QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ191220C000900002019-08-01 11:01AM EDT90.00104.7696.9197.530.00-4630.00%
QQQ191220C000950002019-08-01 11:00AM EDT95.0099.7591.9392.550.00--120.00%
QQQ191220C001000002019-08-01 11:01AM EDT100.0094.7986.9687.580.00-48160.00%
QQQ191220C001050002019-07-31 3:59PM EDT105.0086.7381.9882.600.00-224340.00%
QQQ191220C001100002019-09-13 10:13AM EDT110.0082.4382.6582.860.00-492952.25%
QQQ191220C001150002019-09-12 3:38PM EDT115.0079.0277.6977.900.00-31,46352.30%
QQQ191220C001200002019-09-16 2:28PM EDT120.0071.8372.7372.970.00-263749.90%
QQQ191220C001250002019-09-17 1:52PM EDT125.0067.1067.7968.000.00-425046.68%
QQQ191220C001300002019-09-18 1:06PM EDT130.0061.8562.8663.07+2.31+3.88%1025844.09%
QQQ191220C001350002019-09-18 1:06PM EDT135.0056.9557.9558.16+5.59+10.88%1525341.68%
QQQ191220C001400002019-08-21 1:47PM EDT140.0049.5853.0553.260.00-1020639.21%
QQQ191220C001450002019-09-13 2:21PM EDT145.0048.2948.1848.390.00-107936.91%
QQQ191220C001500002019-09-18 3:51PM EDT150.0043.2043.3643.56-1.30-2.92%212334.75%
QQQ191220C001550002019-09-03 9:40AM EDT155.0033.8938.5838.780.00-814532.68%
QQQ191220C001580002019-08-07 10:15AM EDT158.0027.5635.2835.440.00-175828.08%
QQQ191220C001590002019-08-01 1:31PM EDT159.0036.6830.4430.700.00--110.00%
QQQ191220C001600002019-09-16 10:54AM EDT160.0032.9533.8734.070.00-37730.73%
QQQ191220C001610002019-08-22 9:50AM EDT161.0034.5932.9433.130.00-32230.30%
QQQ191220C001620002019-09-13 3:13PM EDT162.0032.0832.0132.210.00-107729.97%
QQQ191220C001630002019-09-18 2:23PM EDT163.0029.4831.0931.28+5.34+22.12%2029.57%
QQQ191220C001640002019-08-07 10:08AM EDT164.0022.3729.8129.930.00-13026.91%
QQQ191220C001650002019-09-16 11:21AM EDT165.0028.6729.2629.450.00-151328.85%
QQQ191220C001660002019-08-22 10:42AM EDT166.0024.5528.3528.530.00-1912828.44%
QQQ191220C001670002019-08-22 1:32PM EDT167.0024.5727.4427.640.00-22328.15%
QQQ191220C001680002019-09-18 2:37PM EDT168.0024.8426.5426.74+1.13+4.77%111027.79%
QQQ191220C001690002019-09-16 12:29PM EDT169.0024.7425.6525.830.00-211227.37%
QQQ191220C001700002019-09-18 11:02AM EDT170.0024.4024.7624.95+0.32+1.33%2712427.05%
QQQ191220C001710002019-09-13 10:33AM EDT171.0024.4423.8824.070.00-36726.70%
QQQ191220C001720002019-09-12 10:50AM EDT172.0024.6423.0023.190.00-315726.33%
QQQ191220C001730002019-09-13 1:44PM EDT173.0022.1422.1522.320.00-13125.98%
QQQ191220C001740002019-09-10 9:46AM EDT174.0022.8821.2921.460.00-1613225.64%
QQQ191220C001750002019-09-18 3:36PM EDT175.0020.3020.4620.61-0.14-0.68%234025.30%
QQQ191220C001760002019-09-17 3:42PM EDT176.0019.5519.6019.760.00-718924.94%
QQQ191220C001770002019-09-13 3:08PM EDT177.0018.8118.7718.920.00-264924.59%
