QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200619C001000002019-08-14 4:09PM EDT100.0083.0486.6787.850.00-10039.94%
QQQ200619C001100002019-08-05 12:08AM EDT110.0078.2077.0178.170.00-1036.94%
QQQ200619C001200002019-08-06 3:43PM EDT120.0064.8567.4868.640.00-2034.34%
QQQ200619C001300002019-07-09 2:56PM EDT130.0062.6457.7659.400.00-1132.36%
QQQ200619C001350002019-08-02 3:51PM EDT135.0054.6853.6654.820.00-10031.20%
QQQ200619C001400002019-08-16 11:36AM EDT140.0048.3049.5650.030.00-1029.22%
QQQ200619C001410002019-07-25 11:45AM EDT141.0055.4448.6849.170.00-5029.13%
QQQ200619C001420002019-08-13 10:55AM EDT142.0049.5647.8248.290.00-2028.95%
QQQ200619C001430002019-06-07 11:05AM EDT143.0049.4050.5451.210.00-1138.28%
QQQ200619C001440002019-08-16 11:20AM EDT144.0045.0246.0746.540.00-1028.60%
QQQ200619C001480002019-07-10 10:12AM EDT148.0048.1042.1742.940.00-2327.51%
QQQ200619C001500002019-08-07 3:59PM EDT150.0039.0540.8941.380.00-7027.52%
QQQ200619C001550002019-08-15 1:48PM EDT155.0033.2536.7237.190.00-2026.60%
QQQ200619C001570002019-06-06 3:33PM EDT157.0028.4038.4139.070.00-201133.25%
QQQ200619C001580002019-06-06 12:43PM EDT158.0026.7937.5838.230.00-1132.91%
QQQ200619C001590002019-07-12 3:25PM EDT159.0039.2631.6832.150.00-1022.13%
QQQ200619C001600002019-08-16 2:35PM EDT160.0032.0032.6733.150.00-9025.73%
QQQ200619C001610002019-07-10 10:27AM EDT161.0036.6331.4432.190.00-1225.23%
QQQ200619C001620002019-08-05 9:30AM EDT162.0029.1931.0931.570.00-4025.38%
QQQ200619C001630002019-07-10 2:23PM EDT163.0034.8729.8830.610.00-11924.87%
QQQ200619C001640002019-06-11 11:01AM EDT164.0028.0634.5335.280.00-1434.41%
QQQ200619C001650002019-08-05 11:56AM EDT165.0025.8928.7929.210.00-18024.79%
QQQ200619C001660002019-07-29 9:45AM EDT166.0034.2428.0428.460.00-1024.63%
QQQ200619C001670002019-08-05 11:58AM EDT167.0024.3527.2927.710.00-1024.47%
QQQ200619C001680002019-08-02 10:14AM EDT168.0028.6026.5426.960.00-2024.29%
QQQ200619C001690002019-08-05 11:15AM EDT169.0023.3225.7926.190.00-1024.06%
QQQ200619C001700002019-08-15 2:59PM EDT170.0026.1425.0625.460.00-10023.90%
QQQ200619C001710002019-08-09 9:48AM EDT171.0024.7024.2824.740.00-1023.73%
QQQ200619C001720002019-07-02 4:02PM EDT172.0026.1023.5524.070.00-100023.64%
QQQ200619C001730002019-06-18 9:42AM EDT173.0023.3327.2127.730.00-4030.53%
QQQ200619C001740002019-07-10 3:29PM EDT174.0026.2421.8422.440.00-10622.94%
QQQ200619C001750002019-08-16 10:21AM EDT175.0020.4621.5021.880.00-10022.99%
QQQ200619C001760002019-08-16 11:35AM EDT176.0019.8020.8121.180.00-3022.79%
QQQ200619C001770002019-08-07 2:59PM EDT177.0018.7020.0620.500.00-10022.62%
QQQ200619C001780002019-08-20 1:36PM EDT178.0020.0319.4519.83-0.62-3.00%1022.45%
QQQ200619C001790002019-08-15 12:34PM EDT179.0016.9518.7819.160.00-6022.26%
QQQ200619C001800002019-08-16 11:33AM EDT180.0017.1518.1218.480.00-2022.05%
QQQ200619C001810002019-08-14 10:13AM EDT181.0015.8117.5217.750.00-1021.74%
QQQ200619C001820002019-08-15 3:51PM EDT182.0015.1616.8817.100.00-6021.55%
QQQ200619C001830002019-08-19 3:58PM EDT183.0017.2016.2516.470.00-12021.37%
QQQ200619C001840002019-08-19 11:34AM EDT184.0016.8015.6315.850.00-2021.19%
QQQ200619C001850002019-08-16 10:36AM EDT185.0014.2515.0215.240.00-20021.01%
QQQ200619C001860002019-08-19 2:04PM EDT186.0015.4414.4214.640.00-16020.83%
