QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ191122C001500002019-11-13 2:01PM EST150.0050.9552.6652.860.00-100.00%
QQQ191122C001600002019-11-01 1:39PM EST160.0038.5442.6542.860.00-100.00%
QQQ191122C001650002019-11-01 3:04PM EST165.0034.0237.6637.870.00-200.00%
QQQ191122C001675002019-11-14 9:50AM EST167.5033.6535.1735.370.00--00.00%
QQQ191122C001700002019-11-15 9:46AM EST170.0032.5532.6732.87+0.59+1.85%1200.00%
QQQ191122C001710002019-11-07 11:02AM EST171.0030.3631.6731.870.00-100.00%
QQQ191122C001720002019-11-14 11:10AM EST172.0028.9430.6730.880.00-200.00%
QQQ191122C001725002019-10-29 1:53PM EST172.5024.1630.1730.380.00-200.00%
QQQ191122C001730002019-10-23 2:54PM EST173.0019.7529.6629.870.00--00.00%
QQQ191122C001740002019-11-11 9:39AM EST174.0026.3628.6628.880.00-3600.00%
QQQ191122C001750002019-11-15 2:15PM EST175.0027.7027.6627.88+1.37+5.20%800.00%
QQQ191122C001760002019-11-15 3:36PM EST176.0026.3526.6726.87+0.72+2.81%2900.00%
QQQ191122C001770002019-11-14 2:47PM EST177.0024.2925.6825.880.00-300.00%
QQQ191122C001775002019-11-15 11:16AM EST177.5025.2225.1725.38+5.29+26.54%100.00%
QQQ191122C001780002019-11-13 3:06PM EST178.0023.6124.6824.880.00-400.00%
QQQ191122C001785002019-10-30 5:11PM EST178.5017.8024.1824.380.00--00.00%
QQQ191122C001790002019-11-15 3:26PM EST179.0023.3723.6823.88+5.99+34.46%100.00%
QQQ191122C001800002019-11-15 2:36PM EST180.0022.5122.6722.88+0.98+4.55%1200.00%
QQQ191122C001805002019-11-04 11:57AM EST180.5019.6122.1722.390.00-100.00%
QQQ191122C001810002019-11-15 1:42PM EST181.0021.6821.6821.89+5.77+36.27%300.00%
QQQ191122C001815002019-11-14 1:17PM EST181.5019.7621.1821.390.00-400.00%
QQQ191122C001820002019-11-01 9:20AM EST182.0016.9720.6820.890.00-1000.00%
QQQ191122C001825002019-11-15 3:09PM EST182.5020.0020.2020.35+1.28+6.84%400.00%
QQQ191122C001830002019-11-15 2:06PM EST183.0019.6619.7119.84+1.15+6.21%400.00%
QQQ191122C001835002019-11-15 2:14PM EST183.5019.1919.2019.34+1.02+5.61%1800.00%
QQQ191122C001840002019-11-15 4:06PM EST184.0018.7418.7018.85+1.32+7.58%500.00%
QQQ191122C001845002019-11-15 2:14PM EST184.5018.2618.2118.35+1.11+6.47%1100.00%
QQQ191122C001850002019-11-15 12:37PM EST185.0017.5917.7117.85+1.41+8.71%200.00%
QQQ191122C001855002019-11-15 2:15PM EST185.5017.1117.2117.35+1.89+12.42%600.00%
QQQ191122C001860002019-11-15 2:36PM EST186.0016.5416.7116.86+0.87+5.55%1000.00%
QQQ191122C001865002019-11-15 10:46AM EST186.5016.0116.2016.35+1.71+11.96%600.00%
QQQ191122C001870002019-11-15 4:07PM EST187.0015.7515.7215.86+1.81+12.98%1200.00%
QQQ191122C001875002019-11-15 10:46AM EST187.5015.0315.2215.36+1.43+10.51%1000.00%
QQQ191122C001880002019-11-04 9:47AM EST188.0012.0114.7114.860.00-600.00%
QQQ191122C001885002019-11-15 2:12PM EST188.5014.2014.2214.36+1.29+9.99%600.00%
QQQ191122C001890002019-11-15 3:15PM EST189.0013.5513.7113.88+1.26+10.25%200.00%
QQQ191122C001895002019-11-15 1:29PM EST189.5013.1013.2213.37+1.92+17.17%100.00%
QQQ191122C001900002019-11-15 2:03PM EST190.0012.6112.7212.87+1.02+8.80%3500.00%
QQQ191122C001905002019-11-15 10:47AM EST190.5012.0612.2312.38+1.75+16.97%200.00%
