QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190816C000950002019-06-21 3:46PM EDT95.0093.9693.3693.620.00-272132.35%
QQQ190816C001000002019-06-10 3:57PM EDT100.0083.0588.3688.620.00-1012123.85%
QQQ190816C001100002019-06-21 1:29PM EDT110.0078.8978.3778.620.00-133108.08%
QQQ190816C001150002019-06-07 11:03AM EDT115.0070.3873.3673.620.00--11100.61%
QQQ190816C001200002019-06-13 1:25PM EDT120.0063.4368.3668.620.00-102393.48%
QQQ190816C001250002019-06-14 3:12PM EDT125.0061.5763.3663.620.00-444486.60%
QQQ190816C001300002019-06-06 9:33AM EDT130.0046.4558.3758.630.00-133580.01%
QQQ190816C001350002019-06-07 3:03PM EDT135.0046.3953.4153.670.00-151673.85%
QQQ190816C001400002019-06-18 3:16PM EDT140.0046.7048.4648.720.00-46067.90%
QQQ190816C001440002019-06-17 12:08AM EDT144.0038.5444.5144.770.00--163.28%
QQQ190816C001450002019-06-21 10:55AM EDT145.0044.3043.5343.78+0.22+0.50%144762.15%
QQQ190816C001460002019-06-20 11:30AM EDT146.0042.5542.5442.800.00-1161.02%
QQQ190816C001470002019-06-17 12:09AM EDT147.0035.8741.5641.820.00--159.92%
QQQ190816C001480002019-06-21 2:57PM EDT148.0041.0740.5840.830.00-16158.80%
QQQ190816C001490002019-06-20 12:30PM EDT149.0039.4639.6039.850.00--157.70%
QQQ190816C001500002019-06-21 3:16PM EDT150.0039.2638.6238.880.00-1355356.64%
QQQ190816C001520002019-06-20 3:59PM EDT152.0037.2836.6736.92+37.28+∞%-354.49%
QQQ190816C001530002019-06-20 9:30AM EDT153.0036.8935.6935.950.00-1153.42%
QQQ190816C001540002019-06-24 3:59PM EDT154.0034.8334.7234.980.00--552.39%
QQQ190816C001550002019-06-25 12:34PM EDT155.0032.3633.7534.010.00-1319651.34%
QQQ190816C001560002019-06-20 12:42PM EDT156.0031.2432.7833.040.00--2250.31%
QQQ190816C001570002019-06-25 12:34PM EDT157.0030.4531.8232.080.00-31250.07%
QQQ190816C001580002019-06-21 3:33PM EDT158.0031.3930.8731.11+2.06+7.02%104149.01%
QQQ190816C001590002019-06-04 3:06PM EDT159.0017.7029.9130.160.00--148.06%
QQQ190816C001600002019-06-21 2:59PM EDT160.0029.4228.9429.20+0.33+1.13%174147.03%
QQQ190816C001610002019-06-25 10:39AM EDT161.0026.8227.9928.250.00-23146.06%
QQQ190816C001620002019-06-21 12:38PM EDT162.0027.2527.0427.300.00-4545.08%
QQQ190816C001630002019-06-25 9:59AM EDT163.0025.6426.1126.360.00-153444.14%
QQQ190816C001640002019-06-24 10:16AM EDT164.0025.6825.1625.420.00-25943.19%
QQQ190816C001650002019-06-21 12:25PM EDT165.0024.3724.2324.48+0.03+0.12%1222642.22%
QQQ190816C001660002019-06-25 9:59AM EDT166.0022.8323.3023.550.00-418841.30%
QQQ190816C001670002019-06-21 3:28PM EDT167.0022.9122.3722.630.00-522440.41%
QQQ190816C001680002019-06-25 9:50AM EDT168.0020.8721.4621.710.00-1914139.50%
QQQ190816C001690002019-06-24 9:52AM EDT169.0020.7920.5520.800.00-104038.62%
QQQ190816C001700002019-06-25 2:56PM EDT170.0017.1019.6519.900.00-13065537.76%
QQQ190816C001710002019-06-21 3:12PM EDT171.0019.3118.7619.000.00-731136.88%
