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
QQQ190920C000800002019-06-10 10:50AM EDT80.00104.23106.22106.420.00-21080.00%
QQQ190920C000850002019-05-29 12:49PM EDT85.0090.98101.22101.420.00-220.00%
QQQ190920C000900002019-06-07 11:04AM EDT90.0096.0396.2296.420.00-340.00%
QQQ190920C000950002019-06-07 11:19AM EDT95.0095.9391.1391.340.00-21880.00%
QQQ190920C001000002019-06-04 12:50PM EDT100.0074.2286.2886.470.00-184420.00%
QQQ190920C001050002019-06-13 3:01PM EDT105.0078.2181.1881.380.00-102100.00%
QQQ190920C001100002019-06-14 3:07PM EDT110.0073.0176.3576.570.00-1038842.77%
QQQ190920C001150002019-06-19 2:00PM EDT115.0070.8471.2871.49-0.73-1.02%24050.00%
QQQ190920C001200002019-06-12 11:30AM EDT120.0062.8866.6666.850.00-2024045.22%
QQQ190920C001250002019-06-18 9:33AM EDT125.0061.0161.5361.740.00-530039.16%
QQQ190920C001300002019-06-10 3:05PM EDT130.0054.2156.8056.990.00-1045740.33%
QQQ190920C001350002019-06-17 9:40AM EDT135.0049.0951.7151.890.00-1031135.23%
QQQ190920C001370002019-06-19 2:39PM EDT137.0049.8349.7949.99+2.35+4.95%422135.33%
QQQ190920C001380002019-06-07 11:04AM EDT138.0053.8848.7848.960.00-2535534.20%
QQQ190920C001390002019-06-07 11:04AM EDT139.0052.8747.7747.970.00-4019333.64%
QQQ190920C001400002019-06-13 10:11AM EDT140.0044.1046.9047.060.00-118234.11%
QQQ190920C001410002019-06-07 11:04AM EDT141.0050.9445.9146.070.00--10533.52%
QQQ190920C001420002019-06-03 10:06AM EDT142.0031.6644.8245.250.00-220734.77%
QQQ190920C001430002019-06-07 11:04AM EDT143.0048.9843.8244.010.00-27831.42%
QQQ190920C001440002019-06-12 9:38AM EDT144.0039.8143.1643.340.00-1021834.16%
QQQ190920C001450002019-06-18 1:48PM EDT145.0042.3042.0042.180.00-470131.90%
QQQ190920C001460002019-06-07 11:04AM EDT146.0046.1941.2241.410.00-645233.30%
QQQ190920C001470002019-06-07 11:18AM EDT147.0037.8339.8940.060.00-130929.25%
QQQ190920C001480002019-06-17 12:53PM EDT148.0036.8839.3139.500.00-137732.57%
QQQ190920C001490002019-06-03 3:33PM EDT149.0023.3838.2138.420.00-410431.18%
QQQ190920C001500002019-05-31 10:03AM EDT150.0026.9337.2237.400.00-3037330.29%
QQQ190920C001510002019-06-18 3:32PM EDT151.0036.6136.2736.440.00-126529.87%
QQQ190920C001520002019-06-19 9:40AM EDT152.0035.1535.3035.50-2.70-7.13%1011229.59%
QQQ190920C001530002019-06-07 11:04AM EDT153.0030.5934.2334.440.00-53028.42%
QQQ190920C001540002019-06-18 12:25PM EDT154.0033.8833.6833.880.00-13330.65%
QQQ190920C001550002019-06-18 10:17AM EDT155.0033.4532.4632.650.00-270628.42%
QQQ190920C001560002019-06-07 11:04AM EDT156.0032.6631.7631.950.00-210729.53%
QQQ190920C001570002019-06-03 3:01PM EDT157.0017.3530.8831.080.00-230529.49%
QQQ190920C001580002019-06-07 11:18AM EDT158.0034.1729.7729.960.00-211928.03%
QQQ190920C001590002019-06-18 10:24AM EDT159.0029.6028.8829.020.00-26227.58%
QQQ190920C001600002019-06-19 9:39AM EDT160.0027.8527.9428.12-0.58-2.04%2054527.33%
QQQ190920C001610002019-05-23 2:28PM EDT161.0020.5027.0327.300.00-31,47927.45%
QQQ190920C001620002019-06-18 10:34AM EDT162.0027.1026.0626.250.00-316226.40%
QQQ190920C001630002019-06-17 9:44AM EDT163.0022.8525.3625.400.00-8326926.31%
