QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920C000800002019-08-08 2:40PM EDT80.00107.66102.75103.300.00-1301,347174.80%
QQQ190920C000850002019-08-08 2:34PM EDT85.00102.6497.7698.310.00-902,565163.57%
QQQ190920C000900002019-08-08 12:01PM EDT90.0097.3392.7793.320.00-301,554152.98%
QQQ190920C000950002019-08-06 3:49PM EDT95.0088.5887.7888.330.00-21,109142.97%
QQQ190920C001000002019-08-15 12:33PM EDT100.0082.8882.7983.340.00-101,027133.40%
QQQ190920C001050002019-08-08 9:57AM EDT105.0080.7077.8078.350.00-2973124.27%
QQQ190920C001100002019-08-01 10:57AM EDT110.0084.7072.8273.360.00-41,102115.63%
QQQ190920C001150002019-07-22 12:58PM EDT115.0077.7671.9472.310.00-2685164.65%
QQQ190920C001200002019-08-09 2:44PM EDT120.0067.0262.8763.400.00-2244299.56%
QQQ190920C001250002019-08-22 12:50PM EDT125.0062.9657.8658.400.00-170591.36%
QQQ190920C001300002019-08-23 3:41PM EDT130.0052.6452.8853.42-6.27-10.64%353183.86%
QQQ190920C001350002019-08-21 9:30AM EDT135.0053.8447.9048.440.00-230576.56%
QQQ190920C001370002019-08-05 3:10PM EDT137.0051.5845.9146.440.00-2523973.61%
QQQ190920C001380002019-08-13 1:25PM EDT138.0050.5344.9145.460.00-5040672.27%
QQQ190920C001390002019-07-16 11:50AM EDT139.0055.2145.5245.870.00-2089.77%
QQQ190920C001400002019-08-21 10:51AM EDT140.0043.6542.9343.47-5.31-10.85%1030069.53%
QQQ190920C001410002019-08-01 10:55AM EDT141.0044.6141.9342.480.00-212768.12%
QQQ190920C001420002019-06-24 9:42AM EDT142.0047.1152.6552.780.00-2300162.99%
QQQ190920C001430002019-08-12 2:43PM EDT143.0044.8544.9445.310.00-68152112.89%
QQQ190920C001440002019-08-12 9:39AM EDT144.0042.1939.1039.390.00-1033264.26%
QQQ190920C001450002019-08-23 3:41PM EDT145.0037.6238.1138.40-6.60-14.93%282662.94%
QQQ190920C001460002019-08-15 3:51PM EDT146.0037.3837.1237.390.00-168961.45%
QQQ190920C001470002019-08-05 3:27PM EDT147.0041.6936.1136.420.00-1055060.13%
QQQ190920C001480002019-08-13 1:04PM EDT148.0040.4335.1535.430.00-3055658.98%
QQQ190920C001490002019-07-17 4:00PM EDT149.0044.1436.5937.100.00-11541482.76%
QQQ190920C001500002019-08-21 11:24AM EDT150.0035.0633.1833.46-4.16-10.61%6254156.45%
QQQ190920C001510002019-08-05 3:22PM EDT151.0037.6232.1932.460.00-16147455.05%
QQQ190920C001520002019-08-09 2:44PM EDT152.0033.1031.2131.50-2.25-6.36%6565253.96%
QQQ190920C001530002019-08-13 12:40PM EDT153.0031.7530.2430.500.00-949952.66%
QQQ190920C001540002019-08-08 3:48PM EDT154.0028.6029.2629.54-6.95-19.55%322451.54%
QQQ190920C001550002019-08-08 4:00PM EDT155.0034.1528.2928.550.00-101,05350.29%
QQQ190920C001560002019-08-23 1:07PM EDT156.0027.6127.3127.58-1.28-4.43%1645350.51%
QQQ190920C001570002019-08-13 1:25PM EDT157.0031.9126.3526.630.00-17480349.51%
QQQ190920C001580002019-08-14 3:53PM EDT158.0026.0725.3825.640.00-134048.10%
