QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ191018C000950002019-08-01 10:59AM EDT95.0099.7292.3992.540.00-4210.00%
QQQ191018C001000002019-07-22 12:15AM EDT100.0092.1287.4087.550.00--110.00%
QQQ191018C001050002019-07-22 12:15AM EDT105.0088.1882.4182.560.00--200.00%
QQQ191018C001100002019-08-06 9:48AM EDT110.0072.6777.4077.560.00-12420.00%
QQQ191018C001150002019-07-25 12:49PM EDT115.0078.6372.4172.560.00-2210.00%
QQQ191018C001200002019-07-25 12:49PM EDT120.0073.6667.3867.540.00-250.00%
QQQ191018C001250002019-08-21 9:39AM EDT125.0063.9362.4462.590.00-770.00%
QQQ191018C001300002019-08-21 9:30AM EDT130.0058.8957.4757.620.00-100.00%
QQQ191018C001350002019-08-19 3:34PM EDT135.0053.8052.5252.680.00-220.00%
QQQ191018C001400002019-08-20 3:29PM EDT140.0047.9047.5747.700.00-41025.00%
QQQ191018C001450002019-08-19 9:52AM EDT145.0043.8342.6542.770.00-13928.61%
QQQ191018C001460002019-08-19 12:00AM EDT146.0040.2741.6741.790.00--1028.91%
QQQ191018C001500002019-08-12 11:39AM EDT150.0036.0037.7837.900.00-3010229.35%
QQQ191018C001510002019-08-08 5:55PM EDT151.0035.5036.8436.970.00-425230.08%
QQQ191018C001520002019-08-19 12:00AM EDT152.0032.1435.7835.920.00--1028.32%
QQQ191018C001530002019-08-01 1:40PM EDT153.0030.8734.8434.900.00-204027.12%
QQQ191018C001550002019-08-13 2:55PM EDT155.0029.8632.9133.050.00-22128.35%
QQQ191018C001580002019-08-21 11:35AM EDT158.0031.6930.1230.250.00-11428.57%
QQQ191018C001590002019-08-05 3:16PM EDT159.0027.9429.0729.200.00-52427.15%
QQQ191018C001600002019-08-15 9:30AM EDT160.0024.6028.2128.330.00-1014927.74%
QQQ191018C001610002019-08-09 3:48PM EDT161.0027.4527.1827.320.00-11126.78%
QQQ191018C001620002019-08-19 3:28PM EDT162.0027.4026.2826.380.00-61326.53%
QQQ191018C001630002019-08-02 10:11AM EDT163.0026.1625.3525.450.00-24226.31%
QQQ191018C001640002019-07-31 3:07PM EDT164.0029.3224.4324.530.00--1026.11%
QQQ191018C001650002019-08-14 12:21PM EDT165.0020.6123.5123.600.00-41025.78%
QQQ191018C001660002019-08-21 11:05AM EDT166.0023.9922.7022.800.00-11126.36%
QQQ191018C001670002019-08-08 12:17PM EDT167.0023.2421.7021.79+1.02+4.59%101925.35%
QQQ191018C001680002019-08-14 12:42PM EDT168.0022.3320.8020.91+4.17+22.96%501825.22%
QQQ191018C001690002019-08-05 3:36PM EDT169.0015.7619.8719.950.00--924.51%
QQQ191018C001700002019-08-22 11:35AM EDT170.0019.2219.0319.11-0.67-3.37%165324.51%
QQQ191018C001710002019-08-20 9:44AM EDT171.0018.5818.2618.340.00-254824.82%
QQQ191018C001720002019-08-19 11:18AM EDT172.0018.7317.3017.38+0.27+1.46%152224.01%
QQQ191018C001730002019-08-21 10:29AM EDT173.0017.7616.4416.530.00-1025123.74%
QQQ191018C001740002019-08-21 1:16PM EDT174.0016.7615.6015.680.00-112923.43%
QQQ191018C001750002019-08-20 11:22AM EDT175.0015.7114.8314.920.00-125623.46%
QQQ191018C001760002019-08-16 3:54PM EDT176.0013.0813.9714.050.00-1021322.93%
