002019-05-20 11:14AM EDT171.000.150.120.13+0.05+50.00%505,91528.71%
QQQ190524P001715002019-05-20 11:15AM EDT171.500.190.150.16+0.06+46.15%1283,97128.76%
QQQ190524P001720002019-05-20 11:23AM EDT172.000.200.180.19+0.07+53.85%22113,74928.61%
QQQ190524P001725002019-05-20 11:15AM EDT172.500.250.200.22+0.11+78.57%381,34428.27%
QQQ190524P001730002019-05-20 11:20AM EDT173.000.320.240.25+0.13+68.42%2,31411,96527.78%
QQQ190524P001735002019-05-20 10:53AM EDT173.500.350.280.30+0.14+66.67%4091,06527.74%
QQQ190524P001740002019-05-20 11:39AM EDT174.000.420.330.34+0.18+75.00%1,5392,18827.30%
QQQ190524P001750002019-05-20 11:47AM EDT175.000.470.450.46+0.17+56.67%5,54414,30226.78%
QQQ190524P001760002019-05-20 11:43AM EDT176.000.720.620.64+0.30+71.43%3,0783,39526.71%
QQQ190524P001770002019-05-20 11:44AM EDT177.000.900.820.85+0.38+73.08%4,1955,84826.32%
QQQ190524P001780002019-05-20 11:45AM EDT178.001.141.071.09+0.46+67.65%5,44115,48025.61%
QQQ190524P001785002019-05-20 11:41AM EDT178.501.321.201.22+0.55+71.43%3,0211,26925.12%
QQQ190524P001790002019-05-20 11:46AM EDT179.001.431.361.38+0.59+70.24%3,1808,42924.81%
QQQ190524P001795002019-05-20 11:46AM EDT179.501.601.551.58+0.61+61.62%1,7702,50024.78%
QQQ190524P001800002019-05-20 11:47AM EDT180.001.751.701.72+0.68+63.55%11,23510,26223.83%
QQQ190524P001820002019-05-20 11:40AM EDT182.002.932.642.68+1.26+75.45%2,3555,99222.44%
QQQ190524P001825002019-05-20 11:45AM EDT182.503.042.932.99+1.16+61.70%3502,62922.29%
QQQ190524P001830002019-05-20 11:43AM EDT183.003.563.233.27+1.51+73.66%2,34311,85321.49%
QQQ190524P001835002019-05-20 11:42AM EDT183.503.863.533.59+1.61+71.56%7442,55420.90%
QQQ190524P001840002019-05-20 11:43AM EDT184.004.233.903.95+1.75+70.56%5809,86620.56%
QQQ190524P001845002019-05-20 11:15AM EDT184.504.504.304.37+1.66+58.45%1971,58120.90%
QQQ190524P001850002019-05-20 11:48AM EDT185.004.704.674.76+1.67+55.12%4824,25720.46%
QQQ190524P001860002019-05-20 10:35AM EDT186.005.655.515.65+1.89+50.27%1052,59420.92%
QQQ190524P001870002019-05-20 10:16AM EDT187.006.906.456.55+2.51+57.18%383,16820.70%
QQQ190524P001875002019-05-17 1:15PM EDT187.507.726.876.97+4.17+117.46%690218.65%
QQQ190524P001880002019-05-20 11:37AM EDT188.007.857.457.56+2.49+46.46%541,18723.44%
QQQ190524P001885002019-05-17 3:41PM EDT188.507.707.837.94+2.00+35.09%31,30518.85%
QQQ190524P001900002019-05-20 9:42AM EDT190.009.489.339.44+2.30+32.03%701,48921.68%
QQQ190524P001910002019-05-17 3:11PM EDT191.0010.7510.3810.49+2.96+38.00%245427.05%
QQQ190524P001940002019-05-14 9:36AM EDT194.0014.3813.2913.440.00-4029.10%
QQQ190524P001945002019-05-13 9:55AM EDT194.5014.8113.8413.980.00-22033.30%
QQQ190524P001950002019-05-17 4:00PM EDT195.0012.0814.3614.470.00-44033.50%
QQQ190524P001955002019-05-09 11:05AM EDT195.5015.8114.8214.960.00-78033.59%
QQQ190524P001960002019-05-06 9:35AM EDT196.0012.0115.3215.470.00-49035.35%
QQQ190524P001965002019-05-07 11:56AM EDT196.5010.2915.7815.990.00-10037.79%
QQQ190524P001980002019-05-15 2:05PM EDT198.0014.6217.3817.540.00-70143.75%
QQQ190524P001985002019-04-29 12:10AM EDT198.508.7517.8918.030.00--044.14%
QQQ190524P001990002019-04-25 10:18AM EDT199.0013.4518.3618.500.00-17043.16%
QQQ190524P002000002019-05-17 3:49PM EDT200.0020.0919.3319.47+3.12+18.39%3542.58%
QQQ190524P002050002019-05-10 11:11AM EDT205.0023.0424.2824.410.00-6040.63%