QQQ191220C001780002019-09-18 2:37PM EDT178.0016.4917.9518.10-2.59-13.57%1819124.27%
QQQ191220C001790002019-09-18 12:09PM EDT179.0016.8317.1417.28-1.57-8.53%46369523.91%
QQQ191220C001800002019-09-18 3:16PM EDT180.0015.4316.3216.47-0.57-3.56%15,41623.57%
QQQ191220C001810002019-09-17 10:41AM EDT181.0015.0215.5315.670.00-199123.22%
QQQ191220C001820002019-09-18 3:51PM EDT182.0014.6314.7514.89-0.54-3.56%14851022.90%
QQQ191220C001830002019-09-16 9:30AM EDT183.0013.1113.9914.120.00-21,46622.57%
QQQ191220C001840002019-09-13 10:12AM EDT184.0013.2713.2313.360.00-31,21822.22%
QQQ191220C001850002019-09-18 3:53PM EDT185.0012.3512.4912.60+0.35+2.92%254,70221.85%
QQQ191220C001860002019-09-18 3:45PM EDT186.0011.7511.7611.870.00-303,52321.52%
QQQ191220C001870002019-09-18 2:23PM EDT187.009.9311.0411.16-0.83-7.71%34,94221.21%
QQQ191220C001880002019-09-18 10:52AM EDT188.0010.0910.3410.46+0.37+3.81%51,00720.87%
QQQ191220C001890002019-09-18 3:57PM EDT189.009.619.669.77+0.18+1.91%12,95220.53%
QQQ191220C001900002019-09-18 3:34PM EDT190.008.808.999.10-0.23-2.55%295,99020.19%
QQQ191220C001910002019-09-18 3:35PM EDT191.008.208.358.44+0.21+2.63%212,49219.83%
QQQ191220C001920002019-09-18 3:58PM EDT192.007.707.737.81+0.20+2.67%463,87619.50%
QQQ191220C001930002019-09-18 4:09PM EDT193.007.207.117.20+0.04+0.56%3934,06619.16%
QQQ191220C001940002019-09-18 3:38PM EDT194.006.406.536.60+0.18+2.89%554,53318.80%
QQQ191220C001950002019-09-18 4:00PM EDT195.006.005.976.04-0.02-0.33%2,21518,19418.49%
QQQ191220C001960002019-09-18 3:38PM EDT196.005.305.435.50+0.11+2.12%531,52118.16%
QQQ191220C001970002019-09-18 3:32PM EDT197.004.664.924.99+0.17+3.79%501,34717.86%
QQQ191220C001980002019-09-18 3:32PM EDT198.004.204.444.51-0.14-3.23%508,35417.57%
QQQ191220C001990002019-09-18 9:39AM EDT199.003.913.984.05+0.08+2.09%71,75417.26%
QQQ191220C002000002019-09-18 4:03PM EDT200.003.603.553.620.00-41325,07616.97%
QQQ191220C002010002019-09-18 9:58AM EDT201.003.063.163.21+0.07+2.34%12885316.66%
QQQ191220C002020002019-09-18 9:58AM EDT202.002.672.782.84+0.09+3.49%1481,02816.39%
QQQ191220C002030002019-09-18 3:35PM EDT203.002.372.452.50+0.02+0.85%782616.14%
QQQ191220C002040002019-09-18 4:06PM EDT204.002.202.142.19+0.25+12.82%9045315.90%
QQQ191220C002050002019-09-18 3:47PM EDT205.001.831.851.90-0.06-3.17%1914,74215.64%
QQQ191220C002060002019-09-18 12:44PM EDT206.001.581.601.65+0.08+5.33%6043015.44%
QQQ191220C002070002019-09-16 3:43PM EDT207.001.241.381.420.00-1164715.22%
QQQ191220C002080002019-09-13 11:18AM EDT208.001.061.181.22-0.09-7.83%110,39515.03%
QQQ191220C002090002019-09-17 9:39AM EDT209.000.921.001.040.00-447514.84%
QQQ191220C002100002019-09-18 3:12PM EDT210.000.750.860.89-0.03-3.85%1523,92614.71%