QQQ190920C001640002019-06-03 9:51AM EDT164.0014.0224.3324.510.00-12326.00%
QQQ190920C001650002019-06-18 11:13AM EDT165.0024.5623.4123.600.00-33,31125.57%
QQQ190920C001660002019-06-18 11:12AM EDT166.0023.8022.3722.560.00-164924.56%
QQQ190920C001670002019-06-18 11:13AM EDT167.0022.7521.8622.000.00-113225.55%
QQQ190920C001680002019-06-18 9:37AM EDT168.0021.6720.9620.940.00-1171824.44%
QQQ190920C001690002019-06-19 11:53AM EDT169.0020.0519.8420.00+4.25+26.90%1117823.80%
QQQ190920C001700002019-06-19 2:06PM EDT170.0020.1019.2119.39+0.46+2.34%9710,95424.38%
QQQ190920C001710002019-06-19 1:23PM EDT171.0018.0918.2918.47+1.68+10.24%121,34723.77%
QQQ190920C001720002019-06-19 10:47AM EDT172.0017.3617.4517.61-0.47-2.64%83,86023.34%
QQQ190920C001730002019-06-19 12:57PM EDT173.0016.5416.7816.93-0.18-1.08%161,64123.49%
QQQ190920C001740002019-06-19 9:33AM EDT174.0016.1315.8516.00+3.00+22.85%71,06922.77%
QQQ190920C001750002019-06-19 10:21AM EDT175.0015.0014.9315.11-0.39-2.53%234,44922.15%
QQQ190920C001760002019-06-18 11:54AM EDT176.0014.7014.1614.310.00-114,62421.79%
QQQ190920C001770002019-06-19 10:21AM EDT177.0013.4413.4813.62-0.43-3.10%132,89621.74%
QQQ190920C001780002019-06-19 12:11PM EDT178.0012.7212.7212.89-0.58-4.36%658,61021.50%
QQQ190920C001790002019-06-18 10:53AM EDT179.0012.9211.9812.110.00-101,47621.09%
QQQ190920C001800002019-06-19 1:51PM EDT180.0011.2511.1511.29-0.48-4.09%20322,28220.51%
QQQ190920C001810002019-06-19 2:06PM EDT181.0011.4410.6810.80+0.02+0.18%552,76820.83%
QQQ190920C001820002019-06-19 2:15PM EDT182.0010.059.799.91-0.07-0.69%553,10819.98%
QQQ190920C001830002019-06-19 2:12PM EDT183.009.449.209.28-0.20-2.07%673,63319.80%
QQQ190920C001840002019-06-19 2:30PM EDT184.008.758.658.76+0.03+0.34%2133,94519.86%
QQQ190920C001850002019-06-19 2:20PM EDT185.008.207.837.940.00-2319,04119.07%
QQQ190920C001860002019-06-19 2:14PM EDT186.007.507.307.40+0.02+0.27%1686,85518.97%
QQQ190920C001870002019-06-19 12:25PM EDT187.006.736.616.69-0.18-2.60%52,20818.36%
QQQ190920C001880002019-06-19 2:24PM EDT188.006.266.216.35-0.24-3.69%874,62518.68%
QQQ190920C001890002019-06-19 2:02PM EDT189.005.805.695.75-0.04-0.68%1062,15118.24%
QQQ190920C001900002019-06-19 2:34PM EDT190.005.335.095.16+0.08+1.52%10015,32117.77%
QQQ190920C001910002019-06-19 2:14PM EDT191.004.764.514.58-0.05-1.04%331,92417.25%
QQQ190920C001920002019-06-19 12:27PM EDT192.004.154.204.24-0.27-6.11%413,96017.32%
QQQ190920C001930002019-06-19 2:05PM EDT193.004.103.643.68+0.16+4.06%12954916.71%
QQQ190920C001940002019-06-19 12:27PM EDT194.003.323.343.39-0.11-3.21%73,08416.78%
QQQ190920C001950002019-06-19 2:27PM EDT195.002.932.922.95-0.11-3.62%4791,72516.35%
QQQ190920C001960002019-06-19 2:09PM EDT196.002.762.502.56-0.02-0.72%713,99115.98%
QQQ190920C001970002019-06-18 11:57AM EDT197.002.472.222.240.00-5160015.74%
QQQ190920C001980002019-06-19 9:33AM EDT198.002.111.951.98-0.23-9.83%91,19615.63%
QQQ190920C001990002019-06-19 2:33PM EDT199.001.841.741.79-0.16-8.00%13182115.67%
QQQ190920C002000002019-06-19 1:57PM EDT200.001.461.471.49-0.10-6.41%12722,00415.25%
