QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ191227C001700002019-11-22 9:30AM EST170.0032.810.000.000.00-1000.00%
QQQ191227C001750002019-12-06 1:16PM EST175.0030.140.000.000.00-100.00%
QQQ191227C001780002019-11-25 3:57PM EST178.0026.490.000.000.00-200.00%
QQQ191227C001790002019-11-25 12:11AM EST179.0023.960.000.000.00--00.00%
QQQ191227C001800002019-12-09 2:19PM EST180.0024.550.000.000.00-100.00%
QQQ191227C001810002019-11-20 12:55PM EST181.0022.020.000.000.00--00.00%
QQQ191227C001825002019-11-27 12:41PM EST182.5023.570.000.000.00--00.00%
QQQ191227C001830002019-11-22 1:16PM EST183.0019.280.000.000.00-100.00%
QQQ191227C001860002019-12-06 3:40PM EST186.0019.270.000.000.00-11000.00%
QQQ191227C001870002019-12-09 3:43PM EST187.0017.640.000.000.00-200.00%
QQQ191227C001880002019-12-06 12:12PM EST188.0017.050.000.000.00-300.00%
QQQ191227C001890002019-12-09 9:38AM EST189.0016.450.000.000.00-200.00%
QQQ191227C001895002019-12-03 11:42AM EST189.5011.720.000.000.00--00.00%
QQQ191227C001900002019-12-06 3:32PM EST190.0015.280.000.000.00-100.00%
QQQ191227C001910002019-12-03 11:40AM EST191.0010.440.000.000.00-1000.00%
QQQ191227C001915002019-12-06 12:19PM EST191.5013.710.000.000.00-600.00%
QQQ191227C001920002019-12-03 11:42AM EST192.009.560.000.000.00-1500.00%
QQQ191227C001925002019-12-09 11:19AM EST192.5012.870.000.000.00-100.00%
QQQ191227C001930002019-12-06 3:55PM EST193.0012.360.000.000.00-1400.00%
QQQ191227C001935002019-11-27 11:19AM EST193.5012.700.000.000.00-100.00%
QQQ191227C001940002019-12-03 12:33PM EST194.008.030.000.000.00-100.00%
QQQ191227C001945002019-11-26 11:31AM EST194.5011.070.000.000.00-100.00%
QQQ191227C001950002019-12-06 3:13PM EST195.0010.450.000.000.00-3600.00%
QQQ191227C001955002019-11-18 12:12AM EST195.508.600.000.000.00--00.00%
QQQ191227C001960002019-12-06 9:37AM EST196.009.070.000.000.00-200.00%
QQQ191227C001965002019-12-03 12:23PM EST196.507.250.000.000.00-1200.00%
QQQ191227C001970002019-12-04 11:44AM EST197.007.280.000.000.00-400.00%
QQQ191227C001975002019-12-06 12:26PM EST197.508.270.000.000.00-200.00%
QQQ191227C001980002019-12-06 1:28PM EST198.007.910.000.000.00-200.00%
QQQ191227C001990002019-12-09 3:03PM EST199.006.640.000.000.00-100.00%
QQQ191227C001995002019-12-05 3:52PM EST199.505.170.000.000.00-72400.00%
QQQ191227C002000002019-12-09 9:39AM EST200.006.390.000.000.00-10000.00%
QQQ191227C002005002019-12-09 9:48AM EST200.506.140.000.000.00-100.00%
QQQ191227C002010002019-12-09 11:48AM EST201.005.250.000.000.00-1300.00%
QQQ191227C002015002019-12-06 2:31PM EST201.505.020.000.000.00-1100.00%
QQQ191227C002020002019-12-09 3:59PM EST202.004.020.000.000.00-9000.00%
QQQ191227C002025002019-12-09 10:50AM EST202.504.270.000.000.00-3200.00%
QQQ191227C002030002019-12-09 4:12PM EST203.003.130.000.000.00-26600.00%
QQQ191227C002035002019-12-09 2:09PM EST203.503.090.000.000.00-200.00%
QQQ191227C002040002019-12-09 3:56PM EST204.002.650.000.000.00-3800.00%
QQQ191227C002045002019-12-09 3:56PM EST204.502.420.000.000.00-4200.39%
QQQ191227C002050002019-12-09 4:12PM EST205.001.950.000.000.00-1,09700.78%