QQQ191220C002110002019-09-12 2:13PM EDT211.000.840.720.760.00-115,18214.59%
QQQ191220C002120002019-09-17 9:41AM EDT212.000.570.610.640.00-7716,84514.44%
QQQ191220C002130002019-09-12 2:45PM EDT213.000.600.510.550.00-193514.39%
QQQ191220C002140002019-09-12 11:16AM EDT214.000.490.430.460.00-343514.27%
QQQ191220C002150002019-09-18 2:20PM EDT215.000.310.360.39-0.02-6.06%913,60414.21%
QQQ191220C002160002019-09-16 12:30PM EDT216.000.280.300.330.00-502,66514.15%
QQQ191220C002170002019-09-06 9:30AM EDT217.000.300.250.280.00-1314.11%
QQQ191220C002180002019-09-13 1:03PM EDT218.000.180.210.230.00-6017,71014.01%
QQQ191220C002190002019-09-09 2:24PM EDT219.000.130.180.200.00-11,22114.06%
QQQ191220C002200002019-09-11 3:37PM EDT220.000.200.150.170.00-11333,53014.06%
QQQ191220C002210002019-09-05 10:32AM EDT221.000.130.130.140.00-55513.99%
QQQ191220C002220002019-08-09 1:13PM EDT222.000.130.090.110.00-14714813.82%
QQQ191220C002230002019-09-04 12:57PM EDT223.000.050.090.100.00-2314.01%
QQQ191220C002240002019-09-18 12:42PM EDT224.000.090.080.09+0.05+125.00%25048314.11%
QQQ191220C002250002019-09-16 3:38PM EDT225.000.060.070.080.00-301,31714.26%
QQQ191220C002300002019-09-05 9:40AM EDT230.000.040.030.040.00-1,00424,15314.55%
QQQ191220C002350002019-09-12 12:50PM EDT235.000.020.010.030.00-12415.63%
QQQ191220C002400002019-08-30 10:44AM EDT240.000.010.010.020.00-103616.21%
QQQ191220C002450002019-08-19 12:26PM EDT245.000.010.000.020.00-182117.58%
QQQ191220C002500002019-08-15 12:14PM EDT250.000.010.010.020.00-100018.95%
QQQ191220C002550002019-08-13 12:17PM EDT255.000.010.000.020.00-110020.12%
QQQ191220C002650002019-07-19 2:05PM EDT265.000.010.000.020.00-4822.66%
QQQ191220C002750002019-06-07 11:04AM EDT275.000.040.000.020.00-1125.00%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ191220P000900002019-09-13 11:46AM EDT90.000.020.010.020.00-31,17850.78%
QQQ191220P000950002019-08-29 11:50AM EDT95.000.040.010.020.00-10086248.83%
QQQ191220P001000002019-09-10 2:45PM EDT100.000.020.020.030.00-20050847.27%
QQQ191220P001050002019-09-16 4:08PM EDT105.000.030.020.040.00-32545.31%
QQQ191220P001100002019-09-05 2:51PM EDT110.000.060.030.050.00-554743.16%
QQQ191220P001150002019-09-18 11:34AM EDT115.000.060.050.06-0.01-14.29%615340.72%
QQQ191220P001200002019-09-18 11:34AM EDT120.000.080.070.08+0.01+14.29%252,95938.97%
QQQ191220P001250002019-09-17 9:36AM EDT125.000.120.090.100.00-2523436.91%
QQQ191220P001300002019-09-17 4:00PM EDT130.000.170.130.140.00-104,69835.45%
QQQ191220P001350002019-09-18 2:47PM EDT135.000.240.180.19+0.01+4.35%3578233.89%
QQQ191220P001400002019-09-18 3:33PM EDT140.000.280.250.26-0.02-6.67%2,5187,73332.37%
QQQ191220P001450002019-09-17 3:58PM EDT145.000.460.350.36+0.06+15.00%46,45530.98%
