QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200117C000750002019-07-26 3:47PM EDT75.00120.570.000.000.00-600.00%
QQQ200117C000800002019-08-02 10:52AM EDT80.00106.500.000.000.00-100.00%
QQQ200117C000850002019-08-02 10:54AM EDT85.00101.700.000.000.00-200.00%
QQQ200117C000900002019-08-02 10:55AM EDT90.0096.750.000.000.00-100.00%
QQQ200117C000950002019-08-01 11:09AM EDT95.0099.700.000.000.00-4000.00%
QQQ200117C001000002019-08-13 3:48PM EDT100.0088.400.000.000.00-100.00%
QQQ200117C001050002019-08-05 10:35AM EDT105.0077.640.000.000.00-300.00%
QQQ200117C001100002019-08-13 3:20PM EDT110.0078.970.000.000.00-1000.00%
QQQ200117C001150002019-08-20 11:37AM EDT115.0073.570.000.000.00-200.00%
QQQ200117C001200002019-08-21 9:39AM EDT120.0069.170.000.000.00-700.00%
QQQ200117C001250002019-08-21 2:00PM EDT125.0063.750.000.000.00-2200.00%
QQQ200117C001300002019-08-08 10:21AM EDT130.0059.090.000.000.00-3000.00%
QQQ200117C001350002019-08-08 11:11AM EDT135.0052.580.000.000.00-100.00%
QQQ200117C001390002019-08-06 2:45PM EDT139.0046.190.000.000.00-1000.00%
QQQ200117C001400002019-08-15 11:26AM EDT140.0044.030.000.000.00-100.00%
QQQ200117C001410002019-08-19 9:54AM EDT141.0048.300.000.000.00-600.00%
QQQ200117C001420002019-07-29 11:50AM EDT142.0053.470.000.000.00-200.00%
QQQ200117C001430002019-08-16 11:40AM EDT143.0043.920.000.000.00-1000.00%
QQQ200117C001440002019-07-10 9:53AM EDT144.0050.3943.9744.260.00-15660.00%
QQQ200117C001450002019-08-16 12:02PM EDT145.0042.180.000.000.00-1700.00%
QQQ200117C001460002019-07-03 12:18PM EDT146.0047.0042.3342.670.00-534016.02%
QQQ200117C001470002019-08-21 12:11PM EDT147.0043.370.000.000.00-100.00%
QQQ200117C001480002019-08-21 10:49AM EDT148.0042.230.000.000.00-3500.00%
QQQ200117C001490002019-08-09 2:46PM EDT149.0039.800.000.000.00-1000.00%
QQQ200117C001500002019-08-21 9:54AM EDT150.0040.770.000.000.00-500.00%
QQQ200117C001510002019-07-15 3:08PM EDT151.0045.0035.7735.980.00-100.00%
QQQ200117C001520002019-08-08 12:46PM EDT152.0037.700.000.000.00-100.00%
QQQ200117C001530002019-08-15 12:39PM EDT153.0032.780.000.000.00-300.00%
QQQ200117C001540002019-07-31 10:12AM EDT154.0042.190.000.000.00-300.00%
QQQ200117C001550002019-08-19 9:53AM EDT155.0035.420.000.000.00-1500.00%
QQQ200117C001560002019-08-21 4:08PM EDT156.0035.030.000.000.00-4500.00%
QQQ200117C001570002019-08-05 9:44AM EDT157.0029.290.000.000.00-4000.00%
QQQ200117C001580002019-07-30 2:58PM EDT158.0038.2230.4930.790.00-259414.26%
QQQ200117C001590002019-08-08 10:06AM EDT159.0029.890.000.000.00-100.00%
QQQ200117C001600002019-08-21 11:35AM EDT160.0031.670.000.000.00-200.00%
QQQ200117C001610002019-08-19 12:24PM EDT161.0030.500.000.000.00-100.00%
QQQ200117C001620002019-08-07 3:52PM EDT162.0025.990.000.000.00-500.00%
QQQ200117C001630002019-08-14 10:39AM EDT163.0026.130.000.000.00-5000.00%
QQQ200117C001640002019-08-07 3:55PM EDT164.0024.640.000.000.00-200.00%
QQQ200117C001650002019-08-19 2:51PM EDT165.0027.030.000.000.00-2000.00%
QQQ200117C001660002019-07-26 3:34PM EDT166.0032.300.000.000.00-200.00%
QQQ200117C001670002019-08-09 1:37PM EDT167.0024.470.000.000.00-1000.00%
QQQ200117C001680002019-08-06 2:04PM EDT168.0020.390.000.000.00-200.00%
