QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200331C001250002019-06-07 11:05AM EDT125.0058.1366.7067.120.00-1155.01%
QQQ200331C001300002019-06-07 11:05AM EDT130.0063.3661.9462.360.00--151.86%
QQQ200331C001350002019-06-07 11:05AM EDT135.0050.2457.2357.650.00--149.49%
QQQ200331C001400002019-07-23 12:50PM EDT140.0054.7547.4447.910.00-101630.97%
QQQ200331C001450002019-08-13 10:53AM EDT145.0045.8642.9743.430.00-2129.88%
QQQ200331C001500002019-06-04 10:55AM EDT150.0028.6044.2044.650.00--143.22%
QQQ200331C001510002019-07-05 1:52PM EDT151.0043.0735.6236.050.00-2121.56%
QQQ200331C001550002019-08-15 2:16PM EDT155.0031.8534.3334.780.00-1227.77%
QQQ200331C001560002019-08-02 1:03PM EDT156.0034.9533.5033.940.00--227.55%
QQQ200331C001600002019-08-13 3:36PM EDT160.0033.1030.2030.640.00-21326.70%
QQQ200331C001610002019-06-21 9:51AM EDT161.0031.9333.8834.360.00-101036.41%
QQQ200331C001640002019-05-23 2:00PM EDT164.0022.4429.3931.600.00--1334.62%
QQQ200331C001650002019-06-25 2:06PM EDT165.0027.2732.4532.800.00-151538.25%
QQQ200331C001680002019-06-24 1:28PM EDT168.0026.7931.4831.830.00-232339.74%
QQQ200331C001690002019-08-05 1:04PM EDT169.0020.3423.1723.560.00--124.76%
QQQ200331C001700002019-08-16 11:35AM EDT170.0022.3822.4122.81-5.80-20.58%81124.54%
QQQ200331C001720002019-08-05 3:05PM EDT172.0017.5020.9521.340.00-10724.12%
QQQ200331C001730002019-07-09 2:37PM EDT173.0024.0320.8221.130.00--024.89%
QQQ200331C001740002019-08-08 1:40PM EDT174.0021.0219.5119.890.00-103023.68%
QQQ200331C001760002019-06-17 12:11AM EDT176.0018.350.0023.810.00---32.96%
QQQ200331C001770002019-08-05 9:52AM EDT177.0015.8017.4117.790.00-1323.03%
QQQ200331C001780002019-07-10 3:27PM EDT178.0021.5017.2517.560.00-103323.62%
QQQ200331C001790002019-08-08 1:18PM EDT179.0017.3316.1516.400.00-43422.52%
QQQ200331C001800002019-08-06 10:20AM EDT180.0014.4515.4915.740.00-43622.31%
QQQ200331C001810002019-07-11 11:16AM EDT181.0019.9715.2315.520.00-31022.85%
QQQ200331C001820002019-08-07 9:42AM EDT182.0012.4014.2114.440.00-11621.85%
QQQ200331C001830002019-08-16 10:32AM EDT183.0013.2513.5813.81+0.55+4.33%24021.63%
QQQ200331C001840002019-08-16 12:03PM EDT184.0012.9912.9713.19+2.16+19.94%1221.41%
QQQ200331C001850002019-08-16 2:07PM EDT185.0012.4712.3712.58+1.12+9.87%223,58921.19%
QQQ200331C001860002019-07-01 11:56AM EDT186.0014.310.000.000.00-3000.10%
QQQ200331C001870002019-08-12 9:31AM EDT187.0011.0911.2011.400.00-31220.74%
QQQ200331C001880002019-08-09 1:58PM EDT188.0012.1910.6410.840.00-81720.54%
QQQ200331C001890002019-08-05 9:45AM EDT189.009.0110.0810.280.00--120.31%
QQQ200331C001900002019-08-15 9:39AM EDT190.008.639.559.750.00-21720.11%
QQQ200331C001910002019-07-24 3:37PM EDT191.0014.159.029.220.00-32419.90%
QQQ200331C001920002019-08-05 3:41PM EDT192.006.838.528.710.00-282119.69%
QQQ200331C001930002019-08-06 9:38AM EDT193.007.078.028.220.00-152219.49%
QQQ200331C001950002019-08-06 9:38AM EDT195.006.247.087.270.00-293,57319.07%
QQQ200331C001960002019-06-07 11:20AM EDT196.009.258.759.040.00-12922.79%
QQQ200331C001970002019-07-01 10:07AM EDT197.008.500.000.000.00-201.56%
QQQ200331C001990002019-07-25 11:21AM EDT199.008.765.395.560.00--718.25%
QQQ200331C002000002019-08-09 1:47PM EDT200.006.455.015.170.00-135418.04%
QQQ200331C002050002019-08-14 11:37AM EDT205.003.353.373.530.00-17917.18%
QQQ200331C002100002019-08-06 10:32AM EDT210.001.812.142.280.00-1456716.37%
QQQ200331C002150002019-08-15 2:01PM EDT215.001.081.291.420.00-1136415.74%
QQQ200331C002200002019-08-14 1:02PM EDT220.000.640.740.850.00-528915.24%
QQQ200331C002250002019-08-15 1:36PM EDT225.000.330.400.500.00-1527614.88%
QQQ200331C002300002019-06-25 9:39AM EDT230.000.500.530.700.00-72117.35%
QQQ200331C002350002019-08-05 2:26PM EDT235.000.150.110.160.00-213414.41%
PutsforMarch 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200331P001250002019-08-14 1:01PM EDT125.001.090.820.950.00-220231.89%