QQQ200619C001870002019-08-13 9:55AM EDT187.0014.8213.8314.050.00-6020.65%
QQQ200619C001880002019-08-20 1:27PM EDT188.0013.8713.2613.47-0.52-3.61%2020.47%
QQQ200619C001890002019-08-13 3:51PM EDT189.0013.9012.6912.900.00-4020.28%
QQQ200619C001900002019-08-20 11:22AM EDT190.0012.9812.1412.35-0.20-1.52%2020.11%
QQQ200619C001910002019-08-19 2:04PM EDT191.0012.4911.5911.800.00-12019.93%
QQQ200619C001920002019-08-20 11:32AM EDT192.0011.7711.0611.28+2.08+21.47%330019.77%
QQQ200619C001930002019-08-14 12:58PM EDT193.009.2110.5410.750.00-7019.58%
QQQ200619C001940002019-08-15 10:40AM EDT194.008.7210.0310.240.00-2019.40%
QQQ200619C001950002019-08-19 1:34PM EDT195.0010.459.549.750.00-7019.23%
QQQ200619C001960002019-08-14 9:49AM EDT196.008.789.069.260.00-2019.05%
QQQ200619C001970002019-08-20 10:20AM EDT197.009.118.598.80-1.54-14.46%1018.89%
QQQ200619C001980002019-08-16 9:47AM EDT198.007.508.148.340.00-1018.72%
QQQ200619C001990002019-08-14 11:45AM EDT199.007.007.707.910.00-2018.57%
QQQ200619C002000002019-08-20 2:24PM EDT200.007.537.287.47-0.52-6.46%10018.38%
QQQ200619C002010002019-08-14 9:49AM EDT201.006.686.867.060.00-2018.22%
QQQ200619C002020002019-08-09 3:32PM EDT202.006.696.476.660.00-4018.06%
QQQ200619C002030002019-08-09 3:32PM EDT203.006.296.096.280.00-4017.91%
QQQ200619C002040002019-08-01 1:50PM EDT204.007.905.725.910.00-2017.76%
QQQ200619C002050002019-08-20 3:55PM EDT205.005.635.375.55-0.06-1.05%10017.60%
QQQ200619C002060002019-08-13 12:55PM EDT206.005.705.035.200.00-1017.43%
QQQ200619C002070002019-06-20 3:15PM EDT207.005.806.076.500.00-1320.01%
QQQ200619C002080002019-08-13 9:49AM EDT208.004.184.394.560.00-1017.14%
QQQ200619C002090002019-08-02 12:36PM EDT209.005.164.104.260.00-3017.00%
QQQ200619C002100002019-08-20 12:17PM EDT210.004.153.823.98+0.55+15.28%1016.86%
QQQ200619C002110002019-08-19 12:02AM EDT211.004.123.563.710.00--016.73%
QQQ200619C002120002019-08-13 9:49AM EDT212.004.273.303.450.00-1016.59%
QQQ200619C002130002019-08-02 11:11AM EDT213.003.323.073.210.00-1016.47%
QQQ200619C002140002019-08-01 3:36PM EDT214.003.762.532.790.00-2015.95%
QQQ200619C002150002019-08-14 11:52AM EDT215.002.522.632.760.00-2016.22%
QQQ200619C002160002019-08-09 3:40PM EDT216.002.542.432.560.00-1016.11%
QQQ200619C002170002019-07-01 12:03AM EDT217.002.663.673.990.00-4019.39%
QQQ200619C002180002019-08-19 2:17PM EDT218.002.342.062.180.00-1015.87%
QQQ200619C002190002019-08-08 12:29PM EDT219.002.101.902.010.00--015.76%
QQQ200619C002200002019-07-26 3:03PM EDT220.003.381.751.860.00-1015.68%
QQQ200619C002210002019-08-13 1:04PM EDT221.001.951.611.710.00-1015.58%
QQQ200619C002220002019-06-17 12:11AM EDT222.001.430.002.740.00--118.40%
QQQ200619C002230002019-06-06 12:19PM EDT223.000.671.772.100.00-204017.17%
QQQ200619C002250002019-08-13 2:16PM EDT225.001.421.131.220.00-1015.24%
QQQ200619C002260002019-08-15 10:01AM EDT226.000.911.031.120.00-15015.16%
QQQ200619C002270002019-06-19 3:59PM EDT227.001.281.361.700.00--217.22%
QQQ200619C002300002019-08-16 11:13AM EDT230.000.720.690.790.00-92014.91%
QQQ200619C002320002019-06-19 9:30AM EDT232.001.000.991.260.00--217.15%
QQQ200619C002330002019-06-10 9:34AM EDT233.000.480.741.020.00-101016.54%
QQQ200619C002340002019-07-26 11:37AM EDT234.000.960.460.560.00-1014.73%
