QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190719C001050002019-05-29 12:50PM EDT105.0070.2382.3082.650.00-3192.58%
QQQ190719C001100002019-06-13 3:16PM EDT110.0072.8377.2777.590.00-11483.30%
QQQ190719C001150002019-06-07 11:03AM EDT115.0072.4472.2772.610.00--177.54%
QQQ190719C001200002019-06-14 3:12PM EDT120.0062.8767.2967.640.00-7472.75%
QQQ190719C001300002019-06-07 11:03AM EDT130.0057.1757.3357.600.00-2061.13%
QQQ190719C001310002019-06-07 11:04AM EDT131.0050.6156.3356.620.00-1160.40%
QQQ190719C001350002019-06-07 3:03PM EDT135.0046.2852.3252.610.00-151055.57%
QQQ190719C001390002019-06-03 3:13PM EDT139.0030.9148.4248.610.00--152.93%
QQQ190719C001430002019-05-30 2:39PM EDT143.0038.5644.3544.600.00-6750.98%
QQQ190719C001450002019-06-12 11:25AM EDT145.0037.6942.3542.610.00-14548.98%
QQQ190719C001460002019-06-12 11:24AM EDT146.0036.6641.3441.620.00-1248.10%
QQQ190719C001480002019-06-12 11:24AM EDT148.0034.6339.3539.600.00-1545.46%
QQQ190719C001500002019-06-17 3:44PM EDT150.0033.7937.3437.620.00-24643.70%
QQQ190719C001510002019-06-04 11:44AM EDT151.0023.5336.4536.780.00--345.75%
QQQ190719C001520002019-05-31 11:11AM EDT152.0023.7635.3535.620.00-11241.55%
QQQ190719C001530002019-06-04 3:13PM EDT153.0022.1534.3634.660.00--241.26%
QQQ190719C001540002019-06-07 3:49PM EDT154.0027.3633.3533.630.00-2439.60%
QQQ190719C001550002019-06-14 12:35PM EDT155.0027.7032.3832.690.00-160239.65%
QQQ190719C001560002019-06-03 3:54PM EDT156.0015.5331.3931.620.00-40440537.26%
QQQ190719C001570002019-06-07 10:43AM EDT157.0024.3230.4530.570.00-16635.18%
QQQ190719C001580002019-06-07 11:15AM EDT158.0023.4729.4629.600.00-24334.72%
QQQ190719C001590002019-06-03 1:57PM EDT159.0017.6828.4628.590.00-14233.50%
QQQ190719C001600002019-06-17 3:55PM EDT160.0023.8727.4727.600.00-121332.62%
QQQ190719C001610002019-06-17 9:44AM EDT161.0022.7526.4826.600.00-8315931.57%
QQQ190719C001620002019-06-07 9:47AM EDT162.0021.3625.5225.630.00-19331.03%
QQQ190719C001630002019-06-14 4:09PM EDT163.0020.0324.5424.660.00-712130.47%
QQQ190719C001640002019-06-18 11:12AM EDT164.0023.8323.5223.65+3.95+19.87%39529.22%
QQQ190719C001650002019-06-17 10:36AM EDT165.0019.5422.5922.710.00-124629.05%
QQQ190719C001660002019-06-18 10:50AM EDT166.0021.7221.6321.74+4.48+25.99%220428.37%
QQQ190719C001670002019-06-18 11:02AM EDT167.0020.8920.6720.78+4.37+26.45%515627.78%
QQQ190719C001680002019-06-18 10:54AM EDT168.0019.9419.7119.83+3.38+20.41%12,77127.25%
QQQ190719C001690002019-06-18 10:50AM EDT169.0018.8718.7618.88+3.39+21.90%101,46726.69%
QQQ190719C001700002019-06-18 11:02AM EDT170.0018.1017.8317.94+3.24+21.80%451,66126.16%
QQQ190719C001710002019-06-18 9:38AM EDT171.0015.8516.8817.00+3.25+25.79%301,02525.59%
QQQ190719C001720002019-06-18 10:42AM EDT172.0016.1015.9516.06+3.20+24.81%661,88024.94%
QQQ190719C001730002019-06-18 11:04AM EDT173.0015.2715.0615.16+3.24+26.93%3199824.59%
QQQ190719C001740002019-06-18 10:36AM EDT174.0014.1014.1514.26+3.02+27.26%603,07124.15%
QQQ190719C001750002019-06-18 11:10AM EDT175.0013.5013.2413.34+3.09+29.68%699,90023.46%
