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
QQQ191231C001100002019-09-17 10:43AM EDT110.0081.8581.0381.680.00-224257.13%
QQQ191231C001150002019-08-13 3:30PM EDT115.0074.0077.2677.910.00-20073.19%
QQQ191231C001200002019-08-21 1:23PM EDT120.0069.1970.6670.980.00-20510.00%
QQQ191231C001250002019-07-05 3:57PM EDT125.0069.8858.5858.910.00-101650.00%
QQQ191231C001300002019-08-07 9:33AM EDT130.0058.7061.9562.540.00-309654.91%
QQQ191231C001310002019-09-20 3:16PM EDT131.0060.8760.1660.820.00-31048.98%
QQQ191231C001320002019-09-03 2:32PM EDT132.0054.0150.9451.540.00-200.00%
QQQ191231C001330002019-09-11 10:57AM EDT133.0059.2857.8958.650.00-21044.90%
QQQ191231C001350002019-06-07 11:04AM EDT135.0057.5056.7157.020.00-2848.08%
QQQ191231C001390002019-09-20 12:13PM EDT139.0053.7152.3052.970.00-5544.21%
QQQ191231C001400002019-10-07 3:46PM EDT140.0049.3051.2851.930.00-8842.94%
QQQ191231C001410002019-05-31 3:50PM EDT141.0036.1549.7850.060.00-110.00%
QQQ191231C001430002019-08-08 3:30PM EDT143.0046.0349.4949.680.00-103047.29%
QQQ191231C001440002019-10-07 1:17PM EDT144.0045.4547.3648.020.00-8840.67%
QQQ191231C001450002019-09-23 12:00PM EDT145.0046.6546.3847.040.00-1140.06%
QQQ191231C001460002019-08-19 12:01AM EDT146.0039.5547.2447.510.00--350.31%
QQQ191231C001490002019-06-10 12:15AM EDT149.0025.4941.8642.120.00-2120.90%
QQQ191231C001500002019-10-02 10:02AM EDT150.0036.0141.6241.880.00-32634.57%
QQQ191231C001510002019-09-12 10:13AM EDT151.0043.9340.7641.480.00-1138.87%
QQQ191231C001520002019-09-23 12:00PM EDT152.0039.9639.7939.960.00-1233.80%
QQQ191231C001530002019-09-23 12:00PM EDT153.0039.0238.8539.030.00-1033.64%
QQQ191231C001540002019-06-10 12:15AM EDT154.0019.1437.2637.560.00-3428.17%
QQQ191231C001550002019-08-13 11:48AM EDT155.0035.6538.4938.740.00-8043.17%
QQQ191231C001560002019-08-08 3:53PM EDT156.0034.4337.1937.360.00-10040.15%
QQQ191231C001570002019-08-12 9:51AM EDT157.0030.8737.3838.360.00-81849.16%
QQQ191231C001580002019-10-02 10:10AM EDT158.0029.0633.9134.210.00-11631.17%
QQQ191231C001590002019-10-02 10:10AM EDT159.0028.1433.0933.260.00--230.73%
QQQ191231C001600002019-10-02 3:18PM EDT160.0026.8932.1832.330.00-19530.42%
QQQ191231C001610002019-10-03 10:19AM EDT161.0024.3931.1631.340.00-184729.69%
QQQ191231C001620002019-10-03 10:19AM EDT162.0023.7330.1530.790.00-13731.63%
QQQ191231C001630002019-10-03 10:19AM EDT163.0022.7029.3729.560.00-182129.44%
QQQ191231C001640002019-09-27 11:18AM EDT164.0021.9128.5028.660.00-15629.20%
QQQ191231C001650002019-10-14 2:54PM EDT165.0027.9627.5327.71+0.10+0.36%22,33828.65%
QQQ191231C001660002019-09-25 10:44AM EDT166.0024.3326.6526.810.00-19628.35%
QQQ191231C001670002019-09-25 10:44AM EDT167.0023.4725.7425.840.00-26327.66%
QQQ191231C001680002019-10-09 3:59PM EDT168.0025.4924.7324.900.00-18027.11%
QQQ191231C001690002019-10-01 10:14AM EDT169.0022.660.000.000.00-11350.00%
