QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ191115C001200002019-10-02 10:30AM EDT120.0064.970.000.000.00-200.00%
QQQ191115C001250002019-08-22 12:50PM EDT125.0063.0765.5265.780.00--10.00%
QQQ191115C001260002019-08-12 12:04AM EDT126.0055.8665.9866.690.00--093.60%
QQQ191115C001300002019-09-16 3:18PM EDT130.0061.580.000.000.00-300.00%
QQQ191115C001320002019-08-12 12:04AM EDT132.0055.6360.2560.780.00-101087.70%
QQQ191115C001330002019-09-06 7:49PM EDT133.0051.4958.0758.830.00--065.19%
QQQ191115C001340002019-08-26 11:35AM EDT134.0050.6853.1554.010.00-2000.00%
QQQ191115C001350002019-09-18 1:25PM EDT135.0056.540.000.000.00-500.00%
QQQ191115C001360002019-09-06 7:49PM EDT136.0048.5754.6655.450.00--061.72%
QQQ191115C001370002019-09-06 7:49PM EDT137.0047.6153.9154.720.00--056.06%
QQQ191115C001400002019-08-20 3:29PM EDT140.0048.1350.5950.840.00-4210.00%
QQQ191115C001420002019-09-05 12:50PM EDT142.0049.8040.3541.350.00-600.00%
QQQ191115C001430002019-09-17 1:59PM EDT143.0049.1247.8948.560.00--056.59%
QQQ191115C001450002019-09-20 3:38PM EDT145.0046.340.000.000.00-200.00%
QQQ191115C001460002019-09-23 12:01PM EDT146.0045.080.000.000.00-100.00%
QQQ191115C001470002019-08-15 11:32AM EDT147.0037.1145.2746.040.00-20068.51%
QQQ191115C001480002019-08-19 12:01AM EDT148.0036.2844.7744.960.00--1069.48%
QQQ191115C001500002019-10-11 10:59AM EDT150.0042.180.000.000.00-7000.00%
QQQ191115C001510002019-10-02 1:36PM EDT151.0033.140.000.000.00--00.00%
QQQ191115C001520002019-10-11 9:54AM EDT152.0039.810.000.000.00-200.00%
QQQ191115C001530002019-09-30 3:49PM EDT153.0036.100.000.000.00--00.00%
QQQ191115C001540002019-10-04 2:48PM EDT154.0035.170.000.000.00-1000.00%
QQQ191115C001550002019-10-11 3:57PM EDT155.0036.620.000.000.00-100.00%
QQQ191115C001560002019-09-30 3:39PM EDT156.0033.190.000.000.00-1000.00%
QQQ191115C001570002019-10-08 2:01PM EDT157.0034.500.000.000.00-100.00%
QQQ191115C001580002019-10-11 11:37AM EDT158.0034.650.000.000.00-100.00%
QQQ191115C001590002019-10-04 3:08PM EDT159.0030.160.000.000.00--00.00%
QQQ191115C001600002019-10-11 10:14AM EDT160.0032.200.000.000.00-2500.00%
QQQ191115C001610002019-10-10 11:30AM EDT161.0028.760.000.000.00-1000.00%
QQQ191115C001620002019-10-02 10:20AM EDT162.0024.260.000.000.00-200.00%
QQQ191115C001630002019-10-10 3:16PM EDT163.0026.110.000.000.00-1600.00%
QQQ191115C001640002019-10-08 1:36PM EDT164.0023.750.000.000.00-1000.00%
QQQ191115C001650002019-10-11 11:14AM EDT165.0027.500.000.000.00-200.00%
QQQ191115C001660002019-10-02 10:35AM EDT166.0019.730.000.000.00-1000.00%
QQQ191115C001670002019-10-14 10:22AM EDT167.0024.690.000.000.00-100.00%
QQQ191115C001680002019-10-08 3:42PM EDT168.0019.220.000.000.00-6000.00%
