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
QQQ200331C001250002019-10-01 12:35PM EST125.0063.3773.1774.610.00-2210.00%
QQQ200331C001300002019-10-01 12:24PM EST130.0058.7968.3269.710.00--110.00%
QQQ200331C001350002019-10-04 10:18AM EST135.0054.1565.2566.310.00-2130.00%
QQQ200331C001400002019-10-02 8:53AM EST140.0045.4659.1260.080.00-1180.00%
QQQ200331C001450002019-09-05 1:41PM EST145.0048.5040.1840.620.00-200.00%
QQQ200331C001500002019-11-11 3:55PM EST150.0051.8555.3755.660.00-1233.30%
QQQ200331C001510002019-12-06 9:31AM EST151.0054.0554.4054.68+10.98+25.49%2132.91%
QQQ200331C001550002019-12-04 9:30AM EST155.0048.5050.5350.810.00-10010331.73%
QQQ200331C001560002019-09-06 9:28AM EST156.0038.6737.6338.080.00-200.00%
QQQ200331C001570002019-10-28 12:07PM EST157.0042.2248.9849.730.00-2236.72%
QQQ200331C001580002019-09-15 11:10PM EST158.0035.2537.7437.960.00--20.00%
QQQ200331C001600002019-11-07 9:48AM EST160.0042.6645.7446.010.00-201730.26%
QQQ200331C001610002019-11-19 3:42PM EST161.0043.8544.7945.060.00-102630.01%
QQQ200331C001620002019-10-11 2:08PM EST162.0033.5942.0342.290.00-100.00%
QQQ200331C001630002019-10-07 12:36PM EST163.0030.700.000.000.00-1300.00%
QQQ200331C001640002019-05-23 1:00PM EST164.0022.4429.3931.600.00--130.00%
QQQ200331C001650002019-12-06 4:00PM EST165.0041.1041.0041.27+4.33+11.78%223628.87%
QQQ200331C001670002019-11-18 12:04AM EST167.0036.3039.1239.390.00--128.31%
QQQ200331C001680002019-10-08 8:33AM EST168.0024.6235.2235.450.00-1300.00%
QQQ200331C001690002019-08-11 11:05PM EST169.0020.3429.2029.470.00--00.00%
QQQ200331C001700002019-11-11 12:53PM EST170.0033.2336.3336.590.00-53727.45%
QQQ200331C001710002019-10-13 11:09PM EST171.0022.1633.8034.030.00--012.70%
QQQ200331C001720002019-08-05 2:05PM EST172.0017.5025.2025.450.00-1000.00%
QQQ200331C001730002019-12-03 3:45PM EST173.0030.4933.5733.820.00-22726.60%
QQQ200331C001740002019-11-06 1:38PM EST174.0028.5932.6532.910.00-23026.34%
QQQ200331C001750002019-11-12 3:11PM EST175.0029.1131.7532.000.00-210526.06%
QQQ200331C001760002019-10-08 8:33AM EST176.0018.5428.1228.330.00-1400.00%
QQQ200331C001770002019-10-08 11:45AM EST177.0017.8127.2627.460.00-1000.00%
QQQ200331C001780002019-10-07 12:35PM EST178.0017.1326.3926.670.00-1400.00%
QQQ200331C001790002019-10-08 11:45AM EST179.0016.3925.5425.740.00-1400.00%
QQQ200331C001800002019-12-04 9:30AM EST180.0026.8927.2727.51+1.34+5.24%20049424.65%
QQQ200331C001810002019-07-11 10:16AM EST181.0019.9715.2315.520.00-3100.00%
QQQ200331C001820002019-11-27 10:05AM EST182.0026.0025.5125.750.00-31824.09%
QQQ200331C001830002019-12-04 10:06AM EST183.0023.2024.6524.880.00-57623.80%
QQQ200331C001840002019-11-26 1:51PM EST184.0023.8023.7924.010.00-34923.51%
QQQ200331C001850002019-12-04 3:34PM EST185.0021.3922.9323.150.00-63,84623.22%
QQQ200331C001860002019-10-09 12:00PM EST186.0012.0219.7219.960.00-102814.69%
