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
QQQ190930C001100002019-06-20 3:32PM EDT110.0078.7378.4078.790.00-248774.48%
QQQ190930C001150002019-06-07 11:19AM EDT115.0075.1773.4273.830.00-217469.56%
QQQ190930C001200002019-05-31 3:38PM EDT120.0054.5068.4868.850.00-1164.89%
QQQ190930C001250002019-06-07 11:19AM EDT125.0063.7163.5463.920.00--160.55%
QQQ190930C001300002019-06-21 11:02AM EDT130.0059.7858.6358.99+13.88+30.24%27156.41%
QQQ190930C001320002019-06-21 11:07AM EDT132.0057.9056.6557.020.00-1554.71%
QQQ190930C001350002019-06-17 11:49AM EDT135.0049.4553.7154.080.00-12152.36%
QQQ190930C001360002019-06-07 11:19AM EDT136.0054.1052.7353.100.00--151.58%
QQQ190930C001380002019-06-07 11:04AM EDT138.0043.9650.7851.150.00-2150.06%
QQQ190930C001390002019-06-07 11:04AM EDT139.0051.2449.8050.170.00-26450.37%
QQQ190930C001400002019-06-21 12:18PM EDT140.0049.2548.8249.20-0.65-1.30%607849.62%
QQQ190930C001410002019-06-07 11:04AM EDT141.0050.9547.8548.220.00-21148.83%
QQQ190930C001420002019-06-07 3:34PM EDT142.0040.2046.8847.250.00-1031248.08%
QQQ190930C001430002019-06-07 11:04AM EDT143.0048.0045.9146.280.00-414347.34%
QQQ190930C001440002019-06-21 1:11PM EDT144.0045.5544.9445.31+5.62+14.07%12046.59%
QQQ190930C001450002019-06-24 9:30AM EDT145.0044.5443.9844.370.00-121246.01%
QQQ190930C001460002019-06-12 9:38AM EDT146.0037.9843.0143.380.00-109745.16%
QQQ190930C001480002019-06-10 12:14AM EDT148.0025.6941.0941.480.00-1643.86%
QQQ190930C001490002019-06-07 11:04AM EDT149.0041.6940.1340.500.00--243.06%
QQQ190930C001500002019-06-25 2:18PM EDT150.0037.2939.1739.540.00-1510342.35%
QQQ190930C001510002019-06-24 9:30AM EDT151.0038.8238.2238.640.00-31141.93%
QQQ190930C001520002019-06-07 11:04AM EDT152.0035.0537.2737.630.00-110840.98%
QQQ190930C001530002019-06-12 9:34AM EDT153.0031.2536.3236.690.00-101040.35%
QQQ190930C001540002019-06-07 11:04AM EDT154.0027.4535.3635.740.00-13239.67%
QQQ190930C001550002019-06-07 11:04AM EDT155.0031.7034.4334.800.00-2539.03%
QQQ190930C001560002019-06-07 11:04AM EDT156.0030.9733.4833.860.00-213638.39%
QQQ190930C001570002019-06-03 11:24AM EDT157.0019.7532.5632.920.00-17737.73%
QQQ190930C001580002019-06-10 12:14AM EDT158.0013.5031.6331.990.00-2937.12%
QQQ190930C001590002019-06-20 9:54AM EDT159.0031.8230.6931.060.00-104236.49%
QQQ190930C001600002019-06-18 1:39PM EDT160.0028.4029.7830.140.00-415635.89%
QQQ190930C001610002019-06-07 10:57AM EDT161.0023.0028.8729.220.00-24135.29%
QQQ190930C001620002019-06-07 11:04AM EDT162.0025.8727.9528.310.00-1002134.71%
QQQ190930C001630002019-06-10 9:30AM EDT163.0021.7327.0527.400.00-113634.12%
QQQ190930C001640002019-06-07 11:04AM EDT164.0020.7226.1426.500.00-52233.55%