QQQ200117C001690002019-08-13 12:09PM EDT169.0023.940.000.000.00-11900.00%
QQQ200117C001700002019-08-21 4:02PM EDT170.0022.990.000.000.00-12700.00%
QQQ200117C001710002019-08-07 10:37AM EDT171.0018.260.000.000.00-7300.00%
QQQ200117C001720002019-08-19 12:53PM EDT172.0021.450.000.000.00-1000.00%
QQQ200117C001730002019-08-19 10:49AM EDT173.0020.300.000.000.00-200.00%
QQQ200117C001740002019-07-11 12:13PM EDT174.0023.7318.3218.510.00-183620.45%
QQQ200117C001750002019-08-21 1:37PM EDT175.0018.950.000.000.00-3500.00%
QQQ200117C001760002019-08-05 3:50PM EDT176.0016.500.000.000.00-300.00%
QQQ200117C001770002019-08-13 11:59AM EDT177.0017.650.000.000.00-200.00%
QQQ200117C001780002019-08-14 1:25PM EDT178.0013.910.000.000.00-300.00%
QQQ200117C001790002019-08-05 9:30AM EDT179.0012.280.000.000.00-300.00%
QQQ200117C001800002019-08-21 3:02PM EDT180.0015.040.000.000.00-4800.00%
QQQ200117C001810002019-08-16 4:14PM EDT181.0012.850.000.000.00-100.00%
QQQ200117C001820002019-08-20 1:27PM EDT182.0013.410.000.000.00-300.00%
QQQ200117C001830002019-08-20 11:02AM EDT183.0012.900.000.000.00-500.00%
QQQ200117C001840002019-08-21 1:13PM EDT184.0012.530.000.000.00-1000.00%
QQQ200117C001850002019-08-21 11:25AM EDT185.0011.900.000.000.00-3900.00%
QQQ200117C001860002019-08-20 3:56PM EDT186.0010.450.000.000.00-1200.00%
QQQ200117C001870002019-08-21 11:51AM EDT187.0010.550.000.000.00-1400.00%
QQQ200117C001880002019-08-21 3:43PM EDT188.009.760.000.000.00-3700.00%
QQQ200117C001890002019-08-21 11:00AM EDT189.009.300.000.000.00-2200.10%
QQQ200117C001900002019-08-21 1:12PM EDT190.008.520.000.000.00-77700.39%
QQQ200117C001910002019-08-21 3:11PM EDT191.007.980.000.000.00-3600.39%
QQQ200117C001920002019-08-21 12:30PM EDT192.007.600.000.000.00-1400.78%
QQQ200117C001930002019-08-21 2:07PM EDT193.006.950.000.000.00-1900.78%
QQQ200117C001940002019-08-21 2:03PM EDT194.006.350.000.000.00-8900.78%
QQQ200117C001950002019-08-21 2:38PM EDT195.005.910.000.000.00-4701.56%
QQQ200117C001960002019-08-21 1:07PM EDT196.005.600.000.000.00-2101.56%
QQQ200117C001970002019-08-21 10:15AM EDT197.005.110.000.000.00-201.56%
QQQ200117C001980002019-08-21 11:48AM EDT198.004.740.000.000.00-801.56%
QQQ200117C001990002019-08-21 11:33AM EDT199.004.300.000.000.00-501.56%
QQQ200117C002000002019-08-21 3:54PM EDT200.003.770.000.000.00-32601.56%
QQQ200117C002010002019-08-14 3:02PM EDT201.002.660.000.000.00-1003.13%
QQQ200117C002020002019-08-16 9:52AM EDT202.002.480.000.000.00-203.13%
QQQ200117C002030002019-08-20 9:44AM EDT203.002.630.000.000.00-1203.13%
QQQ200117C002040002019-08-21 11:00AM EDT204.002.540.000.000.00-1003.13%
QQQ200117C002050002019-08-21 3:56PM EDT205.002.250.000.000.00-4203.13%
QQQ200117C002060002019-08-21 2:38PM EDT206.001.970.000.000.00-703.13%
QQQ200117C002070002019-08-19 3:21PM EDT207.001.780.000.000.00-1203.13%
QQQ200117C002080002019-08-21 11:20AM EDT208.001.590.000.000.00-1003.13%
QQQ200117C002090002019-08-12 3:40PM EDT209.001.120.000.000.00-1003.13%
QQQ200117C002100002019-08-21 11:59AM EDT210.001.240.000.000.00-1403.13%
QQQ200117C002110002019-08-16 10:44AM EDT211.000.990.000.000.00-5403.13%
QQQ200117C002120002019-08-19 1:14PM EDT212.001.050.000.000.00-803.13%
