QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190930C001100002019-07-19 10:16AM EDT110.0083.3676.7077.010.00-2487148.12%
QQQ190930C001150002019-08-02 2:45PM EDT115.0072.3667.6968.520.00-217491.65%
QQQ190930C001200002019-07-16 11:52AM EDT120.0074.0064.2264.930.00-31105.15%
QQQ190930C001250002019-06-07 11:19AM EDT125.0063.7166.1366.370.00--1153.44%
QQQ190930C001300002019-06-28 12:33PM EDT130.0057.7465.3165.560.00-80170.57%
QQQ190930C001310002019-06-25 11:12AM EDT131.0056.3362.4062.560.00--1155.60%
QQQ190930C001320002019-06-21 11:07AM EDT132.0057.9059.0859.340.00-14138.33%
QQQ190930C001350002019-08-05 3:27PM EDT135.0045.7547.7848.610.00-212865.75%
QQQ190930C001360002019-07-18 2:45PM EDT136.0057.0049.3650.110.00-2290.50%
QQQ190930C001370002019-08-05 3:09PM EDT137.0042.9045.7946.620.00-242563.28%
QQQ190930C001380002019-08-05 3:09PM EDT138.0041.9344.8045.630.00-242562.13%
QQQ190930C001390002019-08-06 1:31PM EDT139.0044.2143.8144.640.00-197860.99%
QQQ190930C001400002019-08-06 11:59AM EDT140.0042.6542.8243.650.00-102859.84%
QQQ190930C001410002019-08-09 1:49PM EDT141.0046.5442.0942.380.00-11258.57%
QQQ190930C001420002019-08-07 11:53AM EDT142.0040.5841.1041.390.00-1034057.42%
QQQ190930C001430002019-06-07 11:04AM EDT143.0048.0048.3748.600.00-4142117.86%
QQQ190930C001440002019-06-24 9:30AM EDT144.0045.5150.6950.830.00-119135.19%
QQQ190930C001450002019-07-05 2:08PM EDT145.0046.6638.5138.740.00-121157.84%
QQQ190930C001460002019-08-05 3:12PM EDT146.0034.7537.1437.440.00-338752.91%
QQQ190930C001480002019-08-08 11:26AM EDT148.0039.2735.1735.490.00-11550.83%
QQQ190930C001490002019-06-07 11:04AM EDT149.0041.6942.5142.730.00--2106.87%
QQQ190930C001500002019-07-26 2:42PM EDT150.0045.9033.2133.540.00-2411750.46%
QQQ190930C001510002019-07-02 10:24AM EDT151.0039.2236.1836.400.00-5077.20%
QQQ190930C001520002019-08-02 10:17AM EDT152.0036.2431.2831.560.00-110848.10%
QQQ190930C001530002019-06-12 9:34AM EDT153.0031.2540.7740.940.00-1010111.37%
QQQ190930C001540002019-06-07 11:04AM EDT154.0027.4537.6437.850.00-13297.89%
QQQ190930C001550002019-08-12 3:28PM EDT155.0030.1228.3828.660.00-105145.13%
QQQ190930C001560002019-08-02 10:45AM EDT156.0027.8827.4227.700.00-636744.18%
QQQ190930C001570002019-08-12 10:31AM EDT157.0029.5926.4526.740.00-17743.21%
QQQ190930C001580002019-07-02 12:37PM EDT158.0032.0929.3829.700.00-1067.00%
QQQ190930C001590002019-08-14 3:43PM EDT159.0025.3024.5524.840.00-6414741.39%
QQQ190930C001600002019-08-23 9:48AM EDT160.0025.0023.6223.91-4.11-14.12%1014940.61%
QQQ190930C001610002019-08-14 2:49PM EDT161.0023.7022.6922.960.00-286439.65%
QQQ190930C001620002019-06-07 11:04AM EDT162.0025.8729.9930.190.00-1002184.24%
QQQ190930C001630002019-08-20 2:23PM EDT163.0025.0920.8221.120.00-312538.09%
QQQ190930C001640002019-08-02 3:37PM EDT164.0025.2424.4924.670.00-5062.44%
QQQ190930C001650002019-08-20 10:25AM EDT165.0020.7519.0019.30-2.87-12.15%519136.52%
QQQ190930C001660002019-08-01 3:49PM EDT166.0025.8618.1118.390.00-107335.69%