QQQ191122C001910002019-11-15 1:26PM EST191.0011.6011.7411.88+2.13+22.49%1000.00%
QQQ191122C001920002019-11-15 3:16PM EST192.0010.4910.7410.89+1.01+10.65%500.00%
QQQ191122C001925002019-11-15 3:54PM EST192.5010.1510.2410.39+0.46+4.75%300.00%
QQQ191122C001930002019-11-15 3:26PM EST193.009.429.769.90+0.74+8.53%3000.00%
QQQ191122C001940002019-11-15 3:29PM EST194.008.408.808.92+0.95+12.75%121014.45%
QQQ191122C001945002019-11-15 1:29PM EST194.508.178.298.43+1.17+16.71%31015.04%
QQQ191122C001950002019-11-15 4:04PM EST195.007.877.817.94+1.10+16.25%199015.24%
QQQ191122C001955002019-11-15 11:10AM EST195.507.467.327.45+1.09+17.11%90015.04%
QQQ191122C001960002019-11-15 3:34PM EST196.006.466.866.97+0.82+14.54%47015.24%
QQQ191122C001965002019-11-15 3:35PM EST196.505.986.386.49+0.71+13.47%50015.14%
QQQ191122C001970002019-11-15 3:34PM EST197.005.525.916.00+0.52+10.40%463014.55%
QQQ191122C001975002019-11-15 4:06PM EST197.505.465.435.52+0.91+20.00%112014.16%
QQQ191122C001980002019-11-15 3:57PM EST198.004.954.995.06+0.82+19.85%296014.16%
QQQ191122C001985002019-11-15 3:34PM EST198.504.154.534.60+0.79+23.51%70013.97%
QQQ191122C001990002019-11-15 3:59PM EST199.003.984.094.16+0.62+18.45%705013.92%
QQQ191122C001995002019-11-15 3:58PM EST199.503.603.663.73+0.68+23.29%545013.77%
QQQ191122C002000002019-11-15 4:11PM EST200.003.253.233.31+0.62+23.57%1,444013.58%
QQQ191122C002010002019-11-15 4:11PM EST201.002.462.442.52+0.48+24.24%2,823013.14%
QQQ191122C002020002019-11-15 4:14PM EST202.001.771.751.80+0.39+28.26%2,769012.50%
QQQ191122C002025002019-11-15 4:14PM EST202.501.451.441.48+0.32+28.32%2,799012.20%
QQQ191122C002030002019-11-15 4:14PM EST203.001.171.151.19+0.27+30.00%4,977011.89%
QQQ191122C002040002019-11-15 4:14PM EST204.000.710.690.72+0.15+26.79%2,711011.40%
QQQ191122C002050002019-11-15 4:02PM EST205.000.400.370.39+0.07+21.21%3,124010.96%
QQQ191122C002060002019-11-15 4:14PM EST206.000.190.180.21+0.02+11.76%1,342011.01%
QQQ191122C002070002019-11-15 3:55PM EST207.000.090.090.100.00-352010.94%
QQQ191122C002075002019-11-15 4:14PM EST207.500.070.060.080.00-50011.33%
QQQ191122C002080002019-11-15 3:46PM EST208.000.050.040.06-0.01-16.67%93011.57%
QQQ191122C002090002019-11-15 3:28PM EST209.000.030.030.04-0.01-25.00%244012.40%
QQQ191122C002100002019-11-15 4:05PM EST210.000.030.010.030.00-3,147013.38%
QQQ191122C002110002019-11-15 4:12PM EST211.000.010.000.00-0.01-50.00%1,69406.25%
QQQ191122C002120002019-11-15 3:58PM EST212.000.010.000.020.00-743015.43%
QQQ191122C002125002019-11-15 1:43PM EST212.500.010.010.020.00-607016.21%
QQQ191122C002130002019-11-12 10:28AM EST213.000.020.000.000.00-1506.25%
QQQ191122C002140002019-11-13 12:34PM EST214.000.010.000.000.00-291012.50%
QQQ191122C002150002019-11-13 11:34AM EST215.000.010.000.000.00-10012.50%
QQQ191122C002175002019-11-15 2:15PM EST217.500.010.000.000.00-10012.50%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ191122P001400002019-10-29 11:05AM EST140.000.010.000.010.00-1093.75%
QQQ191122P001450002019-10-31 2:48PM EST145.000.010.000.000.00-300050.00%