QQQ191227C002055002019-12-09 4:11PM EST205.501.700.000.000.00-14800.78%
QQQ191227C002060002019-12-09 4:03PM EST206.001.480.000.000.00-5101.56%
QQQ191227C002065002019-12-09 3:40PM EST206.501.430.000.000.00-2901.56%
QQQ191227C002070002019-12-09 3:51PM EST207.001.210.000.000.00-1801.56%
QQQ191227C002075002019-12-09 4:01PM EST207.500.930.000.000.00-7001.56%
QQQ191227C002080002019-12-09 1:59PM EST208.000.930.000.000.00-10101.56%
QQQ191227C002085002019-12-09 3:31PM EST208.500.660.000.000.00-4103.13%
QQQ191227C002090002019-12-09 1:32PM EST209.000.630.000.000.00-2903.13%
QQQ191227C002095002019-12-09 3:56PM EST209.500.450.000.000.00-203.13%
QQQ191227C002100002019-12-09 3:51PM EST210.000.380.000.000.00-11503.13%
QQQ191227C002105002019-12-09 2:32PM EST210.500.310.000.000.00-10603.13%
QQQ191227C002110002019-12-09 3:58PM EST211.000.220.000.000.00-11303.13%
QQQ191227C002115002019-12-09 3:03PM EST211.500.200.000.000.00-2403.13%
QQQ191227C002120002019-12-09 3:52PM EST212.000.150.000.000.00-2003.13%
QQQ191227C002125002019-12-09 10:25AM EST212.500.160.000.000.00-203.13%
QQQ191227C002130002019-12-06 1:24PM EST213.000.110.000.000.00-906.25%
QQQ191227C002135002019-12-06 3:40PM EST213.500.100.000.000.00-4606.25%
QQQ191227C002140002019-12-09 2:30PM EST214.000.060.000.000.00-3006.25%
QQQ191227C002145002019-12-09 2:32PM EST214.500.060.000.000.00-6106.25%
QQQ191227C002150002019-12-09 2:20PM EST215.000.050.000.000.00-6006.25%
QQQ191227C002160002019-12-09 10:43AM EST216.000.030.000.000.00-3206.25%
QQQ191227C002170002019-12-09 1:56PM EST217.000.030.000.000.00-706.25%
QQQ191227C002175002019-12-02 1:34PM EST217.500.010.000.000.00-506.25%
QQQ191227C002190002019-12-04 12:29PM EST219.000.010.000.000.00--06.25%
QQQ191227C002200002019-12-09 10:43AM EST220.000.020.000.000.00-106.25%
QQQ191227C002225002019-11-18 12:13AM EST222.500.020.000.000.00--06.25%
QQQ191227C002250002019-11-29 12:19PM EST225.000.010.000.000.00-8012.50%
QQQ191227C002275002019-11-18 12:13AM EST227.500.020.000.000.00--012.50%
QQQ191227C002300002019-11-13 12:00PM EST230.000.010.000.000.00-300012.50%
PutsforDecember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ191227P001600002019-12-09 4:04PM EST160.000.020.000.000.00-10025.00%
QQQ191227P001610002019-12-03 12:26PM EST161.000.050.000.000.00--025.00%
QQQ191227P001615002019-12-09 4:04PM EST161.500.030.000.000.00-20025.00%
QQQ191227P001620002019-12-03 1:01PM EST162.000.050.000.000.00--025.00%
QQQ191227P001625002019-12-09 3:57PM EST162.500.030.000.000.00-10025.00%
QQQ191227P001630002019-12-04 9:30AM EST163.000.040.000.000.00--025.00%
QQQ191227P001650002019-12-02 11:18AM EST165.000.070.000.000.00-1025.00%
QQQ191227P001665002019-12-06 12:49PM EST166.500.020.000.000.00-5025.00%
QQQ191227P001675002019-11-22 3:19PM EST167.500.090.000.000.00-2025.00%
QQQ191227P001690002019-12-03 12:56PM EST169.000.120.000.000.00--025.00%
QQQ191227P001700002019-12-06 11:44AM EST170.000.030.000.000.00-12012.50%
QQQ191227P001720002019-12-03 11:02AM EST172.000.210.000.000.00--012.50%
QQQ191227P001725002019-12-03 12:26PM EST172.500.180.000.000.00-3012.50%