QQQ190816C001720002019-06-25 12:38PM EDT172.0015.3517.8718.120.00-639936.07%
QQQ190816C001730002019-06-25 1:36PM EDT173.0015.5617.0017.240.00-1120035.23%
QQQ190816C001740002019-06-25 3:55PM EDT174.0013.6016.1416.370.00-14227234.41%
QQQ190816C001750002019-06-21 3:50PM EDT175.0015.6115.2815.51+0.33+2.16%2928,13633.59%
QQQ190816C001760002019-06-25 2:58PM EDT176.0012.1414.4414.660.00-4133632.78%
QQQ190816C001770002019-06-25 2:33PM EDT177.0011.4813.6113.830.00-6357632.02%
QQQ190816C001780002019-06-21 3:57PM EDT178.0013.0812.7913.01-0.19-1.43%655,60231.26%
QQQ190816C001790002019-06-25 2:24PM EDT179.0010.2211.9812.200.00-832,13130.49%
QQQ190816C001800002019-06-21 3:50PM EDT180.0011.5011.2011.41+0.20+1.77%1354,46229.76%
QQQ190816C001810002019-06-25 4:05PM EDT181.008.4310.4310.630.00-122,47829.01%
QQQ190816C001820002019-06-25 4:04PM EDT182.007.759.679.870.00-234,48028.28%
QQQ190816C001830002019-06-21 3:50PM EDT183.009.248.949.13-0.09-0.96%631,47527.58%
QQQ190816C001840002019-06-25 4:00PM EDT184.006.428.278.370.00-356,56626.73%
QQQ190816C001850002019-06-25 3:59PM EDT185.005.697.577.680.00-5716,05026.07%
QQQ190816C001860002019-06-21 4:00PM EDT186.007.026.927.00-0.17-2.36%1181,53325.39%
QQQ190816C001870002019-06-25 4:13PM EDT187.004.636.276.350.00-939,62024.73%
QQQ190816C001880002019-06-25 3:48PM EDT188.003.955.655.730.00-28027,39224.09%
QQQ190816C001890002019-06-25 3:59PM EDT189.003.585.065.140.00-2021,89823.47%
QQQ190816C001900002019-06-25 4:02PM EDT190.003.154.524.570.00-1,4249,49222.83%
QQQ190816C001910002019-06-25 4:08PM EDT191.002.754.004.050.00-5857,55822.27%
QQQ190816C001920002019-06-25 4:14PM EDT192.002.333.523.560.00-47111,79121.71%
QQQ190816C001930002019-06-25 4:03PM EDT193.001.993.073.110.00-4,42413,14321.19%
QQQ190816C001940002019-06-25 3:59PM EDT194.001.642.662.690.00-1,5594,85220.67%
QQQ190816C001950002019-06-21 3:57PM EDT195.002.342.282.32-0.10-4.10%1,14312,46820.23%
QQQ190816C001960002019-06-25 3:56PM EDT196.001.131.951.980.00-48411,32319.79%
QQQ190816C001970002019-06-25 4:00PM EDT197.000.951.641.670.00-1774,46119.34%
QQQ190816C001980002019-06-21 4:00PM EDT198.001.441.381.41-0.04-2.70%1,2387,84318.98%
QQQ190816C001990002019-06-25 4:04PM EDT199.000.631.151.170.00-26747818.59%
QQQ190816C002000002019-06-21 3:49PM EDT200.000.990.950.97+0.05+5.32%2804,52018.27%
QQQ190816C002010002019-06-25 3:29PM EDT201.000.410.780.800.00-2,1481,48917.98%
QQQ190816C002020002019-06-25 3:50PM EDT202.000.320.640.660.00-7,92211,07717.76%
QQQ190816C002030002019-06-25 3:38PM EDT203.000.260.520.540.00-11626517.54%
QQQ190816C002040002019-06-25 3:33PM EDT204.000.210.420.450.00-1136217.46%
QQQ190816C002050002019-06-25 3:51PM EDT205.000.170.350.370.00-2361,02417.32%
QQQ190816C002060002019-06-21 3:17PM EDT206.000.290.280.30+0.05+20.83%881317.19%
