QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ191025C001350002019-09-25 1:06PM EDT135.0053.3558.2558.640.00-10139.84%
QQQ191025C001550002019-10-03 10:40AM EDT155.0028.7538.2638.650.00--092.58%
QQQ191025C001600002019-10-18 1:56PM EDT160.0032.1333.0233.940.00-21084.57%
QQQ191025C001625002019-09-27 3:18PM EDT162.5024.4530.5231.420.00-2077.15%
QQQ191025C001650002019-10-17 3:18PM EDT165.0028.5528.0328.940.00-3073.05%
QQQ191025C001675002019-10-21 11:51AM EDT167.5025.6425.8326.10+0.73+2.93%2064.84%
QQQ191025C001700002019-10-21 2:16PM EDT170.0023.3423.1423.82+0.88+3.92%2060.55%
QQQ191025C001710002019-10-15 11:29AM EDT171.0022.4222.0422.940.00--059.18%
QQQ191025C001725002019-10-08 3:50PM EDT172.5013.9720.5421.450.00-1056.06%
QQQ191025C001730002019-10-18 2:31PM EDT173.0019.1720.0420.950.00-1054.88%
QQQ191025C001740002019-10-18 1:47PM EDT174.0018.1519.0619.930.00-36052.54%
QQQ191025C001750002019-10-08 9:38AM EDT175.0012.8918.3918.590.00-1056.25%
QQQ191025C001760002019-10-11 10:02AM EDT176.0016.0017.4017.560.00-18051.95%
QQQ191025C001770002019-10-16 2:28PM EDT177.0015.4816.3916.570.00-1050.00%
QQQ191025C001775002019-10-11 2:54PM EDT177.5014.9315.9016.050.00-5047.56%
QQQ191025C001780002019-10-10 11:13AM EDT178.0014.9915.4015.570.00-1047.36%
QQQ191025C001785002019-10-18 12:20PM EDT178.5012.4914.8915.100.00-8047.56%
QQQ191025C001790002019-10-14 2:00PM EDT179.0012.8014.4014.590.00-10045.70%
QQQ191025C001795002019-10-15 12:31PM EDT179.5014.0513.9014.080.00-1043.95%
QQQ191025C001800002019-10-21 1:55PM EDT180.0013.2013.4113.56+1.28+10.74%20041.70%
QQQ191025C001805002019-10-21 11:41AM EDT180.5012.6012.9113.07+0.78+6.60%1040.82%
QQQ191025C001810002019-10-18 2:03PM EDT181.0011.1212.4112.590.00-24040.43%
QQQ191025C001815002019-10-18 2:38PM EDT181.5010.6811.9112.090.00-15039.06%
QQQ191025C001820002019-10-18 10:09AM EDT182.009.8211.4211.600.00-12038.18%
QQQ191025C001825002019-10-18 12:20PM EDT182.508.6210.9111.090.00-20036.43%
QQQ191025C001830002019-10-21 3:27PM EDT183.0010.3510.4210.57+0.85+8.95%14034.23%
QQQ191025C001835002019-10-18 11:50AM EDT183.508.719.9310.090.00-7033.69%
QQQ191025C001840002019-10-18 3:04PM EDT184.008.499.479.580.00-22031.93%
QQQ191025C001845002019-10-21 10:20AM EDT184.508.228.989.09+0.20+2.49%5030.96%
QQQ191025C001850002019-10-18 2:51PM EDT185.007.328.488.600.00-44029.93%
QQQ191025C001855002019-10-18 3:09PM EDT185.507.197.998.110.00-19028.86%
QQQ191025C001860002019-10-21 4:05PM EDT186.007.527.497.62+1.11+17.32%14027.74%
QQQ191025C001865002019-10-21 9:36AM EDT186.506.847.027.13+0.71+11.58%1026.61%
QQQ191025C001870002019-10-21 4:00PM EDT187.006.516.536.65+1.33+25.68%15025.68%
QQQ191025C001875002019-10-21 2:58PM EDT187.505.986.056.17+0.70+13.26%10024.76%
QQQ191025C001880002019-10-21 11:26AM EDT188.005.405.605.69+1.04+23.85%21023.68%
QQQ191025C001885002019-10-21 1:26PM EDT188.505.005.135.21+0.64+14.68%51022.56%
QQQ191025C001890002019-10-21 3:46PM EDT189.004.584.684.75+0.81+21.49%205021.83%
QQQ191025C001895002019-10-21 2:32PM EDT189.504.114.224.30+0.49+13.54%52021.09%