QQQ191227P001730002019-12-03 10:27AM EST173.000.230.000.000.00--012.50%
QQQ191227P001745002019-12-03 12:57PM EST174.500.200.000.000.00--012.50%
QQQ191227P001750002019-12-09 10:52AM EST175.000.050.000.000.00-10012.50%
QQQ191227P001760002019-11-25 10:42AM EST176.000.150.000.000.00-20012.50%
QQQ191227P001765002019-12-02 12:48PM EST176.500.370.000.000.00--012.50%
QQQ191227P001770002019-12-05 10:20AM EST177.000.150.000.000.00-10012.50%
QQQ191227P001775002019-12-09 3:22PM EST177.500.090.000.000.00-12012.50%
QQQ191227P001780002019-12-03 3:43PM EST178.000.240.000.000.00-10012.50%
QQQ191227P001790002019-12-09 12:09PM EST179.000.100.000.000.00-24012.50%
QQQ191227P001795002019-12-06 12:55PM EST179.500.090.000.000.00-7012.50%
QQQ191227P001800002019-12-06 3:52PM EST180.000.090.000.000.00-49012.50%
QQQ191227P001810002019-12-05 9:35AM EST181.000.190.000.000.00-2012.50%
QQQ191227P001820002019-12-05 3:57PM EST182.000.220.000.000.00-12012.50%
QQQ191227P001825002019-12-06 11:48AM EST182.500.140.000.000.00-3012.50%
QQQ191227P001830002019-12-05 3:54PM EST183.000.250.000.000.00-10012.50%
QQQ191227P001835002019-12-05 12:32PM EST183.500.300.000.000.00-24012.50%
QQQ191227P001840002019-12-09 10:52AM EST184.000.150.000.000.00-10012.50%
QQQ191227P001845002019-12-09 3:52PM EST184.500.210.000.000.00-20012.50%
QQQ191227P001850002019-12-09 10:43AM EST185.000.160.000.000.00-2012.50%
QQQ191227P001855002019-11-26 9:47AM EST185.500.320.000.000.00--012.50%
QQQ191227P001860002019-12-06 11:49AM EST186.000.200.000.000.00-13012.50%
QQQ191227P001865002019-12-09 2:46PM EST186.500.250.000.000.00-5012.50%
QQQ191227P001870002019-12-09 9:58AM EST187.000.190.000.000.00-206.25%
QQQ191227P001875002019-12-09 10:22AM EST187.500.210.000.000.00-1006.25%
QQQ191227P001880002019-12-09 4:01PM EST188.000.340.000.000.00-1,34306.25%
QQQ191227P001885002019-12-09 9:51AM EST188.500.240.000.000.00-406.25%
QQQ191227P001890002019-12-09 9:44AM EST189.000.250.000.000.00-106.25%
QQQ191227P001895002019-12-06 10:59AM EST189.500.330.000.000.00-206.25%
QQQ191227P001900002019-12-09 10:43AM EST190.000.310.000.000.00-1306.25%
QQQ191227P001905002019-12-09 10:15AM EST190.500.320.000.000.00-4306.25%
QQQ191227P001910002019-12-09 1:32PM EST191.000.420.000.000.00-306.25%
QQQ191227P001915002019-12-09 2:46PM EST191.500.450.000.000.00-506.25%
QQQ191227P001920002019-12-09 12:24PM EST192.000.460.000.000.00-8,89406.25%
QQQ191227P001925002019-12-09 4:12PM EST192.500.610.000.000.00-1206.25%
QQQ191227P001930002019-12-09 4:01PM EST193.000.640.000.000.00-38506.25%
QQQ191227P001935002019-12-09 10:39AM EST193.500.490.000.000.00-1206.25%
QQQ191227P001940002019-12-06 3:26PM EST194.000.580.000.000.00-32206.25%
QQQ191227P001945002019-12-09 11:09AM EST194.500.600.000.000.00-306.25%
QQQ191227P001950002019-12-09 2:02PM EST195.000.720.000.000.00-16106.25%
QQQ191227P001955002019-12-09 12:55PM EST195.500.750.000.000.00-2006.25%
QQQ191227P001960002019-12-09 1:32PM EST196.000.790.000.000.00-3503.13%
QQQ191227P001965002019-12-09 3:36PM EST196.500.920.000.000.00-4903.13%