QQQ200331C001870002019-10-25 11:16AM EST187.0014.9521.6622.130.00-12724.60%
QQQ200331C001880002019-11-04 11:05AM EST188.0017.5720.4120.620.00-38622.37%
QQQ200331C001890002019-10-14 2:07PM EST189.0011.8018.2018.420.00-1018.06%
QQQ200331C001900002019-12-06 2:37PM EST190.0018.8718.7618.97+1.84+10.80%1081921.80%
QQQ200331C001910002019-12-02 9:44AM EST191.0017.5917.9518.160.00-44621.52%
QQQ200331C001920002019-11-26 1:26PM EST192.0017.1717.1517.350.00-13721.21%
QQQ200331C001930002019-12-04 12:33PM EST193.0014.8816.3616.560.00-17820.92%
QQQ200331C001940002019-12-06 1:39PM EST194.0015.7515.5815.78+1.74+12.42%118620.64%
QQQ200331C001950002019-12-06 11:02AM EST195.0014.8014.8215.00+0.84+6.02%93,59020.33%
QQQ200331C001960002019-11-07 11:39AM EST196.0014.0014.0614.240.00-13920.04%
QQQ200331C001970002019-11-15 11:29AM EST197.0012.3813.3813.480.00-2569119.72%
QQQ200331C001980002019-12-05 10:25AM EST198.0011.1812.6512.750.00-2411219.45%
QQQ200331C001990002019-12-03 9:30AM EST199.009.3311.9312.020.00-215019.14%
QQQ200331C002000002019-12-06 2:58PM EST200.0011.2611.2311.31+1.15+11.37%532,11718.84%
QQQ200331C002010002019-12-02 9:44AM EST201.009.5010.5410.620.00-58218.56%
QQQ200331C002020002019-12-06 10:10AM EST202.009.759.879.94+0.89+10.05%17418.26%
QQQ200331C002030002019-12-06 1:39PM EST203.009.279.219.29+0.92+11.02%120517.98%
QQQ200331C002040002019-12-02 3:42PM EST204.007.808.578.650.00-3826017.70%
QQQ200331C002050002019-12-06 9:47AM EST205.007.897.948.02+0.90+12.88%137817.40%
QQQ200331C002060002019-11-29 10:22AM EST206.007.937.347.420.00-19130217.12%
QQQ200331C002070002019-12-06 9:30AM EST207.006.576.766.84+0.57+9.50%13416.83%
QQQ200331C002080002019-12-05 3:30PM EST208.005.436.206.270.00-27916.53%
QQQ200331C002090002019-11-21 2:15PM EST209.005.095.675.740.00-23316.27%
QQQ200331C002100002019-12-02 2:56PM EST210.003.745.165.230.00-15286816.00%
QQQ200331C002110002019-12-06 2:58PM EST211.004.714.674.74+0.82+21.08%112215.72%
QQQ200331C002120002019-12-06 12:58PM EST212.004.244.224.28+0.74+21.14%510615.46%
QQQ200331C002130002019-12-05 3:30PM EST213.003.243.783.850.00-21415.21%
QQQ200331C002140002019-12-04 9:38AM EST214.002.923.383.440.00-11814.95%
QQQ200331C002150002019-12-03 1:31PM EST215.002.423.003.060.00-540014.70%
QQQ200331C002170002019-12-04 10:25AM EST217.001.942.332.390.00-1314.25%
QQQ200331C002180002019-12-04 12:19PM EST218.001.652.032.090.00-404214.03%
QQQ200331C002200002019-12-06 10:47AM EST220.001.501.531.58+0.24+19.05%371813.62%
QQQ200331C002250002019-12-06 11:26AM EST225.000.680.680.74+0.20+41.67%339112.89%
QQQ200331C002300002019-12-06 10:47AM EST230.000.290.280.33-0.04-12.12%523612.50%
QQQ200331C002350002019-12-06 3:33PM EST235.000.120.100.17+0.03+33.33%114712.70%
PutsforMarch 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200331P001250002019-11-20 12:59PM EST125.000.130.050.110.00-121637.50%
