QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 31, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ191231C001100002019-07-09 10:35AM EDT110.0080.5081.0081.360.00-224341.21%
QQQ191231C001150002019-06-07 11:04AM EDT115.0075.0676.1676.480.00-4340.19%
QQQ191231C001200002019-06-07 11:04AM EDT120.0070.5271.2671.580.00-10138.53%
QQQ191231C001250002019-07-05 3:57PM EDT125.0066.7266.3366.660.00-15415536.50%
QQQ191231C001300002019-06-27 1:49PM EDT130.0058.0061.4661.800.00-91034.96%
QQQ191231C001310002019-07-03 12:18PM EDT131.0061.3160.5160.830.00-101034.64%
QQQ191231C001320002019-07-05 1:22PM EDT132.0059.9259.5259.870.00-107034.40%
QQQ191231C001350002019-06-07 11:04AM EDT135.0057.5056.7157.020.00-2833.83%
QQQ191231C001400002019-07-16 11:06AM EDT140.0055.0651.8352.180.00-1032.00%
QQQ191231C001410002019-05-31 3:50PM EDT141.0036.1549.7850.060.00-1118.26%
QQQ191231C001430002019-07-05 3:59PM EDT143.0049.4448.9949.320.00-101031.09%
QQQ191231C001490002019-06-10 12:15AM EDT149.0025.4941.8642.120.00-2117.04%
QQQ191231C001500002019-07-09 10:43AM EDT150.0042.0042.3942.730.00-101429.07%
QQQ191231C001510002019-07-18 3:49PM EDT151.0043.0941.4641.800.00-1128.78%
QQQ191231C001520002019-06-10 12:15AM EDT152.0024.1639.0939.330.00-1018.93%
QQQ191231C001540002019-06-10 12:15AM EDT154.0019.1437.2637.560.00-3420.08%
QQQ191231C001550002019-07-08 12:53PM EDT155.0036.8037.7738.110.00-24327.67%
QQQ191231C001560002019-06-07 11:04AM EDT156.0023.1636.9337.240.00-1627.58%
QQQ191231C001580002019-06-07 11:04AM EDT158.0031.0235.1235.420.00--427.00%
QQQ191231C001600002019-07-18 2:40PM EDT160.0034.9333.2433.580.00-12126.31%
QQQ191231C001610002019-05-22 3:24PM EDT161.0025.6930.4631.140.00--10019.92%
QQQ191231C001620002019-06-07 11:04AM EDT162.0023.1331.5431.830.00-11225.89%
QQQ191231C001630002019-06-07 11:04AM EDT163.0023.0030.6630.940.00-21025.59%
QQQ191231C001640002019-06-07 11:04AM EDT164.0026.8429.7730.060.00-43125.32%
QQQ191231C001650002019-07-16 3:28PM EDT165.0031.2028.8529.160.00-62,25224.97%
QQQ191231C001660002019-07-16 11:06AM EDT166.0030.7927.9828.300.00-29624.73%
QQQ191231C001670002019-07-09 10:40AM EDT167.0026.7227.1227.440.00-66524.47%
QQQ191231C001680002019-07-12 12:33PM EDT168.0028.4826.2726.580.00-26324.20%
QQQ191231C001690002019-06-20 3:09PM EDT169.0023.8125.4225.730.00-22323.93%
QQQ191231C001700002019-07-09 10:43AM EDT170.0024.1924.5724.890.00-219023.68%
QQQ191231C001710002019-07-01 1:00PM EDT171.0022.4623.7524.060.00-13123.43%
QQQ191231C001720002019-07-08 2:27PM EDT172.0022.0122.9323.230.00-1248123.17%
QQQ191231C001730002019-07-15 10:08AM EDT173.0024.5922.0922.410.00-2486222.91%
QQQ191231C001740002019-07-09 10:40AM EDT174.0020.9321.3021.600.00-2422.66%
QQQ191231C001750002019-07-19 12:58PM EDT175.0022.2020.5020.80+0.35+1.60%114222.41%
QQQ191231C001760002019-07-03 11:02AM EDT176.0020.2019.6920.000.00-1822.14%
QQQ191231C001770002019-07-02 11:40AM EDT177.0017.7418.9219.210.00-35021.88%
QQQ191231C001780002019-07-16 11:55AM EDT178.0020.3518.1518.440.00-13221.64%
QQQ191231C001790002019-07-09 3:14PM EDT179.0017.2117.3717.670.00-22621.38%