QQQ191220P001500002019-09-18 3:30PM EDT150.000.550.490.50-0.05-8.33%2732,50229.61%
QQQ191220P001550002019-09-18 9:47AM EDT155.000.860.680.69+0.04+4.88%113,82628.27%
QQQ191220P001580002019-09-18 12:36PM EDT158.000.950.820.84-0.04-4.04%108,38927.49%
QQQ191220P001590002019-09-17 12:47PM EDT159.001.060.870.890.00-141327.19%
QQQ191220P001600002019-09-18 2:46PM EDT160.001.170.930.95+0.11+10.38%9720,12126.93%
QQQ191220P001610002019-09-18 1:17PM EDT161.001.170.991.01+0.01+0.86%551,05226.64%
QQQ191220P001620002019-09-18 2:46PM EDT162.001.331.061.08+0.09+7.26%301,04826.39%
QQQ191220P001630002019-09-17 11:36AM EDT163.001.331.131.150.00-1136,02626.12%
QQQ191220P001640002019-09-16 3:49PM EDT164.001.421.201.220.00-1569,66525.83%
QQQ191220P001650002019-09-18 3:54PM EDT165.001.341.281.30-0.06-4.29%54017,16725.56%
QQQ191220P001660002019-09-18 10:30AM EDT166.001.631.361.39+0.02+1.24%923,49425.32%
QQQ191220P001670002019-09-18 2:38PM EDT167.001.791.451.480.00-2175,81225.06%
QQQ191220P001680002019-09-16 12:06PM EDT168.001.901.551.570.00-152,53724.76%
QQQ191220P001690002019-09-18 1:04PM EDT169.001.911.651.670.00-101,93624.48%
QQQ191220P001700002019-09-18 3:35PM EDT170.001.841.751.78-0.04-2.13%23133,76124.23%
QQQ191220P001710002019-09-18 3:01PM EDT171.002.221.871.89+0.02+0.91%304,15023.94%
QQQ191220P001720002019-09-18 11:06AM EDT172.002.251.992.010.00-51,46923.66%
QQQ191220P001730002019-09-18 11:22AM EDT173.002.382.112.14-0.15-5.93%242,56123.40%
QQQ191220P001740002019-09-18 3:05PM EDT174.002.682.252.28+0.26+10.74%24,19523.13%
QQQ191220P001750002019-09-18 3:34PM EDT175.002.522.392.42-0.08-3.08%1835,27922.85%
QQQ191220P001760002019-09-18 4:01PM EDT176.002.572.542.57-0.28-9.82%152,43722.56%
QQQ191220P001770002019-09-18 3:04PM EDT177.003.182.702.73+0.11+3.58%181,98222.27%
QQQ191220P001780002019-09-18 3:08PM EDT178.003.332.872.91+0.29+9.54%97,98322.02%
QQQ191220P001790002019-09-18 12:10PM EDT179.003.373.053.09-0.09-2.60%469521.74%
QQQ191220P001800002019-09-18 3:58PM EDT180.003.303.243.28-0.14-4.07%16122,83721.45%
QQQ191220P001810002019-09-18 11:56AM EDT181.003.803.443.48+0.16+4.40%561,87521.15%
QQQ191220P001820002019-09-18 2:44PM EDT182.004.323.653.69+0.47+12.21%269,38320.85%
QQQ191220P001830002019-09-18 10:37AM EDT183.004.223.873.92-0.03-0.71%1714,54420.57%
QQQ191220P001840002019-09-18 4:05PM EDT184.004.104.114.16-0.42-9.29%328,61920.28%
QQQ191220P001850002019-09-18 3:59PM EDT185.004.454.364.41-0.08-1.77%2,56118,78119.97%
QQQ191220P001860002019-09-18 3:32PM EDT186.004.934.624.67+0.07+1.44%2899,40519.65%
QQQ191220P001870002019-09-18 4:02PM EDT187.004.944.904.95-0.40-7.49%3224,65419.34%
QQQ191220P001880002019-09-18 3:32PM EDT188.005.535.205.25+0.10+1.84%947,20819.04%