QQQ191231C001700002019-10-11 3:42PM EDT170.0024.5522.9523.110.00-3239426.40%
QQQ191231C001710002019-09-26 10:30AM EDT171.0019.4922.1822.260.00-1010326.21%
QQQ191231C001720002019-10-09 10:40AM EDT172.0021.9621.0721.720.00-19927.30%
QQQ191231C001730002019-10-09 10:00AM EDT173.0017.6020.4020.530.00-287825.57%
QQQ191231C001740002019-10-09 10:00AM EDT174.0016.8419.6219.750.00-185825.55%
QQQ191231C001750002019-10-10 1:47PM EDT175.0016.9318.6518.790.00-101,03524.76%
QQQ191231C001760002019-10-09 10:00AM EDT176.0015.2417.8117.950.00-198224.43%
QQQ191231C001770002019-10-14 11:15AM EDT177.0017.4516.9917.13+2.74+18.63%311124.13%
QQQ191231C001780002019-10-10 1:06PM EDT178.0014.7616.2616.380.00-2212424.05%
QQQ191231C001790002019-10-09 10:03AM EDT179.0012.9515.3415.460.00-1117523.32%
QQQ191231C001800002019-10-14 9:51AM EDT180.0014.7514.5414.65-1.16-7.29%246522.94%
QQQ191231C001810002019-10-14 12:30PM EDT181.0013.8613.7313.86+2.35+20.42%122422.59%
QQQ191231C001820002019-10-14 12:58PM EDT182.0013.0512.9713.08-1.21-8.49%615022.24%
QQQ191231C001830002019-10-14 3:59PM EDT183.0012.3312.2012.31-1.01-7.57%123821.86%
QQQ191231C001840002019-10-11 1:25PM EDT184.0012.2711.5011.620.00-1526021.70%
QQQ191231C001850002019-10-09 12:07PM EDT185.0012.0410.7510.820.00-30379721.14%
QQQ191231C001860002019-10-09 3:49PM EDT186.008.3810.0310.120.00-4677120.84%
QQQ191231C001870002019-10-09 12:07PM EDT187.009.959.269.350.00-173420.29%
QQQ191231C001880002019-10-14 10:58AM EDT188.009.028.608.66-0.18-1.96%101,58319.92%
QQQ191231C001890002019-10-14 2:49PM EDT189.008.117.937.96-0.89-9.89%73591319.46%
QQQ191231C001900002019-10-14 12:30PM EDT190.007.337.227.29-0.90-10.94%92,06219.03%
QQQ191231C001910002019-10-14 3:55PM EDT191.006.766.596.64-0.24-3.43%1641218.60%
QQQ191231C001920002019-10-14 10:14AM EDT192.006.325.996.05-0.25-3.81%181,30518.27%
QQQ191231C001930002019-10-14 3:53PM EDT193.005.535.435.47-0.19-3.32%422317.90%
QQQ191231C001940002019-10-11 3:23PM EDT194.005.084.824.89-0.67-11.65%2028917.45%
QQQ191231C001950002019-10-14 1:32PM EDT195.004.384.274.32-0.85-16.25%251,08516.96%
QQQ191231C001960002019-10-14 12:30PM EDT196.003.853.763.82-0.35-8.33%341816.58%
QQQ191231C001970002019-10-14 12:41PM EDT197.003.383.323.37-0.42-11.05%118216.26%
QQQ191231C001980002019-10-14 10:51AM EDT198.003.162.872.92-0.42-11.73%827315.85%
QQQ191231C001990002019-10-11 1:52PM EDT199.003.152.482.510.00-313915.47%
QQQ191231C002000002019-10-14 3:50PM EDT200.002.182.102.13-0.32-12.80%325,51815.07%
QQQ191231C002010002019-10-14 10:08AM EDT201.002.001.781.83-0.45-18.37%318614.84%
QQQ191231C002020002019-10-14 12:37PM EDT202.001.561.491.52-0.27-14.75%1673414.47%
QQQ191231C002030002019-10-09 1:00PM EDT203.001.371.221.26+0.38+38.38%14348714.15%
QQQ191231C002040002019-10-10 10:36AM EDT204.000.951.011.040.00-313413.89%
QQQ191231C002050002019-10-14 12:37PM EDT205.000.880.840.87-0.13-12.87%415,43813.75%