QQQ191122P001500002019-10-29 12:15PM EST150.000.020.000.000.00-1050.00%
QQQ191122P001550002019-11-15 11:03AM EST155.000.010.000.010.00-1068.75%
QQQ191122P001575002019-10-14 11:50AM EST157.500.160.000.000.00-15050.00%
QQQ191122P001600002019-11-14 12:03PM EST160.000.010.000.010.00-2060.94%
QQQ191122P001625002019-11-14 12:41PM EST162.500.010.000.000.00-2050.00%
QQQ191122P001650002019-11-11 10:24AM EST165.000.010.000.000.00-10025.00%
QQQ191122P001675002019-11-11 10:24AM EST167.500.010.000.000.00-10025.00%
QQQ191122P001700002019-11-11 2:38PM EST170.000.020.000.000.00-500025.00%
QQQ191122P001710002019-11-14 9:32AM EST171.000.010.000.000.00-187025.00%
QQQ191122P001720002019-11-13 11:39AM EST172.000.010.000.000.00-12025.00%
QQQ191122P001725002019-11-13 11:04AM EST172.500.010.000.000.00-1025.00%
QQQ191122P001730002019-11-06 3:30PM EST173.000.050.000.000.00-201025.00%
QQQ191122P001740002019-11-14 9:43AM EST174.000.010.000.010.00-1043.75%
QQQ191122P001750002019-11-15 10:18AM EST175.000.010.000.00-0.02-66.67%35025.00%
QQQ191122P001760002019-11-14 1:27PM EST176.000.020.000.000.00-12025.00%
QQQ191122P001765002019-11-15 3:44PM EST176.500.010.010.02-0.11-91.67%8043.36%
QQQ191122P001770002019-11-13 2:10PM EST177.000.020.000.010.00-2039.06%
QQQ191122P001775002019-11-12 9:56AM EST177.500.020.000.010.00-2038.28%
QQQ191122P001780002019-11-15 2:48PM EST178.000.010.000.01-0.01-50.00%40038.28%
QQQ191122P001785002019-11-15 2:56PM EST178.500.010.000.01-0.01-50.00%110037.50%
QQQ191122P001790002019-11-15 3:28PM EST179.000.010.000.01-0.01-50.00%200036.72%
QQQ191122P001795002019-11-14 10:30AM EST179.500.020.000.010.00-12035.94%
QQQ191122P001800002019-11-15 3:09PM EST180.000.010.000.02-0.01-50.00%8037.89%
QQQ191122P001805002019-11-15 11:25AM EST180.500.010.000.00-0.03-75.00%1025.00%
QQQ191122P001810002019-11-13 10:15AM EST181.000.030.000.000.00-15025.00%
QQQ191122P001815002019-11-15 2:43PM EST181.500.020.000.00-0.01-33.33%1025.00%
QQQ191122P001820002019-11-15 11:05AM EST182.000.010.000.00-0.01-50.00%21025.00%
QQQ191122P001825002019-11-14 1:55PM EST182.500.020.000.000.00-6025.00%
QQQ191122P001830002019-11-15 3:42PM EST183.000.020.010.02-0.01-33.33%2033.20%
QQQ191122P001835002019-11-15 3:20PM EST183.500.020.010.02-0.02-50.00%44032.42%
QQQ191122P001840002019-11-15 2:35PM EST184.000.020.010.02-0.03-60.00%5031.64%
QQQ191122P001845002019-11-13 2:30PM EST184.500.040.010.020.00-20030.86%
QQQ191122P001850002019-11-15 3:28PM EST185.000.030.010.00-0.01-25.00%240012.50%
QQQ191122P001855002019-11-15 3:15PM EST185.500.030.000.00-0.03-50.00%28012.50%
QQQ191122P001860002019-11-15 2:15PM EST186.000.040.020.03-0.01-20.00%23029.88%
QQQ191122P001865002019-11-15 3:56PM EST186.500.030.020.03-0.03-50.00%10,022029.10%
QQQ191122P001870002019-11-15 3:58PM EST187.000.020.020.03-0.06-75.00%345028.32%
QQQ191122P001875002019-11-15 2:45PM EST187.500.030.020.04-0.05-62.50%1,311028.71%
QQQ191122P001880002019-11-15 2:54PM EST188.000.040.020.04-0.03-42.86%20027.74%
QQQ191122P001885002019-11-15 11:18AM EST188.500.040.030.04-0.05-55.56%92026.95%
