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 EDT125.0058.1364.6765.240.00-1131.97%
QQQ200331C001300002019-06-07 11:05AM EDT130.0063.3659.9560.520.00--130.85%
QQQ200331C001350002019-06-07 11:05AM EDT135.0050.2455.2855.850.00--129.74%
QQQ200331C001400002019-06-07 11:05AM EDT140.0050.7550.6851.250.00-12628.68%
QQQ200331C001450002019-06-07 11:05AM EDT145.0047.5046.1546.720.00--027.64%
QQQ200331C001500002019-06-04 10:55AM EDT150.0028.6041.7242.280.00--126.63%
QQQ200331C001600002019-05-23 2:34PM EDT160.0025.3333.1633.700.00--1224.62%
QQQ200331C001640002019-05-23 2:00PM EDT164.0022.4429.8730.410.00--1323.83%
QQQ200331C001650002019-06-20 9:34AM EDT165.0029.3029.0829.61+1.77+6.43%153023.65%
QQQ200331C001680002019-06-07 11:05AM EDT168.0027.1226.7027.220.00-232323.05%
QQQ200331C001700002019-06-13 1:08PM EDT170.0021.5025.1525.660.00-21022.65%
QQQ200331C001720002019-06-11 10:10AM EDT172.0020.9123.6324.130.00-10022.26%
QQQ200331C001740002019-05-31 3:51PM EDT174.0013.6522.1422.640.00--3021.89%
QQQ200331C001760002019-06-17 12:11AM EDT176.0018.3520.6821.170.00---21.49%
QQQ200331C001770002019-06-07 12:46PM EDT177.0015.1719.9620.450.00-1321.30%
QQQ200331C001780002019-06-07 10:36AM EDT178.0014.3419.2519.740.00-13321.11%
QQQ200331C001790002019-06-07 11:05AM EDT179.0014.5418.5619.040.00--5120.92%
QQQ200331C001800002019-06-10 9:37AM EDT180.0014.3017.8718.350.00-14020.73%
QQQ200331C001810002019-05-20 3:21PM EDT181.0013.0916.1916.490.00-111018.67%
QQQ200331C001830002019-06-10 10:07AM EDT183.0012.9115.8616.330.00-2420.15%
QQQ200331C001840002019-06-07 10:36AM EDT184.0010.8315.2115.680.00-1219.97%
QQQ200331C001850002019-06-11 10:21AM EDT185.0012.5314.5815.040.00-23,58619.78%
QQQ200331C001860002019-06-13 2:48PM EDT186.0011.0813.9514.410.00-255619.59%
QQQ200331C001870002019-06-07 10:36AM EDT187.009.2713.3413.790.00-3319.40%
QQQ200331C001880002019-06-18 10:52AM EDT188.0012.3012.7313.190.00-61119.22%
QQQ200331C001900002019-06-07 11:05AM EDT190.0010.1811.5712.020.00-2318.86%
QQQ200331C001910002019-06-07 10:54AM EDT191.007.4111.0111.450.00-3418.67%
QQQ200331C001920002019-06-07 11:05AM EDT192.0012.9910.4710.900.00-131318.50%
QQQ200331C001930002019-06-07 11:05AM EDT193.009.709.9310.360.00-1118.32%
QQQ200331C001950002019-06-13 11:13AM EDT195.006.768.909.330.00-73,52717.98%
QQQ200331C001960002019-06-07 11:20AM EDT196.009.258.428.830.00-12917.80%
QQQ200331C001970002019-06-06 3:56PM EDT197.004.037.948.350.00-2217.64%
QQQ200331C002000002019-06-20 3:45PM EDT200.006.726.627.01+0.66+10.89%15019517.16%
QQQ200331C002050002019-06-07 11:05AM EDT205.003.364.735.090.00-12816.42%
QQQ200331C002100002019-06-20 10:11AM EDT210.003.423.253.56+0.27+8.57%1318315.76%
QQQ200331C002150002019-06-18 10:31AM EDT215.001.982.142.410.00-4012515.21%
QQQ200331C002200002019-06-19 12:25PM EDT220.001.211.361.590.00-24314.78%
QQQ200331C002250002019-06-20 2:28PM EDT225.000.890.831.03+0.35+64.81%1513914.46%
QQQ200331C002300002019-06-13 11:16AM EDT230.000.320.480.670.00-72114.29%
QQQ200331C002350002019-06-18 10:40AM EDT235.000.300.260.450.00-55014.28%
PutsforMarch 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200331P001250002019-06-19 11:31AM EDT125.000.850.690.820.00-1010328.53%
QQQ200331P001300002019-06-19 9:43AM EDT130.001.120.841.030.00-31427.56%
QQQ200331P001350002019-06-07 10:57AM EDT135.001.331.091.290.00-1126.62%