QQQ191025C001900002019-10-21 4:00PM EDT190.003.743.793.86+0.99+36.00%259020.44%
QQQ191025C001905002019-10-21 3:57PM EDT190.503.323.363.43+0.66+24.81%520019.73%
QQQ191025C001910002019-10-21 4:04PM EDT191.002.962.953.01+0.89+43.00%1,166019.02%
QQQ191025C001915002019-10-21 4:01PM EDT191.502.562.562.61+0.82+47.13%1,457018.36%
QQQ191025C001920002019-10-21 3:55PM EDT192.002.152.192.24+0.66+44.30%2,276017.90%
QQQ191025C001925002019-10-21 4:02PM EDT192.501.841.841.88+0.61+49.59%4,430017.24%
QQQ191025C001930002019-10-21 4:12PM EDT193.001.541.521.56+0.56+57.14%12,512016.80%
QQQ191025C001935002019-10-21 4:12PM EDT193.501.251.231.26+0.47+60.26%4,420016.26%
QQQ191025C001940002019-10-21 4:14PM EDT194.000.990.970.99+0.41+70.69%4,986015.72%
QQQ191025C001945002019-10-21 4:02PM EDT194.500.720.740.76+0.26+56.52%2,197015.26%
QQQ191025C001950002019-10-21 4:14PM EDT195.000.560.540.57+0.24+75.00%4,063014.89%
QQQ191025C001955002019-10-21 3:59PM EDT195.500.400.390.41+0.11+37.93%790014.48%
QQQ191025C001960002019-10-21 4:06PM EDT196.000.270.270.29+0.11+68.75%1,358014.21%
QQQ191025C001965002019-10-21 4:09PM EDT196.500.190.180.19+0.07+58.33%407013.77%
QQQ191025C001970002019-10-21 4:03PM EDT197.000.110.110.13+0.03+37.50%642013.67%
QQQ191025C001975002019-10-21 3:58PM EDT197.500.070.070.090.00-313013.77%
QQQ191025C001980002019-10-21 3:59PM EDT198.000.050.040.05+0.01+25.00%359013.28%
QQQ191025C001985002019-10-21 3:55PM EDT198.500.030.020.04-0.01-25.00%11013.87%
QQQ191025C001990002019-10-21 3:56PM EDT199.000.020.010.03-0.01-33.33%228014.16%
QQQ191025C001995002019-10-21 4:10PM EDT199.500.020.010.030.00-428015.24%
QQQ191025C002000002019-10-21 4:03PM EDT200.000.010.000.020.00-8,595015.24%
QQQ191025C002005002019-10-18 10:44AM EDT200.500.020.000.020.00-5016.21%
QQQ191025C002010002019-10-18 3:24PM EDT201.000.010.000.020.00-1,956017.19%
QQQ191025C002015002019-10-18 3:03PM EDT201.500.010.000.020.00-3017.97%
QQQ191025C002020002019-10-18 3:27PM EDT202.000.010.000.010.00-59017.19%
QQQ191025C002025002019-10-15 1:56PM EDT202.500.030.000.010.00-11018.36%
QQQ191025C002030002019-10-17 10:26AM EDT203.000.020.000.020.00-1020.90%
QQQ191025C002040002019-10-15 2:00PM EDT204.000.010.000.010.00-4020.70%
QQQ191025C002050002019-10-15 2:36PM EDT205.000.010.000.010.00-9022.66%
QQQ191025C002060002019-10-11 2:24PM EDT206.000.010.000.010.00-20024.22%
QQQ191025C002070002019-09-24 12:20PM EDT207.000.050.000.010.00--025.78%
QQQ191025C002075002019-10-18 2:20PM EDT207.500.010.000.010.00-10026.56%
QQQ191025C002100002019-10-07 2:37PM EDT210.000.010.000.010.00-1030.47%
QQQ191025C002125002019-10-01 11:22AM EDT212.500.010.000.010.00-70034.38%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ191025P001350002019-10-09 1:42PM EDT135.000.010.000.010.00-10109.38%
QQQ191025P001550002019-10-11 10:33AM EDT155.000.010.000.010.00-7070.31%
QQQ191025P001575002019-10-08 12:48PM EDT157.500.060.000.010.00-2065.63%
QQQ191025P001600002019-10-18 12:17PM EDT160.000.010.000.010.00-1060.94%