QQQ190920C002010002019-06-19 2:33PM EDT201.001.381.301.33-0.14-9.21%140015.27%
QQQ190920C002020002019-06-19 10:15AM EDT202.001.131.091.11-0.06-5.04%4093914.95%
QQQ190920C002030002019-06-19 9:53AM EDT203.000.990.920.95-0.13-11.61%71,20314.82%
QQQ190920C002040002019-06-17 1:41PM EDT204.000.940.790.820.00-110114.75%
QQQ190920C002050002019-06-19 2:07PM EDT205.000.780.690.72+0.02+2.63%179,83614.76%
QQQ190920C002060002019-06-17 10:34AM EDT206.000.410.570.600.00-127314.58%
QQQ190920C002070002019-06-17 12:09AM EDT207.000.340.490.510.00--4014.50%
QQQ190920C002080002019-06-18 9:32AM EDT208.000.360.410.440.00-3016814.49%
QQQ190920C002090002019-06-19 1:51PM EDT209.000.360.350.38-0.06-14.29%193814.49%
QQQ190920C002100002019-06-19 2:31PM EDT210.000.310.300.32-0.03-8.82%6035,63914.43%
QQQ190920C002110002019-06-12 10:37AM EDT211.000.190.250.280.00-560114.48%
QQQ190920C002120002019-06-19 10:15AM EDT212.000.230.200.23-0.02-8.00%4016714.38%
QQQ190920C002130002019-06-07 11:13AM EDT213.000.080.180.200.00-2,3532,33514.43%
QQQ190920C002140002019-06-18 12:45PM EDT214.000.180.150.180.00-410,83114.55%
QQQ190920C002150002019-06-19 9:42AM EDT215.000.150.130.16-0.01-6.25%899214.67%
QQQ190920C002160002019-06-10 11:53AM EDT216.000.110.110.130.00-7,9786,60414.55%
QQQ190920C002170002019-06-04 10:07AM EDT217.000.120.090.120.00-24414.75%
QQQ190920C002180002019-06-18 11:34AM EDT218.000.100.080.100.00-71014.70%
QQQ190920C002200002019-06-14 10:18AM EDT220.000.040.060.080.00-15,37914.94%
QQQ190920C002210002019-06-19 1:13PM EDT221.000.060.050.070.00-3315.04%
QQQ190920C002220002019-06-14 3:57PM EDT222.000.040.040.070.00-107815.33%
QQQ190920C002240002019-06-17 12:09AM EDT224.000.040.030.060.00--215.72%
QQQ190920C002250002019-06-18 1:27PM EDT225.000.040.030.050.00-1019915.67%
QQQ190920C002300002019-06-13 11:08AM EDT230.000.020.010.040.00-35840016.80%
QQQ190920C002350002019-06-07 10:19AM EDT235.000.010.000.020.00-61116.99%
QQQ190920C002400002019-06-11 12:02PM EDT240.000.010.000.020.00-407018.36%
QQQ190920C002450002019-06-05 9:51AM EDT245.000.010.000.020.00-5719.73%
QQQ190920C002500002019-06-05 9:51AM EDT250.000.010.000.020.00-54320.90%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920P000800002019-05-31 10:01AM EDT80.000.010.000.020.00-1074854.69%
QQQ190920P000850002019-06-14 12:39PM EDT85.000.010.010.020.00-1091352.34%
QQQ190920P000900002019-06-18 11:09AM EDT90.000.010.000.030.00-2513851.95%
QQQ190920P000950002019-06-07 3:18PM EDT95.000.030.010.030.00-2001,71048.44%
QQQ190920P001000002019-06-12 2:44PM EDT100.000.030.010.040.00-101,02846.48%
QQQ190920P001050002019-06-14 1:15PM EDT105.000.020.020.040.00-213842.97%
QQQ190920P001100002019-06-18 1:27PM EDT110.000.040.030.050.00-3143840.82%
QQQ190920P001150002019-06-18 10:54AM EDT115.000.040.040.070.00-1678239.06%
QQQ190920P001200002019-06-18 10:08AM EDT120.000.060.060.080.00-51,47936.52%
QQQ190920P001250002019-06-19 2:05PM EDT125.000.100.090.11-0.03-23.08%202,10834.86%
QQQ190920P001300002019-06-17 3:59PM EDT130.000.170.130.160.00-1008,33233.50%