QQQ190930C001650002019-06-21 3:49PM EDT165.0025.7625.2525.600.00-118732.97%
QQQ190930C001660002019-05-30 9:35AM EDT166.0015.9824.3624.710.00-108332.41%
QQQ190930C001670002019-06-19 3:54PM EDT167.0022.7923.4823.820.00-101,15931.84%
QQQ190930C001680002019-06-25 9:51AM EDT168.0022.2122.6022.940.00-31,04531.29%
QQQ190930C001690002019-06-10 11:51AM EDT169.0020.8021.7322.070.00-101,04330.75%
QQQ190930C001700002019-06-24 3:09PM EDT170.0021.1220.8721.210.00-32,65230.23%
QQQ190930C001710002019-06-25 3:56PM EDT171.0017.6420.0220.350.00-755629.68%
QQQ190930C001720002019-06-25 9:46AM EDT172.0018.9819.1819.510.00-1016329.19%
QQQ190930C001730002019-06-25 9:40AM EDT173.0018.0918.3418.670.00-14,74128.67%
QQQ190930C001740002019-06-11 2:22PM EDT174.0014.2917.5217.840.00-118628.16%
QQQ190930C001750002019-06-25 9:51AM EDT175.0016.3416.7117.020.00-323,30627.65%
QQQ190930C001760002019-06-19 11:53AM EDT176.0014.4315.9016.210.00-2424927.15%
QQQ190930C001770002019-06-25 3:37PM EDT177.0013.0915.1115.410.00-21,34026.65%
QQQ190930C001780002019-06-25 2:38PM EDT178.0012.1614.3214.630.00-2028426.18%
QQQ190930C001790002019-06-21 12:30PM EDT179.0013.7813.5613.86-0.15-1.08%51,46025.71%
QQQ190930C001800002019-06-25 3:10PM EDT180.0010.9912.8013.100.00-182,35425.23%
QQQ190930C001810002019-06-25 3:37PM EDT181.0010.2112.0612.350.00-1442924.75%
QQQ190930C001820002019-06-25 11:42AM EDT182.0010.3911.3411.620.00-601,07824.29%
QQQ190930C001830002019-06-25 2:43PM EDT183.008.7510.7010.830.00-1,5222,02923.63%
QQQ190930C001840002019-06-20 12:40PM EDT184.009.8010.0110.130.00-557723.18%
QQQ190930C001850002019-06-25 4:01PM EDT185.007.569.349.460.00-11,54322.77%
QQQ190930C001860002019-06-25 12:40PM EDT186.007.578.698.790.00-1852022.31%
QQQ190930C001870002019-06-25 12:37PM EDT187.007.158.058.150.00-1063621.88%
QQQ190930C001880002019-06-25 3:47PM EDT188.005.777.447.540.00-967921.49%
QQQ190930C001890002019-06-21 12:11PM EDT189.006.976.846.93-0.01-0.14%111,58821.05%
QQQ190930C001900002019-06-21 12:17PM EDT190.006.306.276.36-0.16-2.48%47,35020.65%
QQQ190930C001910002019-06-25 3:29PM EDT191.004.385.725.810.00-16461520.25%
QQQ190930C001920002019-06-25 2:56PM EDT192.003.985.215.290.00-1120519.88%
QQQ190930C001930002019-06-25 2:41PM EDT193.003.524.714.790.00-146619.50%
QQQ190930C001940002019-06-20 2:46PM EDT194.004.314.254.330.00-228419.16%
QQQ190930C001950002019-06-25 1:16PM EDT195.003.083.813.890.00-1218,27218.81%
QQQ190930C001960002019-06-25 9:50AM EDT196.003.203.413.480.00-14,47518.48%
QQQ190930C001970002019-06-21 11:32AM EDT197.003.293.033.10+0.26+8.58%12,08818.16%
QQQ190930C001980002019-06-25 11:01AM EDT198.002.292.682.740.00-19221317.84%
QQQ190930C001990002019-06-21 11:30AM EDT199.002.542.362.430.00-12112617.59%
