QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190927C001400002019-09-03 2:35PM EDT140.0045.3752.3052.470.00--30.00%
QQQ190927C001575002019-09-11 10:52AM EDT157.5034.3234.8234.980.00--30.00%
QQQ190927C001600002019-09-04 10:59AM EDT160.0027.5732.3032.490.00-1200.00%
QQQ190927C001650002019-09-12 9:30AM EDT165.0028.5427.3227.510.00-2110.00%
QQQ190927C001675002019-09-18 2:03PM EDT167.5023.1024.8024.98+4.37+23.33%14230.00%
QQQ190927C001700002019-09-12 3:20PM EDT170.0023.9522.3122.490.00-5530.00%
QQQ190927C001705002019-08-21 3:18PM EDT170.5018.8921.8021.970.00--250.00%
QQQ190927C001710002019-08-30 3:12PM EDT171.0016.7321.3621.550.00-121330.47%
QQQ190927C001715002019-09-11 10:53AM EDT171.5020.3220.8120.990.00-2300.00%
QQQ190927C001720002019-09-10 9:57AM EDT172.0017.4620.3120.510.00-5210.00%
QQQ190927C001725002019-09-06 11:33AM EDT172.5019.5219.8620.040.00-103027.15%
QQQ190927C001730002019-09-09 12:12PM EDT173.0018.6819.3519.480.00-1401650.00%
QQQ190927C001735002019-08-29 2:04PM EDT173.5015.8718.8118.970.00-7300.00%
QQQ190927C001740002019-09-13 3:58PM EDT174.0018.8018.3418.480.00-2380.00%
QQQ190927C001745002019-09-06 11:10AM EDT174.5017.7917.8818.030.00-103022.66%
QQQ190927C001750002019-08-28 9:30AM EDT175.0015.3017.3717.500.00-10290.00%
QQQ190927C001755002019-09-17 2:09PM EDT175.5016.3316.8416.990.00-1110.00%
QQQ190927C001760002019-09-16 10:51AM EDT176.0015.7616.3816.550.00-597023.83%
QQQ190927C001765002019-09-16 10:51AM EDT176.5015.2715.8515.990.00-5550.00%
QQQ190927C001770002019-09-18 10:56AM EDT177.0015.1615.3615.50+0.24+1.61%4230.00%
QQQ190927C001775002019-09-16 1:38PM EDT177.5014.0314.8515.020.00-16512.50%
QQQ190927C001780002019-09-16 11:52AM EDT178.0013.5614.3714.550.00-103621.29%
QQQ190927C001785002019-09-06 2:06PM EDT178.5013.9413.8714.010.00-101250.00%
QQQ190927C001790002019-09-09 3:37PM EDT179.0012.4413.3813.520.00-810012.50%
QQQ190927C001795002019-09-13 1:50PM EDT179.5013.4312.8913.060.00-28820.12%
QQQ190927C001800002019-09-18 2:20PM EDT180.0010.7212.4012.53-1.03-8.77%410616.02%
QQQ190927C001805002019-09-16 12:42PM EDT180.5011.1711.9112.040.00-621416.99%
QQQ190927C001810002019-09-18 2:34PM EDT181.009.9911.4211.55-1.13-10.16%323917.29%
QQQ190927C001815002019-09-18 12:58PM EDT181.5010.4110.9311.06-0.25-2.35%1229417.38%
QQQ190927C001820002019-09-18 2:35PM EDT182.008.9910.4510.58-1.59-15.03%544717.77%
QQQ190927C001825002019-09-18 3:44PM EDT182.5010.109.9710.12+0.40+4.12%1431418.70%
QQQ190927C001830002019-09-18 2:20PM EDT183.007.939.499.62-1.52-16.08%553517.92%
QQQ190927C001835002019-09-18 1:25PM EDT183.508.278.999.14-0.36-4.17%138617.77%
QQQ190927C001840002019-09-18 3:09PM EDT184.007.568.538.66-0.58-7.13%857817.53%
QQQ190927C001845002019-09-17 1:53PM EDT184.507.848.078.190.00-872717.43%
QQQ190927C001850002019-09-18 2:47PM EDT185.005.927.607.72-1.11-15.79%138117.24%
QQQ190927C001855002019-09-18 2:45PM EDT185.505.797.147.26-1.61-21.76%132817.14%