QQQ190920C001590002019-08-09 12:39PM EDT159.0030.6224.4224.680.00-434746.97%
QQQ190920C001600002019-08-23 3:52PM EDT160.0022.6223.4723.74-4.88-17.75%101,27646.00%
QQQ190920C001610002019-08-21 11:11AM EDT161.0028.3422.5222.770.00-131,92144.75%
QQQ190920C001620002019-08-21 10:46AM EDT162.0022.0621.5721.84-5.01-18.51%235543.82%
QQQ190920C001630002019-08-22 9:59AM EDT163.0026.6620.6320.890.00-545342.69%
QQQ190920C001640002019-08-16 12:52PM EDT164.0024.3219.7019.97+1.96+8.77%327041.77%
QQQ190920C001650002019-08-23 2:52PM EDT165.0018.5318.7719.03-5.24-22.04%133,16840.67%
QQQ190920C001660002019-08-16 2:49PM EDT166.0018.3517.8518.13-2.11-10.31%375839.83%
QQQ190920C001670002019-08-23 1:47PM EDT167.0017.3216.9617.20-2.36-11.99%1122138.73%
QQQ190920C001680002019-08-07 10:29AM EDT168.0016.5016.0716.31-4.64-21.95%1969737.88%
QQQ190920C001690002019-08-23 10:47AM EDT169.0015.7015.1915.42-4.63-22.77%138936.98%
QQQ190920C001700002019-08-23 2:46PM EDT170.0014.0014.3014.55-4.80-25.53%2717,00436.15%
QQQ190920C001710002019-08-23 3:54PM EDT171.0012.7213.4613.69-6.05-32.23%411,55935.32%
QQQ190920C001720002019-08-23 2:19PM EDT172.0012.5212.6112.83-4.16-24.94%233,10634.42%
QQQ190920C001730002019-08-23 3:47PM EDT173.0011.5011.7812.01-5.44-32.11%61,86133.72%
QQQ190920C001740002019-08-16 2:40PM EDT174.0014.2710.9711.190.00-61,10532.92%
QQQ190920C001750002019-08-23 3:53PM EDT175.009.5010.1610.39-5.33-35.94%1854,67132.15%
QQQ190920C001760002019-08-23 2:18PM EDT176.009.399.419.61-3.72-28.38%414,39331.41%
QQQ190920C001770002019-08-23 2:48PM EDT177.008.418.658.84-4.84-36.53%554,10930.63%
QQQ190920C001780002019-08-23 3:45PM EDT178.007.657.928.09-4.38-36.41%629,18629.85%
QQQ190920C001790002019-08-23 3:49PM EDT179.006.797.217.36-4.25-38.50%131,05729.07%
QQQ190920C001800002019-08-23 4:03PM EDT180.006.506.506.67-3.49-34.93%1,21042,84228.38%
QQQ190920C001810002019-08-23 4:09PM EDT181.005.915.855.98-2.95-33.30%2145,42027.56%
QQQ190920C001820002019-08-23 4:09PM EDT182.005.285.215.33-3.26-38.17%5395,93326.81%
QQQ190920C001830002019-08-23 4:14PM EDT183.004.704.614.71-3.06-39.43%2,1179,71426.06%
QQQ190920C001840002019-08-23 4:05PM EDT184.004.074.024.12-2.81-40.84%1,1407,04525.31%
QQQ190920C001850002019-08-23 4:14PM EDT185.003.503.473.56-2.69-43.46%2,79322,54124.54%
QQQ190920C001860002019-08-23 3:58PM EDT186.002.602.963.04-2.88-52.55%1,43412,15023.78%
QQQ190920C001870002019-08-23 4:14PM EDT187.002.492.482.56-2.46-49.70%2,15613,24723.04%
QQQ190920C001880002019-08-23 4:03PM EDT188.002.052.042.11-2.20-51.76%3,5548,83322.23%
QQQ190920C001890002019-08-23 4:00PM EDT189.001.511.651.72-2.07-57.82%12,5325,44021.52%
QQQ190920C001900002019-08-23 4:13PM EDT190.001.311.301.36-1.68-56.19%16,54652,21920.73%
QQQ190920C001910002019-08-23 4:09PM EDT191.001.051.001.06-1.66-61.25%2,1347,84420.03%