QQQ200331P001300002019-12-02 11:16AM EST130.000.170.080.140.00-157,08935.94%
QQQ200331P001350002019-12-03 11:26AM EST135.000.280.120.180.00-66434.42%
QQQ200331P001400002019-11-15 10:27AM EST140.000.230.190.21-0.07-23.33%119032.47%
QQQ200331P001450002019-11-15 10:48AM EST145.000.410.260.310.00-1021831.74%
QQQ200331P001500002019-12-05 3:22PM EST150.000.500.370.420.00-3044930.62%
QQQ200331P001510002019-11-15 1:06PM EST151.000.570.390.440.00-203030.32%
QQQ200331P001520002019-12-06 2:11PM EST152.000.450.420.47-0.15-25.00%125630.13%
QQQ200331P001530002019-11-06 3:03PM EST153.000.840.450.490.00-263229.81%
QQQ200331P001540002019-11-20 2:05PM EST154.000.740.480.520.00-304729.58%
QQQ200331P001550002019-12-02 2:39PM EST155.000.660.510.560.00-5014429.44%
QQQ200331P001560002019-08-18 11:11PM EST156.004.772.152.270.00--140.36%
QQQ200331P001570002019-11-25 10:10AM EST157.000.670.570.620.00-1128.91%
QQQ200331P001580002019-11-12 2:10PM EST158.000.940.610.660.00-271,66728.70%
QQQ200331P001590002019-11-13 11:00AM EST159.000.990.650.700.00-226828.48%
QQQ200331P001600002019-12-06 11:03AM EST160.000.750.690.74+0.05+7.14%2055928.25%
QQQ200331P001610002019-11-25 11:34AM EST161.000.990.730.780.00-17627.99%
QQQ200331P001620002019-11-04 1:19PM EST162.001.280.770.820.00-879227.72%
QQQ200331P001630002019-11-26 1:12PM EST163.000.850.820.870.00-2917027.50%
QQQ200331P001640002019-11-04 12:41PM EST164.001.450.870.920.00-12812827.27%
QQQ200331P001650002019-12-03 12:29PM EST165.001.490.920.980.00-130527.09%
QQQ200331P001660002019-12-06 11:25AM EST166.001.020.981.04-0.47-31.54%1014326.88%
QQQ200331P001670002019-11-25 10:14AM EST167.001.171.041.090.00-25326.60%
QQQ200331P001680002019-11-29 9:46AM EST168.001.141.101.150.00-122226.36%
QQQ200331P001690002019-12-04 10:55AM EST169.001.471.161.220.00-515826.15%
QQQ200331P001700002019-12-04 11:36AM EST170.001.601.231.280.00-125125.87%
QQQ200331P001710002019-12-03 11:33AM EST171.002.131.301.360.00-4513825.68%
QQQ200331P001720002019-11-22 10:57AM EST172.001.971.381.430.00-524525.42%
QQQ200331P001730002019-11-04 9:53AM EST173.002.301.461.510.00-214025.18%
QQQ200331P001740002019-12-02 3:23PM EST174.001.901.541.590.00-542424.93%
QQQ200331P001750002019-12-03 10:50AM EST175.002.611.631.680.00-1547324.70%
QQQ200331P001760002019-11-25 10:08AM EST176.001.951.721.770.00-5812024.45%
QQQ200331P001770002019-12-06 9:43AM EST177.001.951.811.87-0.48-19.75%13423824.23%
QQQ200331P001780002019-12-06 11:25AM EST178.001.991.921.970.00-56223.98%
QQQ200331P001790002019-11-04 9:36AM EST179.003.062.022.080.00-119423.75%
QQQ200331P001800002019-12-06 12:21PM EST180.002.192.132.19-0.52-19.19%1082223.49%
QQQ200331P001810002019-12-06 9:43AM EST181.002.392.252.31-0.99-29.29%224223.26%
QQQ200331P001820002019-11-29 10:31AM EST182.002.372.372.430.00-14523.00%