QQQ190927C001860002019-09-18 3:33PM EDT186.006.506.686.80+0.12+1.88%5955116.92%
QQQ190927C001865002019-09-18 2:38PM EDT186.504.956.246.36-0.85-14.66%8244016.92%
QQQ190927C001870002019-09-18 3:12PM EDT187.005.105.855.96-1.01-16.53%12337117.31%
QQQ190927C001875002019-09-18 3:08PM EDT187.504.455.375.48-1.24-21.79%11946616.50%
QQQ190927C001880002019-09-18 3:33PM EDT188.004.774.985.01-0.51-9.66%22784115.77%
QQQ190927C001885002019-09-18 3:41PM EDT188.504.664.594.63-0.05-1.06%14893015.99%
QQQ190927C001890002019-09-18 3:32PM EDT189.003.754.164.20-0.29-7.18%17476715.53%
QQQ190927C001895002019-09-18 3:32PM EDT189.503.493.783.81-0.57-14.04%23232315.36%
QQQ190927C001900002019-09-18 3:45PM EDT190.003.523.433.46-0.18-4.86%6992,21315.41%
QQQ190927C001905002019-09-18 3:46PM EDT190.503.123.053.09-0.22-6.59%45399715.13%
QQQ190927C001910002019-09-18 3:45PM EDT191.002.742.722.74-0.24-8.05%1,5622,04714.87%
QQQ190927C001915002019-09-18 3:47PM EDT191.502.412.392.42-0.19-7.31%6481,72114.71%
QQQ190927C001920002019-09-18 3:48PM EDT192.002.092.092.11-0.25-10.68%2,0793,54814.48%
QQQ190927C001925002019-09-18 3:46PM EDT192.501.831.801.82-0.22-10.73%5,2881,89014.23%
QQQ190927C001930002019-09-18 3:45PM EDT193.001.621.561.57-0.14-7.95%1,2043,16314.14%
QQQ190927C001935002019-09-18 3:41PM EDT193.501.351.301.33-0.12-8.16%3971,10213.94%
QQQ190927C001940002019-09-18 3:47PM EDT194.001.101.081.11-0.16-12.70%1,1083,19213.72%
QQQ190927C001945002019-09-18 3:41PM EDT194.500.920.910.92-0.10-9.80%4371,36113.56%
QQQ190927C001950002019-09-18 3:44PM EDT195.000.750.730.74-0.09-10.71%1,1437,53013.28%
QQQ190927C001955002019-09-18 3:46PM EDT195.500.610.590.61-0.10-14.08%23859013.28%
QQQ190927C001960002019-09-18 3:35PM EDT196.000.410.470.49-0.15-26.79%13989213.17%
QQQ190927C001965002019-09-18 3:41PM EDT196.500.370.370.39-0.09-19.57%4111,13613.09%
QQQ190927C001970002019-09-18 3:40PM EDT197.000.290.300.31-0.06-17.14%4,0981,25413.06%
QQQ190927C001975002019-09-18 3:30PM EDT197.500.160.230.25-0.06-27.27%3756513.14%
QQQ190927C001980002019-09-18 3:48PM EDT198.000.190.180.20-0.02-9.52%8,2301,29213.18%
QQQ190927C001985002019-09-18 3:38PM EDT198.500.130.150.16-0.05-27.78%66222013.28%
QQQ190927C001990002019-09-18 3:45PM EDT199.000.120.110.13+0.01+9.09%4799113.43%
QQQ190927C001995002019-09-18 3:45PM EDT199.500.100.090.10+0.03+42.86%586413.43%
QQQ190927C002000002019-09-18 3:45PM EDT200.000.080.070.08+0.01+14.29%1172,90013.53%
QQQ190927C002010002019-09-18 1:01PM EDT201.000.040.040.06-0.02-33.33%222814.16%
QQQ190927C002025002019-09-18 2:27PM EDT202.500.020.020.030.00-4396714.45%
QQQ190927C002030002019-09-18 2:17PM EDT203.000.020.020.030.00-263115.04%
QQQ190927C002050002019-09-16 3:29PM EDT205.000.020.000.020.00-149016.41%
QQQ190927C002075002019-09-13 2:39PM EDT207.500.010.000.010.00-81317.58%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190927P001400002019-09-10 9:54AM EDT140.000.010.000.010.00-4562.50%
QQQ190927P001450002019-09-06 2:50PM EDT145.000.020.000.010.00-3501,18256.25%