QQQ190930C001670002019-07-24 4:01PM EDT167.0029.2017.2117.500.00-41,15434.95%
QQQ190930C001680002019-08-07 10:08AM EDT168.0016.4116.3416.620.00-191,04234.22%
QQQ190930C001690002019-08-23 2:18PM EDT169.0015.4615.4715.75-1.99-11.40%11,13533.50%
QQQ190930C001700002019-08-23 2:18PM EDT170.0014.6114.6314.89-5.35-26.80%12,59232.79%
QQQ190930C001710002019-08-23 2:18PM EDT171.0013.7713.7914.04+0.56+4.24%257132.08%
QQQ190930C001720002019-08-23 2:48PM EDT172.0012.7212.9613.22-1.98-13.47%2020331.47%
QQQ190930C001730002019-08-12 3:01PM EDT173.0016.5112.1512.380.00-54,76630.70%
QQQ190930C001740002019-08-14 2:56PM EDT174.0011.7111.3511.59+0.13+1.12%219730.12%
QQQ190930C001750002019-08-23 3:47PM EDT175.0010.2910.5710.81-3.52-25.49%33,33529.51%
QQQ190930C001760002019-08-23 3:58PM EDT176.009.209.8010.03-4.69-33.77%449228.82%
QQQ190930C001770002019-08-23 3:16PM EDT177.009.159.049.28-0.64-6.54%241,34328.20%
QQQ190930C001780002019-08-22 10:05AM EDT178.0012.688.338.530.00-228627.50%
QQQ190930C001790002019-08-20 3:42PM EDT179.0010.877.627.810.00-101,49426.84%
QQQ190930C001800002019-08-23 3:59PM EDT180.006.466.927.12-4.56-41.38%1102,39926.22%
QQQ190930C001810002019-08-23 4:01PM EDT181.006.236.276.45-3.86-38.26%9865125.59%
QQQ190930C001820002019-08-23 3:00PM EDT182.005.705.635.80-2.96-34.18%171,10424.94%
QQQ190930C001830002019-08-23 3:48PM EDT183.004.715.025.19-3.43-42.14%1161,83624.34%
QQQ190930C001840002019-08-23 3:55PM EDT184.004.004.434.60-3.34-45.50%29949623.71%
QQQ190930C001850002019-08-23 3:59PM EDT185.003.533.884.04-3.57-50.28%1333,15323.07%
QQQ190930C001860002019-08-23 3:48PM EDT186.003.193.363.51-2.94-47.96%18970922.43%
QQQ190930C001870002019-08-23 3:54PM EDT187.002.592.883.02-2.58-49.90%18969421.81%
QQQ190930C001880002019-08-23 3:50PM EDT188.002.272.432.56-2.32-50.54%5431,02721.16%
QQQ190930C001890002019-08-23 4:08PM EDT189.002.062.012.15-2.04-49.76%1,2782,12220.57%
QQQ190930C001900002019-08-23 4:03PM EDT190.001.671.661.77-2.09-55.59%1397,57519.94%
QQQ190930C001910002019-08-23 3:43PM EDT191.001.281.341.44-1.89-59.62%6131,83819.36%
QQQ190930C001920002019-08-23 3:26PM EDT192.001.071.061.15-1.60-59.93%6810,07318.80%
QQQ190930C001930002019-08-23 3:55PM EDT193.000.700.810.89-1.03-59.54%4471,98018.16%
QQQ190930C001940002019-08-23 4:13PM EDT194.000.620.610.68-1.12-64.37%521,26117.63%
QQQ190930C001950002019-08-23 3:55PM EDT195.000.400.450.51-0.98-71.01%91118,64117.12%
QQQ190930C001960002019-08-23 3:56PM EDT196.000.300.320.38-0.78-72.22%2,0885,67516.70%
QQQ190930C001970002019-08-23 4:03PM EDT197.000.260.230.28-0.60-69.77%2381,71516.36%
QQQ190930C001980002019-08-23 2:51PM EDT198.000.180.160.20-0.48-72.73%141,02815.97%
QQQ190930C001990002019-08-23 2:14PM EDT199.000.130.110.14-0.36-73.47%1056915.63%
QQQ190930C002000002019-08-23 3:50PM EDT200.000.090.070.12-0.28-75.68%9011,93815.92%
QQQ190930C002010002019-08-23 3:49PM EDT201.000.050.040.09-0.22-81.48%350515.82%
QQQ190930C002020002019-08-23 2:39PM EDT202.000.050.020.07-0.14-73.68%1239315.82%