QQQ190816C002070002019-06-25 2:39PM EDT207.000.140.230.250.00-329017.16%
QQQ190816C002080002019-06-21 3:01PM EDT208.000.180.190.20-0.04-18.18%413117.02%
QQQ190816C002090002019-06-25 12:29PM EDT209.000.100.150.170.00-152317.09%
QQQ190816C002100002019-06-21 2:57PM EDT210.000.130.130.14-0.02-13.33%1964917.07%
QQQ190816C002110002019-06-21 1:03PM EDT211.000.110.100.120.00-3517.19%
QQQ190816C002120002019-06-25 2:14PM EDT212.000.050.090.100.00-5817.19%
QQQ190816C002130002019-06-20 10:02AM EDT213.000.080.070.090.00--317.43%
QQQ190816C002140002019-06-17 12:09AM EDT214.000.050.060.070.00-1117.29%
QQQ190816C002150002019-06-21 11:29AM EDT215.000.060.050.060.00-21,84217.38%
QQQ190816C002160002019-06-25 3:22PM EDT216.000.030.040.060.00--4517.87%
QQQ190816C002170002019-06-21 11:27AM EDT217.000.050.030.050.00-1617.87%
QQQ190816C002180002019-06-07 11:03AM EDT218.000.070.030.040.00--017.87%
QQQ190816C002190002019-06-21 10:34AM EDT219.000.030.020.040.00-158318.26%
QQQ190816C002200002019-06-21 11:29AM EDT220.000.020.020.030.00-554018.16%
QQQ190816C002250002019-06-25 9:31AM EDT225.000.020.010.020.00-1148819.34%
QQQ190816C002300002019-06-21 11:27AM EDT230.000.010.000.020.00-250921.29%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190816P000950002019-05-30 11:09AM EDT95.000.020.000.010.00-108654.69%
QQQ190816P001000002019-06-25 2:16PM EDT100.000.010.010.010.00-1016754.69%
QQQ190816P001050002019-06-25 2:18PM EDT105.000.010.010.010.00-1030550.00%
QQQ190816P001100002019-06-18 11:11AM EDT110.000.010.010.020.00-3825249.61%
QQQ190816P001150002019-06-25 12:58PM EDT115.000.010.010.020.00-22645.70%
QQQ190816P001200002019-06-20 9:50AM EDT120.000.020.010.030.00-241943.75%
QQQ190816P001250002019-06-21 1:05PM EDT125.000.020.020.030.00-7062539.84%
QQQ190816P001300002019-06-21 11:36AM EDT130.000.040.040.050.00-75496638.28%
QQQ190816P001350002019-06-25 1:40PM EDT135.000.050.060.070.00-379936.13%
QQQ190816P001360002019-06-17 12:03AM EDT136.000.050.060.07-0.08-61.54%343935.35%
QQQ190816P001370002019-06-21 4:07PM EDT137.000.070.070.080.00-2035.25%
QQQ190816P001380002019-06-21 11:06AM EDT138.000.060.070.080.00-3334.47%
QQQ190816P001390002019-06-20 9:30AM EDT139.000.050.080.090.00-4434.28%
QQQ190816P001400002019-06-25 3:31PM EDT140.000.110.090.100.00-334,03833.99%
QQQ190816P001410002019-06-19 3:21PM EDT141.000.110.090.110.00-191133.69%
QQQ190816P001420002019-06-24 10:26AM EDT142.000.100.100.120.00-11133.40%
QQQ190816P001430002019-06-20 4:13PM EDT143.000.110.110.120.00-252932.62%
QQQ190816P001440002019-06-20 1:34PM EDT144.000.130.120.140.00-21632.57%
QQQ190816P001450002019-06-24 1:20PM EDT145.000.170.130.150.00-3331,34432.13%
QQQ190816P001460002019-06-25 10:41AM EDT146.000.160.150.160.00-33131.69%
QQQ190816P001470002019-06-25 1:25PM EDT147.000.190.160.170.00-1630,03331.20%