QQQ191018C001770002019-08-22 9:30AM EDT177.0014.3513.1613.24+4.08+39.73%524422.61%
QQQ191018C001780002019-08-21 3:30PM EDT178.0013.1612.3712.440.00-339722.27%
QQQ191018C001790002019-08-22 10:05AM EDT179.0012.7211.5811.66+0.14+1.11%235521.95%
QQQ191018C001800002019-08-22 11:36AM EDT180.0011.0710.7910.86-0.43-3.74%221,86721.49%
QQQ191018C001810002019-08-22 11:35AM EDT181.0010.2510.0610.13-0.63-5.79%3872821.22%
QQQ191018C001820002019-08-22 10:34AM EDT182.009.099.409.47-1.14-11.14%561,23121.14%
QQQ191018C001830002019-08-22 9:30AM EDT183.009.738.648.70+0.63+6.92%1194720.59%
QQQ191018C001840002019-08-21 2:49PM EDT184.008.517.958.010.00-1901,19420.25%
QQQ191018C001850002019-08-22 11:49AM EDT185.007.347.307.33-0.71-8.82%598,90019.87%
QQQ191018C001860002019-08-22 11:29AM EDT186.006.676.656.69-0.57-7.87%1042,62119.54%
QQQ191018C001870002019-08-22 12:01PM EDT187.006.046.006.02-0.58-8.76%3654,37219.03%
QQQ191018C001880002019-08-22 12:01PM EDT188.005.445.435.46-0.72-11.69%7752,78418.79%
QQQ191018C001890002019-08-22 11:10AM EDT189.004.894.864.89-0.67-12.05%1312,96318.43%
QQQ191018C001900002019-08-22 12:00PM EDT190.004.314.314.33-0.59-12.04%5034,53018.01%
QQQ191018C001910002019-08-22 12:00PM EDT191.003.803.793.83-0.55-12.64%1562,55017.68%
QQQ191018C001920002019-08-22 11:42AM EDT192.003.443.343.36-0.41-10.65%4304,30017.34%
QQQ191018C001930002019-08-22 11:43AM EDT193.002.982.852.87-0.38-11.31%3463,45316.82%
QQQ191018C001940002019-08-22 11:50AM EDT194.002.492.442.46-0.32-11.39%1272,06116.46%
QQQ191018C001950002019-08-22 11:42AM EDT195.002.182.072.09-0.34-13.49%50816,52216.11%
QQQ191018C001960002019-08-22 11:46AM EDT196.001.791.741.76-0.31-14.76%744,79815.79%
QQQ191018C001970002019-08-22 12:01PM EDT197.001.481.451.47-0.19-11.38%1,3655,25515.50%
QQQ191018C001980002019-08-22 11:52AM EDT198.001.201.191.21-0.17-12.41%925,88615.19%
QQQ191018C001990002019-08-22 11:39AM EDT199.001.020.950.98-0.19-15.70%283,27314.88%
QQQ191018C002000002019-08-22 11:55AM EDT200.000.780.760.79-0.17-17.89%11326,62914.61%
QQQ191018C002010002019-08-22 10:46AM EDT201.000.600.610.63-0.13-17.81%32,07914.37%
QQQ191018C002020002019-08-22 12:01PM EDT202.000.490.490.50-0.14-22.22%3,48923,15414.17%
QQQ191018C002030002019-08-22 11:45AM EDT203.000.420.370.39-0.07-14.29%1553,59013.95%
QQQ191018C002040002019-08-22 11:51AM EDT204.000.300.290.30-0.06-16.67%221,13613.75%
QQQ191018C002050002019-08-22 11:59AM EDT205.000.240.220.24-0.06-20.00%8012,01113.70%
QQQ191018C002060002019-08-22 10:27AM EDT206.000.210.170.18-0.01-4.55%31,05913.50%
QQQ191018C002070002019-08-22 11:51AM EDT207.000.140.130.14-0.03-17.65%670213.43%
QQQ191018C002080002019-08-22 11:55AM EDT208.000.110.100.12-0.02-15.38%475313.60%
QQQ191018C002090002019-08-22 11:14AM EDT209.000.090.080.09-0.02-18.18%146613.48%