QQQ190930C002030002019-08-23 2:16PM EDT203.000.040.010.06-0.10-71.43%2413916.11%
QQQ190930C002040002019-08-23 11:55AM EDT204.000.030.010.05-0.07-70.00%2232716.31%
QQQ190930C002050002019-08-23 1:36PM EDT205.000.030.020.04-0.04-57.14%2917,34616.41%
QQQ190930C002060002019-08-20 2:43PM EDT206.000.070.000.040.00-51,20716.99%
QQQ190930C002070002019-08-20 3:42PM EDT207.000.040.000.040.00-699817.58%
QQQ190930C002080002019-08-21 11:00AM EDT208.000.020.000.03-0.01-33.33%1218817.48%
QQQ190930C002090002019-08-08 4:01PM EDT209.000.070.000.030.00-1317.97%
QQQ190930C002100002019-08-22 11:30AM EDT210.000.020.010.030.00-1032,58218.56%
QQQ190930C002110002019-08-22 10:27AM EDT211.000.020.000.030.00-246319.14%
QQQ190930C002120002019-08-05 2:43PM EDT212.000.030.010.030.00-14319.63%
QQQ190930C002130002019-07-26 4:03PM EDT213.000.090.000.030.00-91920.12%
QQQ190930C002140002019-08-08 11:45AM EDT214.000.030.000.030.00-525220.70%
QQQ190930C002150002019-07-31 1:04PM EDT215.000.030.000.030.00-2524621.19%
QQQ190930C002160002019-07-18 3:25PM EDT216.000.080.000.020.00-11320.70%
QQQ190930C002170002019-07-31 12:47PM EDT217.000.030.000.020.00--1821.29%
QQQ190930C002180002019-07-22 12:15AM EDT218.000.060.000.020.00--1021.68%
QQQ190930C002190002019-08-02 9:30AM EDT219.000.030.000.020.00-1222.27%
QQQ190930C002200002019-08-16 1:20PM EDT220.000.010.000.020.00-51,06522.66%
QQQ190930C002220002019-06-07 11:04AM EDT222.000.060.020.060.00--126.86%
QQQ190930C002230002019-06-19 12:20PM EDT223.000.060.010.030.00--125.20%
QQQ190930C002250002019-07-23 11:59AM EDT225.000.010.000.000.00-23212.50%
QQQ190930C002300002019-06-24 2:01PM EDT230.000.030.000.020.00-1038627.34%
QQQ190930C002350002019-06-07 11:04AM EDT235.000.020.000.040.00-39231.84%
QQQ190930C002400002019-06-07 11:04AM EDT240.000.020.000.030.00-144233.20%
PutsforSeptember 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190930P001100002019-08-20 11:40AM EDT110.000.010.000.030.00-19,86155.47%
QQQ190930P001150002019-08-05 3:06PM EDT115.000.040.000.030.00-211450.78%
QQQ190930P001200002019-07-24 1:07PM EDT120.000.010.010.000.00-143225.00%
QQQ190930P001250002019-08-23 12:20PM EDT125.000.030.020.050.00-11,83847.85%
QQQ190930P001300002019-08-16 3:04PM EDT130.000.040.040.070.00-5,00012,29045.12%
QQQ190930P001310002019-08-05 3:17PM EDT131.000.190.050.070.00-5844.14%
QQQ190930P001320002019-07-30 10:07AM EDT132.000.140.050.080.00-2013,41243.95%
QQQ190930P001330002019-08-12 11:45AM EDT133.000.110.060.080.00-12843.07%
QQQ190930P001340002019-08-12 11:03AM EDT134.000.100.060.090.00-14342.77%
QQQ190930P001350002019-08-20 1:26PM EDT135.000.050.070.100.00-352,48042.48%
QQQ190930P001360002019-08-23 4:11PM EDT136.000.080.070.10+0.02+33.33%147841.60%
QQQ190930P001370002019-06-10 9:52AM EDT137.000.300.100.120.00-1841.70%
QQQ190930P001380002019-08-21 1:17PM EDT138.000.050.090.120.00-305040.72%
QQQ190930P001390002019-06-27 1:40PM EDT139.000.320.050.080.00-50037.70%