QQQ190920P001350002019-06-18 1:54PM EDT135.000.200.190.210.00-104,31331.69%
QQQ190920P001370002019-06-07 10:13AM EDT137.000.370.230.250.00-273,06531.28%
QQQ190920P001380002019-06-17 9:46AM EDT138.000.310.250.270.00-4074931.03%
QQQ190920P001390002019-06-17 10:42AM EDT139.000.320.260.280.00-496530.57%
QQQ190920P001400002019-06-19 2:36PM EDT140.000.290.280.31-0.01-3.33%15528,83630.47%
QQQ190920P001410002019-06-11 10:32AM EDT141.000.380.300.330.00-2029930.15%
QQQ190920P001420002019-06-19 11:55AM EDT142.000.350.330.35+0.02+6.06%32,49229.83%
QQQ190920P001430002019-06-18 2:09PM EDT143.000.370.350.380.00-27077229.61%
QQQ190920P001440002019-06-14 9:35AM EDT144.000.620.380.410.00-201,54129.40%
QQQ190920P001450002019-06-19 12:33PM EDT145.000.430.420.45-0.01-2.27%108,17129.25%
QQQ190920P001460002019-06-19 10:48AM EDT146.000.490.450.48-0.77-61.11%176928.96%
QQQ190920P001470002019-06-19 10:16AM EDT147.000.510.480.51+0.01+2.00%1953028.64%
QQQ190920P001480002019-06-17 10:24AM EDT148.000.510.520.540.00-233128.30%
QQQ190920P001490002019-06-19 12:45PM EDT149.000.580.540.58+0.07+13.73%101,75428.03%
QQQ190920P001500002019-06-19 2:33PM EDT150.000.580.600.62-0.03-4.92%1315,78027.76%
QQQ190920P001510002019-06-18 11:34AM EDT151.000.630.650.690.00-575827.74%
QQQ190920P001520002019-06-19 1:05PM EDT152.000.720.690.72+0.08+12.50%11,39027.30%
QQQ190920P001530002019-06-18 3:09PM EDT153.000.770.740.770.00-1137,51227.03%
QQQ190920P001540002019-06-18 1:58PM EDT154.000.820.790.830.00-152,08926.81%
QQQ190920P001550002019-06-19 2:24PM EDT155.000.840.860.88-0.06-6.67%12943,67326.48%
QQQ190920P001560002019-06-10 10:16AM EDT156.001.180.890.930.00-240526.12%
QQQ190920P001570002019-06-19 10:26AM EDT157.001.020.960.99-0.65-38.92%145125.82%
QQQ190920P001580002019-06-18 1:00PM EDT158.001.081.051.080.00-22,45225.70%
QQQ190920P001590002019-06-18 3:32PM EDT159.001.181.121.150.00-21,06925.39%
QQQ190920P001600002019-06-19 2:33PM EDT160.001.171.181.21-0.10-7.87%1523,18825.01%
QQQ190920P001610002019-06-18 12:53PM EDT161.001.301.291.330.00-154,45324.94%
QQQ190920P001620002019-06-18 11:57AM EDT162.001.411.391.430.00-15,94424.72%
QQQ190920P001630002019-06-18 3:09PM EDT163.001.521.491.520.00-44,28824.41%
QQQ190920P001640002019-06-18 12:24PM EDT164.001.591.601.640.00-213,04224.23%
QQQ190920P001650002019-06-19 2:33PM EDT165.001.631.661.69-0.07-4.12%2,60816,16423.67%
QQQ190920P001660002019-06-18 11:57AM EDT166.001.831.761.800.00-943,45823.38%
QQQ190920P001670002019-06-19 1:44PM EDT167.001.991.931.96+0.06+3.11%5207,19523.27%
QQQ190920P001680002019-06-19 12:35PM EDT168.002.122.022.06+0.03+1.44%206,81422.86%
QQQ190920P001690002019-06-19 2:29PM EDT169.002.192.202.24+0.01+0.46%163,77222.75%
QQQ190920P001700002019-06-19 2:08PM EDT170.002.272.332.37-0.17-6.97%7538,16222.41%
QQQ190920P001710002019-06-19 9:43AM EDT171.002.652.532.59+0.33+14.22%23,49822.36%
QQQ190920P001720002019-06-19 2:05PM EDT172.002.482.662.71-0.26-9.49%368,22821.90%
QQQ190920P001730002019-06-19 2:04PM EDT173.002.662.882.92-0.26-8.90%536,58521.74%