QQQ200331P001300002019-08-09 11:27AM EDT130.001.501.071.210.00-13130.90%
QQQ200331P001350002019-08-14 11:28AM EDT135.001.701.381.520.00-43329.87%
QQQ200331P001400002019-08-09 11:30AM EDT140.002.161.761.900.00-19128.86%
QQQ200331P001450002019-08-15 2:22PM EDT145.002.962.232.370.00-42827.89%
QQQ200331P001500002019-08-15 1:36PM EDT150.003.512.792.930.00-268826.90%
QQQ200331P001510002019-08-15 1:36PM EDT151.003.652.913.050.00-5626.69%
QQQ200331P001530002019-08-01 2:24PM EDT153.002.593.183.320.00-2226.31%
QQQ200331P001550002019-08-15 12:21PM EDT155.004.133.463.610.00-1625.92%
QQQ200331P001580002019-08-13 11:39AM EDT158.005.173.934.080.00-331,61725.34%
QQQ200331P001590002019-08-16 11:46AM EDT159.004.254.104.25-0.69-13.97%16625.15%
QQQ200331P001600002019-08-15 1:53PM EDT160.005.584.274.420.00-2161824.94%
QQQ200331P001630002019-08-14 2:08PM EDT163.005.664.834.980.00--8124.35%
QQQ200331P001650002019-08-15 12:21PM EDT165.006.085.235.390.00-1811823.97%
QQQ200331P001660002019-07-03 10:30AM EDT166.003.905.065.340.00-11023.19%
QQQ200331P001670002019-08-13 3:18PM EDT167.005.025.675.820.00-414123.56%
QQQ200331P001680002019-06-07 10:57AM EDT168.006.904.124.340.00--1019.69%
QQQ200331P001690002019-08-08 11:27AM EDT169.006.716.136.290.00-394023.17%
QQQ200331P001700002019-08-15 1:33PM EDT170.007.556.376.530.00-211522.96%
QQQ200331P001710002019-06-25 11:15AM EDT171.006.394.214.480.00-102018.07%
QQQ200331P001720002019-08-13 3:12PM EDT172.006.156.887.040.00-11615722.55%
QQQ200331P001730002019-08-13 3:13PM EDT173.006.407.147.310.00-778922.35%
QQQ200331P001740002019-08-13 3:46PM EDT174.006.647.427.590.00-294222.15%
QQQ200331P001750002019-08-14 10:28AM EDT175.008.147.707.880.00-15021.95%
QQQ200331P001760002019-06-25 11:15AM EDT176.007.705.195.430.00--1016.59%
QQQ200331P001770002019-07-11 10:28AM EDT177.005.697.597.840.00-91720.36%
QQQ200331P001780002019-06-21 9:41AM EDT178.007.656.496.740.00-1217.59%
QQQ200331P001790002019-08-06 9:30AM EDT179.0010.138.939.110.00-161621.09%
QQQ200331P001800002019-08-06 11:14AM EDT180.0010.869.279.450.00-150220.89%
QQQ200331P001810002019-07-11 10:29AM EDT181.006.638.839.110.00-106019.47%
QQQ200331P001820002019-08-08 12:55PM EDT182.008.879.9710.160.00-13920.48%
QQQ200331P001830002019-08-16 12:40PM EDT183.0010.4910.3310.53-1.01-8.78%212920.26%
QQQ200331P001840002019-08-14 9:47AM EDT184.0011.0010.7110.920.00-38320.07%
QQQ200331P001850002019-08-14 12:02PM EDT185.0012.6311.1011.300.00-232419.83%
QQQ200331P001860002019-07-15 2:54PM EDT186.007.6211.4711.800.00-59919.78%
QQQ200331P001870002019-08-14 11:11AM EDT187.0013.0011.9112.130.00-21219.41%
QQQ200331P001880002019-08-14 9:35AM EDT188.0012.4512.3412.560.00-17719.19%
QQQ200331P001890002019-06-07 10:57AM EDT189.0013.359.559.830.00-73313.51%
QQQ200331P001900002019-08-14 3:55PM EDT190.0014.9513.2213.470.00-55818.76%
QQQ200331P001910002019-07-01 2:55PM EDT191.0011.580.000.000.00-16200.00%
QQQ200331P001920002019-07-18 3:55PM EDT192.0010.5014.1914.450.00-2318.35%
QQQ200331P001930002019-08-14 1:15PM EDT193.0016.6514.6415.040.00-222818.29%
QQQ200331P001940002019-07-29 2:01PM EDT194.0010.1315.1615.560.00-14718.07%
QQQ200331P001950002019-08-05 2:59PM EDT195.0019.4115.6916.090.00-22217.84%
QQQ200331P001970002019-08-07 10:53AM EDT197.0018.2216.8117.230.00-1017.45%
QQQ200331P001980002019-08-12 12:40PM EDT198.0017.4317.3917.810.00--1917.22%
QQQ200331P002000002019-08-12 9:50AM EDT200.0016.5618.6119.040.00-2516.82%
QQQ200331P002050002019-06-25 10:22AM EDT205.0021.0015.8216.110.00--60.00%
QQQ200331P002100002019-08-14 3:30PM EDT210.0028.5725.7726.230.00-102914.88%
QQQ200331P002150002019-08-14 12:23PM EDT215.0032.5929.6730.880.00-251515.59%
QQQ200331P002200002019-08-08 2:43PM EDT220.0032.4934.2335.450.00-233515.63%
QQQ200331P002250002019-06-07 10:57AM EDT225.0035.4234.1034.530.00-200.00%
QQQ200331P002300002019-06-07 10:57AM EDT230.0040.5739.1039.530.00--00.00%
QQQ200331P002350002019-06-07 10:57AM EDT235.0046.5544.1044.530.00-200.00%