QQQ200331P001400002019-06-20 3:27PM EDT140.001.561.411.61-1.21-43.68%54225.70%
QQQ200331P001450002019-06-13 11:11AM EDT145.002.631.792.020.00-31324.87%
QQQ200331P001500002019-06-20 1:25PM EDT150.002.552.262.51-0.27-9.57%57324.01%
QQQ200331P001510002019-06-07 10:57AM EDT151.004.532.372.620.00--123.84%
QQQ200331P001550002019-06-07 11:12AM EDT155.005.632.843.110.00-1223.18%
QQQ200331P001600002019-05-20 3:01PM EDT160.005.903.994.150.00-8827423.08%
QQQ200331P001630002019-06-07 11:12AM EDT163.006.354.014.310.00--1021.80%
QQQ200331P001650002019-06-07 12:25PM EDT165.006.324.354.660.00-6024021.44%
QQQ200331P001660002019-05-21 10:39AM EDT166.006.734.755.010.00-101021.59%
QQQ200331P001670002019-06-10 10:43AM EDT167.006.064.735.040.00-3021.08%
QQQ200331P001680002019-06-07 10:57AM EDT168.006.904.935.240.00--1020.91%
QQQ200331P001690002019-06-07 10:57AM EDT169.006.705.135.450.00--120.73%
QQQ200331P001700002019-06-19 9:46AM EDT170.006.475.345.670.00-107020.57%
QQQ200331P001710002019-05-21 10:39AM EDT171.008.085.806.090.00-101020.76%
QQQ200331P001720002019-06-03 12:10PM EDT172.0012.575.786.120.00-53220.21%
QQQ200331P001730002019-06-06 1:47PM EDT173.0010.176.026.350.00-313320.02%
QQQ200331P001740002019-06-07 10:57AM EDT174.0011.306.266.600.00-31319.85%
QQQ200331P001750002019-06-20 9:31AM EDT175.006.676.516.85-1.12-14.38%22219.66%
QQQ200331P001770002019-05-31 9:33AM EDT177.0013.317.037.390.00-61019.31%
QQQ200331P001780002019-06-07 10:23AM EDT178.0010.767.317.670.00-1319.13%
QQQ200331P001790002019-05-23 1:22PM EDT179.0012.717.597.960.00-11018.95%
QQQ200331P001800002019-06-20 9:42AM EDT180.008.077.898.26-1.11-12.09%349318.76%
QQQ200331P001810002019-05-23 1:58PM EDT181.0013.478.198.570.00-15018.58%
QQQ200331P001820002019-06-12 2:12PM EDT182.0011.568.518.890.00-13618.40%
QQQ200331P001830002019-06-18 9:48AM EDT183.009.808.839.220.00-1511718.21%
QQQ200331P001840002019-06-07 10:57AM EDT184.0016.639.179.560.00-37218.03%
QQQ200331P001850002019-05-31 9:32AM EDT185.0011.009.529.920.00-331617.85%
QQQ200331P001860002019-06-03 9:35AM EDT186.0018.259.8810.280.00-59917.66%
QQQ200331P001870002019-06-03 12:34PM EDT187.0020.8210.2510.660.00-1717.48%
QQQ200331P001880002019-06-20 4:00PM EDT188.0010.9710.6411.05-5.40-32.99%42117.30%
QQQ200331P001890002019-06-07 10:57AM EDT189.0013.3511.0411.460.00-73317.12%
QQQ200331P001900002019-06-03 9:40AM EDT190.0016.2411.4511.880.00-52916.94%
QQQ200331P001910002019-06-07 10:57AM EDT191.0011.9711.8712.310.00-16216216.76%
QQQ200331P001920002019-06-07 10:57AM EDT192.0016.7712.3112.750.00-1116.57%
QQQ200331P001930002019-06-07 10:57AM EDT193.0012.2612.7713.210.00-20522716.39%
QQQ200331P001940002019-06-07 10:57AM EDT194.0013.1613.2413.690.00-454516.21%
QQQ200331P001950002019-06-07 10:57AM EDT195.0020.5013.7214.180.00-1216.03%
QQQ200331P001980002019-06-07 10:57AM EDT198.0016.4315.2715.740.00--1115.49%
QQQ200331P002000002019-06-07 12:34PM EDT200.0021.6716.3816.860.00-1615.12%
QQQ200331P002100002019-06-07 10:57AM EDT210.0022.9422.9923.510.00-141513.39%
QQQ200331P002150002019-06-07 10:57AM EDT215.0026.7226.9427.470.00-251512.56%
QQQ200331P002200002019-06-20 9:42AM EDT220.0031.2731.3031.84-5.92-15.92%333411.93%
QQQ200331P002250002019-06-07 10:57AM EDT225.0035.4234.7438.130.00-2017.37%
QQQ200331P002300002019-06-07 10:57AM EDT230.0040.5739.5943.090.00--018.70%
QQQ200331P002350002019-06-07 10:57AM EDT235.0046.5544.7048.090.00-2020.08%