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
QQQ200117C000750002019-06-07 11:05AM EDT75.00104.59111.33111.930.00-1953.52%
QQQ200117C000800002019-05-24 12:31PM EDT80.0099.05106.32106.930.00-39856.98%
QQQ200117C000850002019-06-07 11:05AM EDT85.0094.56101.32101.940.00-314953.44%
QQQ200117C000900002019-06-14 12:10PM EDT90.0092.4696.3296.940.00-111749.90%
QQQ200117C000950002019-06-07 11:05AM EDT95.0095.8091.3591.960.00-320946.88%
QQQ200117C001000002019-05-21 3:52PM EDT100.0082.1586.4487.040.00-21,27044.75%
QQQ200117C001050002019-06-07 11:04AM EDT105.0078.7081.5382.130.00-20090142.70%
QQQ200117C001100002019-06-10 1:37PM EDT110.0074.1876.6477.260.00-230040.99%
QQQ200117C001150002019-06-05 2:35PM EDT115.0061.7071.7872.380.00-153039.06%
QQQ200117C001200002019-06-03 3:58PM EDT120.0051.6266.9367.530.00-26176237.28%
QQQ200117C001250002019-06-12 12:59PM EDT125.0058.4962.1262.730.00-126435.72%
QQQ200117C001300002019-06-18 1:51PM EDT130.0057.6057.3557.950.00-192434.11%
QQQ200117C001350002019-06-06 11:29AM EDT135.0043.6552.6253.230.00-225532.64%
QQQ200117C001390002019-06-03 11:27AM EDT139.0036.8048.8849.490.00-46731.48%
QQQ200117C001400002019-06-07 2:49PM EDT140.0043.0647.9548.550.00-31,13831.15%
QQQ200117C001410002019-06-05 9:30AM EDT141.0038.0647.0147.620.00-112130.86%
QQQ200117C001420002019-06-03 11:28AM EDT142.0034.1946.1046.700.00-435730.59%
QQQ200117C001430002019-06-07 11:04AM EDT143.0050.4945.1945.790.00-5014230.36%
QQQ200117C001440002019-06-06 11:27AM EDT144.0035.6544.2544.860.00-356630.03%
QQQ200117C001450002019-06-13 11:26AM EDT145.0040.4543.3543.950.00-11,96029.77%
QQQ200117C001460002019-06-07 11:04AM EDT146.0032.9442.4543.050.00-234029.54%
QQQ200117C001470002019-06-07 11:04AM EDT147.0046.7941.5442.130.00-11,36129.23%
QQQ200117C001480002019-06-07 10:17AM EDT148.0034.9540.6441.230.00-236228.98%
QQQ200117C001490002019-06-07 11:04AM EDT149.0041.6439.7440.330.00-114528.71%
QQQ200117C001500002019-06-18 11:49AM EDT150.0039.3038.9139.440.00-588028.47%
QQQ200117C001510002019-06-07 11:04AM EDT151.0036.2038.0238.550.00-115028.21%
QQQ200117C001520002019-06-18 9:51AM EDT152.0037.9737.0737.660.00-455727.95%
QQQ200117C001530002019-06-07 2:14PM EDT153.0031.8936.1936.780.00-1435227.70%
QQQ200117C001540002019-06-11 9:32AM EDT154.0034.5335.3035.900.00-11,07527.44%
QQQ200117C001550002019-06-04 9:42AM EDT155.0022.8434.4235.020.00-51,54627.17%
QQQ200117C001560002019-06-18 11:46AM EDT156.0034.1433.5534.160.00-151626.94%
QQQ200117C001570002019-06-07 10:59AM EDT157.0028.5732.7133.300.00-5028026.70%
QQQ200117C001580002019-06-18 9:46AM EDT158.0032.5231.8532.440.00-156926.45%
QQQ200117C001590002019-06-18 9:41AM EDT159.0031.0031.0031.590.00-231626.21%
QQQ200117C001600002019-06-18 2:23PM EDT160.0030.6630.1530.740.00-217,98425.96%
QQQ200117C001610002019-06-07 12:53PM EDT161.0025.1929.3129.910.00-468025.74%
QQQ200117C001620002019-06-18 9:48AM EDT162.0029.2328.4829.070.00-196825.49%
QQQ200117C001630002019-06-07 11:04AM EDT163.0022.8027.6528.250.00-152925.27%
QQQ200117C001640002019-06-07 11:55AM EDT164.0022.7726.8427.420.00-1078325.01%