QQQ191231C002060002019-10-14 2:15PM EDT206.000.740.670.69+0.28+60.87%15243113.42%
QQQ191231C002070002019-10-11 1:52PM EDT207.000.810.540.570.00-616113.31%
QQQ191231C002080002019-10-01 3:06PM EDT208.000.640.430.460.00-328013.14%
QQQ191231C002090002019-10-14 10:31AM EDT209.000.400.340.37+0.12+42.86%9014813.00%
QQQ191231C002100002019-10-14 3:01PM EDT210.000.300.270.30-0.14-31.82%13889112.92%
QQQ191231C002110002019-10-14 10:56AM EDT211.000.260.210.24+0.09+52.94%183812.82%
QQQ191231C002120002019-10-09 12:43PM EDT212.000.140.160.190.00-1014212.72%
QQQ191231C002130002019-10-10 2:05PM EDT213.000.200.130.150.00-334012.62%
QQQ191231C002140002019-10-10 3:21PM EDT214.000.090.090.130.00-4059512.75%
QQQ191231C002150002019-10-11 3:29PM EDT215.000.140.070.110.00-1888212.84%
QQQ191231C002160002019-09-23 1:18PM EDT216.000.260.050.090.00-138212.84%
QQQ191231C002170002019-08-30 12:48PM EDT217.000.240.030.060.00-4012.50%
QQQ191231C002180002019-09-24 1:56PM EDT218.000.050.030.060.00-15512.89%
QQQ191231C002190002019-08-19 9:53AM EDT219.000.250.200.240.00-120116.53%
QQQ191231C002200002019-10-04 3:11PM EDT220.000.020.020.03-0.01-33.33%791312.50%
QQQ191231C002210002019-08-19 9:53AM EDT221.000.180.140.180.00--116.55%
QQQ191231C002220002019-10-02 3:41PM EDT222.000.020.010.020.00--1,51912.60%
QQQ191231C002230002019-10-01 1:38PM EDT223.000.030.000.020.00--55512.89%
QQQ191231C002240002019-10-02 10:03AM EDT224.000.020.000.000.00-1551576.25%
QQQ191231C002250002019-10-02 3:53PM EDT225.000.010.000.020.00-531713.58%
PutsforDecember 31, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ191231P001100002019-10-07 9:30AM EDT110.000.030.010.020.00-1002,38842.19%
QQQ191231P001150002019-10-11 3:53PM EDT115.000.040.020.030.00-103040.63%
QQQ191231P001200002019-10-11 3:01PM EDT120.000.050.030.050.00-105,24739.45%
QQQ191231P001250002019-10-02 1:34PM EDT125.000.160.040.060.00-385037.11%
QQQ191231P001300002019-10-09 11:30AM EDT130.000.160.060.090.00-201,73635.65%
QQQ191231P001310002019-10-02 11:28AM EDT131.000.270.070.090.00-339235.06%
QQQ191231P001320002019-08-14 12:49PM EDT132.000.840.200.260.00-108040.04%
QQQ191231P001330002019-10-09 12:21PM EDT133.000.190.080.110.00-574034.67%
QQQ191231P001340002019-10-10 2:00PM EDT134.000.180.000.000.00-125512.50%
QQQ191231P001350002019-10-08 12:53PM EDT135.000.230.100.120.00-406,44833.79%
QQQ191231P001360002019-10-09 12:20PM EDT136.000.240.110.130.00-1018433.55%
QQQ191231P001370002019-10-01 2:28PM EDT137.000.300.120.140.00-1333.25%
QQQ191231P001380002019-09-09 11:00AM EDT138.000.420.170.200.00-145134.38%
QQQ191231P001390002019-09-18 2:32PM EDT139.000.180.140.160.00-82,58332.62%
QQQ191231P001400002019-10-11 3:59PM EDT140.000.210.150.180.00-781,43532.52%
QQQ191231P001410002019-10-08 12:33PM EDT141.000.370.170.190.00-6050132.13%
QQQ191231P001420002019-10-14 1:59PM EDT142.000.170.180.21-0.20-54.05%242031.98%
QQQ191231P001430002019-10-09 12:19PM EDT143.000.230.200.220.00-21631.54%