QQQ191115C001690002019-10-14 1:06PM EDT169.0022.820.000.000.00-400.00%
QQQ191115C001700002019-10-14 2:30PM EDT170.0022.120.000.000.00-100.00%
QQQ191115C001710002019-10-09 3:59PM EDT171.0018.370.000.000.00-100.00%
QQQ191115C001720002019-10-14 3:32PM EDT172.0020.010.000.000.00-100.00%
QQQ191115C001730002019-10-10 2:56PM EDT173.0016.700.000.000.00-100.00%
QQQ191115C001740002019-10-11 3:04PM EDT174.0019.210.000.000.00-2400.00%
QQQ191115C001750002019-10-14 12:52PM EDT175.0017.090.000.000.00-1300.00%
QQQ191115C001760002019-10-14 11:59AM EDT176.0016.430.000.000.00-2100.00%
QQQ191115C001770002019-10-14 1:03PM EDT177.0015.330.000.000.00-200.00%
QQQ191115C001780002019-10-14 3:31PM EDT178.0014.580.000.000.00-4400.00%
QQQ191115C001790002019-10-14 11:54AM EDT179.0013.810.000.000.00-100.00%
QQQ191115C001800002019-10-14 4:01PM EDT180.0012.520.000.000.00-1400.00%
QQQ191115C001810002019-10-14 3:53PM EDT181.0011.940.000.000.00-7400.00%
QQQ191115C001820002019-10-14 3:33PM EDT182.0011.100.000.000.00-1,02100.00%
QQQ191115C001830002019-10-14 3:25PM EDT183.0010.410.000.000.00-8600.00%
QQQ191115C001840002019-10-14 3:25PM EDT184.009.590.000.000.00-700.00%
QQQ191115C001850002019-10-14 3:46PM EDT185.008.530.000.000.00-8100.00%
QQQ191115C001860002019-10-14 4:00PM EDT186.007.700.000.000.00-2100.00%
QQQ191115C001870002019-10-14 3:42PM EDT187.007.020.000.000.00-600.00%
QQQ191115C001880002019-10-14 3:59PM EDT188.006.220.000.000.00-21500.00%
QQQ191115C001890002019-10-14 3:52PM EDT189.005.590.000.000.00-19000.00%
QQQ191115C001900002019-10-14 3:58PM EDT190.004.860.000.000.00-64600.00%
QQQ191115C001910002019-10-14 4:10PM EDT191.004.200.000.000.00-1,40600.00%
QQQ191115C001920002019-10-14 4:14PM EDT192.003.590.000.000.00-1,89400.39%
QQQ191115C001930002019-10-14 4:05PM EDT193.002.980.000.000.00-27700.78%
QQQ191115C001940002019-10-14 4:00PM EDT194.002.430.000.000.00-74601.56%
QQQ191115C001950002019-10-14 4:07PM EDT195.002.000.000.000.00-2,05801.56%
QQQ191115C001960002019-10-14 4:05PM EDT196.001.570.000.000.00-24201.56%
QQQ191115C001970002019-10-14 3:59PM EDT197.001.210.000.000.00-40103.13%
QQQ191115C001980002019-10-14 4:07PM EDT198.000.930.000.000.00-1,09803.13%
QQQ191115C001990002019-10-14 4:02PM EDT199.000.670.000.000.00-25803.13%
QQQ191115C002000002019-10-14 4:01PM EDT200.000.480.000.000.00-2,06003.13%
QQQ191115C002010002019-10-14 4:13PM EDT201.000.350.000.000.00-22703.13%
QQQ191115C002020002019-10-14 3:59PM EDT202.000.230.000.000.00-10003.13%
QQQ191115C002030002019-10-14 3:43PM EDT203.000.170.000.000.00-4106.25%
QQQ191115C002040002019-10-14 3:57PM EDT204.000.090.000.000.00-1006.25%