QQQ200117C001650002019-06-18 3:50PM EDT165.0026.2126.0026.600.00-1915,70924.76%
QQQ200117C001660002019-06-04 10:27AM EDT166.0015.6725.2125.800.00-1001,38124.54%
QQQ200117C001670002019-06-17 9:34AM EDT167.0021.8824.4125.000.00-11,10924.30%
QQQ200117C001680002019-06-18 3:16PM EDT168.0023.8823.6124.050.00-170223.73%
QQQ200117C001690002019-06-07 11:19AM EDT169.0013.5222.8323.410.00-575223.81%
QQQ200117C001700002019-06-18 3:59PM EDT170.0022.1422.0522.640.00-4912,84323.60%
QQQ200117C001710002019-06-18 9:56AM EDT171.0021.8521.2821.870.00-11,49023.36%
QQQ200117C001720002019-06-07 11:14AM EDT172.0016.7620.5321.100.00-571023.11%
QQQ200117C001730002019-06-07 3:10PM EDT173.0016.0619.7720.360.00-51,57122.91%
QQQ200117C001740002019-06-10 12:45PM EDT174.0017.4919.1419.450.00-1083822.35%
QQQ200117C001750002019-06-18 2:59PM EDT175.0018.6518.2918.870.00-5919,46422.42%
QQQ200117C001760002019-06-12 9:34AM EDT176.0015.2017.5618.150.00-11,26222.20%
QQQ200117C001770002019-06-18 11:14AM EDT177.0017.5816.9717.430.00-264,24021.96%
QQQ200117C001780002019-06-18 1:24PM EDT178.0016.2916.1516.720.00-101,18021.72%
QQQ200117C001790002019-06-17 2:01PM EDT179.0014.0015.4516.030.00-12,74021.50%
QQQ200117C001800002019-06-18 3:16PM EDT180.0015.0014.9715.150.00-5713,63320.91%
QQQ200117C001810002019-06-18 3:16PM EDT181.0014.3314.3014.470.00-181,11020.67%
QQQ200117C001820002019-06-18 12:49PM EDT182.0013.8013.6413.810.00-44,13220.44%
QQQ200117C001830002019-06-18 9:34AM EDT183.0012.4713.0013.160.00-175420.22%
QQQ200117C001840002019-06-18 2:25PM EDT184.0012.6112.3712.520.00-621,21919.98%
QQQ200117C001850002019-06-18 3:31PM EDT185.0011.7611.7511.900.00-21719,70019.76%
QQQ200117C001860002019-06-18 10:40AM EDT186.0011.7011.1411.290.00-377119.54%
QQQ200117C001870002019-06-18 1:40PM EDT187.0010.5510.5410.690.00-211,22919.31%
QQQ200117C001880002019-06-18 3:03PM EDT188.0010.159.9610.110.00-381,36219.09%
QQQ200117C001890002019-06-18 2:44PM EDT189.009.559.409.540.00-2049318.86%
QQQ200117C001900002019-06-18 3:52PM EDT190.008.828.858.990.00-17328,35918.64%
QQQ200117C001910002019-06-17 3:53PM EDT191.006.888.328.450.00-2148918.42%
QQQ200117C001920002019-06-18 2:27PM EDT192.007.927.807.930.00-24,56318.20%
QQQ200117C001930002019-06-17 3:16PM EDT193.006.127.307.430.00-1024,22317.99%
QQQ200117C001940002019-06-14 1:13PM EDT194.005.206.816.940.00-768417.77%
QQQ200117C001950002019-06-18 10:37AM EDT195.006.706.356.480.00-309,63017.57%
QQQ200117C001960002019-06-17 9:55AM EDT196.004.955.916.030.00-31,53817.36%
QQQ200117C001970002019-06-18 12:48PM EDT197.005.525.485.600.00-101,72017.15%
QQQ200117C001980002019-06-13 11:25AM EDT198.003.945.085.200.00-1033916.98%
QQQ200117C001990002019-06-18 1:40PM EDT199.004.744.694.810.00-141,02516.79%
QQQ200117C002000002019-06-18 3:45PM EDT200.004.364.334.440.00-7712,71516.60%
QQQ200117C002010002019-06-14 3:47PM EDT201.002.963.974.090.00-31,07216.42%
QQQ200117C002020002019-06-18 3:03PM EDT202.003.773.643.760.00-3717516.25%
QQQ200117C002030002019-06-11 11:03AM EDT203.002.783.343.450.00-151916.08%