QQQ191025P001625002019-10-17 1:13PM EDT162.500.010.000.010.00-5056.25%
QQQ191025P001650002019-10-17 1:12PM EDT165.000.010.000.020.00-100055.47%
QQQ191025P001665002019-10-16 11:48AM EDT166.500.010.000.020.00--053.13%
QQQ191025P001670002019-10-18 1:30PM EDT167.000.010.000.020.00-3051.56%
QQQ191025P001675002019-10-18 3:56PM EDT167.500.010.000.020.00-4050.78%
QQQ191025P001680002019-10-16 11:47AM EDT168.000.020.000.010.00--050.00%
QQQ191025P001685002019-10-16 11:48AM EDT168.500.020.000.020.00--052.73%
QQQ191025P001690002019-10-16 11:47AM EDT169.000.020.000.020.00--051.56%
QQQ191025P001695002019-10-16 11:46AM EDT169.500.020.000.020.00--050.78%
QQQ191025P001700002019-10-18 3:56PM EDT170.000.030.000.020.00-29049.61%
QQQ191025P001710002019-10-21 10:13AM EDT171.000.010.000.02-0.02-66.67%27047.66%
QQQ191025P001715002019-10-18 12:48PM EDT171.500.020.000.020.00-20046.48%
QQQ191025P001720002019-10-18 12:25PM EDT172.000.020.000.020.00-15045.70%
QQQ191025P001725002019-10-18 12:55PM EDT172.500.030.010.020.00-13044.53%
QQQ191025P001730002019-10-18 3:27PM EDT173.000.030.010.020.00-24043.75%
QQQ191025P001735002019-10-18 11:16AM EDT173.500.020.010.020.00-13042.58%
QQQ191025P001740002019-10-18 2:16PM EDT174.000.010.010.02-0.02-66.67%1041.41%
QQQ191025P001745002019-10-21 11:19AM EDT174.500.010.000.02-0.02-66.67%51040.63%
QQQ191025P001750002019-10-21 12:49PM EDT175.000.010.010.02-0.02-66.67%26039.45%
QQQ191025P001755002019-10-21 11:19AM EDT175.500.010.000.02-0.02-66.67%59038.67%
QQQ191025P001760002019-10-21 3:59PM EDT176.000.010.010.02-0.03-75.00%473037.50%
QQQ191025P001765002019-10-21 3:59PM EDT176.500.010.000.02-0.03-75.00%848036.72%
QQQ191025P001770002019-10-21 3:48PM EDT177.000.010.010.02-0.03-75.00%1035.55%
QQQ191025P001775002019-10-21 11:19AM EDT177.500.010.000.03-0.04-80.00%1036.33%
QQQ191025P001780002019-10-21 2:03PM EDT178.000.010.020.03-0.05-83.33%28035.35%
QQQ191025P001785002019-10-18 3:59PM EDT178.500.030.000.03-0.03-50.00%1034.38%
QQQ191025P001790002019-10-21 1:55PM EDT179.000.020.020.03-0.04-66.67%12033.20%
QQQ191025P001795002019-10-21 11:19AM EDT179.500.010.010.03-0.06-85.71%1032.23%
QQQ191025P001800002019-10-21 3:34PM EDT180.000.020.010.03-0.04-66.67%135031.25%
QQQ191025P001805002019-10-21 3:11PM EDT180.500.020.000.03-0.04-66.67%15030.08%
QQQ191025P001810002019-10-21 11:13AM EDT181.000.020.010.03-0.06-75.00%5029.10%
QQQ191025P001815002019-10-21 3:46PM EDT181.500.030.010.04-0.07-70.00%63029.30%
QQQ191025P001820002019-10-21 3:31PM EDT182.000.030.010.04-0.07-70.00%268028.13%
QQQ191025P001825002019-10-21 3:58PM EDT182.500.030.050.06-0.07-70.00%48028.91%
QQQ191025P001830002019-10-21 3:59PM EDT183.000.030.030.04-0.09-75.00%84025.98%
QQQ191025P001835002019-10-21 3:43PM EDT183.500.040.020.04-0.08-66.67%93024.81%
QQQ191025P001840002019-10-21 3:59PM EDT184.000.030.030.05-0.12-80.00%827024.61%
QQQ191025P001845002019-10-21 3:41PM EDT184.500.040.030.05-0.14-77.78%48023.54%
QQQ191025P001850002019-10-21 3:54PM EDT185.000.050.050.06-0.15-75.00%1,433023.05%