QQQ190927P001500002019-09-09 9:35AM EDT150.000.030.000.01+0.01+50.00%695450.00%
QQQ190927P001550002019-09-13 1:08PM EDT155.000.020.000.010.00-29146.88%
QQQ190927P001575002019-09-12 1:03PM EDT157.500.030.000.010.00-1,4341,59443.75%
QQQ190927P001600002019-09-17 12:54PM EDT160.000.020.010.020.00-12,34843.36%
QQQ190927P001625002019-09-13 3:48PM EDT162.500.050.020.030.00-6020042.19%
QQQ190927P001650002019-09-16 2:21PM EDT165.000.050.020.030.00-171,53238.67%
QQQ190927P001675002019-09-18 3:04PM EDT167.500.050.030.040.00-2031536.52%
QQQ190927P001690002019-09-18 3:02PM EDT169.000.050.030.05-0.01-16.67%5156735.55%
QQQ190927P001695002019-09-11 10:23AM EDT169.500.120.030.050.00-4010034.96%
QQQ190927P001700002019-09-18 2:57PM EDT170.000.080.040.050.00-2965034.18%
QQQ190927P001705002019-09-18 12:22PM EDT170.500.080.040.06-0.19-70.37%38134.38%
QQQ190927P001710002019-09-16 1:33PM EDT171.000.100.050.060.00-528333.59%
QQQ190927P001715002019-09-10 9:31AM EDT171.500.250.050.060.00-129932.91%
QQQ190927P001720002019-09-18 2:44PM EDT172.000.100.050.06+0.02+25.00%3448532.23%
QQQ190927P001725002019-09-18 1:33PM EDT172.500.100.060.07-0.02-16.67%1013732.23%
QQQ190927P001730002019-09-18 10:42AM EDT173.000.100.060.070.00-331331.45%
QQQ190927P001735002019-09-18 9:52AM EDT173.500.130.060.08-0.01-7.14%515131.35%
QQQ190927P001740002019-09-18 3:23PM EDT174.000.090.070.08-0.08-47.06%628630.66%
QQQ190927P001745002019-09-13 9:42AM EDT174.500.160.080.090.00-2016830.47%
QQQ190927P001750002019-09-18 2:47PM EDT175.000.150.090.10+0.05+50.00%486830.27%
QQQ190927P001755002019-09-12 9:50AM EDT175.500.220.090.110.00-517529.98%
QQQ190927P001760002019-09-18 2:16PM EDT176.000.170.090.11+0.04+30.77%158229.20%
QQQ190927P001765002019-09-13 11:40AM EDT176.500.210.100.120.00-213028.91%
QQQ190927P001770002019-09-18 3:10PM EDT177.000.150.120.13-0.03-16.67%12969228.52%
QQQ190927P001775002019-09-18 1:36PM EDT177.500.200.120.13+0.01+5.26%3428827.74%
QQQ190927P001780002019-09-18 2:44PM EDT178.000.240.130.14+0.03+14.29%10077127.30%
QQQ190927P001785002019-09-18 10:36AM EDT178.500.280.140.16+0.05+21.74%242627.20%
QQQ190927P001790002019-09-17 11:19AM EDT179.000.240.160.170.00-5057826.71%
QQQ190927P001795002019-09-18 2:22PM EDT179.500.330.170.18+0.08+32.00%6932626.17%
QQQ190927P001800002019-09-18 3:32PM EDT180.000.210.190.20-0.05-19.23%1361,88325.93%
QQQ190927P001805002019-09-18 3:43PM EDT180.500.210.210.22-0.12-36.36%3234725.59%
QQQ190927P001810002019-09-18 3:32PM EDT181.000.240.230.23-0.04-14.29%3651125.00%
QQQ190927P001815002019-09-18 2:27PM EDT181.500.470.250.26+0.12+34.29%148424.81%
QQQ190927P001820002019-09-18 3:34PM EDT182.000.270.270.28-0.05-15.62%4701,35924.37%
QQQ190927P001825002019-09-18 3:32PM EDT182.500.350.280.300.00-1427223.85%
QQQ190927P001830002019-09-18 2:43PM EDT183.000.480.330.330.00-1037623.51%
QQQ190927P001835002019-09-18 2:17PM EDT183.500.610.350.36+0.18+41.86%334223.10%