QQQ191115C002050002019-10-14 3:51PM EDT205.000.070.000.000.00-3606.25%
QQQ191115C002060002019-10-14 4:01PM EDT206.000.040.000.000.00-4506.25%
QQQ191115C002070002019-10-14 3:58PM EDT207.000.030.000.000.00-2406.25%
QQQ191115C002080002019-10-14 3:48PM EDT208.000.030.000.000.00-2606.25%
QQQ191115C002090002019-10-14 11:39AM EDT209.000.020.000.000.00-206.25%
QQQ191115C002100002019-10-14 3:08PM EDT210.000.020.000.000.00-2806.25%
QQQ191115C002110002019-10-14 11:48AM EDT211.000.010.000.000.00-3106.25%
QQQ191115C002120002019-10-11 9:30AM EDT212.000.010.000.000.00-206.25%
QQQ191115C002130002019-10-11 10:51AM EDT213.000.010.000.000.00-106.25%
QQQ191115C002140002019-10-11 12:19PM EDT214.000.010.000.000.00-2806.25%
QQQ191115C002150002019-10-02 2:13PM EDT215.000.010.000.000.00-106.25%
QQQ191115C002160002019-10-14 10:19AM EDT216.000.010.000.000.00-1012.50%
QQQ191115C002170002019-10-04 3:37PM EDT217.000.010.000.000.00-1012.50%
QQQ191115C002180002019-10-14 10:23AM EDT218.000.010.000.000.00-2012.50%
QQQ191115C002190002019-09-27 3:43PM EDT219.000.010.000.000.00-66012.50%
QQQ191115C002200002019-09-27 3:07PM EDT220.000.010.000.000.00-61012.50%
QQQ191115C002210002019-09-20 1:25PM EDT221.000.020.000.000.00-150012.50%
QQQ191115C002220002019-09-20 2:21PM EDT222.000.020.000.000.00-200012.50%
QQQ191115C002230002019-10-14 10:40AM EDT223.000.010.000.000.00-1012.50%
QQQ191115C002240002019-09-18 12:34PM EDT224.000.020.000.000.00-5012.50%
QQQ191115C002250002019-09-20 10:46AM EDT225.000.010.000.000.00-1012.50%
QQQ191115C002260002019-08-12 12:04AM EDT226.000.030.010.020.00--021.88%
QQQ191115C002270002019-09-16 12:03AM EDT227.000.010.010.010.00--220.70%
QQQ191115C002300002019-08-30 9:38AM EDT230.000.010.000.010.00-6022.27%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ191115P001070002019-09-11 11:32AM EDT107.000.010.000.010.00-306060.94%
QQQ191115P001080002019-08-14 10:11AM EDT108.000.080.000.000.00-5050.00%
QQQ191115P001090002019-09-20 1:51PM EDT109.000.010.000.000.00-200050.00%
QQQ191115P001100002019-08-29 3:16PM EDT110.000.040.000.010.00-1059.38%
QQQ191115P001110002019-10-01 12:07PM EDT111.000.010.010.000.00-1057.81%
QQQ191115P001120002019-09-23 10:26AM EDT112.000.010.000.000.00--050.00%
QQQ191115P001130002019-10-10 4:01PM EDT113.000.010.000.000.00-120025.00%
QQQ191115P001140002019-09-18 9:55AM EDT114.000.020.010.000.00--054.69%
QQQ191115P001150002019-10-08 10:02AM EDT115.000.010.010.000.00--054.69%
QQQ191115P001160002019-09-05 11:10AM EDT116.000.030.010.020.00--058.59%
QQQ191115P001170002019-10-04 10:39AM EDT117.000.010.000.000.00-21025.00%
QQQ191115P001180002019-10-04 1:40PM EDT118.000.010.000.000.00-300025.00%