QQQ200331P001830002019-11-07 9:30AM EST183.003.912.502.560.00-720722.75%
QQQ200331P001840002019-11-26 10:43AM EST184.002.522.632.690.00-122322.49%
QQQ200331P001850002019-12-03 3:51PM EST185.003.802.782.840.00-12545922.26%
QQQ200331P001860002019-12-06 2:26PM EST186.002.952.932.99-1.17-28.40%135322.00%
QQQ200331P001870002019-12-03 12:45PM EST187.004.523.083.140.00-114621.73%
QQQ200331P001880002019-12-06 10:47AM EST188.003.383.253.31-1.46-30.17%139121.49%
QQQ200331P001890002019-11-27 1:21PM EST189.003.223.423.480.00-114021.22%
QQQ200331P001900002019-12-06 3:32PM EST190.003.623.603.66-0.79-17.91%6354320.96%
QQQ200331P001910002019-12-06 3:31PM EST191.003.803.793.85-0.80-17.39%263720.70%
QQQ200331P001920002019-12-06 10:14AM EST192.004.163.994.05+0.08+1.96%2014020.44%
QQQ200331P001930002019-12-02 2:21PM EST193.004.834.204.260.00-20249020.17%
QQQ200331P001940002019-12-03 9:30AM EST194.006.354.424.480.00-20137819.90%
QQQ200331P001950002019-12-06 3:22PM EST195.004.704.654.71-0.84-15.16%422519.64%
QQQ200331P001960002019-12-06 1:42PM EST196.004.864.894.96-1.13-18.86%1310119.38%
QQQ200331P001970002019-12-02 1:19PM EST197.007.655.145.210.00-252619.10%
QQQ200331P001980002019-12-06 2:26PM EST198.005.435.415.48-1.07-16.46%326418.83%
QQQ200331P001990002019-12-06 9:30AM EST199.006.005.695.76-1.85-23.57%215918.56%
QQQ200331P002000002019-12-06 3:32PM EST200.006.005.996.05-1.18-16.43%3032,14318.27%
QQQ200331P002010002019-12-04 12:04PM EST201.007.436.306.370.00-1017818.01%
QQQ200331P002020002019-12-03 11:57AM EST202.007.906.626.690.00-316517.72%
QQQ200331P002030002019-12-04 1:20PM EST203.008.306.967.040.00-1724917.45%
QQQ200331P002040002019-12-06 3:26PM EST204.007.367.327.40-1.16-13.62%19117.17%
QQQ200331P002050002019-12-06 2:23PM EST205.007.717.707.78-1.29-14.33%1461916.89%
QQQ200331P002060002019-12-02 9:41AM EST206.009.748.108.180.00-5736216.61%
QQQ200331P002070002019-12-02 3:27PM EST207.009.758.528.600.00-3016016.33%
QQQ200331P002080002019-12-06 12:43PM EST208.009.008.969.05-1.04-10.36%15616.07%
QQQ200331P002090002019-11-26 1:54PM EST209.009.499.439.510.00--115.78%
QQQ200331P002100002019-11-25 11:30AM EST210.0010.569.9210.020.00-116515.55%
QQQ200331P002110002019-12-06 3:22PM EST211.0010.5010.4310.54-1.43-11.99%1015.28%
QQQ200331P002130002019-11-25 1:30PM EST213.0012.2711.5111.660.00--114.78%
QQQ200331P002150002019-12-04 12:16PM EST215.0014.7612.7312.900.00-251314.32%
QQQ200331P002170002019-11-25 1:34PM EST217.0014.8914.0414.250.00--113.89%
QQQ200331P002180002019-11-26 9:43AM EST218.0015.4314.7514.970.00--213.70%
QQQ200331P002200002019-12-05 10:23AM EST220.0018.9516.2716.500.00-2613.39%
QQQ200331P002250002019-11-27 12:14PM EST225.0025.4220.5320.790.00-1513.15%
QQQ200331P002300002019-11-29 10:04AM EST230.0024.5625.1225.770.00-1415.22%
QQQ200331P002350002019-11-27 11:05AM EST235.0029.6230.0430.730.00-6417.04%