QQQ190930P001400002019-08-21 9:30AM EDT140.000.100.100.13+0.05+100.00%1313,92939.36%
QQQ190930P001410002019-08-23 3:53PM EDT141.000.140.110.15-0.05-26.32%717,31439.26%
QQQ190930P001420002019-08-06 11:09AM EDT142.000.260.070.090.00-130235.55%
QQQ190930P001430002019-08-05 1:19PM EDT143.000.370.140.170.00-91738.09%
QQQ190930P001440002019-08-14 11:14AM EDT144.000.310.080.100.00-12,31334.28%
QQQ190930P001450002019-08-16 1:23PM EDT145.000.170.160.200.00-103,06237.21%
QQQ190930P001460002019-06-27 10:35AM EDT146.000.510.090.120.00-50033.40%
QQQ190930P001470002019-08-22 11:53AM EDT147.000.110.190.230.00-51064936.13%
QQQ190930P001480002019-08-14 1:00PM EDT148.000.420.210.250.00-519635.69%
QQQ190930P001490002019-08-22 1:11PM EDT149.000.130.230.280.00-120635.40%
QQQ190930P001500002019-08-23 4:07PM EDT150.000.280.260.30+0.17+154.55%1,2238,61734.86%
QQQ190930P001510002019-08-16 3:56PM EDT151.000.260.270.330.00-763434.52%
QQQ190930P001520002019-08-22 12:13PM EDT152.000.310.320.36+0.14+82.35%346634.08%
QQQ190930P001530002019-08-22 2:11PM EDT153.000.190.320.390.00-2131,72933.59%
QQQ190930P001540002019-08-23 12:40PM EDT154.000.350.350.42+0.12+52.17%228833.11%
QQQ190930P001550002019-08-23 1:21PM EDT155.000.460.390.46+0.21+84.00%73,90732.69%
QQQ190930P001560002019-08-22 2:46PM EDT156.000.230.430.500.00-170532.23%
QQQ190930P001570002019-08-23 3:54PM EDT157.000.630.470.55+0.34+117.24%5341,85331.89%
QQQ190930P001580002019-08-23 1:52PM EDT158.000.600.530.60+0.35+140.00%1051631.45%
QQQ190930P001590002019-08-23 1:54PM EDT159.000.640.580.66+0.38+146.15%3418831.08%
QQQ190930P001600002019-08-23 3:53PM EDT160.000.810.640.73+0.45+125.00%7535,02330.76%
QQQ190930P001610002019-08-19 3:45PM EDT161.000.570.710.80+0.14+32.56%2528930.37%
QQQ190930P001620002019-08-23 3:54PM EDT162.000.990.780.87+0.65+191.18%1127929.93%
QQQ190930P001630002019-08-23 2:28PM EDT163.000.950.860.95+0.47+97.92%1146929.52%
QQQ190930P001640002019-08-23 3:11PM EDT164.001.140.951.05+0.62+119.23%552,85529.20%
QQQ190930P001650002019-08-23 2:46PM EDT165.001.231.051.14+0.70+132.08%459,02728.74%
QQQ190930P001660002019-08-23 3:59PM EDT166.001.361.151.25+0.77+130.51%2682,28228.37%
QQQ190930P001670002019-08-23 2:56PM EDT167.001.481.271.37+0.84+131.25%3031127.98%
QQQ190930P001680002019-08-23 4:13PM EDT168.001.461.391.49+0.82+128.13%151,63227.54%
QQQ190930P001690002019-08-23 3:43PM EDT169.001.751.531.63+0.92+110.84%624,54727.14%
QQQ190930P001700002019-08-23 3:30PM EDT170.001.921.681.79+0.98+104.26%2369,86326.80%
QQQ190930P001710002019-08-23 3:51PM EDT171.002.181.831.95+1.20+122.45%362,00126.36%
QQQ190930P001720002019-08-23 3:59PM EDT172.002.372.012.13+1.30+121.50%997125.97%
QQQ190930P001730002019-08-23 3:22PM EDT173.002.482.192.33+1.05+73.43%293,17225.59%
QQQ190930P001740002019-08-23 3:01PM EDT174.002.682.402.53+1.36+103.03%1373,86425.11%
QQQ190930P001750002019-08-23 3:49PM EDT175.003.002.622.75+1.55+106.90%9343,64824.65%
QQQ190930P001760002019-08-23 3:43PM EDT176.003.192.852.99+1.57+96.91%642,43824.20%