QQQ190920C001920002019-08-23 4:09PM EDT192.000.800.760.80-1.36-62.96%1,76414,31119.30%
QQQ190920C001930002019-08-23 4:12PM EDT193.000.570.540.59-1.12-66.27%1,08712,22718.63%
QQQ190920C001940002019-08-23 4:09PM EDT194.000.430.390.42-0.92-68.15%1,22212,87417.97%
QQQ190920C001950002019-08-23 4:14PM EDT195.000.290.270.30-0.78-72.90%10,12583,13117.51%
QQQ190920C001960002019-08-23 4:10PM EDT196.000.200.180.21-0.54-72.97%90912,19217.09%
QQQ190920C001970002019-08-23 4:06PM EDT197.000.140.120.15-0.43-75.44%1,0154,95516.82%
QQQ190920C001980002019-08-23 4:09PM EDT198.000.180.080.11-0.25-58.14%4709,61916.70%
QQQ190920C001990002019-08-23 3:58PM EDT199.000.050.050.08-0.25-83.33%3,37020,02916.60%
QQQ190920C002000002019-08-23 3:58PM EDT200.000.050.030.06-0.14-73.68%1,61040,03316.65%
QQQ190920C002010002019-08-23 4:09PM EDT201.000.050.020.05-0.10-66.67%738,63216.90%
QQQ190920C002020002019-08-23 3:58PM EDT202.000.010.020.04-0.09-90.00%39739,81917.09%
QQQ190920C002030002019-08-23 3:55PM EDT203.000.020.050.07-0.05-71.43%6777,95319.29%
QQQ190920C002040002019-08-23 4:08PM EDT204.000.010.010.03-0.04-80.00%1,8821,61117.77%
QQQ190920C002050002019-08-23 3:51PM EDT205.000.010.010.03-0.03-75.00%52729,95518.56%
QQQ190920C002060002019-08-23 3:28PM EDT206.000.010.000.02-0.01-50.00%67,71518.16%
QQQ190920C002070002019-08-23 2:21PM EDT207.000.010.000.02-0.02-66.67%8512,01918.95%
QQQ190920C002080002019-08-23 2:44PM EDT208.000.010.000.020.00-47,31419.53%
QQQ190920C002090002019-08-23 12:47PM EDT209.000.010.010.02-0.01-50.00%11,12220.12%
QQQ190920C002100002019-08-23 2:21PM EDT210.000.010.000.000.00-3643,21012.50%
QQQ190920C002110002019-08-23 1:39PM EDT211.000.010.000.020.00-4591521.29%
QQQ190920C002120002019-08-13 3:22PM EDT212.000.010.000.020.00-123621.88%
QQQ190920C002130002019-08-23 9:40AM EDT213.000.010.000.020.00-22,50522.46%
QQQ190920C002140002019-08-19 11:58AM EDT214.000.010.000.020.00-610,84223.05%
QQQ190920C002150002019-08-12 12:42PM EDT215.000.010.000.020.00-11,75223.83%
QQQ190920C002160002019-08-15 2:50PM EDT216.000.010.000.020.00-17,82124.22%
QQQ190920C002170002019-07-26 1:22PM EDT217.000.060.000.020.00-66724.81%
QQQ190920C002180002019-07-31 3:49PM EDT218.000.020.000.020.00-155625.39%
QQQ190920C002190002019-08-08 11:09AM EDT219.000.010.000.020.00-5725.98%
QQQ190920C002200002019-08-21 2:00PM EDT220.000.010.000.020.00-45,63026.56%
QQQ190920C002210002019-08-02 3:16PM EDT221.000.010.000.020.00-51027.15%
QQQ190920C002220002019-06-14 3:57PM EDT222.000.040.020.040.00-107829.88%
QQQ190920C002230002019-06-25 10:11AM EDT223.000.060.010.020.00--428.13%
QQQ190920C002240002019-06-17 12:09AM EDT224.000.040.000.000.00--012.50%
QQQ190920C002250002019-07-23 11:08AM EDT225.000.010.000.010.00-189227.34%
QQQ190920C002300002019-06-20 3:22PM EDT230.000.030.000.020.00-10049632.03%