QQQ200117C002040002019-06-18 10:01AM EDT204.003.223.053.160.00-2430815.93%
QQQ200117C002050002019-06-18 3:36PM EDT205.002.822.782.880.00-11719,00215.76%
QQQ200117C002060002019-05-23 12:21PM EDT206.001.452.532.630.00-294115.62%
QQQ200117C002070002019-06-07 11:38AM EDT207.001.242.302.390.00-1115.47%
QQQ200117C002080002019-06-18 9:48AM EDT208.002.192.082.180.00-21415.36%
QQQ200117C002090002019-06-03 3:43PM EDT209.000.441.891.980.00-16915.24%
QQQ200117C002100002019-06-18 1:23PM EDT210.001.741.701.790.00-1125,04715.11%
QQQ200117C002110002019-06-18 11:04AM EDT211.001.691.541.620.00-101515.01%
QQQ200117C002120002019-06-12 10:37AM EDT212.000.961.391.470.00-104514.92%
QQQ200117C002130002019-06-07 11:05AM EDT213.002.161.251.330.00--2014.84%
QQQ200117C002140002019-06-10 10:17AM EDT214.000.781.121.200.00-14514.75%
QQQ200117C002150002019-06-18 11:18AM EDT215.001.091.011.080.00-515,31514.67%
QQQ200117C002160002019-06-10 9:56AM EDT216.000.560.900.970.00-17214.58%
QQQ200117C002170002019-06-18 1:12PM EDT217.000.830.810.880.00-1,0221,04314.55%
QQQ200117C002180002019-05-21 2:39PM EDT218.000.570.720.790.00--2014.48%
QQQ200117C002190002019-06-18 11:57AM EDT219.000.640.640.710.00-5011014.42%
QQQ200117C002200002019-06-18 3:54PM EDT220.000.610.570.640.00-67,16014.38%
QQQ200117C002210002019-06-10 1:22PM EDT221.000.380.510.570.00-301,41014.31%
QQQ200117C002220002019-06-11 1:43PM EDT222.000.320.450.510.00-104014.26%
QQQ200117C002230002019-05-24 3:16PM EDT223.000.200.400.460.00-1014.23%
QQQ200117C002240002019-06-10 10:17AM EDT224.000.230.360.410.00--2514.19%
QQQ200117C002250002019-06-13 10:56AM EDT225.000.230.320.370.00-163,85614.17%
QQQ200117C002260002019-06-18 10:23AM EDT226.000.280.280.340.00-14114.21%
QQQ200117C002270002019-05-20 9:51AM EDT227.000.200.250.300.00-32314.15%
QQQ200117C002280002019-06-07 11:05AM EDT228.000.210.220.270.00--114.14%
QQQ200117C002290002019-06-17 12:11AM EDT229.000.160.190.250.00--1,67814.21%
QQQ200117C002300002019-06-18 10:37AM EDT230.000.180.170.220.00-401,67414.14%
QQQ200117C002320002019-06-18 9:57AM EDT232.000.130.140.180.00-1314.16%
QQQ200117C002340002019-06-07 11:05AM EDT234.000.140.110.150.00-202014.23%
QQQ200117C002350002019-06-18 2:09PM EDT235.000.120.110.140.00-807,46214.31%
QQQ200117C002360002019-05-23 1:00PM EDT236.000.050.080.130.00--1014.36%
QQQ200117C002370002019-06-13 10:00AM EDT237.000.060.070.120.00-1114.43%
QQQ200117C002380002019-06-14 12:04PM EDT238.000.050.070.110.00-1114.45%
QQQ200117C002400002019-06-18 9:53AM EDT240.000.050.050.100.00-14,26314.70%
QQQ200117C002450002019-05-28 12:31PM EDT245.000.030.030.040.00-752814.06%
QQQ200117C002500002019-06-17 3:42PM EDT250.000.040.020.060.00-119,20115.67%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200117P000750002019-06-12 10:03AM EDT75.000.050.000.000.00-171025.00%
QQQ200117P000800002019-06-10 1:15PM EDT80.000.070.000.000.00-6025.00%
QQQ200117P000850002019-06-07 2:13PM EDT85.000.070.000.000.00-5025.00%
QQQ200117P000900002019-06-10 1:46PM EDT90.000.070.000.000.00-20025.00%
QQQ200117P000950002019-06-17 11:47AM EDT95.000.100.000.000.00-10012.50%