QQQ191231C001800002019-07-19 10:38AM EDT180.0018.3016.6316.91+0.70+3.98%528221.11%
QQQ191231C001810002019-07-12 3:59PM EDT181.0018.0015.8916.160.00-31520.85%
QQQ191231C001820002019-07-10 11:37AM EDT182.0016.0415.1615.430.00-24220.61%
QQQ191231C001830002019-07-17 11:34AM EDT183.0015.9514.4414.710.00-416120.36%
QQQ191231C001840002019-07-15 9:50AM EDT184.0015.7113.7913.960.00-111920.03%
QQQ191231C001850002019-07-16 12:08PM EDT185.0014.6113.0913.250.00-1120519.75%
QQQ191231C001860002019-07-15 11:09AM EDT186.0014.3312.4012.570.00-11419.51%
QQQ191231C001870002019-07-08 2:22PM EDT187.0010.9211.7411.890.00-211719.25%
QQQ191231C001880002019-07-15 12:59PM EDT188.0012.8511.0811.230.00-1115318.99%
QQQ191231C001890002019-07-19 1:35PM EDT189.0011.4910.4410.59-0.68-5.59%1223718.74%
QQQ191231C001900002019-07-19 3:58PM EDT190.0010.059.819.96-0.80-7.37%242518.49%
QQQ191231C001910002019-07-18 10:35AM EDT191.009.999.199.350.00-13318.24%
QQQ191231C001920002019-07-18 4:01PM EDT192.009.838.628.760.00-258218.00%
QQQ191231C001930002019-07-15 11:12AM EDT193.009.608.058.190.00-1212717.77%
QQQ191231C001940002019-07-19 3:56PM EDT194.007.697.497.62-1.02-11.71%16217.50%
QQQ191231C001950002019-07-18 10:35AM EDT195.007.646.947.080.00-117417.26%
QQQ191231C001960002019-07-16 9:39AM EDT196.007.866.446.570.00-108317.04%
QQQ191231C001970002019-07-15 11:45AM EDT197.007.245.946.060.00-1417116.78%
QQQ191231C001980002019-07-19 3:18PM EDT198.005.765.475.59-0.45-7.25%212516.56%
QQQ191231C001990002019-07-16 3:22PM EDT199.006.075.015.140.00-518216.35%
QQQ191231C002000002019-07-19 12:51PM EDT200.005.454.594.71+0.66+13.78%2124,43916.13%
QQQ191231C002010002019-07-19 12:48PM EDT201.004.974.184.30+0.64+14.78%306415.91%
QQQ191231C002020002019-07-08 11:34AM EDT202.003.353.803.910.00-1215.69%
QQQ191231C002030002019-07-12 3:44PM EDT203.004.283.453.550.00-210615.50%
QQQ191231C002040002019-07-12 1:37PM EDT204.003.753.113.220.00-21715.32%
QQQ191231C002050002019-07-19 1:51PM EDT205.003.342.792.90-0.03-0.89%316,02415.13%
QQQ191231C002060002019-07-01 11:10AM EDT206.002.462.512.610.00--14614.95%
QQQ191231C002070002019-06-17 12:10AM EDT207.001.552.762.810.00--015.98%
QQQ191231C002080002019-06-20 3:56PM EDT208.002.152.002.090.00--1014.62%
QQQ191231C002090002019-07-08 11:34AM EDT209.001.541.781.870.00-1214.48%
QQQ191231C002100002019-07-15 2:49PM EDT210.002.131.571.660.00-254014.34%
QQQ191231C002110002019-06-26 11:51AM EDT211.001.281.391.470.00--914.19%
QQQ191231C002120002019-06-25 3:01PM EDT212.001.021.231.310.00--2414.10%
QQQ191231C002130002019-07-05 10:35AM EDT213.001.001.081.150.00-13833613.96%
QQQ191231C002140002019-06-28 9:58AM EDT214.000.850.951.020.00-7769013.88%
QQQ191231C002150002019-07-05 9:45AM EDT215.000.830.830.900.00-7267213.79%
QQQ191231C002160002019-07-15 3:00PM EDT216.001.050.720.790.00-237113.70%
QQQ191231C002170002019-06-06 2:34PM EDT217.000.210.600.680.00-848413.55%
QQQ191231C002180002019-06-06 3:39PM EDT218.000.180.520.600.00-1113.50%
QQQ191231C002190002019-06-17 12:10AM EDT219.000.330.630.000.00--03.13%
QQQ191231C002200002019-07-16 11:06AM EDT220.000.610.410.470.00-227013.44%
QQQ191231C002240002019-06-19 3:51PM EDT224.000.300.220.280.00-1213.33%