QQQ190920C002350002019-06-07 10:19AM EDT235.000.010.000.020.00-61134.77%
QQQ190920C002400002019-07-24 12:49PM EDT240.000.010.000.010.00-27534.77%
QQQ190920C002450002019-06-05 9:51AM EDT245.000.010.000.010.00-5737.11%
QQQ190920C002500002019-06-05 9:51AM EDT250.000.010.000.010.00-54339.06%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920P000800002019-08-14 11:17AM EDT80.000.010.000.000.00-901,93650.00%
QQQ190920P000850002019-07-16 2:01PM EDT85.000.010.000.010.00-200087.50%
QQQ190920P000900002019-08-05 1:54PM EDT90.000.010.000.010.00-168481.25%
QQQ190920P000950002019-07-16 2:01PM EDT95.000.010.000.010.00-1,114075.00%
QQQ190920P001000002019-08-15 3:57PM EDT100.000.010.000.010.00-101,18068.75%
QQQ190920P001050002019-08-08 11:39AM EDT105.000.010.000.020.00-201,24967.19%
QQQ190920P001100002019-08-16 3:13PM EDT110.000.010.000.020.00-1163,15262.50%
QQQ190920P001150002019-08-23 3:29PM EDT115.000.010.000.020.00-20181757.03%
QQQ190920P001200002019-08-21 10:04AM EDT120.000.010.000.000.00-12,31325.00%
QQQ190920P001250002019-08-23 10:37AM EDT125.000.010.010.030.00-22,73250.78%
QQQ190920P001300002019-08-23 12:05PM EDT130.000.030.020.04+0.01+50.00%29,67149.22%
QQQ190920P001350002019-08-23 11:51AM EDT135.000.030.030.05+0.02+200.00%95,24745.51%
QQQ190920P001370002019-08-23 4:06PM EDT137.000.040.040.06+0.01+33.33%2114,42844.53%
QQQ190920P001380002019-08-16 1:25PM EDT138.000.030.040.06-0.02-40.00%9785843.46%
QQQ190920P001390002019-08-16 11:40AM EDT139.000.060.040.070.00-1021,79343.36%
QQQ190920P001400002019-08-23 3:31PM EDT140.000.060.050.07+0.03+100.00%21029,28642.29%
QQQ190920P001410002019-08-20 11:02AM EDT141.000.040.050.080.00-9151,26941.99%
QQQ190920P001420002019-08-19 2:31PM EDT142.000.050.060.080.00-33,29841.02%
QQQ190920P001430002019-08-20 12:03PM EDT143.000.040.060.090.00-81,45240.63%
QQQ190920P001440002019-08-23 3:59PM EDT144.000.110.070.10+0.09+450.00%4002,58640.14%
QQQ190920P001450002019-08-22 11:30AM EDT145.000.060.080.110.00-67,65339.65%
QQQ190920P001460002019-08-22 11:06AM EDT146.000.070.090.110.00-8074538.57%
QQQ190920P001470002019-08-23 3:04PM EDT147.000.120.090.12+0.07+140.00%263138.09%
QQQ190920P001480002019-08-23 3:01PM EDT148.000.130.100.14-0.12-48.00%139737.89%
QQQ190920P001490002019-08-23 4:05PM EDT149.000.140.110.15+0.01+7.69%1011,83337.26%
QQQ190920P001500002019-08-23 3:29PM EDT150.000.170.130.16+0.10+142.86%719,20436.57%
QQQ190920P001510002019-08-23 3:26PM EDT151.000.180.150.18+0.11+157.14%1031,25036.23%
QQQ190920P001520002019-08-23 1:17PM EDT152.000.190.160.19+0.07+58.33%33,87835.45%
QQQ190920P001530002019-08-23 2:39PM EDT153.000.220.180.21+0.14+175.00%627,76934.96%
QQQ190920P001540002019-08-23 3:11PM EDT154.000.260.200.23+0.17+188.89%612,40734.42%
QQQ190920P001550002019-08-23 3:56PM EDT155.000.300.220.25+0.18+150.00%34547,28233.84%