QQQ200117P001000002019-06-18 9:58AM EDT100.000.120.000.000.00-8012.50%
QQQ200117P001050002019-06-03 1:55PM EDT105.000.400.000.000.00-4012.50%
QQQ200117P001100002019-06-13 2:21PM EDT110.000.250.000.000.00-100012.50%
QQQ200117P001150002019-06-18 1:14PM EDT115.000.310.000.000.00-3012.50%
QQQ200117P001200002019-06-17 12:22PM EDT120.000.450.000.000.00-4012.50%
QQQ200117P001250002019-06-18 2:35PM EDT125.000.510.000.000.00-4012.50%
QQQ200117P001300002019-06-18 3:59PM EDT130.000.700.000.000.00-35012.50%
QQQ200117P001350002019-06-18 3:23PM EDT135.000.920.000.000.00-1206.25%
QQQ200117P001390002019-06-18 3:18PM EDT139.001.140.000.000.00-2206.25%
QQQ200117P001400002019-06-18 1:04PM EDT140.001.180.000.000.00-4206.25%
QQQ200117P001410002019-06-07 11:21AM EDT141.001.550.000.000.00-506.25%
QQQ200117P001420002019-06-06 12:49PM EDT142.002.090.000.000.00-50006.25%
QQQ200117P001430002019-06-07 12:06PM EDT143.001.740.000.000.00-2006.25%
QQQ200117P001440002019-06-18 11:19AM EDT144.001.380.000.000.00-5006.25%
QQQ200117P001450002019-06-18 2:53PM EDT145.001.530.000.000.00-16106.25%
QQQ200117P001460002019-06-10 10:20AM EDT146.001.760.000.000.00-1006.25%
QQQ200117P001470002019-06-07 11:17AM EDT147.002.190.000.000.00-706.25%
QQQ200117P001480002019-06-17 10:51AM EDT148.002.030.000.000.00-2506.25%
QQQ200117P001490002019-06-04 9:45AM EDT149.004.020.000.000.00-1706.25%
QQQ200117P001500002019-06-18 1:04PM EDT150.001.940.000.000.00-6306.25%
QQQ200117P001510002019-06-10 10:42AM EDT151.002.350.000.000.00-15006.25%
QQQ200117P001520002019-06-03 4:02PM EDT152.005.080.000.000.00-7406.25%
QQQ200117P001530002019-06-04 9:55AM EDT153.004.890.000.000.00-28306.25%
QQQ200117P001540002019-06-18 11:52AM EDT154.002.320.000.000.00-4006.25%
QQQ200117P001550002019-06-18 11:57AM EDT155.002.460.000.000.00-1006.25%
QQQ200117P001560002019-06-17 3:24PM EDT156.002.990.000.000.00-206.25%
QQQ200117P001570002019-06-13 10:24AM EDT157.003.270.000.000.00-206.25%
QQQ200117P001580002019-06-17 9:38AM EDT158.003.390.000.000.00-3,30006.25%
QQQ200117P001590002019-06-18 10:01AM EDT159.002.880.000.000.00-106.25%
QQQ200117P001600002019-06-18 2:43PM EDT160.003.170.000.000.00-7603.13%
QQQ200117P001610002019-06-10 4:02PM EDT161.003.850.000.000.00-1103.13%
QQQ200117P001620002019-06-12 10:42AM EDT162.004.310.000.000.00-103.13%
QQQ200117P001630002019-06-18 3:08PM EDT163.003.650.000.000.00-2603.13%
QQQ200117P001640002019-06-14 11:20AM EDT164.004.780.000.000.00-103.13%
QQQ200117P001650002019-06-18 3:55PM EDT165.004.080.000.000.00-99103.13%
QQQ200117P001660002019-06-18 3:08PM EDT166.004.180.000.000.00-2603.13%
QQQ200117P001670002019-06-18 1:48PM EDT167.004.340.000.000.00-603.13%
QQQ200117P001680002019-06-18 1:50PM EDT168.004.530.000.000.00-603.13%
QQQ200117P001690002019-06-18 12:00PM EDT169.004.660.000.000.00-103.13%
QQQ200117P001700002019-06-18 2:00PM EDT170.004.880.000.000.00-7903.13%
QQQ200117P001710002019-06-10 11:43AM EDT171.005.630.000.000.00-603.13%
QQQ200117P001720002019-06-18 11:26AM EDT172.005.210.000.000.00-4003.13%