QQQ191018C002100002019-08-22 10:25AM EDT210.000.070.060.07-0.01-12.50%42,08813.48%
QQQ191018C002110002019-08-22 10:27AM EDT211.000.050.050.06-0.02-28.57%137913.62%
QQQ191018C002120002019-08-21 3:05PM EDT212.000.050.040.050.00-697813.77%
QQQ191018C002130002019-08-02 9:39AM EDT213.000.070.030.040.00-1032313.77%
QQQ191018C002140002019-08-02 3:47PM EDT214.000.110.020.000.00-166.25%
QQQ191018C002150002019-08-19 2:03PM EDT215.000.030.020.030.00-5011914.16%
QQQ191018C002160002019-08-21 3:40PM EDT216.000.030.010.030.00-104714.55%
QQQ191018C002180002019-08-01 9:59AM EDT218.000.100.010.020.00--414.65%
QQQ191018C002190002019-08-22 10:22AM EDT219.000.020.010.05-0.09-81.82%215016.80%
QQQ191018C002200002019-08-16 12:54PM EDT220.000.010.000.000.00-11326.25%
QQQ191018C002250002019-07-25 4:00PM EDT225.000.040.000.010.00-102916.21%
QQQ191018C002300002019-07-19 9:35AM EDT230.000.010.000.010.00-1917.97%
QQQ191018C002400002019-08-01 10:28AM EDT240.000.010.000.010.00-11011121.49%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ191018P000950002019-08-19 10:34AM EDT95.000.010.010.030.00-14459.77%
QQQ191018P001000002019-08-16 11:22AM EDT100.000.020.000.020.00-10163352.34%
QQQ191018P001050002019-08-16 12:00PM EDT105.000.030.010.020.00-2016450.00%
QQQ191018P001100002019-08-19 3:51PM EDT110.000.010.010.030.00-1714949.61%
QQQ191018P001150002019-08-20 10:46AM EDT115.000.030.020.040.00-1,0001,53447.27%
QQQ191018P001200002019-08-20 12:19PM EDT120.000.030.040.050.00-393144.53%
QQQ191018P001250002019-08-14 11:13AM EDT125.000.060.050.070.00-111142.48%
QQQ191018P001270002019-08-19 12:11AM EDT127.000.100.060.070.00--5041.02%
QQQ191018P001290002019-08-19 12:11AM EDT129.000.150.070.080.00--40040.14%
QQQ191018P001300002019-08-19 9:32AM EDT130.000.080.080.090.00-2083140.04%
QQQ191018P001320002019-08-19 12:11AM EDT132.000.210.090.100.00--439.06%
QQQ191018P001350002019-08-16 3:50PM EDT135.000.160.120.130.00-460538.18%
QQQ191018P001360002019-08-19 12:11AM EDT136.000.280.130.140.00--537.79%
QQQ191018P001370002019-08-19 12:11AM EDT137.000.290.140.150.00--337.40%
QQQ191018P001380002019-08-22 10:31AM EDT138.000.140.150.16-0.01-6.67%2528237.01%
QQQ191018P001400002019-08-22 11:50AM EDT140.000.180.170.18+0.03+20.00%262,31936.13%
QQQ191018P001410002019-08-22 11:47AM EDT141.000.190.180.190.00-26035.65%
QQQ191018P001420002019-08-21 3:05PM EDT142.000.180.200.210.00-667935.45%
QQQ191018P001430002019-08-19 12:11AM EDT143.000.500.210.220.00--2534.96%
QQQ191018P001440002019-08-21 3:59PM EDT144.000.190.230.240.00-105734.67%
QQQ191018P001450002019-08-20 2:58PM EDT145.000.250.240.250.00-12,15334.13%
QQQ191018P001460002019-08-20 10:39AM EDT146.000.290.260.270.00-5016133.79%
QQQ191018P001470002019-08-19 12:11AM EDT147.000.310.280.29-0.30-49.18%5133.45%