QQQ190920P001560002019-08-23 4:12PM EDT156.000.260.250.28+0.10+62.50%326,48833.45%
QQQ190920P001570002019-08-23 3:55PM EDT157.000.360.270.31+0.20+125.00%7287332.96%
QQQ190920P001580002019-08-23 3:31PM EDT158.000.380.310.35+0.22+137.50%10722,68732.62%
QQQ190920P001590002019-08-23 3:55PM EDT159.000.460.340.38+0.27+142.11%13993431.98%
QQQ190920P001600002019-08-23 3:57PM EDT160.000.500.390.43+0.31+163.16%93135,84231.67%
QQQ190920P001610002019-08-23 4:03PM EDT161.000.460.430.48+0.23+100.00%4606,04431.25%
QQQ190920P001620002019-08-23 3:32PM EDT162.000.590.480.53+0.33+126.92%37336,90330.74%
QQQ190920P001630002019-08-23 3:56PM EDT163.000.720.550.59+0.46+176.92%4,8537,35330.30%
QQQ190920P001640002019-08-23 3:46PM EDT164.000.710.610.66+0.43+153.57%8746,54829.91%
QQQ190920P001650002019-08-23 4:09PM EDT165.000.700.710.74+0.36+105.88%2,70731,21729.53%
QQQ190920P001660002019-08-23 4:14PM EDT166.000.820.760.82+0.43+110.26%82110,96229.05%
QQQ190920P001670002019-08-23 3:55PM EDT167.001.120.860.91+0.70+166.67%62516,10528.59%
QQQ190920P001680002019-08-23 4:03PM EDT168.001.050.961.02+0.60+133.33%1,90831,63028.22%
QQQ190920P001690002019-08-23 4:09PM EDT169.001.101.071.12+0.57+107.55%984,66927.66%
QQQ190920P001700002019-08-23 4:09PM EDT170.001.201.201.25+0.62+106.90%4,979105,23027.26%
QQQ190920P001710002019-08-23 3:54PM EDT171.001.621.331.39+0.97+149.23%93416,27926.82%
QQQ190920P001720002019-08-23 3:59PM EDT172.001.751.481.54+1.03+143.06%2,11415,35726.34%
QQQ190920P001730002019-08-23 4:14PM EDT173.001.671.651.71+0.89+114.10%12,42736,53125.90%
QQQ190920P001740002019-08-23 4:00PM EDT174.002.081.841.90+1.17+128.57%2,77312,56825.46%
QQQ190920P001750002019-08-23 4:14PM EDT175.002.082.032.10+1.02+96.23%4,00850,69624.96%
QQQ190920P001760002019-08-23 4:14PM EDT176.002.322.272.32+1.20+107.14%1,72230,01324.46%
QQQ190920P001770002019-08-23 4:13PM EDT177.002.572.492.56+1.26+96.18%2,82929,50623.95%
QQQ190920P001780002019-08-23 4:06PM EDT178.002.832.752.82+1.43+102.14%1,71127,84023.40%
QQQ190920P001790002019-08-23 4:04PM EDT179.003.023.033.10+1.52+101.33%6,41923,90222.82%
QQQ190920P001800002019-08-23 4:14PM EDT180.003.333.333.41+1.53+85.00%13,33989,34822.24%
QQQ190920P001810002019-08-23 4:03PM EDT181.003.793.653.74+1.77+87.62%4,15834,32921.60%
QQQ190920P001820002019-08-23 4:13PM EDT182.004.154.014.11+1.97+90.37%10,62426,60620.99%
QQQ190920P001830002019-08-23 4:13PM EDT183.004.534.374.50+2.05+82.66%3,93221,78020.29%
QQQ190920P001840002019-08-23 4:08PM EDT184.004.954.784.92+2.25+83.33%3,05227,56519.54%
QQQ190920P001850002019-08-23 4:13PM EDT185.005.415.215.38+2.42+80.94%15,97644,46218.75%
QQQ190920P001860002019-08-23 4:03PM EDT186.005.905.695.86+2.67+82.66%3,43625,28517.81%
QQQ190920P001870002019-08-23 4:04PM EDT187.006.306.226.38+2.66+73.08%2,76836,79416.76%