QQQ190719C001760002019-06-18 10:37AM EDT176.0012.4012.3912.49+2.73+28.23%382,97723.23%
QQQ190719C001770002019-06-18 11:05AM EDT177.0011.7311.5211.62+3.02+34.67%1023,99822.73%
QQQ190719C001780002019-06-18 11:04AM EDT178.0010.8710.6810.78+3.07+39.36%877,70622.34%
QQQ190719C001790002019-06-18 11:11AM EDT179.0010.099.849.94+2.86+39.56%174,18921.84%
QQQ190719C001800002019-06-18 11:06AM EDT180.009.249.039.12+2.90+45.74%12710,59721.35%
QQQ190719C001810002019-06-18 11:15AM EDT181.008.278.258.34+2.42+41.37%945,11620.97%
QQQ190719C001820002019-06-18 11:12AM EDT182.007.697.477.55+2.63+51.98%3905,67220.41%
QQQ190719C001830002019-06-18 11:15AM EDT183.006.776.736.82+2.27+50.44%4449,50220.03%
QQQ190719C001840002019-06-18 11:10AM EDT184.006.246.026.10+2.31+58.78%5296,40119.56%
QQQ190719C001850002019-06-18 11:16AM EDT185.005.405.375.40+2.16+66.67%3,40443,95519.04%
QQQ190719C001860002019-06-18 11:14AM EDT186.004.734.724.76+1.96+70.76%8108,37318.65%
QQQ190719C001870002019-06-18 11:14AM EDT187.004.134.124.15+1.76+74.26%2,2506,95518.24%
QQQ190719C001880002019-06-18 11:14AM EDT188.003.593.553.58+1.60+80.40%5,49013,94117.82%
QQQ190719C001890002019-06-18 11:11AM EDT189.003.173.033.05+1.60+101.91%3612,81017.41%
QQQ190719C001900002019-06-18 11:14AM EDT190.002.542.542.56+1.31+106.50%1,29221,68316.98%
QQQ190719C001910002019-06-18 10:57AM EDT191.002.202.102.12+1.22+124.49%89617,30716.57%
QQQ190719C001920002019-06-18 11:16AM EDT192.001.751.741.75+0.99+130.26%6486,35516.29%
QQQ190719C001930002019-06-18 11:03AM EDT193.001.461.401.42+0.85+139.34%4166,28315.99%
QQQ190719C001940002019-06-18 10:50AM EDT194.001.141.131.14+0.65+132.65%1,56111,99415.72%
QQQ190719C001950002019-06-18 11:16AM EDT195.000.890.890.91+0.52+140.54%37758,89515.53%
QQQ190719C001960002019-06-18 11:15AM EDT196.000.710.710.72+0.42+144.83%8730,34315.38%
QQQ190719C001970002019-06-18 11:12AM EDT197.000.590.550.56+0.36+156.52%1,2318,66715.21%
QQQ190719C001980002019-06-18 11:13AM EDT198.000.440.420.44+0.26+144.44%291,37015.14%
QQQ190719C001990002019-06-18 10:30AM EDT199.000.320.330.35+0.19+146.15%541,45015.17%
QQQ190719C002000002019-06-18 11:08AM EDT200.000.280.260.28+0.17+154.55%19421,42915.26%
QQQ190719C002010002019-06-18 11:13AM EDT201.000.200.200.21+0.11+122.22%125,34815.14%
QQQ190719C002020002019-06-18 10:56AM EDT202.000.160.150.17+0.09+128.57%849615.28%
QQQ190719C002030002019-06-18 10:22AM EDT203.000.110.120.13+0.06+120.00%171415.28%
QQQ190719C002040002019-06-18 10:02AM EDT204.000.100.090.10+0.05+100.00%229915.33%
QQQ190719C002050002019-06-18 9:59AM EDT205.000.070.060.08+0.03+75.00%101,33715.43%
QQQ190719C002100002019-06-17 12:48PM EDT210.000.020.020.040.00-19,42517.09%
QQQ190719C002150002019-06-12 9:50AM EDT215.000.010.010.020.00-12,50518.36%
QQQ190719C002300002019-06-14 10:39AM EDT230.000.010.000.010.00-11224.61%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190719P001050002019-06-07 10:57AM EDT105.000.020.010.010.00-4026864.84%
QQQ190719P001100002019-06-12 12:05PM EDT110.000.010.000.010.00-25052956.25%
QQQ190719P001150002019-06-05 1:24PM EDT115.000.020.010.010.00-1013555.47%