QQQ191025P001855002019-10-21 4:00PM EDT185.500.060.050.07-0.18-75.00%35022.56%
QQQ191025P001860002019-10-21 4:10PM EDT186.000.070.060.08-0.18-72.00%542021.88%
QQQ191025P001865002019-10-21 3:55PM EDT186.500.090.070.09-0.24-72.73%383021.19%
QQQ191025P001870002019-10-21 3:59PM EDT187.000.100.090.11-0.29-74.36%832020.80%
QQQ191025P001875002019-10-21 3:52PM EDT187.500.120.120.13-0.31-72.09%274020.26%
QQQ191025P001880002019-10-21 3:59PM EDT188.000.160.150.16-0.34-68.00%1,575019.92%
QQQ191025P001885002019-10-21 4:04PM EDT188.500.180.170.19-0.43-70.49%2,489019.34%
QQQ191025P001890002019-10-21 4:14PM EDT189.000.220.210.23-0.47-68.12%1,449018.90%
QQQ191025P001895002019-10-21 3:56PM EDT189.500.270.260.28-0.50-64.94%954018.46%
QQQ191025P001900002019-10-21 3:59PM EDT190.000.340.330.34-0.59-63.44%5,794018.04%
QQQ191025P001905002019-10-21 4:00PM EDT190.500.420.400.42-0.64-60.38%547017.73%
QQQ191025P001910002019-10-21 4:08PM EDT191.000.510.480.51-0.73-58.87%1,691017.33%
QQQ191025P001915002019-10-21 4:14PM EDT191.500.600.590.61-0.81-57.45%4,425016.80%
QQQ191025P001920002019-10-21 4:14PM EDT192.000.710.710.73-0.93-56.71%10,824016.26%
QQQ191025P001925002019-10-21 3:59PM EDT192.500.900.870.89-0.96-51.61%4,010015.97%
QQQ191025P001930002019-10-21 4:14PM EDT193.001.031.041.06-1.06-50.72%9,869015.43%
QQQ191025P001935002019-10-21 4:12PM EDT193.501.281.241.27-1.08-45.76%1,475015.04%
QQQ191025P001940002019-10-21 4:14PM EDT194.001.491.471.51-1.23-45.22%1,976014.60%
QQQ191025P001945002019-10-21 3:59PM EDT194.501.801.741.78-1.30-41.94%488014.09%
QQQ191025P001950002019-10-21 4:07PM EDT195.002.072.052.09-1.51-42.18%749013.60%
QQQ191025P001955002019-10-21 3:54PM EDT195.502.452.392.44-1.03-29.60%104013.18%
QQQ191025P001960002019-10-21 1:35PM EDT196.002.972.762.82-1.38-31.72%136012.65%
QQQ191025P001965002019-10-21 1:07PM EDT196.503.493.163.24-1.22-25.90%76012.31%
QQQ191025P001970002019-10-21 2:56PM EDT197.003.803.593.70-1.35-26.21%125012.50%
QQQ191025P001975002019-10-18 1:51PM EDT197.505.474.044.190.00-27013.38%
QQQ191025P001980002019-10-21 3:01PM EDT198.004.764.504.68-1.29-21.32%17014.21%
QQQ191025P001985002019-10-18 11:58AM EDT198.507.064.995.160.00-33014.45%
QQQ191025P001990002019-10-17 3:37PM EDT199.006.935.505.660.00-50015.53%
QQQ191025P002000002019-10-21 3:55PM EDT200.006.506.496.66-1.38-17.51%10017.68%
QQQ191025P002010002019-10-18 3:59PM EDT201.007.537.457.66-1.68-18.24%9019.83%
QQQ191025P002020002019-10-11 3:35PM EDT202.009.608.458.670.00-4022.66%
QQQ191025P002025002019-09-24 3:13PM EDT202.5014.508.959.170.00-100023.63%
QQQ191025P002030002019-10-21 11:37AM EDT203.0010.089.459.66-7.19-41.63%1024.02%
QQQ191025P002040002019-10-18 3:37PM EDT204.0011.6910.4810.660.00-15025.98%
QQQ191025P002050002019-09-09 12:13PM EDT205.0014.1014.0814.310.00-1082.86%
QQQ191025P002060002019-09-19 3:29PM EDT206.0013.3213.4813.620.00--058.11%
QQQ191025P002070002019-10-07 2:42PM EDT207.0018.4213.1114.000.00--047.46%
QQQ191025P002075002019-09-20 9:30AM EDT207.5014.9513.6114.500.00-20048.73%