QQQ200117C002130002019-08-20 3:28PM EDT213.000.760.000.000.00-13803.13%
QQQ200117C002140002019-08-06 11:24AM EDT214.000.480.000.000.00-4003.13%
QQQ200117C002150002019-08-21 2:37PM EDT215.000.620.000.000.00-21603.13%
QQQ200117C002160002019-08-19 10:37AM EDT216.000.560.000.000.00-5406.25%
QQQ200117C002170002019-08-15 3:46PM EDT217.000.340.000.000.00-506.25%
QQQ200117C002180002019-08-20 2:16PM EDT218.000.350.000.000.00-1006.25%
QQQ200117C002190002019-08-05 10:17AM EDT219.000.300.000.000.00-5006.25%
QQQ200117C002200002019-08-20 11:11AM EDT220.000.280.000.000.00-9706.25%
QQQ200117C002210002019-07-16 10:58AM EDT221.000.700.190.260.00-3013.79%
QQQ200117C002220002019-07-26 4:09PM EDT222.000.620.000.000.00-906.25%
QQQ200117C002230002019-07-10 11:48AM EDT223.000.450.150.230.00-232314.12%
QQQ200117C002240002019-08-21 3:59PM EDT224.000.150.000.000.00-206.25%
QQQ200117C002250002019-08-16 2:43PM EDT225.000.100.000.000.00-1206.25%
QQQ200117C002260002019-08-08 1:11PM EDT226.000.110.000.000.00-1506.25%
QQQ200117C002270002019-07-18 12:02PM EDT227.000.240.060.110.00-204313.67%
QQQ200117C002280002019-06-07 11:05AM EDT228.000.210.170.250.00--115.85%
QQQ200117C002290002019-08-12 9:39AM EDT229.000.080.000.000.00-1006.25%
QQQ200117C002300002019-08-21 9:39AM EDT230.000.080.000.000.00-106.25%
QQQ200117C002320002019-08-02 9:30AM EDT232.000.080.000.000.00-106.25%
QQQ200117C002340002019-06-07 11:05AM EDT234.000.140.070.110.00-202015.53%
QQQ200117C002350002019-08-19 3:44PM EDT235.000.030.000.000.00-206.25%
QQQ200117C002360002019-05-23 1:00PM EDT236.000.050.090.150.00--1016.77%
QQQ200117C002370002019-08-05 9:30AM EDT237.000.050.000.000.00-106.25%
QQQ200117C002380002019-06-14 12:04PM EDT238.000.050.040.080.00-1115.87%
QQQ200117C002400002019-08-02 11:20AM EDT240.000.050.000.000.00-1006.25%
QQQ200117C002450002019-08-08 2:18PM EDT245.000.020.000.000.00-20606.25%
QQQ200117C002500002019-08-16 10:15AM EDT250.000.010.000.000.00-40012.50%
QQQ200117C002600002019-06-20 9:48AM EDT260.000.030.000.030.00--118.75%
QQQ200117C002700002019-07-03 11:03AM EDT270.000.020.000.030.00--120.70%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200117P000750002019-06-25 3:21PM EDT75.000.040.000.050.00-1711,11050.78%
QQQ200117P000800002019-08-15 1:44PM EDT80.000.050.000.000.00-10025.00%
QQQ200117P000850002019-08-15 9:55AM EDT85.000.070.000.000.00-50025.00%
QQQ200117P000900002019-08-21 10:16AM EDT90.000.070.000.000.00-100025.00%
QQQ200117P000950002019-08-14 3:56PM EDT95.000.120.000.000.00-2025.00%
QQQ200117P001000002019-08-21 11:58AM EDT100.000.090.000.000.00-8025.00%
QQQ200117P001050002019-08-15 2:18PM EDT105.000.220.000.000.00-27025.00%
QQQ200117P001100002019-08-19 9:30AM EDT110.000.170.000.000.00-10012.50%
QQQ200117P001150002019-08-21 10:04AM EDT115.000.210.000.000.00-5012.50%
QQQ200117P001200002019-08-21 3:11PM EDT120.000.270.000.000.00-46012.50%
QQQ200117P001250002019-08-21 9:30AM EDT125.000.380.000.000.00-6012.50%
QQQ200117P001300002019-08-21 11:00AM EDT130.000.460.000.000.00-237012.50%
QQQ200117P001350002019-08-21 3:48PM EDT135.000.620.000.000.00-1012.50%
QQQ200117P001390002019-08-21 12:06PM EDT139.000.750.000.000.00-1012.50%
QQQ200117P001400002019-08-20 12:23PM EDT140.000.790.000.000.00-15012.50%