QQQ191115P001190002019-10-04 1:43PM EDT119.000.010.000.000.00--025.00%
QQQ191115P001200002019-10-04 1:45PM EDT120.000.010.000.000.00-20025.00%
QQQ191115P001210002019-10-04 2:32PM EDT121.000.010.000.000.00-20025.00%
QQQ191115P001220002019-10-04 2:32PM EDT122.000.010.000.000.00-440025.00%
QQQ191115P001230002019-09-20 1:51PM EDT123.000.030.010.000.00-2025.00%
QQQ191115P001240002019-09-30 3:15PM EDT124.000.020.000.000.00-1025.00%
QQQ191115P001250002019-09-23 10:29AM EDT125.000.030.000.000.00-2025.00%
QQQ191115P001260002019-09-20 3:06PM EDT126.000.030.010.000.00-100025.00%
QQQ191115P001270002019-10-01 4:11PM EDT127.000.030.000.000.00-30025.00%
QQQ191115P001280002019-09-16 9:40AM EDT128.000.060.010.000.00--025.00%
QQQ191115P001290002019-10-10 10:13AM EDT129.000.010.000.000.00-10025.00%
QQQ191115P001300002019-10-08 10:17AM EDT130.000.030.000.000.00-4025.00%
QQQ191115P001310002019-10-08 10:17AM EDT131.000.030.000.000.00--025.00%
QQQ191115P001320002019-10-14 9:32AM EDT132.000.010.000.000.00-50025.00%
QQQ191115P001330002019-10-09 9:41AM EDT133.000.030.010.000.00-15025.00%
QQQ191115P001340002019-10-11 2:57PM EDT134.000.010.010.000.00-15025.00%
QQQ191115P001350002019-10-10 10:47AM EDT135.000.010.000.000.00-30025.00%
QQQ191115P001360002019-09-19 11:15AM EDT136.000.060.010.000.00-5025.00%
QQQ191115P001370002019-10-09 9:47AM EDT137.000.040.000.000.00-10025.00%
QQQ191115P001380002019-10-11 9:30AM EDT138.000.010.000.000.00-4025.00%
QQQ191115P001390002019-10-11 11:46AM EDT139.000.010.000.000.00-4025.00%
QQQ191115P001400002019-10-11 10:31AM EDT140.000.020.000.000.00-52025.00%
QQQ191115P001410002019-10-10 3:33PM EDT141.000.020.000.000.00-5025.00%
QQQ191115P001420002019-10-11 3:53PM EDT142.000.030.000.000.00-6025.00%
QQQ191115P001430002019-10-14 2:41PM EDT143.000.020.000.000.00-50025.00%
QQQ191115P001440002019-10-14 12:44PM EDT144.000.020.000.000.00-20025.00%
QQQ191115P001450002019-10-14 1:12PM EDT145.000.020.000.000.00-7025.00%
QQQ191115P001460002019-10-11 3:02PM EDT146.000.030.000.000.00-54025.00%
QQQ191115P001470002019-10-14 1:01PM EDT147.000.030.000.000.00-16025.00%
QQQ191115P001480002019-10-14 1:40PM EDT148.000.030.000.000.00-2025.00%
QQQ191115P001490002019-10-11 2:20PM EDT149.000.050.000.000.00-202012.50%
QQQ191115P001500002019-10-14 3:03PM EDT150.000.050.000.000.00-17012.50%
QQQ191115P001510002019-10-14 10:20AM EDT151.000.050.000.000.00-20012.50%
QQQ191115P001520002019-10-14 3:35PM EDT152.000.050.000.000.00-5012.50%
QQQ191115P001530002019-10-14 3:52PM EDT153.000.050.000.000.00-21012.50%
QQQ191115P001540002019-10-14 1:39PM EDT154.000.060.000.000.00-1012.50%
QQQ191115P001550002019-10-14 11:25AM EDT155.000.070.000.000.00-3012.50%