QQQ190930C002000002019-06-25 3:41PM EDT200.001.412.072.140.00-156,22617.34%
QQQ190930C002010002019-06-20 11:54AM EDT201.001.901.811.880.00-8015017.11%
QQQ190930C002020002019-06-20 9:36AM EDT202.001.691.571.640.00-364416.88%
QQQ190930C002030002019-06-25 9:45AM EDT203.001.321.361.430.00-1716.68%
QQQ190930C002040002019-06-25 12:20PM EDT204.000.981.181.240.00-106216.49%
QQQ190930C002050002019-06-25 10:52AM EDT205.000.841.011.070.00-216,82616.30%
QQQ190930C002060002019-06-24 9:48AM EDT206.000.900.870.930.00-1010016.18%
QQQ190930C002070002019-06-20 10:26AM EDT207.000.800.750.810.00-1410316.09%
QQQ190930C002080002019-06-20 10:18AM EDT208.000.690.640.700.00-125215.98%
QQQ190930C002090002019-06-24 3:09PM EDT209.000.560.550.600.00-1115.86%
QQQ190930C002100002019-06-25 12:37PM EDT210.000.330.460.510.00-442,36315.72%
QQQ190930C002110002019-06-20 1:40PM EDT211.000.420.390.440.00-1315.67%
QQQ190930C002140002019-06-10 12:33PM EDT214.000.160.240.290.00-5019115.65%
QQQ190930C002150002019-06-20 9:47AM EDT215.000.260.200.240.00-1019715.50%
QQQ190930C002160002019-06-24 12:25PM EDT216.000.200.170.210.00-1115.53%
QQQ190930C002190002019-06-18 11:33AM EDT219.000.100.100.140.00-1115.63%
QQQ190930C002200002019-06-24 12:41PM EDT220.000.110.080.130.00-197915.82%
QQQ190930C002220002019-06-07 11:04AM EDT222.000.060.060.100.00--115.89%
QQQ190930C002230002019-06-19 12:20PM EDT223.000.060.050.090.00--116.02%
QQQ190930C002250002019-06-07 11:04AM EDT225.000.150.030.080.00-53116.41%
QQQ190930C002300002019-06-24 2:01PM EDT230.000.030.010.050.00-1038316.99%
QQQ190930C002350002019-06-07 11:04AM EDT235.000.020.000.040.00-39217.97%
QQQ190930C002400002019-06-07 11:04AM EDT240.000.020.000.030.00-144218.75%
PutsforSeptember 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190930P001100002019-06-19 2:06PM EDT110.000.050.040.070.00-4205,54041.70%
QQQ190930P001150002019-06-07 10:57AM EDT115.000.150.040.080.00-511039.06%
QQQ190930P001200002019-06-20 3:55PM EDT120.000.080.060.100.00-1043237.01%
QQQ190930P001250002019-06-20 9:47AM EDT125.000.090.090.130.00-11,82335.06%
QQQ190930P001300002019-06-21 1:13PM EDT130.000.160.140.170.00-21611,32033.25%
QQQ190930P001310002019-06-07 10:57AM EDT131.000.610.150.190.00-5833.20%
QQQ190930P001320002019-06-18 3:59PM EDT132.000.230.160.200.00-2,8713,27432.81%
QQQ190930P001330002019-06-07 3:06PM EDT133.000.360.180.210.00-302732.42%
QQQ190930P001340002019-06-11 1:09PM EDT134.000.330.190.220.00-104332.03%
QQQ190930P001350002019-06-21 11:31AM EDT135.000.210.210.24-0.01-4.55%1042,03231.84%
QQQ190930P001360002019-06-10 2:09PM EDT136.000.360.220.260.00-5947831.64%
QQQ190930P001370002019-06-10 9:52AM EDT137.000.300.240.270.00-1831.20%