QQQ191122P001890002019-11-15 3:56PM EST189.000.030.030.04-0.05-62.50%5,026026.17%
QQQ191122P001895002019-11-15 12:44PM EST189.500.050.030.05-0.04-44.44%3,819026.17%
QQQ191122P001900002019-11-15 3:58PM EST190.000.040.030.05-0.06-60.00%502025.20%
QQQ191122P001905002019-11-15 3:00PM EST190.500.050.040.05-0.06-54.55%16024.41%
QQQ191122P001910002019-11-15 2:54PM EST191.000.060.040.06-0.06-50.00%24024.22%
QQQ191122P001915002019-11-15 10:26AM EST191.500.080.050.06-0.05-38.46%2023.34%
QQQ191122P001920002019-11-15 3:54PM EST192.000.050.050.07-0.10-66.67%269023.05%
QQQ191122P001925002019-11-15 2:45PM EST192.500.070.060.07-0.12-63.16%140022.17%
QQQ191122P001930002019-11-15 4:07PM EST193.000.070.060.08-0.10-58.82%869021.78%
QQQ191122P001935002019-11-15 4:07PM EST193.500.080.070.09-0.12-60.00%151021.29%
QQQ191122P001940002019-11-15 4:06PM EST194.000.090.080.09-0.14-60.87%1,155020.31%
QQQ191122P001945002019-11-15 3:50PM EST194.500.100.090.10-0.15-60.00%218019.83%
QQQ191122P001950002019-11-15 4:11PM EST195.000.110.100.12-0.17-60.71%1,755019.53%
QQQ191122P001955002019-11-15 4:02PM EST195.500.120.110.13-0.21-63.64%14,654018.90%
QQQ191122P001960002019-11-15 4:14PM EST196.000.130.130.15-0.27-67.50%1,327018.46%
QQQ191122P001965002019-11-15 3:44PM EST196.500.180.150.17-0.30-62.50%120017.92%
QQQ191122P001970002019-11-15 4:05PM EST197.000.180.180.20-0.30-62.50%1,668017.58%
QQQ191122P001975002019-11-15 4:14PM EST197.500.220.220.23-0.35-61.40%4,249017.09%
QQQ191122P001980002019-11-15 4:09PM EST198.000.260.260.27-0.36-58.06%5,093016.70%
QQQ191122P001985002019-11-15 4:14PM EST198.500.300.300.32-0.40-57.14%2,628016.36%
QQQ191122P001990002019-11-15 4:14PM EST199.000.380.360.38-0.46-54.76%5,973016.02%
QQQ191122P001995002019-11-15 4:14PM EST199.500.420.430.44-0.54-56.25%933015.53%
QQQ191122P002000002019-11-15 4:12PM EST200.000.530.500.52-0.56-51.38%8,529015.16%
QQQ191122P002010002019-11-15 4:14PM EST201.000.720.710.73-0.71-49.65%5,801014.48%
QQQ191122P002020002019-11-15 4:12PM EST202.001.041.001.02-0.84-44.68%5,877013.79%
QQQ191122P002025002019-11-15 4:14PM EST202.501.201.191.21-0.89-42.58%1,430013.55%
QQQ191122P002030002019-11-15 4:10PM EST203.001.441.401.43-0.93-39.24%2,372013.33%
QQQ191122P002040002019-11-15 4:14PM EST204.001.941.931.98-1.04-34.90%2,960013.14%
QQQ191122P002050002019-11-15 4:13PM EST205.002.672.602.67-1.47-35.51%2,017013.23%
QQQ191122P002060002019-11-15 3:58PM EST206.003.503.383.48-2.22-38.81%931013.75%
QQQ191122P002070002019-11-15 3:59PM EST207.004.434.294.41-1.29-22.55%31015.24%
QQQ191122P002075002019-11-15 2:38PM EST207.505.124.784.91-1.31-20.37%3016.46%
QQQ191122P002080002019-11-15 1:20PM EST208.005.435.255.40-1.35-19.91%28017.43%
QQQ191122P002090002019-11-07 10:33AM EST209.007.786.236.380.00--019.34%
QQQ191122P002100002019-11-15 10:12AM EST210.007.757.237.38-2.07-21.08%10021.49%
QQQ191122P002110002019-11-11 9:32AM EST211.0010.888.228.380.00-8023.61%
QQQ191122P002120002019-11-15 9:35AM EST212.009.779.249.37-2.23-18.58%10025.44%
QQQ191122P002150002019-11-15 12:49PM EST215.0012.4012.2112.37-2.21-15.13%3031.30%