QQQ191115P001560002019-10-11 3:03PM EDT156.000.100.000.000.00-14012.50%
QQQ191115P001570002019-10-14 2:23PM EDT157.000.080.000.000.00-4012.50%
QQQ191115P001580002019-10-14 3:12PM EDT158.000.090.000.000.00-2012.50%
QQQ191115P001590002019-10-14 12:00PM EDT159.000.120.000.000.00-6012.50%
QQQ191115P001600002019-10-14 3:24PM EDT160.000.120.000.000.00-273012.50%
QQQ191115P001610002019-10-14 3:12PM EDT161.000.140.000.000.00-47012.50%
QQQ191115P001620002019-10-14 3:57PM EDT162.000.140.000.000.00-30012.50%
QQQ191115P001630002019-10-14 3:12PM EDT163.000.160.000.000.00-5012.50%
QQQ191115P001640002019-10-14 1:50PM EDT164.000.190.000.000.00-20012.50%
QQQ191115P001650002019-10-14 3:57PM EDT165.000.210.000.000.00-226012.50%
QQQ191115P001660002019-10-14 3:01PM EDT166.000.240.000.000.00-47012.50%
QQQ191115P001670002019-10-14 3:57PM EDT167.000.270.000.000.00-11012.50%
QQQ191115P001680002019-10-14 3:47PM EDT168.000.310.000.000.00-22012.50%
QQQ191115P001690002019-10-14 3:11PM EDT169.000.340.000.000.00-26012.50%
QQQ191115P001700002019-10-14 4:13PM EDT170.000.380.000.000.00-1,24506.25%
QQQ191115P001710002019-10-14 3:32PM EDT171.000.450.000.000.00-4506.25%
QQQ191115P001720002019-10-14 4:02PM EDT172.000.510.000.000.00-6206.25%
QQQ191115P001730002019-10-14 3:51PM EDT173.000.560.000.000.00-5006.25%
QQQ191115P001740002019-10-14 4:01PM EDT174.000.640.000.000.00-7506.25%
QQQ191115P001750002019-10-14 3:59PM EDT175.000.710.000.000.00-55806.25%
QQQ191115P001760002019-10-14 4:13PM EDT176.000.760.000.000.00-4506.25%
QQQ191115P001770002019-10-14 3:58PM EDT177.000.890.000.000.00-1,02106.25%
QQQ191115P001780002019-10-14 3:58PM EDT178.000.990.000.000.00-22006.25%
QQQ191115P001790002019-10-14 3:50PM EDT179.001.110.000.000.00-91906.25%
QQQ191115P001800002019-10-14 4:13PM EDT180.001.190.000.000.00-11,84606.25%
QQQ191115P001810002019-10-14 3:59PM EDT181.001.370.000.000.00-8503.13%
QQQ191115P001820002019-10-14 4:05PM EDT182.001.520.000.000.00-2,41603.13%
QQQ191115P001830002019-10-14 4:07PM EDT183.001.660.000.000.00-12303.13%
QQQ191115P001840002019-10-14 3:59PM EDT184.001.890.000.000.00-16803.13%
QQQ191115P001850002019-10-14 3:59PM EDT185.002.080.000.000.00-3,77803.13%
QQQ191115P001860002019-10-14 4:00PM EDT186.002.310.000.000.00-41203.13%
QQQ191115P001870002019-10-14 3:46PM EDT187.002.560.000.000.00-65001.56%
QQQ191115P001880002019-10-14 4:05PM EDT188.002.790.000.000.00-1,07801.56%
QQQ191115P001890002019-10-14 4:05PM EDT189.003.070.000.000.00-29800.78%
QQQ191115P001900002019-10-14 4:10PM EDT190.003.360.000.000.00-8,19900.78%
QQQ191115P001910002019-10-14 4:12PM EDT191.003.690.000.000.00-5,96800.05%