QQQ190930P001380002019-06-21 9:34AM EDT138.000.270.250.290.00-34830.91%
QQQ190930P001390002019-06-20 10:27AM EDT139.000.260.270.310.00-11,09730.64%
QQQ190930P001400002019-06-24 1:51PM EDT140.000.300.290.330.00-103,20730.32%
QQQ190930P001410002019-06-24 12:40PM EDT141.000.310.320.360.00-317,32330.15%
QQQ190930P001420002019-06-20 10:34AM EDT142.000.320.340.380.00-3530029.81%
QQQ190930P001430002019-05-30 10:25AM EDT143.001.110.360.410.00-21529.57%
QQQ190930P001440002019-06-11 10:00AM EDT144.000.550.390.430.00-12,33429.20%
QQQ190930P001450002019-06-20 3:53PM EDT145.000.380.410.460.00-353,12428.91%
QQQ190930P001460002019-06-20 9:44AM EDT146.000.430.450.490.00-17528.61%
QQQ190930P001470002019-06-18 1:07PM EDT147.000.620.470.520.00-10088828.30%
QQQ190930P001480002019-06-21 3:56PM EDT148.000.510.510.56-0.27-34.62%520628.05%
QQQ190930P001490002019-06-18 1:16PM EDT149.000.690.550.600.00-116927.81%
QQQ190930P001500002019-06-21 11:13AM EDT150.000.530.590.64-0.04-7.02%951,34727.52%
QQQ190930P001510002019-06-18 9:46AM EDT151.000.740.630.680.00-161827.20%
QQQ190930P001520002019-06-10 10:59AM EDT152.001.050.670.720.00-140326.88%
QQQ190930P001530002019-05-30 10:29AM EDT153.003.350.720.770.00-51,54026.60%
QQQ190930P001540002019-06-03 11:16AM EDT154.002.920.770.820.00-23126.31%
QQQ190930P001550002019-06-24 10:13AM EDT155.000.810.830.880.00-403,65326.06%
QQQ190930P001560002019-06-20 10:29AM EDT156.000.830.880.930.00-331925.72%
QQQ190930P001570002019-06-20 12:21PM EDT157.001.070.950.990.00-11,36325.42%
QQQ190930P001580002019-06-20 9:45AM EDT158.000.941.011.060.00-126625.16%
QQQ190930P001590002019-06-20 10:02AM EDT159.000.991.081.130.00-412524.88%
QQQ190930P001600002019-06-25 12:39PM EDT160.001.351.161.200.00-1,0114,96224.56%
QQQ190930P001610002019-06-18 3:13PM EDT161.001.501.241.280.00-415424.28%
QQQ190930P001620002019-06-21 10:52AM EDT162.001.241.321.37-0.10-7.46%1016524.02%
QQQ190930P001630002019-06-18 3:20PM EDT163.001.711.401.460.00-2611023.73%
QQQ190930P001640002019-06-25 10:51AM EDT164.001.691.501.560.00-12,53423.46%
QQQ190930P001650002019-06-25 3:41PM EDT165.002.001.601.650.00-21,37923.12%
QQQ190930P001660002019-06-25 12:39PM EDT166.002.001.711.770.00-11,25922.88%
QQQ190930P001670002019-06-25 10:52AM EDT167.002.071.821.880.00-1727422.56%
QQQ190930P001680002019-06-20 12:16PM EDT168.002.111.942.000.00-81,44722.26%
QQQ190930P001690002019-06-24 1:35PM EDT169.002.022.072.130.00-115321.96%
QQQ190930P001700002019-06-21 12:38PM EDT170.002.162.212.26-0.08-3.57%1,5615,44521.63%
QQQ190930P001710002019-06-24 10:44AM EDT171.002.292.342.400.00-201,83121.31%
QQQ190930P001720002019-06-20 2:59PM EDT172.002.492.512.560.00-12046321.03%