QQQ190927P001840002019-09-18 3:10PM EDT184.000.400.380.40-0.14-25.93%13322,74722.80%
QQQ190927P001845002019-09-18 3:28PM EDT184.500.520.440.45-0.09-14.75%20847522.61%
QQQ190927P001850002019-09-18 3:45PM EDT185.000.470.480.49-0.06-11.32%3692,95522.19%
QQQ190927P001855002019-09-18 3:43PM EDT185.500.540.530.54-0.03-5.26%6743021.85%
QQQ190927P001860002019-09-18 3:46PM EDT186.000.580.590.60-0.07-10.77%1,2845,50421.56%
QQQ190927P001865002019-09-18 3:41PM EDT186.500.640.650.66-0.06-8.57%21479121.19%
QQQ190927P001870002019-09-18 3:47PM EDT187.000.730.720.73-0.05-6.41%7431,45820.85%
QQQ190927P001875002019-09-18 3:34PM EDT187.500.820.780.80-0.03-3.53%10156420.46%
QQQ190927P001880002019-09-18 3:44PM EDT188.000.880.880.90-0.08-8.33%11,96413,09620.28%
QQQ190927P001885002019-09-18 3:35PM EDT188.500.950.981.00-0.06-5.94%2292,39120.00%
QQQ190927P001890002019-09-18 3:38PM EDT189.001.111.071.09-0.05-4.31%6081,08219.53%
QQQ190927P001895002019-09-18 3:41PM EDT189.501.201.191.21-0.07-5.51%50463119.24%
QQQ190927P001900002019-09-18 3:45PM EDT190.001.311.321.33-0.03-2.24%3,5103,66118.85%
QQQ190927P001905002019-09-18 3:45PM EDT190.501.431.441.46-0.13-8.33%7611,39718.45%
QQQ190927P001910002019-09-18 3:42PM EDT191.001.611.641.66-0.05-3.01%7322,97418.49%
QQQ190927P001915002019-09-18 3:39PM EDT191.501.861.821.850.00-6171,30518.34%
QQQ190927P001920002019-09-18 3:44PM EDT192.002.012.032.05-0.01-0.50%2,5762,62518.13%
QQQ190927P001925002019-09-18 3:41PM EDT192.502.182.242.25-0.08-3.54%4311,09817.77%
QQQ190927P001930002019-09-18 3:41PM EDT193.002.452.432.44-0.04-1.61%6121,21217.22%
QQQ190927P001935002019-09-18 3:38PM EDT193.502.852.732.76+0.06+2.15%1131,22017.54%
QQQ190927P001940002019-09-18 3:46PM EDT194.003.013.013.03+0.03+1.01%1041,18117.33%
QQQ190927P001945002019-09-18 2:54PM EDT194.504.473.333.37+0.57+14.62%4270317.55%
QQQ190927P001950002019-09-18 3:45PM EDT195.003.623.643.69-0.07-1.90%6677617.47%
QQQ190927P001955002019-09-17 3:55PM EDT195.504.034.034.070.00-14548317.77%
QQQ190927P001960002019-09-18 3:38PM EDT196.004.484.344.46-0.77-14.67%2543718.07%
QQQ190927P001965002019-09-13 3:09PM EDT196.504.954.704.830.00-16835318.04%
QQQ190927P001970002019-09-13 12:53PM EDT197.007.005.185.31+1.92+37.80%2824919.02%
QQQ190927P001975002019-09-16 12:59PM EDT197.506.755.625.750.00-312919.53%
QQQ190927P001980002019-09-18 9:43AM EDT198.006.516.086.22+0.77+13.41%10014520.29%
QQQ190927P001990002019-09-16 1:47PM EDT199.008.107.007.160.00-211121.73%
QQQ190927P001995002019-09-12 3:49PM EDT199.506.347.417.620.00-101622.27%
QQQ190927P002000002019-09-18 9:56AM EDT200.008.407.938.11-0.20-2.33%112323.12%
QQQ190927P002050002019-08-12 12:07AM EDT205.0011.4811.3111.54-7.44-39.32%-100.00%
QQQ190927P002075002019-09-18 3:04PM EDT207.5017.0515.4115.57+3.20+23.10%21335.96%
QQQ190927P002100002019-09-18 1:52PM EDT210.0018.7617.9118.06+0.31+1.68%2239.84%
QQQ190927P002125002019-09-18 12:01PM EDT212.5020.8520.4020.58+1.43+7.36%1344.09%