QQQ191115P001920002019-10-14 4:08PM EDT192.004.100.000.000.00-5,46600.00%
QQQ191115P001930002019-10-14 3:52PM EDT193.004.550.000.000.00-58700.00%
QQQ191115P001940002019-10-14 3:50PM EDT194.005.020.000.000.00-23900.00%
QQQ191115P001950002019-10-14 3:55PM EDT195.005.460.000.000.00-22400.00%
QQQ191115P001960002019-10-14 12:52PM EDT196.006.240.000.000.00-2600.00%
QQQ191115P001970002019-10-14 12:08PM EDT197.006.780.000.000.00-1800.00%
QQQ191115P001980002019-10-11 3:59PM EDT198.007.960.000.000.00-10100.00%
QQQ191115P001990002019-10-14 2:49PM EDT199.008.150.000.000.00-600.00%
QQQ191115P002000002019-10-14 3:59PM EDT200.009.150.000.000.00-4100.00%
QQQ191115P002010002019-10-11 3:22PM EDT201.009.070.000.000.00-1400.00%
QQQ191115P002020002019-10-11 11:45AM EDT202.0010.240.000.000.00-100.00%
QQQ191115P002030002019-10-11 12:32PM EDT203.0012.430.000.000.00-400.00%
QQQ191115P002040002019-10-08 2:04PM EDT204.0012.470.000.000.00-2200.00%
QQQ191115P002050002019-10-11 1:21PM EDT205.0013.350.000.000.00-600.00%
QQQ191115P002060002019-10-11 3:46PM EDT206.0014.460.000.000.00-300.00%
QQQ191115P002070002019-10-08 9:54AM EDT207.0020.300.000.000.00-2400.00%
QQQ191115P002080002019-09-16 3:45PM EDT208.0016.830.000.000.00-1500.00%
QQQ191115P002090002019-10-02 11:10AM EDT209.0024.820.000.000.00-800.00%
QQQ191115P002100002019-10-14 10:06AM EDT210.0018.700.000.000.00-100.00%
QQQ191115P002110002019-09-17 11:00AM EDT211.0019.750.000.000.00-1700.00%
QQQ191115P002120002019-10-11 11:36AM EDT212.0019.800.000.000.00-100.00%
QQQ191115P002130002019-09-17 10:28AM EDT213.0021.630.000.000.00-400.00%
QQQ191115P002140002019-09-24 11:44AM EDT214.0024.700.000.000.00-1200.00%
QQQ191115P002150002019-09-20 10:25AM EDT215.0022.300.000.000.00-100.00%
QQQ191115P002160002019-09-17 10:15AM EDT216.0024.700.000.000.00--00.00%
QQQ191115P002170002019-09-17 10:53AM EDT217.0025.630.000.000.00--00.00%
QQQ191115P002180002019-09-20 10:25AM EDT218.0025.300.000.000.00-100.00%
QQQ191115P002190002019-09-20 10:25AM EDT219.0026.300.000.000.00-100.00%
QQQ191115P002210002019-09-17 11:06AM EDT221.0029.410.000.000.00--00.00%
QQQ191115P002240002019-09-20 10:25AM EDT224.0031.300.000.000.00-200.00%
QQQ191115P002280002019-09-17 12:12PM EDT228.0036.500.000.000.00--00.00%
QQQ191115P002290002019-09-19 9:56AM EDT229.0035.700.000.000.00-100.00%
QQQ191115P002300002019-09-19 10:03AM EDT230.0036.500.000.000.00-300.00%
QQQ191115P002310002019-09-19 10:27AM EDT231.0037.580.000.000.00--00.00%
QQQ191115P002320002019-09-19 10:27AM EDT232.0038.580.000.000.00--00.00%
QQQ191115P002390002019-09-18 3:08PM EDT239.0048.210.000.000.00--00.00%
QQQ191115P002400002019-09-18 3:25PM EDT240.0048.770.000.000.00--00.00%