QQQ191231P001440002019-10-10 3:15PM EDT144.000.250.210.230.00-658431.10%
QQQ191231P001450002019-10-11 1:34PM EDT145.000.290.230.250.00-1016,13630.91%
QQQ191231P001460002019-10-14 1:59PM EDT146.000.250.250.28-0.05-16.67%25430.81%
QQQ191231P001470002019-10-14 11:26AM EDT147.000.300.270.30-0.02-6.25%2712230.52%
QQQ191231P001480002019-09-23 10:11AM EDT148.000.340.300.320.00-2318030.18%
QQQ191231P001490002019-10-09 11:55AM EDT149.000.620.320.350.00-208129.98%
QQQ191231P001500002019-10-11 1:20PM EDT150.000.410.350.370.00-122,13729.61%
QQQ191231P001510002019-10-09 12:12PM EDT151.000.710.380.410.00-7,1007,12329.52%
QQQ191231P001520002019-10-08 12:09PM EDT152.000.880.410.430.00-1,8592,56629.08%
QQQ191231P001530002019-10-08 1:39PM EDT153.000.880.440.470.00-226128.91%
QQQ191231P001540002019-10-02 4:03PM EDT154.000.550.480.500.00-269628.57%
QQQ191231P001550002019-10-14 12:58PM EDT155.000.560.510.55-0.01-1.75%32,47128.42%
QQQ191231P001560002019-09-27 11:33AM EDT156.000.950.570.600.00-260428.25%
QQQ191231P001570002019-10-11 12:13PM EDT157.000.700.610.640.00-17527.93%
QQQ191231P001580002019-09-18 1:32PM EDT158.000.750.660.700.00-213527.77%
QQQ191231P001590002019-10-07 2:12PM EDT159.001.150.710.750.00-17227.49%
QQQ191231P001600002019-10-14 12:47PM EDT160.000.800.770.80+0.02+2.56%2717,62927.17%
QQQ191231P001610002019-10-14 11:28AM EDT161.000.860.820.85-0.05-5.49%327526.82%
QQQ191231P001620002019-10-02 10:27AM EDT162.002.140.900.930.00-531126.69%
QQQ191231P001630002019-10-11 2:41PM EDT163.000.990.961.000.00-619926.42%
QQQ191231P001640002019-10-14 2:57PM EDT164.001.041.041.07-0.10-8.77%7151626.14%
QQQ191231P001650002019-10-14 2:54PM EDT165.001.121.111.15-0.14-11.11%1783425.88%
QQQ191231P001660002019-10-14 10:12AM EDT166.001.241.211.23-0.51-29.14%55525.59%
QQQ191231P001670002019-10-11 12:13PM EDT167.001.431.291.340.00-113,95725.43%
QQQ191231P001680002019-10-07 9:48AM EDT168.001.451.401.430.00-126225.12%
QQQ191231P001690002019-10-11 11:19AM EDT169.001.531.491.510.00-21,04224.73%
QQQ191231P001700002019-10-14 10:56AM EDT170.001.611.601.64-0.10-5.85%176,52124.57%
QQQ191231P001710002019-10-14 10:12AM EDT171.001.741.721.74-0.06-3.33%51,49924.22%
QQQ191231P001720002019-10-14 11:28AM EDT172.001.881.841.89+0.08+4.44%39224.06%
QQQ191231P001730002019-10-11 11:19AM EDT173.002.011.972.020.00-379123.77%
QQQ191231P001740002019-10-10 3:07PM EDT174.003.062.102.140.00-113223.40%
QQQ191231P001750002019-10-09 3:54PM EDT175.002.322.252.290.00-155,18823.13%
QQQ191231P001760002019-10-14 12:27PM EDT176.002.442.412.45-0.08-3.17%128822.85%
QQQ191231P001770002019-10-14 12:29PM EDT177.002.622.572.60+0.12+4.80%241922.49%
QQQ191231P001780002019-10-14 3:01PM EDT178.002.732.762.81-0.23-7.77%51,00422.32%
QQQ191231P001790002019-10-14 11:29AM EDT179.002.942.942.95-0.05-1.67%31,15021.84%
QQQ191231P001800002019-10-14 4:00PM EDT180.003.153.143.17+0.14+4.65%141,72221.61%