QQQ190920P001740002019-06-19 12:55PM EDT174.003.113.033.13-0.02-0.64%2712,06821.52%
QQQ190920P001750002019-06-19 2:01PM EDT175.003.143.173.19-0.23-6.82%22542,19320.76%
QQQ190920P001760002019-06-19 2:08PM EDT176.003.353.473.52-0.06-1.76%337,46720.86%
QQQ190920P001770002019-06-19 1:58PM EDT177.003.813.603.65+0.03+0.79%4,60212,40620.28%
QQQ190920P001780002019-06-19 12:01PM EDT178.003.973.803.86+0.02+0.51%334,86319.90%
QQQ190920P001790002019-06-19 2:24PM EDT179.004.124.184.25-0.06-1.44%799,41520.01%
QQQ190920P001800002019-06-19 2:21PM EDT180.004.344.414.48-0.16-3.56%1,2569,05419.61%
QQQ190920P001810002019-06-19 2:07PM EDT181.004.474.594.65-0.26-5.50%272,75918.99%
QQQ190920P001820002019-06-19 2:34PM EDT182.004.845.025.09-0.23-4.54%2407,30219.07%
QQQ190920P001830002019-06-19 2:06PM EDT183.004.965.375.45-0.48-8.82%923,87118.89%
QQQ190920P001840002019-06-19 2:00PM EDT184.005.665.605.67-0.06-1.05%923,05918.26%
QQQ190920P001850002019-06-19 2:32PM EDT185.005.776.006.08-0.26-4.31%6447,99218.09%
QQQ190920P001860002019-06-19 2:17PM EDT186.006.216.456.54-0.23-3.57%4,8843,89218.00%
QQQ190920P001870002019-06-19 2:17PM EDT187.006.626.856.95-0.25-3.64%691,16317.71%
QQQ190920P001880002019-06-19 2:28PM EDT188.007.217.237.21+0.06+0.84%2073,24316.97%
QQQ190920P001890002019-06-19 11:05AM EDT189.007.917.687.76+0.26+3.40%801,68616.92%
QQQ190920P001900002019-06-19 2:07PM EDT190.007.788.128.22-0.32-3.95%257,25816.57%
QQQ190920P001910002019-06-19 11:45AM EDT191.008.818.638.74+0.51+6.14%1278416.31%
QQQ190920P001920002019-06-19 2:16PM EDT192.009.009.359.47-0.41-4.36%21,45516.55%
QQQ190920P001930002019-06-19 9:31AM EDT193.009.709.799.92-0.26-2.61%11,31215.96%
QQQ190920P001940002019-06-18 1:05PM EDT194.0010.5910.3910.550.00-246715.78%
QQQ190920P001950002019-06-19 2:39PM EDT195.0010.9311.0311.18-0.28-2.50%115,76615.52%
QQQ190920P001960002019-05-29 3:49PM EDT196.0020.5511.5011.660.00-14114.70%
QQQ190920P001970002019-06-18 1:05PM EDT197.0012.6112.3712.520.00-205815.00%
QQQ190920P001980002019-06-19 1:44PM EDT198.0013.5313.1413.31+0.23+1.73%212915.02%
QQQ190920P001990002019-06-17 11:59AM EDT199.0016.1913.8513.910.00-125714.25%
QQQ190920P002000002019-06-19 2:12PM EDT200.0014.5714.6614.83-2.23-13.27%1042514.60%
QQQ190920P002020002019-06-07 10:57AM EDT202.0016.4716.0816.270.00--313.32%
QQQ190920P002030002019-06-19 12:34PM EDT203.0017.5517.3717.56-3.67-17.30%25115.31%
QQQ190920P002050002019-06-12 10:07AM EDT205.0022.7019.0819.280.00-12,16115.06%
QQQ190920P002060002019-06-07 10:57AM EDT206.0020.9020.2520.400.00-701916.25%
QQQ190920P002090002019-06-07 10:57AM EDT209.0020.4722.7622.970.00--115.16%
QQQ190920P002100002019-06-07 10:57AM EDT210.0035.3023.9024.110.00-138516.65%
QQQ190920P002150002019-06-06 9:59AM EDT215.0039.2028.9429.130.00-159219.20%
QQQ190920P002190002019-06-07 10:57AM EDT219.0030.1832.9833.180.00--121.41%
QQQ190920P002200002019-05-22 3:03PM EDT220.0038.4734.1534.360.00-20027823.12%
QQQ190920P002250002019-06-07 10:57AM EDT225.0040.1938.7438.920.00-2021.78%
QQQ190920P002300002019-06-07 10:57AM EDT230.0051.0444.1644.350.00-4027.54%