QQQ200117P001410002019-08-07 11:42AM EDT141.001.500.000.000.00-18012.50%
QQQ200117P001420002019-08-21 9:40AM EDT142.000.900.000.000.00-1012.50%
QQQ200117P001430002019-08-21 9:59AM EDT143.000.950.000.000.00-54012.50%
QQQ200117P001440002019-08-09 10:03AM EDT144.001.250.000.000.00-506.25%
QQQ200117P001450002019-08-21 11:23AM EDT145.001.060.000.000.00-6406.25%
QQQ200117P001460002019-08-08 11:35AM EDT146.001.320.000.000.00-2006.25%
QQQ200117P001470002019-08-14 3:43PM EDT147.002.050.000.000.00-106.25%
QQQ200117P001480002019-08-08 11:35AM EDT148.001.490.000.000.00-1606.25%
QQQ200117P001490002019-08-01 2:22PM EDT149.001.350.000.000.00-806.25%
QQQ200117P001500002019-08-21 3:54PM EDT150.001.410.000.000.00-13706.25%
QQQ200117P001510002019-08-20 1:50PM EDT151.001.590.000.000.00-1006.25%
QQQ200117P001520002019-08-21 10:41AM EDT152.001.560.000.000.00-2006.25%
QQQ200117P001530002019-08-09 11:29AM EDT153.002.200.000.000.00-206.25%
QQQ200117P001540002019-08-19 1:34PM EDT154.001.820.000.000.00-1006.25%
QQQ200117P001550002019-08-19 2:34PM EDT155.001.960.000.000.00-3606.25%
QQQ200117P001560002019-08-15 1:49PM EDT156.003.410.000.000.00-1206.25%
QQQ200117P001570002019-08-21 11:41AM EDT157.001.940.000.000.00-506.25%
QQQ200117P001580002019-08-21 2:33PM EDT158.002.080.000.000.00-1206.25%
QQQ200117P001590002019-08-15 12:14PM EDT159.003.550.000.000.00-106.25%
QQQ200117P001600002019-08-21 2:42PM EDT160.002.370.000.000.00-10906.25%
QQQ200117P001610002019-08-15 1:52PM EDT161.004.290.000.000.00-706.25%
QQQ200117P001620002019-08-21 1:03PM EDT162.002.580.000.000.00-2006.25%
QQQ200117P001630002019-08-06 4:13PM EDT163.004.010.000.000.00-106.25%
QQQ200117P001640002019-08-12 10:32AM EDT164.003.720.000.000.00-2506.25%
QQQ200117P001650002019-08-21 10:10AM EDT165.003.000.000.000.00-3106.25%
QQQ200117P001660002019-08-13 9:47AM EDT166.004.370.000.000.00-803.13%
QQQ200117P001670002019-08-21 2:07PM EDT167.003.320.000.000.00-303.13%
QQQ200117P001680002019-08-21 1:04PM EDT168.003.450.000.000.00-103.13%
QQQ200117P001690002019-08-21 11:37AM EDT169.003.560.000.000.00-103.13%
QQQ200117P001700002019-08-21 1:56PM EDT170.003.820.000.000.00-603.13%
QQQ200117P001710002019-08-16 1:59PM EDT171.005.050.000.000.00-503.13%
QQQ200117P001720002019-08-20 3:07PM EDT172.004.640.000.000.00-12103.13%
QQQ200117P001730002019-08-21 2:10PM EDT173.004.430.000.000.00-1503.13%
QQQ200117P001740002019-08-20 3:43PM EDT174.005.060.000.000.00-903.13%
QQQ200117P001750002019-08-21 4:01PM EDT175.004.800.000.000.00-24303.13%
QQQ200117P001760002019-08-19 10:36AM EDT176.005.450.000.000.00-6003.13%
QQQ200117P001770002019-08-20 3:30PM EDT177.005.750.000.000.00-103.13%
QQQ200117P001780002019-08-20 12:30PM EDT178.005.700.000.000.00-101.56%
QQQ200117P001790002019-08-21 3:31PM EDT179.005.850.000.000.00-1001.56%
QQQ200117P001800002019-08-21 3:56PM EDT180.006.070.000.000.00-1,04301.56%
QQQ200117P001810002019-08-19 9:32AM EDT181.006.530.000.000.00-401.56%
QQQ200117P001820002019-08-21 12:51PM EDT182.006.610.000.000.00-1701.56%
QQQ200117P001830002019-08-21 10:51AM EDT183.006.950.000.000.00-2001.56%
QQQ200117P001840002019-08-21 11:06AM EDT184.007.160.000.000.00-400.78%