QQQ190930P001730002019-06-25 2:00PM EDT173.003.122.662.730.00-53,05520.74%
QQQ190930P001740002019-06-25 11:10AM EDT174.003.182.832.900.00-1,1294,00020.42%
QQQ190930P001750002019-06-25 2:12PM EDT175.003.543.013.080.00-232,49620.09%
QQQ190930P001760002019-06-21 11:24AM EDT176.003.003.223.28-0.02-0.66%31,73019.78%
QQQ190930P001770002019-06-20 9:54AM EDT177.003.123.413.480.00-52,54919.44%
QQQ190930P001780002019-06-25 11:02AM EDT178.004.103.643.700.00-102,05819.12%
QQQ190930P001790002019-06-25 10:11AM EDT179.004.653.873.930.00-21,91118.78%
QQQ190930P001800002019-06-25 4:03PM EDT180.005.054.114.180.00-2,1362,31018.45%
QQQ190930P001810002019-06-25 2:17PM EDT181.005.104.374.440.00-221,05918.10%
QQQ190930P001820002019-06-20 3:55PM EDT182.004.414.644.710.00-2302,10717.74%
QQQ190930P001830002019-06-25 3:06PM EDT183.006.004.935.000.00-112,03517.38%
QQQ190930P001840002019-06-25 2:52PM EDT184.006.535.235.310.00-460617.02%
QQQ190930P001850002019-06-25 4:12PM EDT185.006.835.565.640.00-4478016.65%
QQQ190930P001860002019-06-25 2:59PM EDT186.007.265.905.980.00-779016.25%
QQQ190930P001870002019-06-25 3:28PM EDT187.007.676.266.350.00-101,55615.87%
QQQ190930P001880002019-06-21 3:50PM EDT188.006.456.656.73+0.02+0.31%561,89315.45%
QQQ190930P001890002019-06-25 2:52PM EDT189.008.677.057.140.00-2529915.03%
QQQ190930P001900002019-06-21 3:16PM EDT190.007.157.487.58-0.02-0.28%141,22414.61%
QQQ190930P001910002019-06-25 1:01PM EDT191.009.397.938.040.00-159514.16%
QQQ190930P001920002019-06-21 11:46AM EDT192.008.098.418.52-0.42-4.94%11,40413.67%
QQQ190930P001930002019-06-25 9:37AM EDT193.009.308.919.040.00-117613.19%
QQQ190930P001940002019-06-25 11:41AM EDT194.0010.489.449.570.00-27012.62%
QQQ190930P001950002019-06-25 3:12PM EDT195.0012.029.9410.210.00-1014212.26%
QQQ190930P001960002019-06-07 10:57AM EDT196.0010.5610.5310.810.00-202011.62%
QQQ190930P001970002019-06-18 11:53AM EDT197.0012.5011.1611.450.00-310910.92%
QQQ190930P001980002019-06-07 10:57AM EDT198.0018.2211.8112.110.00-10013910.02%
QQQ190930P001990002019-06-07 10:57AM EDT199.0014.7312.4912.800.00-308.77%
QQQ190930P002000002019-06-21 11:51AM EDT200.0012.9913.2113.520.00-15,0785.67%
QQQ190930P002020002019-06-19 11:26AM EDT202.0016.7714.7215.090.00-10150.00%
QQQ190930P002050002019-05-23 2:43PM EDT205.0027.8217.2017.540.00-55020.00%
QQQ190930P002100002019-06-10 10:10AM EDT210.0026.6821.8022.150.00-11,7320.00%
QQQ190930P002150002019-05-23 2:43PM EDT215.0037.7026.7527.130.00-53640.00%
QQQ190930P002200002019-06-10 10:10AM EDT220.0036.6631.7532.130.00-7505400.00%
QQQ190930P002250002019-06-07 10:57AM EDT225.0040.1436.7537.130.00-130620.00%
QQQ190930P002300002019-06-07 10:57AM EDT230.0045.3641.7542.130.00-220.00%