QQQ191018P001480002019-08-20 3:52PM EDT148.000.320.300.310.00-54633.06%
QQQ191018P001490002019-08-20 3:30PM EDT149.000.330.330.340.00-53232.81%
QQQ191018P001500002019-08-22 11:31AM EDT150.000.350.350.36+0.05+16.67%2352,74532.35%
QQQ191018P001510002019-08-22 11:36AM EDT151.000.370.380.39+0.07+23.33%1652932.03%
QQQ191018P001520002019-08-22 10:01AM EDT152.000.320.400.41-0.02-5.88%548531.54%
QQQ191018P001530002019-08-22 10:01AM EDT153.000.360.430.45-0.10-21.74%1523331.32%
QQQ191018P001540002019-08-22 9:31AM EDT154.000.380.470.49-0.30-44.12%149131.06%
QQQ191018P001550002019-08-22 11:25AM EDT155.000.510.510.52+0.08+18.60%5367,33330.62%
QQQ191018P001560002019-08-22 10:30AM EDT156.000.530.540.56+0.06+12.77%1058630.27%
QQQ191018P001570002019-08-21 3:36PM EDT157.000.510.600.610.00-1848030.01%
QQQ191018P001580002019-08-21 3:57PM EDT158.000.530.640.660.00-585929.69%
QQQ191018P001590002019-08-22 10:58AM EDT159.000.760.690.71+0.16+26.67%98,97329.35%
QQQ191018P001600002019-08-22 11:54AM EDT160.000.760.750.77+0.13+20.63%3818,44129.05%
QQQ191018P001610002019-08-22 11:29AM EDT161.000.820.810.82+0.16+24.24%536228.63%
QQQ191018P001620002019-08-22 11:52AM EDT162.000.890.880.90+0.14+18.67%360528.42%
QQQ191018P001630002019-08-22 11:22AM EDT163.000.960.950.960.00-222,22928.02%
QQQ191018P001640002019-08-22 10:53AM EDT164.001.111.021.04+0.21+23.33%12,87227.72%
QQQ191018P001650002019-08-22 11:45AM EDT165.001.101.121.12+0.15+15.79%449,84227.38%
QQQ191018P001660002019-08-22 11:39AM EDT166.001.181.201.21+0.17+16.83%163,03527.06%
QQQ191018P001670002019-08-22 11:49AM EDT167.001.311.291.31+0.20+18.02%341,64226.78%
QQQ191018P001680002019-08-22 10:47AM EDT168.001.521.411.42+0.34+28.81%23,95326.50%
QQQ191018P001690002019-08-22 11:17AM EDT169.001.501.511.52+0.18+13.64%954,53626.11%
QQQ191018P001700002019-08-22 11:58AM EDT170.001.641.621.64+0.26+18.84%30941,60825.79%
QQQ191018P001710002019-08-22 11:36AM EDT171.001.721.761.77+0.20+13.16%281,46225.48%
QQQ191018P001720002019-08-22 11:52AM EDT172.001.901.911.92+0.31+19.50%6923,71825.22%
QQQ191018P001730002019-08-22 11:28AM EDT173.002.042.042.06+0.26+14.61%322,71524.85%
QQQ191018P001740002019-08-22 11:12AM EDT174.002.252.222.22+0.33+17.19%7781,97624.54%
QQQ191018P001750002019-08-22 11:55AM EDT175.002.372.362.39+0.32+15.61%14238,19024.21%
QQQ191018P001760002019-08-22 11:39AM EDT176.002.502.552.58+0.33+15.21%6278,67923.91%
QQQ191018P001770002019-08-22 11:49AM EDT177.002.762.742.77+0.38+15.97%203,66423.55%
QQQ191018P001780002019-08-22 11:57AM EDT178.002.982.962.98+0.37+14.18%26212,44323.22%
QQQ191018P001790002019-08-22 11:50AM EDT179.003.203.183.20+0.48+17.65%251,20122.86%
QQQ191018P001800002019-08-22 12:02PM EDT180.003.423.423.44+0.46+15.54%3,82523,10822.53%
QQQ191018P001810002019-08-22 11:55AM EDT181.003.683.663.68+0.48+15.00%1506,83022.13%