QQQ200117P001850002019-08-21 4:01PM EDT185.007.580.000.000.00-22500.78%
QQQ200117P001860002019-08-20 12:49PM EDT186.008.280.000.000.00-1000.78%
QQQ200117P001870002019-08-21 1:28PM EDT187.008.310.000.000.00-300.39%
QQQ200117P001880002019-08-21 3:55PM EDT188.008.700.000.000.00-3100.20%
QQQ200117P001890002019-08-21 3:29PM EDT189.009.160.000.000.00-6300.00%
QQQ200117P001900002019-08-21 2:37PM EDT190.009.560.000.000.00-4300.00%
QQQ200117P001910002019-08-21 11:53AM EDT191.009.800.000.000.00-100.00%
QQQ200117P001920002019-08-19 11:58AM EDT192.0010.700.000.000.00-600.00%
QQQ200117P001930002019-08-13 10:55AM EDT193.0014.860.000.000.00-100.00%
QQQ200117P001940002019-08-08 1:01PM EDT194.0011.740.000.000.00-100.00%
QQQ200117P001950002019-08-15 1:56PM EDT195.0017.200.000.000.00-200.00%
QQQ200117P001960002019-08-13 10:20AM EDT196.0012.500.000.000.00-100.00%
QQQ200117P001970002019-08-21 3:55PM EDT197.0012.890.000.000.00-200.00%
QQQ200117P001980002019-08-14 3:25PM EDT198.0018.110.000.000.00-6600.00%
QQQ200117P001990002019-08-08 3:59PM EDT199.0014.540.000.000.00-100.00%
QQQ200117P002000002019-08-21 3:35PM EDT200.0014.750.000.000.00-700.00%
QQQ200117P002010002019-08-05 4:01PM EDT201.0021.890.000.000.00-10000.00%
QQQ200117P002020002019-07-22 2:27PM EDT202.0013.460.000.000.00-400.00%
QQQ200117P002030002019-06-17 12:03AM EDT203.0020.8413.6313.780.00--00.00%
QQQ200117P002040002019-08-06 2:43PM EDT204.0021.560.000.000.00--00.00%
QQQ200117P002050002019-08-21 3:55PM EDT205.0018.140.000.000.00-200.00%
QQQ200117P002060002019-05-20 9:56AM EDT206.0026.6221.2821.540.00-1021.29%
QQQ200117P002070002019-08-13 3:06PM EDT207.0022.560.000.000.00-200.00%
QQQ200117P002080002019-08-05 2:01PM EDT208.0028.100.000.000.00-1400.00%
QQQ200117P002090002019-08-12 10:45AM EDT209.0024.490.000.000.00-2500.00%
QQQ200117P002100002019-08-20 9:40AM EDT210.0023.340.000.000.00-1000.00%
QQQ200117P002110002019-07-22 9:53AM EDT211.0019.840.000.000.00--00.00%
QQQ200117P002120002019-07-23 9:30AM EDT212.0030.610.000.000.00-100.00%
QQQ200117P002130002019-07-26 3:04PM EDT213.0018.640.000.000.00-200.00%
QQQ200117P002150002019-08-19 9:45AM EDT215.0026.780.000.000.00-500.00%
QQQ200117P002160002019-08-02 10:34AM EDT216.0029.500.000.000.00-100.00%
QQQ200117P002170002019-07-30 1:31PM EDT217.0022.990.000.000.00-400.00%
QQQ200117P002200002019-08-15 12:22PM EDT220.0037.040.000.000.00-1000.00%
QQQ200117P002210002019-08-02 10:34AM EDT221.0034.370.000.000.00-100.00%
QQQ200117P002220002019-07-10 12:32PM EDT222.0029.7835.3435.660.00--023.94%
QQQ200117P002250002019-08-02 11:52AM EDT225.0038.620.000.000.00-100.00%
QQQ200117P002260002019-07-30 3:58PM EDT226.0032.450.000.000.00--00.00%
QQQ200117P002270002019-08-09 4:02PM EDT227.0040.510.000.000.00-100.00%
QQQ200117P002300002019-07-31 9:59AM EDT230.0035.900.000.000.00-200.00%
QQQ200117P002320002019-07-22 11:01AM EDT232.0039.950.000.000.00--00.00%
QQQ200117P002350002019-07-31 9:59AM EDT235.0040.920.000.000.00-200.00%
QQQ200117P002400002019-08-02 11:28AM EDT240.0053.000.000.000.00-100.00%
QQQ200117P002500002019-06-07 10:57AM EDT250.0062.5559.1159.520.00-200.00%
QQQ200117P002700002019-08-16 10:29AM EDT270.0085.220.000.000.00-100.00%