QQQ200117P001730002019-06-18 9:43AM EDT173.005.550.000.000.00-101.56%
QQQ200117P001740002019-06-18 11:37AM EDT174.005.770.000.000.00-501.56%
QQQ200117P001750002019-06-18 3:32PM EDT175.006.220.000.000.00-11901.56%
QQQ200117P001760002019-06-14 9:48AM EDT176.007.980.000.000.00-401.56%
QQQ200117P001770002019-06-18 12:00PM EDT177.006.620.000.000.00-101.56%
QQQ200117P001780002019-06-18 3:08PM EDT178.006.990.000.000.00-2701.56%
QQQ200117P001790002019-06-18 11:07AM EDT179.006.900.000.000.00-201.56%
QQQ200117P001800002019-06-18 3:14PM EDT180.007.640.000.000.00-67400.78%
QQQ200117P001810002019-06-18 1:02PM EDT181.007.900.000.000.00-500.78%
QQQ200117P001820002019-06-18 3:42PM EDT182.008.340.000.000.00-800.78%
QQQ200117P001830002019-06-18 2:07PM EDT183.008.520.000.000.00-600.78%
QQQ200117P001840002019-06-17 3:40PM EDT184.0010.100.000.000.00-58600.39%
QQQ200117P001850002019-06-18 3:32PM EDT185.009.390.000.000.00-5700.39%
QQQ200117P001860002019-06-18 3:00PM EDT186.009.690.000.000.00-300.10%
QQQ200117P001870002019-06-18 2:07PM EDT187.0010.000.000.000.00-14900.00%
QQQ200117P001880002019-06-18 9:50AM EDT188.0010.120.000.000.00-100.00%
QQQ200117P001890002019-06-04 10:50AM EDT189.0019.490.000.000.00-100.00%
QQQ200117P001900002019-06-18 12:21PM EDT190.0011.300.000.000.00-16800.00%
QQQ200117P001910002019-06-07 10:06AM EDT191.0015.460.000.000.00-200.00%
QQQ200117P001920002019-06-18 12:46PM EDT192.0012.280.000.000.00-100.00%
QQQ200117P001930002019-06-07 10:57AM EDT193.0016.600.000.000.00-3000.00%
QQQ200117P001940002019-06-03 3:05PM EDT194.0025.750.000.000.00-400.00%
QQQ200117P001950002019-06-18 1:13PM EDT195.0013.900.000.000.00-300.00%
QQQ200117P001960002019-06-07 10:57AM EDT196.0016.160.000.000.00-4500.00%
QQQ200117P001970002019-05-20 1:54PM EDT197.0019.450.000.000.00-100.00%
QQQ200117P001980002019-06-10 10:11AM EDT198.0017.440.000.000.00-400.00%
QQQ200117P001990002019-06-06 3:19PM EDT199.0022.800.000.000.00-100.00%
QQQ200117P002000002019-06-18 10:29AM EDT200.0016.350.000.000.00-900.00%
QQQ200117P002010002019-06-07 10:13AM EDT201.0022.400.000.000.00-100.00%
QQQ200117P002030002019-06-17 12:03AM EDT203.0020.840.000.000.00--00.00%
QQQ200117P002050002019-06-18 3:56PM EDT205.0020.660.000.000.00-700.00%
QQQ200117P002060002019-05-20 9:56AM EDT206.0026.620.000.000.00-100.00%
QQQ200117P002070002019-06-10 10:06AM EDT207.0024.310.000.000.00-300.00%
QQQ200117P002080002019-06-18 11:06AM EDT208.0021.870.000.000.00-900.00%
QQQ200117P002100002019-06-12 12:15PM EDT210.0028.500.000.000.00-100.00%
QQQ200117P002150002019-06-18 10:56AM EDT215.0027.900.000.000.00-100.00%
QQQ200117P002200002019-06-18 9:33AM EDT220.0034.670.000.000.00-100.00%
QQQ200117P002210002019-06-07 10:57AM EDT221.0040.510.000.000.00-300.00%
QQQ200117P002250002019-06-07 10:57AM EDT225.0040.170.000.000.00-1000.00%
QQQ200117P002300002019-06-07 10:57AM EDT230.0045.130.000.000.00-600.00%
QQQ200117P002350002019-06-10 12:13AM EDT235.0068.940.000.000.00-000.00%
QQQ200117P002400002019-06-07 10:57AM EDT240.0060.620.000.000.00-200.00%
QQQ200117P002500002019-06-07 10:57AM EDT250.0062.550.000.000.00-200.00%