QQQ191018P001820002019-08-22 12:02PM EDT182.003.933.943.96+0.44+12.61%866,88621.81%
QQQ191018P001830002019-08-22 11:41AM EDT183.004.174.234.25+0.52+14.25%1814,04721.45%
QQQ191018P001840002019-08-22 11:12AM EDT184.004.604.524.55+0.65+16.46%1768,79421.06%
QQQ191018P001850002019-08-22 11:53AM EDT185.004.874.864.89+0.65+15.40%27322,47620.73%
QQQ191018P001860002019-08-22 11:39AM EDT186.005.125.205.23+0.34+7.11%1377,73420.33%
QQQ191018P001870002019-08-22 12:01PM EDT187.005.625.595.60+0.63+12.63%1854,03919.94%
QQQ191018P001880002019-08-22 12:02PM EDT188.005.985.925.93+0.66+12.41%8887,01019.34%
QQQ191018P001890002019-08-22 12:02PM EDT189.006.416.416.44+0.68+11.87%4802,30119.25%
QQQ191018P001900002019-08-22 11:38AM EDT190.006.746.816.85+0.59+9.59%4169,04018.72%
QQQ191018P001910002019-08-22 10:47AM EDT191.007.787.377.41+1.19+18.06%626,92618.61%
QQQ191018P001920002019-08-22 11:09AM EDT192.008.037.857.93+0.98+13.90%392,74018.26%
QQQ191018P001930002019-08-22 11:26AM EDT193.008.418.438.49+1.00+13.50%202,10717.94%
QQQ191018P001940002019-08-22 11:01AM EDT194.009.449.059.14+1.05+12.51%151,99217.84%
QQQ191018P001950002019-08-22 11:32AM EDT195.009.729.649.74+1.03+11.85%132,12317.44%
QQQ191018P001960002019-08-22 10:46AM EDT196.0010.7010.3010.38+1.45+15.68%41,36217.07%
QQQ191018P001970002019-08-22 10:39AM EDT197.0011.3010.9411.04+1.14+11.22%4667716.65%
QQQ191018P001980002019-08-19 11:44AM EDT198.0011.6211.8211.910.00-1752117.01%
QQQ191018P001990002019-08-22 9:39AM EDT199.0011.0412.5512.64-0.67-5.72%118316.65%
QQQ191018P002000002019-08-22 10:52AM EDT200.0013.8913.3513.44+1.49+12.02%1352,20116.50%
QQQ191018P002010002019-08-22 10:49AM EDT201.0014.5214.0714.22+0.03+0.21%329516.11%
QQQ191018P002020002019-08-22 12:00PM EDT202.0015.1515.0815.20+0.40+2.71%28316.76%
QQQ191018P002030002019-08-22 11:45AM EDT203.0015.8115.9016.02+0.43+2.80%18316.38%
QQQ191018P002040002019-07-31 2:45PM EDT204.0012.6816.9017.020.00-107117.09%
QQQ191018P002050002019-08-05 2:39PM EDT205.0018.6417.8217.940.00-119417.22%
QQQ191018P002060002019-08-22 12:02PM EDT206.0018.7818.8018.92-4.38-18.91%34317.75%
QQQ191018P002070002019-08-22 9:57AM EDT207.0018.0719.8019.95-1.73-8.74%24918.65%
QQQ191018P002080002019-08-22 12:01PM EDT208.0020.7820.6320.76+1.12+5.70%75717.73%
QQQ191018P002090002019-08-22 9:43AM EDT209.0019.8221.7521.91+3.23+19.47%2019.65%
QQQ191018P002100002019-08-08 3:19PM EDT210.0022.5022.5922.730.00-6618.65%
QQQ191018P002120002019-08-21 2:36PM EDT212.0023.5124.6824.830.00-2220.83%
QQQ191018P002130002019-08-21 2:31PM EDT213.0024.4225.5625.700.00-2220.12%
QQQ191018P002150002019-07-26 1:24PM EDT215.0019.5827.7027.860.00-20022.91%
QQQ191018P002200002019-07-26 1:24PM EDT220.0024.5432.6332.780.00-10024.95%
QQQ191018P002550002019-07-22 12:07AM EDT255.0064.0167.6267.780.00---41.87%