QQQ190816P001480002019-06-21 3:06PM EDT148.000.160.170.19+0.16+∞%2030.96%
QQQ190816P001490002019-06-25 3:14PM EDT149.000.240.190.200.00--1830.42%
QQQ190816P001500002019-06-25 1:45PM EDT150.000.220.210.220.00-6921,96730.13%
QQQ190816P001510002019-06-25 2:20PM EDT151.000.260.230.240.00--729.79%
QQQ190816P001520002019-06-25 2:20PM EDT152.000.290.250.260.00-7229.40%
QQQ190816P001530002019-06-21 12:31PM EDT153.000.260.270.29-0.03-10.34%62129.18%
QQQ190816P001540002019-06-25 12:33PM EDT154.000.320.290.310.00-62328.71%
QQQ190816P001550002019-06-25 3:55PM EDT155.000.420.320.340.00-1486,79328.39%
QQQ190816P001560002019-06-25 3:58PM EDT156.000.440.350.370.00-2013228.03%
QQQ190816P001570002019-06-19 3:55PM EDT157.000.420.380.400.00-31,25627.64%
QQQ190816P001580002019-06-25 12:23PM EDT158.000.450.420.430.00-272,30927.20%
QQQ190816P001590002019-06-21 12:23PM EDT159.000.430.450.47+0.03+7.50%233,62126.86%
QQQ190816P001600002019-06-25 3:56PM EDT160.000.640.500.510.00-1,29865,93926.49%
QQQ190816P001610002019-06-21 3:59PM EDT161.000.530.540.56+0.07+15.22%222,55326.17%
QQQ190816P001620002019-06-25 2:35PM EDT162.000.750.590.610.00-83,81925.81%
QQQ190816P001630002019-06-25 3:47PM EDT163.000.840.640.660.00-1118,73425.40%
QQQ190816P001640002019-06-25 3:55PM EDT164.000.910.700.720.00-318,92125.05%
QQQ190816P001650002019-06-25 3:40PM EDT165.000.970.760.780.00-10,11224,30924.65%
QQQ190816P001660002019-06-25 3:08PM EDT166.001.040.830.850.00-593,25324.28%
QQQ190816P001670002019-06-21 3:54PM EDT167.000.860.900.92-0.06-6.52%233,48723.87%
QQQ190816P001680002019-06-25 3:17PM EDT168.001.260.981.000.00-7114,53523.49%
QQQ190816P001690002019-06-25 3:47PM EDT169.001.421.071.090.00-251,44223.11%
QQQ190816P001700002019-06-25 4:01PM EDT170.001.511.161.180.00-76864,27922.69%
QQQ190816P001710002019-06-25 3:59PM EDT171.001.681.261.280.00-302,29622.28%
QQQ190816P001720002019-06-25 3:59PM EDT172.001.821.371.400.00-48110,66121.92%
QQQ190816P001730002019-06-21 3:23PM EDT173.001.371.491.52-0.13-8.67%8,3722,95321.52%
QQQ190816P001740002019-06-25 4:03PM EDT174.002.081.621.640.00-1,0409,00221.05%
QQQ190816P001750002019-06-25 3:59PM EDT175.002.321.761.780.00-61851,82720.62%
QQQ190816P001760002019-06-25 3:18PM EDT176.002.561.911.940.00-3813,71620.22%
QQQ190816P001770002019-06-21 3:48PM EDT177.001.952.082.11+0.03+1.56%3186,51919.80%
QQQ190816P001780002019-06-25 4:11PM EDT178.002.942.252.280.00-867,85219.31%
QQQ190816P001790002019-06-21 3:59PM EDT179.002.432.442.47+0.15+6.58%2435,40818.84%
QQQ190816P001800002019-06-25 3:59PM EDT180.003.512.652.680.00-6,90313,92418.37%
QQQ190816P001810002019-06-21 3:52PM EDT181.002.752.872.91-0.25-8.33%413,44817.90%
QQQ190816P001820002019-06-25 4:02PM EDT182.004.023.113.150.00-2769,12917.38%
QQQ190816P001830002019-06-25 3:58PM EDT183.004.413.373.410.00-5,77710,54516.83%