QQQ190719P001200002019-06-05 10:39AM EDT120.000.030.000.010.00-16,19150.78%
QQQ190719P001250002019-06-18 10:00AM EDT125.000.010.000.02-0.01-50.00%283249.61%
QQQ190719P001300002019-06-18 11:13AM EDT130.000.010.000.01-0.01-50.00%3482242.19%
QQQ190719P001330002019-06-12 10:04AM EDT133.000.030.010.020.00-104742.58%
QQQ190719P001340002019-06-07 10:49AM EDT134.000.010.010.02-0.03-75.00%112941.80%
QQQ190719P001350002019-06-18 9:46AM EDT135.000.020.010.03-0.01-33.33%11,87042.58%
QQQ190719P001360002019-06-05 9:53AM EDT136.000.090.010.030.00-297641.80%
QQQ190719P001370002019-06-18 10:25AM EDT137.000.020.010.02-0.01-33.33%477339.06%
QQQ190719P001380002019-06-17 1:35PM EDT138.000.030.020.030.00-231,09540.04%
QQQ190719P001390002019-06-11 10:46AM EDT139.000.040.010.030.00-258139.06%
QQQ190719P001400002019-06-18 11:08AM EDT140.000.030.020.03-0.01-25.00%757,80538.28%
QQQ190719P001410002019-06-18 10:33AM EDT141.000.030.020.03-0.01-25.00%61254437.50%
QQQ190719P001420002019-06-18 10:32AM EDT142.000.030.020.03-0.03-50.00%53817536.72%
QQQ190719P001430002019-06-11 10:08AM EDT143.000.060.020.040.00-261836.91%
QQQ190719P001440002019-06-14 11:41AM EDT144.000.060.030.040.00-735636.13%
QQQ190719P001450002019-06-18 9:47AM EDT145.000.030.030.04-0.03-50.00%3223,39035.16%
QQQ190719P001460002019-06-18 9:35AM EDT146.000.050.040.05-0.01-16.67%114035.35%
QQQ190719P001470002019-06-18 10:44AM EDT147.000.040.040.05-0.03-42.86%295634.38%
QQQ190719P001480002019-06-17 11:46AM EDT148.000.070.050.060.00-11,41734.38%
QQQ190719P001490002019-06-11 3:50PM EDT149.000.060.050.06-0.06-50.00%277133.50%
QQQ190719P001500002019-06-18 10:22AM EDT150.000.070.060.07-0.03-30.00%837,23433.30%
QQQ190719P001510002019-06-18 10:51AM EDT151.000.070.060.07-0.03-30.00%31,28832.42%
QQQ190719P001520002019-06-18 10:38AM EDT152.000.070.060.08-0.04-36.36%551,87132.13%
QQQ190719P001530002019-06-18 10:33AM EDT153.000.080.070.09-0.04-33.33%7541,81531.74%
QQQ190719P001540002019-06-18 10:31AM EDT154.000.080.080.10-0.05-38.46%198731.35%
QQQ190719P001550002019-06-18 11:16AM EDT155.000.090.090.10-0.08-47.06%10014,06830.47%
QQQ190719P001560002019-06-18 10:44AM EDT156.000.120.110.12-0.07-36.84%29,69630.37%
QQQ190719P001570002019-06-18 10:57AM EDT157.000.110.110.13-0.10-47.62%96,72729.79%
QQQ190719P001580002019-06-18 11:02AM EDT158.000.130.130.14-0.10-43.48%158,40129.25%
QQQ190719P001590002019-06-18 10:52AM EDT159.000.150.150.16-0.10-40.00%165,35128.91%
QQQ190719P001600002019-06-18 10:52AM EDT160.000.170.160.18-0.11-39.29%31834,48628.57%
QQQ190719P001610002019-06-18 10:48AM EDT161.000.190.190.20-0.13-40.62%1,1552,53428.13%
QQQ190719P001620002019-06-18 11:05AM EDT162.000.210.210.22-0.15-41.67%7152,73227.64%
QQQ190719P001630002019-06-18 11:13AM EDT163.000.240.240.25-0.17-41.46%74015,50427.34%
QQQ190719P001640002019-06-18 10:59AM EDT164.000.270.270.28-0.19-41.30%3075,16526.93%
QQQ190719P001650002019-06-18 11:07AM EDT165.000.300.300.31-0.21-41.18%1,86144,86026.47%
QQQ190719P001660002019-06-18 10:57AM EDT166.000.330.330.35-0.27-45.00%2917,00626.12%
QQQ190719P001670002019-06-18 11:01AM EDT167.000.380.380.39-0.28-42.42%28631,38225.68%