QQQ190930P001770002019-08-23 3:33PM EDT177.003.473.113.24+1.80+107.78%392,92023.69%
QQQ190930P001780002019-08-23 3:55PM EDT178.003.993.373.52+2.13+114.52%92,20023.22%
QQQ190930P001790002019-08-22 1:13PM EDT179.004.053.673.82+1.92+90.14%12,17322.74%
QQQ190930P001800002019-08-23 4:14PM EDT180.004.093.984.14+1.73+73.31%7935,79522.22%
QQQ190930P001810002019-08-23 1:32PM EDT181.004.594.324.48+2.12+85.83%1091,26421.68%
QQQ190930P001820002019-08-23 3:47PM EDT182.005.134.704.85+2.46+92.13%2463,33121.13%
QQQ190930P001830002019-08-23 4:03PM EDT183.005.225.075.25+2.29+78.16%2253,00920.58%
QQQ190930P001840002019-08-23 3:48PM EDT184.006.045.485.69+2.82+87.58%14583620.06%
QQQ190930P001850002019-08-23 3:54PM EDT185.006.755.936.12+3.29+95.09%2,45346,28119.33%
QQQ190930P001860002019-08-23 2:35PM EDT186.006.606.416.61+2.83+75.07%3301,81718.69%
QQQ190930P001870002019-08-23 4:05PM EDT187.006.976.937.13+2.62+60.23%1461,40517.99%
QQQ190930P001880002019-08-23 4:03PM EDT188.007.607.487.68+3.19+72.34%2912,36417.21%
QQQ190930P001890002019-08-23 3:48PM EDT189.008.708.068.31+3.76+76.11%2931,20416.58%
QQQ190930P001900002019-08-23 3:46PM EDT190.009.258.698.95+3.77+68.80%1114,17915.72%
QQQ190930P001910002019-08-23 1:36PM EDT191.009.649.369.63+4.48+86.82%4095014.75%
QQQ190930P001920002019-08-22 10:53AM EDT192.007.4710.0810.330.00-1,0291,59313.34%
QQQ190930P001930002019-08-23 10:37AM EDT193.0010.2210.8511.09+3.71+56.99%101,57411.50%
QQQ190930P001940002019-08-23 3:38PM EDT194.0012.3711.6511.90+4.66+60.44%431,2820.00%
QQQ190930P001950002019-08-23 3:53PM EDT195.0013.5412.4712.73+5.61+70.74%2407,3680.00%
QQQ190930P001960002019-08-14 1:37PM EDT196.0013.3213.3313.650.00-91,3900.00%
QQQ190930P001970002019-08-22 10:52AM EDT197.0010.9014.2614.520.00-24110.00%
QQQ190930P001980002019-08-20 10:47AM EDT198.009.9215.1615.440.00-73680.00%
QQQ190930P001990002019-08-13 1:25PM EDT199.0011.6516.1116.390.00-20780.00%
QQQ190930P002000002019-08-21 2:31PM EDT200.0015.7217.0917.36+3.93+33.33%55,2570.00%
QQQ190930P002010002019-08-23 12:28PM EDT201.0017.7318.0418.33-0.10-0.56%1590.00%
QQQ190930P002020002019-08-20 9:55AM EDT202.0017.6918.7719.60+3.10+21.25%701400.00%
QQQ190930P002030002019-08-12 10:01AM EDT203.0015.3419.7620.590.00-10300.00%
QQQ190930P002040002019-08-12 10:01AM EDT204.0018.8820.7521.580.00-10900.00%
QQQ190930P002050002019-08-08 11:25AM EDT205.0018.2521.7422.570.00-14620.00%
QQQ190930P002070002019-08-20 1:54PM EDT207.0022.0723.7324.56+2.83+14.71%45740.00%
QQQ190930P002100002019-08-07 4:14PM EDT210.0026.1026.7227.550.00-2001770.00%
QQQ190930P002150002019-08-02 4:01PM EDT215.0027.7031.7132.540.00-3603620.00%
QQQ190930P002200002019-08-02 4:01PM EDT220.0032.7036.7037.530.00-5105180.00%
QQQ190930P002250002019-07-05 3:45PM EDT225.0034.0041.9042.150.00-100620.00%
QQQ190930P002300002019-07-11 3:50PM EDT230.0037.6643.3843.630.00-5010.00%
QQQ190930P002400002019-07-03 11:59AM EDT240.0048.8653.4453.660.00--00.00%