PutsforDecember 31, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ191231P001100002019-07-01 9:30AM EDT110.000.150.100.150.00-302,31936.52%
QQQ191231P001150002019-07-12 10:47AM EDT115.000.130.140.190.00-225834.96%
QQQ191231P001200002019-06-13 3:16PM EDT120.000.410.170.210.00-25,21032.81%
QQQ191231P001250002019-06-21 12:04PM EDT125.000.380.260.320.00-570632.28%
QQQ191231P001300002019-07-11 11:50AM EDT130.000.330.350.420.00-201,43931.06%
QQQ191231P001310002019-06-10 1:33PM EDT131.000.710.330.370.00-338929.86%
QQQ191231P001320002019-07-19 11:22AM EDT132.000.390.400.47+0.02+5.41%30098830.62%
QQQ191231P001330002019-06-07 10:57AM EDT133.001.550.400.490.00-268130.31%
QQQ191231P001340002019-06-17 9:30AM EDT134.000.960.380.440.00-125429.20%
QQQ191231P001350002019-07-17 2:34PM EDT135.000.460.480.550.00-106,30329.88%
QQQ191231P001360002019-05-23 1:57PM EDT136.001.530.690.780.00-1317531.47%
QQQ191231P001370002019-06-07 10:57AM EDT137.000.940.510.600.00-1229.31%
QQQ191231P001380002019-07-01 3:30PM EDT138.000.690.570.640.00-244929.15%
QQQ191231P001390002019-05-20 12:13PM EDT139.001.510.981.030.00-242,57631.68%
QQQ191231P001400002019-07-12 12:10PM EDT140.000.550.640.710.00-2001,20628.68%
QQQ191231P001410002019-07-03 12:06PM EDT141.000.690.680.750.00-133328.46%
QQQ191231P001420002019-05-24 12:20PM EDT142.001.920.981.070.00-30030330.21%
QQQ191231P001430002019-06-07 10:57AM EDT143.001.480.720.810.00-4627.83%
QQQ191231P001440002019-07-10 10:59AM EDT144.000.720.800.880.00-107127.78%
QQQ191231P001450002019-07-19 3:02PM EDT145.000.840.850.92-0.09-9.68%296,04727.52%
QQQ191231P001460002019-07-10 10:14AM EDT146.000.770.900.970.00-61227.30%
QQQ191231P001470002019-06-03 1:09PM EDT147.003.750.890.940.00-16026.54%
QQQ191231P001480002019-07-09 11:48AM EDT148.001.011.001.080.00-212626.87%
QQQ191231P001490002019-07-19 3:55PM EDT149.001.061.061.13+0.07+7.07%3526.60%
QQQ191231P001500002019-07-19 3:39PM EDT150.001.111.111.19+0.06+5.71%3092726.38%
QQQ191231P001510002019-07-12 11:00AM EDT151.001.041.181.250.00-56426.14%
QQQ191231P001520002019-07-19 3:07PM EDT152.001.221.241.32+0.14+12.96%567225.94%
QQQ191231P001530002019-06-12 12:09PM EDT153.002.681.121.170.00-125724.57%
QQQ191231P001540002019-07-03 10:12AM EDT154.001.391.381.460.00-2167825.48%
QQQ191231P001550002019-07-15 12:17PM EDT155.001.231.461.530.00-11,42825.23%
QQQ191231P001560002019-07-17 10:44AM EDT156.001.391.541.610.00-3060425.01%
QQQ191231P001570002019-07-12 12:35PM EDT157.001.411.621.700.00-405224.82%
QQQ191231P001580002019-05-30 10:31AM EDT158.004.582.332.400.00-212426.99%
QQQ191231P001590002019-05-30 3:29PM EDT159.004.982.452.520.00-7526.80%
QQQ191231P001600002019-07-19 12:04PM EDT160.001.741.901.97-0.02-1.14%112,85724.12%
QQQ191231P001610002019-06-26 3:51PM EDT161.003.062.002.070.00-226423.90%
QQQ191231P001620002019-06-26 3:49PM EDT162.003.212.102.180.00-128523.69%
QQQ191231P001630002019-05-31 2:32PM EDT163.006.592.442.500.00-12224.19%
QQQ191231P001640002019-07-03 10:08AM EDT164.002.302.332.410.00-12440323.25%
QQQ191231P001650002019-07-19 10:38AM EDT165.002.222.452.53+0.18+8.82%1036923.02%