QQQ191220P001890002019-09-18 3:32PM EDT189.005.885.515.57-0.09-1.51%562,90818.74%
QQQ191220P001900002019-09-18 4:02PM EDT190.005.905.855.90-0.18-2.96%42613,27818.42%
QQQ191220P001910002019-09-18 2:29PM EDT191.007.366.206.25+0.81+12.37%2542,20918.10%
QQQ191220P001920002019-09-18 3:48PM EDT192.006.736.566.62-0.07-1.03%1,2022,38117.77%
QQQ191220P001930002019-09-18 3:35PM EDT193.007.226.947.01-0.18-2.43%4,1766,19017.44%
QQQ191220P001940002019-09-18 10:08AM EDT194.007.837.357.44-0.12-1.51%1623,69817.16%
QQQ191220P001950002019-09-18 3:16PM EDT195.008.627.787.88+0.17+2.01%503,57616.84%
QQQ191220P001960002019-09-18 10:01AM EDT196.008.788.248.35-0.12-1.35%1141,37516.53%
QQQ191220P001970002019-09-17 9:46AM EDT197.009.298.758.850.00-1954516.23%
QQQ191220P001980002019-09-13 3:31PM EDT198.009.439.259.380.00-252315.94%
QQQ191220P001990002019-09-18 3:44PM EDT199.0010.009.799.93+0.10+1.01%1034015.63%
QQQ191220P002000002019-09-17 10:48AM EDT200.0011.2310.3710.510.00-174415.32%
QQQ191220P002010002019-09-09 3:20PM EDT201.0012.4410.9811.120.00-259915.02%
QQQ191220P002020002019-09-05 3:01PM EDT202.0010.8311.6211.770.00-232814.74%
QQQ191220P002030002019-09-16 10:33AM EDT203.0013.1212.3012.450.00-1039014.47%
QQQ191220P002040002019-09-09 10:03AM EDT204.0012.5513.0013.160.00-750614.20%
QQQ191220P002050002019-09-10 9:40AM EDT205.0013.2613.7413.900.00-1982213.95%
QQQ191220P002060002019-09-12 3:31PM EDT206.0013.5014.5014.680.00-2010213.74%
QQQ191220P002070002019-09-18 3:34PM EDT207.0015.7815.3015.48-0.45-2.77%1618613.51%
QQQ191220P002080002019-08-09 11:57AM EDT208.0023.3316.3816.550.00-205514.42%
QQQ191220P002090002019-09-18 9:33AM EDT209.0017.7016.9817.18-5.33-23.14%228713.22%
QQQ191220P002100002019-09-18 3:41PM EDT210.0018.2017.8718.06+0.10+0.55%1750513.09%
QQQ191220P002110002019-08-14 3:32PM EDT211.0028.4918.6218.760.00-147511.50%
QQQ191220P002120002019-07-19 2:32PM EDT212.0021.8425.2425.540.00-454933.58%
QQQ191220P002130002019-09-16 12:14PM EDT213.0022.1220.6620.860.00-15813.23%
QQQ191220P002140002019-08-01 9:30AM EDT214.0022.2526.9327.530.00-2135.02%
QQQ191220P002150002019-09-06 1:25PM EDT215.0023.3522.6022.810.00-115413.75%
QQQ191220P002160002019-08-05 12:03AM EDT216.0025.4524.2324.740.00--019.82%
QQQ191220P002170002019-08-08 12:19PM EDT217.0029.6725.2025.720.00--020.26%
QQQ191220P002200002019-09-12 9:30AM EDT220.0027.0027.5827.790.00-2815.75%
QQQ191220P002230002019-07-31 10:13AM EDT223.0028.6435.6936.320.00--240.50%
QQQ191220P002250002019-07-30 1:40PM EDT225.0031.1837.6938.320.00-113041.77%
QQQ191220P002300002019-07-15 9:58AM EDT230.0036.3745.2945.950.00-2051.97%
QQQ191220P002450002019-06-07 10:57AM EDT245.0055.3654.1454.490.00--037.72%
QQQ191220P002850002019-07-22 3:11PM EDT285.0092.3098.1198.430.00-1171.14%