QQQ190816P001840002019-06-25 3:59PM EDT184.004.773.643.690.00-3352,77016.27%
QQQ190816P001850002019-06-25 4:00PM EDT185.005.103.953.990.00-4,8213,98915.67%
QQQ190816P001860002019-06-25 4:14PM EDT186.005.524.274.320.00-1,4581,62915.06%
QQQ190816P001870002019-06-21 4:03PM EDT187.004.604.634.67+0.26+5.99%8817,46414.39%
QQQ190816P001880002019-06-25 3:59PM EDT188.006.525.015.060.00-46891313.70%
QQQ190816P001890002019-06-25 4:03PM EDT189.006.905.435.480.00-1,2731,74512.95%
QQQ190816P001900002019-06-21 4:09PM EDT190.005.765.865.93+0.18+3.23%6061,56212.10%
QQQ190816P001910002019-06-25 3:52PM EDT191.008.266.336.420.00-14638211.13%
QQQ190816P001920002019-06-25 3:52PM EDT192.008.926.846.940.00-64069.89%
QQQ190816P001930002019-06-25 3:34PM EDT193.009.427.377.510.00-4022108.16%
QQQ190816P001940002019-06-25 2:33PM EDT194.0010.247.948.100.00-1232,5350.00%
QQQ190816P001950002019-06-25 3:28PM EDT195.0010.868.578.770.00-54300.00%
QQQ190816P001960002019-06-21 10:44AM EDT196.008.909.249.45-0.57-6.02%15510.00%
QQQ190816P001970002019-06-24 2:43PM EDT197.009.929.9510.170.00-111920.00%
QQQ190816P001980002019-06-21 3:00PM EDT198.0010.4410.7110.920.00-21890.00%
QQQ190816P001990002019-06-25 2:33PM EDT199.0013.9811.4911.720.00-51010.00%
QQQ190816P002000002019-06-25 2:36PM EDT200.0015.2112.3212.550.00-192980.00%
QQQ190816P002010002019-06-21 12:02PM EDT201.0012.9013.1813.410.00-12260.00%
QQQ190816P002020002019-06-19 3:50PM EDT202.0015.1314.0614.330.00-1090.00%
QQQ190816P002030002019-06-18 2:10PM EDT203.0016.7214.9715.210.00-1321310.00%
QQQ190816P002040002019-06-20 9:30AM EDT204.0014.8215.9116.150.00-220.00%
QQQ190816P002050002019-06-25 1:55PM EDT205.0019.0516.8617.110.00-44770.00%
QQQ190816P002060002019-06-24 12:32PM EDT206.0017.5017.8318.090.00-38140.00%
QQQ190816P002080002019-06-21 3:07PM EDT208.0019.5019.8020.08-14.50-42.65%210.00%
QQQ190816P002090002019-06-21 1:04PM EDT209.0020.5020.8021.080.00-3800.00%
QQQ190816P002100002019-06-21 3:07PM EDT210.0021.5021.8022.08-1.57-6.81%1910.00%
QQQ190816P002110002019-06-21 3:07PM EDT211.0022.5022.8123.08-2.29-9.24%4470.00%
QQQ190816P002120002019-06-18 10:38AM EDT212.0024.7823.8024.080.00--40.00%
QQQ190816P002130002019-06-18 10:38AM EDT213.0025.7824.8025.080.00--10.00%
QQQ190816P002140002019-06-20 2:39PM EDT214.0026.0625.8126.080.00--100.00%
QQQ190816P002150002019-06-07 10:57AM EDT215.0029.7726.8027.080.00-100.00%
QQQ190816P002160002019-06-18 12:00PM EDT216.0029.6227.8028.080.00--40.00%
QQQ190816P002180002019-06-18 10:29AM EDT218.0031.0629.8130.080.00--20.00%
QQQ190816P002190002019-06-18 10:29AM EDT219.0032.0630.8131.080.00--30.00%
QQQ190816P002200002019-06-17 12:32PM EDT220.0034.2531.8032.080.00--520.00%
QQQ190816P002250002019-06-20 3:32PM EDT225.0036.8136.8137.080.00--150.00%
QQQ190816P002300002019-06-20 11:03AM EDT230.0041.7741.8142.070.00-10230.00%