QQQ190920P001880002019-08-23 3:58PM EDT188.007.606.776.95+3.59+89.53%2,87425,20315.60%
QQQ190920P001890002019-08-23 4:00PM EDT189.007.877.367.57+3.49+79.68%29719,47814.25%
QQQ190920P001900002019-08-23 4:13PM EDT190.008.278.048.22+3.53+74.47%2,44734,03112.21%
QQQ190920P001910002019-08-23 2:34PM EDT191.008.988.728.94+3.57+65.99%394,3627.42%
QQQ190920P001920002019-08-23 3:50PM EDT192.0010.449.469.74+4.79+84.78%826,9550.00%
QQQ190920P001930002019-08-23 4:00PM EDT193.0010.9210.2910.53+4.78+77.85%363,7190.00%
QQQ190920P001940002019-08-23 3:37PM EDT194.0011.9711.1111.41+4.87+68.59%174,1630.00%
QQQ190920P001950002019-08-23 3:51PM EDT195.0013.1112.0112.30+5.29+67.65%798,5240.00%
QQQ190920P001960002019-08-23 3:50PM EDT196.0014.0012.9413.23+5.69+68.47%951,3940.00%
QQQ190920P001970002019-08-21 11:04AM EDT197.0010.6313.9114.190.00-248940.00%
QQQ190920P001980002019-08-23 12:54PM EDT198.0014.8014.8015.18+3.67+32.97%201,2610.00%
QQQ190920P001990002019-08-23 1:41PM EDT199.0015.9915.7916.18+5.56+53.31%1,6602,3190.00%
QQQ190920P002000002019-08-23 3:51PM EDT200.0018.0016.7917.17+5.94+49.25%88530.00%
QQQ190920P002010002019-08-22 12:13PM EDT201.0013.2917.7918.170.00-1360.00%
QQQ190920P002020002019-08-23 1:41PM EDT202.0018.9718.7519.29+5.62+42.10%11,8520.00%
QQQ190920P002030002019-08-20 10:07AM EDT203.0015.2619.7520.290.00-2140.00%
QQQ190920P002040002019-08-22 12:33PM EDT204.0016.2920.7621.290.00-110.00%
QQQ190920P002050002019-08-23 3:38PM EDT205.0022.6921.7322.26+6.36+38.95%33820.00%
QQQ190920P002060002019-07-31 3:01PM EDT206.0015.8322.7623.290.00-3600.00%
QQQ190920P002070002019-08-02 4:01PM EDT207.0019.7023.7324.260.00-71500.00%
QQQ190920P002080002019-08-01 3:03PM EDT208.0018.0424.7325.260.00-2000.00%
QQQ190920P002090002019-07-25 10:53AM EDT209.0015.6325.7326.260.00-5400.00%
QQQ190920P002100002019-08-23 3:53PM EDT210.0028.1026.7327.26+5.10+22.17%2170.00%
QQQ190920P002110002019-08-05 12:03AM EDT211.0018.9827.7328.260.00--00.00%
QQQ190920P002120002019-07-08 11:43AM EDT212.0022.7125.4925.620.00-200.00%
QQQ190920P002150002019-08-23 11:45AM EDT215.0031.0031.7632.29+10.79+53.39%120.00%
QQQ190920P002170002019-08-05 12:03AM EDT217.0025.0033.7634.290.00---0.00%
QQQ190920P002180002019-08-19 12:11AM EDT218.0029.7434.7635.290.00--430.00%
QQQ190920P002190002019-08-01 10:59AM EDT219.0024.4635.7536.290.00-200.00%
QQQ190920P002200002019-07-16 11:48AM EDT220.0026.3935.3835.880.00-200.00%
QQQ190920P002250002019-07-16 4:03PM EDT225.0031.8140.2740.740.00-200.00%
QQQ190920P002300002019-06-07 10:57AM EDT230.0051.0439.1939.440.00-400.00%
QQQ190920P002400002019-07-31 3:54PM EDT240.0048.4156.7357.260.00--00.00%
QQQ190920P002450002019-08-01 10:56AM EDT245.0050.4661.7362.260.00--00.00%
QQQ190920P002500002019-07-16 11:51AM EDT250.0056.5065.2465.720.00-600.00%