QQQ191231P001660002019-06-24 12:47PM EDT166.003.372.572.660.00-15222.80%
QQQ191231P001670002019-07-10 1:42PM EDT167.002.342.712.790.00-1028622.57%
QQQ191231P001680002019-07-18 9:59AM EDT168.002.772.852.930.00-217322.35%
QQQ191231P001690002019-06-26 3:49PM EDT169.004.432.993.080.00-2,00294022.13%
QQQ191231P001700002019-07-18 2:19PM EDT170.003.013.143.240.00-74,80021.92%
QQQ191231P001710002019-07-15 1:30PM EDT171.002.753.303.400.00-41,48421.70%
QQQ191231P001720002019-06-25 2:30PM EDT172.005.173.473.570.00-17521.47%
QQQ191231P001730002019-07-11 12:28PM EDT173.003.153.643.740.00-1169121.23%
QQQ191231P001740002019-07-15 11:13AM EDT174.003.163.833.930.00-110221.02%
QQQ191231P001750002019-07-17 3:53PM EDT175.003.664.024.120.00-104,21820.78%
QQQ191231P001760002019-07-15 11:14AM EDT176.003.474.224.330.00-110520.58%
QQQ191231P001770002019-06-24 1:02PM EDT177.005.574.434.530.00-127020.32%
QQQ191231P001780002019-07-12 12:11PM EDT178.003.944.654.750.00-210620.09%
QQQ191231P001790002019-07-12 9:33AM EDT179.004.274.884.980.00-251,06819.86%
QQQ191231P001800002019-07-19 9:36AM EDT180.004.365.125.22-0.81-15.67%21,15519.62%
QQQ191231P001810002019-07-03 12:45PM EDT181.005.135.365.480.00-695919.41%
QQQ191231P001820002019-07-18 3:46PM EDT182.005.195.625.740.00-7922819.17%
QQQ191231P001830002019-07-19 4:06PM EDT183.005.955.906.02+0.54+9.98%2117818.95%
QQQ191231P001840002019-07-16 11:30AM EDT184.005.036.186.290.00-16618.67%
QQQ191231P001850002019-07-19 3:58PM EDT185.006.436.486.60+0.28+4.55%20056918.46%
QQQ191231P001860002019-07-10 3:33PM EDT186.006.006.796.910.00-67018.21%
QQQ191231P001870002019-07-16 2:14PM EDT187.006.157.127.240.00-530117.98%
QQQ191231P001880002019-07-16 11:07AM EDT188.006.097.467.580.00-117417.73%
QQQ191231P001890002019-07-08 1:25PM EDT189.008.237.817.930.00-23517.48%
QQQ191231P001900002019-07-19 12:15PM EDT190.007.368.188.32-0.28-3.66%10048317.27%
QQQ191231P001910002019-07-19 10:59AM EDT191.007.698.578.70-0.32-4.00%144117.01%
QQQ191231P001920002019-07-19 1:11PM EDT192.008.108.989.11-0.23-2.76%47416.77%
QQQ191231P001930002019-07-19 3:40PM EDT193.009.149.409.54+0.90+10.92%53,75316.54%
QQQ191231P001940002019-07-18 3:55PM EDT194.009.109.859.990.00-4716.31%
QQQ191231P001950002019-07-18 9:30AM EDT195.0010.0710.3110.450.00-719416.06%
QQQ191231P001960002019-07-01 9:42AM EDT196.0011.0510.7910.940.00--615.83%
QQQ191231P001970002019-06-07 10:57AM EDT197.0014.7510.9611.150.00-1591114.99%
QQQ191231P002000002019-07-17 3:30PM EDT200.0011.7012.8913.100.00-111714.88%
QQQ191231P002010002019-07-05 9:45AM EDT201.0013.9013.4913.690.00-444414.64%
QQQ191231P002020002019-06-13 2:46PM EDT202.0020.6712.3412.530.00-252610.13%
QQQ191231P002030002019-06-17 12:03AM EDT203.0021.3213.2113.380.00--010.23%
QQQ191231P002050002019-06-07 10:57AM EDT205.0024.0315.8916.130.00-2213.26%
QQQ191231P002060002019-07-15 1:01PM EDT206.0014.6716.6916.930.00--113.25%
QQQ191231P002100002019-07-12 10:46AM EDT210.0018.4019.9520.260.00-125813.14%
QQQ191231P002150002019-07-10 2:42PM EDT215.0022.9724.3124.650.00-4012.77%
QQQ191231P002200002019-06-07 11:12AM EDT220.0035.5029.1629.470.00-4013.56%