QQQ190719P001680002019-06-18 11:04AM EDT168.000.430.430.44-0.30-41.10%35317,59425.32%
QQQ190719P001690002019-06-18 11:03AM EDT169.000.480.470.49-0.35-42.17%4315,22024.88%
QQQ190719P001700002019-06-18 11:10AM EDT170.000.530.530.55-0.37-41.11%5,18142,52924.49%
QQQ190719P001710002019-06-18 10:54AM EDT171.000.600.600.62-0.44-42.31%2487,19724.12%
QQQ190719P001720002019-06-18 11:14AM EDT172.000.690.680.70-0.49-41.53%11814,53723.78%
QQQ190719P001730002019-06-18 11:08AM EDT173.000.750.760.78-0.57-43.18%39233,38123.33%
QQQ190719P001740002019-06-18 11:01AM EDT174.000.840.870.88-0.63-42.86%25432,44922.97%
QQQ190719P001750002019-06-18 11:16AM EDT175.000.970.970.98-0.68-41.21%1,63042,13222.52%
QQQ190719P001760002019-06-18 11:04AM EDT176.001.091.091.11-0.70-39.11%41713,37722.21%
QQQ190719P001770002019-06-18 11:13AM EDT177.001.221.221.23-0.81-39.90%4614,68721.70%
QQQ190719P001780002019-06-18 11:13AM EDT178.001.371.381.39-0.84-38.01%99836,29621.38%
QQQ190719P001790002019-06-18 11:11AM EDT179.001.521.541.56-0.96-38.71%11,40225,55220.98%
QQQ190719P001800002019-06-18 11:14AM EDT180.001.741.731.74-1.04-37.41%3,95551,31020.55%
QQQ190719P001810002019-06-18 11:08AM EDT181.001.921.941.96-1.23-39.05%3,3656,60120.20%
QQQ190719P001820002019-06-18 11:06AM EDT182.002.132.172.19-1.32-38.26%7,65126,42019.78%
QQQ190719P001830002019-06-18 11:15AM EDT183.002.442.432.45-1.35-35.62%9039,72419.37%
QQQ190719P001840002019-06-18 11:16AM EDT184.002.722.722.74-1.58-36.74%1,7348,28418.97%
QQQ190719P001850002019-06-18 11:15AM EDT185.003.053.043.07-1.69-35.65%1,40025,17018.62%
QQQ190719P001860002019-06-18 11:13AM EDT186.003.373.393.41-1.86-35.56%4,4985,19918.14%
QQQ190719P001870002019-06-18 11:13AM EDT187.003.763.783.81-1.83-32.74%2,3294,90817.77%
QQQ190719P001880002019-06-18 11:13AM EDT188.004.204.224.25-2.04-32.69%9162,94317.40%
QQQ190719P001890002019-06-18 11:05AM EDT189.004.624.684.73-2.84-38.07%1731,59617.03%
QQQ190719P001900002019-06-18 11:13AM EDT190.005.185.215.27-2.56-33.07%23212,58116.72%
QQQ190719P001910002019-06-18 10:56AM EDT191.005.645.755.84-2.84-33.49%631,16316.36%
QQQ190719P001920002019-06-18 10:10AM EDT192.006.586.386.50-3.29-33.33%191116.22%
QQQ190719P001930002019-06-18 9:31AM EDT193.007.317.057.15-2.56-25.94%154615.81%
QQQ190719P001940002019-06-18 9:30AM EDT194.008.507.797.90-4.00-32.00%162615.71%
QQQ190719P001950002019-06-14 3:55PM EDT195.0012.838.588.690.00-118,32915.65%
QQQ190719P001960002019-06-12 3:40PM EDT196.0014.299.379.490.00-134115.43%
QQQ190719P001970002019-06-14 9:50AM EDT197.0015.1310.2310.350.00-3020415.43%
QQQ190719P001980002019-06-18 10:05AM EDT198.0011.2511.1211.24-9.61-46.07%211415.49%
QQQ190719P001990002019-06-12 10:40AM EDT199.0016.8012.0412.170.00-520215.77%
QQQ190719P002000002019-06-18 10:54AM EDT200.0012.9012.8113.11-3.86-23.03%1111216.05%
QQQ190719P002010002019-06-18 9:41AM EDT201.0014.9413.8814.17-2.44-14.04%11417.63%
QQQ190719P002050002019-06-12 1:46PM EDT205.0022.9017.9218.120.00-17220.53%
QQQ190719P002100002019-06-12 11:27AM EDT210.0027.7322.8023.100.00-14624.32%