QQQ191227P001970002019-12-09 3:57PM EST197.001.050.000.000.00-6203.13%
QQQ191227P001975002019-12-09 3:49PM EST197.501.080.000.000.00-2403.13%
QQQ191227P001980002019-12-09 2:45PM EST198.001.100.000.000.00-1,49503.13%
QQQ191227P001985002019-12-09 11:35AM EST198.501.090.000.000.00-703.13%
QQQ191227P001990002019-12-09 3:40PM EST199.001.400.000.000.00-3103.13%
QQQ191227P001995002019-12-09 2:23PM EST199.501.400.000.000.00-3,25703.13%
QQQ191227P002000002019-12-09 3:59PM EST200.001.600.000.000.00-11303.13%
QQQ191227P002005002019-12-09 3:03PM EST200.501.540.000.000.00-401.56%
QQQ191227P002010002019-12-09 4:06PM EST201.001.890.000.000.00-4301.56%
QQQ191227P002015002019-12-09 3:52PM EST201.501.910.000.000.00-5201.56%
QQQ191227P002020002019-12-09 4:10PM EST202.002.220.000.000.00-8001.56%
QQQ191227P002025002019-12-09 3:52PM EST202.502.190.000.000.00-21500.78%
QQQ191227P002030002019-12-09 3:58PM EST203.002.430.000.000.00-4600.78%
QQQ191227P002035002019-12-09 4:09PM EST203.502.690.000.000.00-1800.39%
QQQ191227P002040002019-12-09 4:06PM EST204.002.950.000.000.00-19000.05%
QQQ191227P002045002019-12-09 3:49PM EST204.502.890.000.000.00-10600.00%
QQQ191227P002050002019-12-09 3:58PM EST205.003.220.000.000.00-45000.00%
QQQ191227P002055002019-12-09 3:53PM EST205.503.370.000.000.00-1900.00%
QQQ191227P002060002019-12-09 4:01PM EST206.003.800.000.000.00-3000.00%
QQQ191227P002065002019-12-04 12:01PM EST206.505.290.000.000.00--00.00%
QQQ191227P002070002019-12-09 4:01PM EST207.004.450.000.000.00-300.00%
QQQ191227P002075002019-12-06 1:32PM EST207.504.030.000.000.00-4100.00%
QQQ191227P002080002019-12-09 1:19PM EST208.004.550.000.000.00-800.00%
QQQ191227P002085002019-12-06 9:47AM EST208.504.890.000.000.00-2000.00%
QQQ191227P002090002019-12-06 9:57AM EST209.005.370.000.000.00-1000.00%
QQQ191227P002095002019-12-06 9:57AM EST209.505.750.000.000.00-3000.00%
QQQ191227P002100002019-12-09 12:25PM EST210.006.000.000.000.00-100.00%
QQQ191227P002105002019-12-02 1:02PM EST210.508.410.000.000.00--00.00%
QQQ191227P002110002019-12-06 9:52AM EST211.007.000.000.000.00-2000.00%
QQQ191227P002120002019-11-29 11:23AM EST212.007.190.000.000.00-2500.00%
QQQ191227P002125002019-12-03 10:00AM EST212.5012.800.000.000.00-200.00%
QQQ191227P002130002019-12-06 11:34AM EST213.008.650.000.000.00-200.00%
QQQ191227P002135002019-12-02 11:20AM EST213.5011.490.000.000.00-2100.00%
QQQ191227P002140002019-11-29 11:37AM EST214.0011.970.000.000.00-1100.00%
QQQ191227P002145002019-11-29 11:37AM EST214.5012.150.000.000.00-1000.00%
QQQ191227P002150002019-12-06 10:09AM EST215.0010.770.000.000.00-500.00%
QQQ191227P002160002019-11-19 2:03PM EST216.0012.600.000.000.00--00.00%
QQQ191227P002170002019-11-25 12:14AM EST217.0013.020.000.000.00-100.00%
QQQ191227P002175002019-11-25 10:30AM EST217.5013.800.000.000.00-100.00%
QQQ191227P002180002019-12-02 10:05AM EST218.0015.850.000.000.00--00.00%
QQQ191227P002190002019-12-02 10:01AM EST219.0016.330.000.000.00--00.00%
QQQ191227P002200002019-12-02 12:26PM EST220.0017.480.000.000.00-4000.00%
QQQ191227P002300002019-11-26 3:40PM EST230.0025.580.000.000.00--00.00%