QQQ191231P001810002019-10-14 12:26PM EDT181.003.383.343.37+0.13+4.00%21,23921.27%
QQQ191231P001820002019-10-14 3:59PM EDT182.003.553.553.59+0.13+3.80%652320.95%
QQQ191231P001830002019-10-14 1:55PM EDT183.003.783.823.86+0.08+2.16%820420.73%
QQQ191231P001840002019-10-14 3:41PM EDT184.004.024.044.08-0.13-3.13%31,07720.31%
QQQ191231P001850002019-10-14 12:26PM EDT185.004.314.294.33-0.24-5.27%2344,98819.94%
QQQ191231P001860002019-10-14 3:29PM EDT186.004.504.574.60-0.15-3.23%271,46619.57%
QQQ191231P001870002019-10-14 2:05PM EDT187.004.814.864.90-0.30-5.87%18914,40619.25%
QQQ191231P001880002019-10-11 3:37PM EDT188.005.385.175.200.00-67762318.86%
QQQ191231P001890002019-10-14 10:13AM EDT189.005.485.485.53-0.32-5.52%835518.50%
QQQ191231P001900002019-10-14 11:31AM EDT190.005.775.825.86-0.10-1.70%131,03418.08%
QQQ191231P001910002019-10-14 10:55AM EDT191.006.146.176.22-0.16-2.54%51,54117.68%
QQQ191231P001920002019-10-14 4:00PM EDT192.006.606.596.58-0.05-0.75%12561017.21%
QQQ191231P001930002019-10-11 4:05PM EDT193.006.886.967.02-0.35-4.84%73,92016.89%
QQQ191231P001940002019-10-09 1:00PM EDT194.007.647.377.430.00-1163816.41%
QQQ191231P001950002019-10-11 11:31AM EDT195.007.957.887.940.00-6977316.13%
QQQ191231P001960002019-10-11 11:57AM EDT196.008.378.388.450.00-12730815.77%
QQQ191231P001970002019-10-11 1:32PM EDT197.008.758.898.980.00-31,15915.37%
QQQ191231P001980002019-10-11 3:03PM EDT198.008.919.489.600.00-515915.15%
QQQ191231P001990002019-10-14 9:51AM EDT199.0010.2310.0710.20+0.75+7.91%28914.77%
QQQ191231P002000002019-10-09 3:38PM EDT200.0010.3210.6310.750.00-1642814.08%
QQQ191231P002010002019-10-14 10:15AM EDT201.0011.3811.3911.49+0.71+6.65%1012213.94%
QQQ191231P002020002019-10-11 10:17AM EDT202.0011.8912.1012.210.00-22321213.61%
QQQ191231P002030002019-10-10 12:03PM EDT203.0012.4412.8212.960.00-1012313.27%
QQQ191231P002040002019-10-10 2:07PM EDT204.0016.0913.5513.660.00-510312.51%
QQQ191231P002050002019-10-11 4:06PM EDT205.0014.5414.4214.540.00-4636712.50%
QQQ191231P002060002019-10-10 11:30AM EDT206.0017.1415.2015.560.00-154613.22%
QQQ191231P002070002019-10-14 1:01PM EDT207.0016.1516.2116.34+0.57+3.66%10512.40%
QQQ191231P002080002019-10-14 12:08AM EDT208.0016.5817.0417.170.00--3011.57%
QQQ191231P002090002019-10-14 12:08AM EDT209.0017.3317.8818.010.00-148010.13%
QQQ191231P002100002019-10-02 3:48PM EDT210.0026.1018.9319.070.00-4211.45%
QQQ191231P002120002019-09-24 1:37PM EDT212.0024.1920.5221.180.00--013.66%
QQQ191231P002150002019-09-27 3:12PM EDT215.0028.8923.6024.260.00-8815.91%
QQQ191231P002200002019-06-07 11:12AM EDT220.0035.5029.1629.470.00-4020.19%
QQQ191231P002210002019-10-14 12:08AM EDT221.0035.4529.6030.260.00--1018.75%
QQQ191231P002220002019-10-14 12:08AM EDT222.0032.6230.5131.170.00---18.16%
QQQ191231P002230002019-10-14 12:08AM EDT223.0031.3731.5132.170.00-2-18.60%
QQQ191231P002250002019-09-10 3:21PM EDT225.0031.3133.4134.160.00-2019.34%