QQQ200619C002350002019-07-25 12:05PM EDT235.000.850.410.500.00-10014.62%
QQQ200619C002370002019-06-14 12:03PM EDT237.000.370.570.800.00-2216.55%
QQQ200619C002400002019-08-05 3:43PM EDT240.000.300.220.330.00-3014.55%
QQQ200619C002450002019-08-19 9:48AM EDT245.000.200.110.220.00-1014.53%
QQQ200619C002500002019-08-12 9:56AM EDT250.000.050.060.150.00-223014.60%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200619P000850002019-08-16 10:21AM EDT85.000.180.100.210.00-5039.01%
QQQ200619P000900002019-08-14 1:41PM EDT90.000.290.150.260.00-12037.50%
QQQ200619P000950002019-07-01 9:36AM EDT95.000.250.000.000.00-10012.50%
QQQ200619P001000002019-08-16 9:32AM EDT100.000.440.290.410.00-10034.96%
QQQ200619P001050002019-08-07 11:15AM EDT105.000.590.430.490.00-15033.50%
QQQ200619P001100002019-08-14 1:14PM EDT110.000.820.570.640.00-4032.64%
QQQ200619P001150002019-08-13 12:26PM EDT115.000.730.730.820.00-20031.74%
QQQ200619P001200002019-08-19 4:00PM EDT120.000.930.941.040.00-15030.86%
QQQ200619P001250002019-08-20 2:34PM EDT125.001.151.201.31+0.01+0.88%2,150029.99%
QQQ200619P001300002019-08-20 1:40PM EDT130.001.451.521.640.00-1029.16%
QQQ200619P001350002019-08-09 11:13AM EDT135.002.461.902.030.00-250028.31%
QQQ200619P001400002019-08-20 12:19PM EDT140.002.242.352.49-0.12-5.08%1027.44%
QQQ200619P001410002019-05-22 11:28AM EDT141.003.122.152.530.00-13215227.07%
QQQ200619P001420002019-07-23 1:33PM EDT142.001.892.562.690.00-5027.08%
QQQ200619P001430002019-08-09 12:38PM EDT143.002.842.672.810.00-1026.94%
QQQ200619P001440002019-08-08 12:23PM EDT144.003.342.782.920.00-3026.76%
QQQ200619P001450002019-08-20 11:00AM EDT145.002.762.903.04+0.01+0.36%1026.60%
QQQ200619P001460002019-08-14 3:46PM EDT146.003.713.023.160.00-1026.43%
QQQ200619P001470002019-08-12 3:40PM EDT147.003.843.143.280.00-1026.25%
QQQ200619P001480002019-08-05 9:35AM EDT148.003.983.263.410.00-1026.07%
QQQ200619P001490002019-08-09 11:35AM EDT149.003.643.403.550.00-3025.92%
QQQ200619P001500002019-08-19 3:38PM EDT150.003.353.533.680.00-55025.73%
QQQ200619P001510002019-08-12 2:31PM EDT151.004.153.683.830.00-1025.58%
QQQ200619P001520002019-08-05 1:49PM EDT152.003.553.823.970.00-1025.40%
QQQ200619P001530002019-08-09 3:39PM EDT153.005.023.974.120.00-1025.22%
QQQ200619P001540002019-08-13 1:08PM EDT154.003.864.134.280.00-1025.06%
QQQ200619P001550002019-08-06 9:31AM EDT155.005.014.294.440.00-4024.89%
QQQ200619P001560002019-08-15 1:46PM EDT156.005.774.454.610.00-2024.73%
QQQ200619P001570002019-06-07 10:57AM EDT157.005.003.473.730.00-16522.19%
QQQ200619P001580002019-08-15 3:00PM EDT158.006.164.804.960.00-6024.39%
QQQ200619P001590002019-07-12 3:38PM EDT159.003.655.585.820.00-2025.61%
QQQ200619P001600002019-08-19 1:09PM EDT160.004.895.175.330.00-10024.05%
QQQ200619P001610002019-08-06 9:30AM EDT161.006.115.365.510.00-4023.85%
QQQ200619P001620002019-08-20 3:54PM EDT162.005.525.565.71-0.88-13.75%55023.68%
QQQ200619P001630002019-08-08 2:43PM EDT163.005.485.765.920.00-1023.51%
QQQ200619P001640002019-08-05 10:01AM EDT164.006.855.976.140.00-1023.35%
QQQ200619P001650002019-08-20 2:34PM EDT165.006.056.186.35-1.20-16.55%2,150023.17%
QQQ200619P001660002019-08-12 3:56PM EDT166.007.186.416.560.00-1022.97%
QQQ200619P001670002019-06-27 3:10PM EDT167.006.694.294.710.00-7018.92%
QQQ200619P001680002019-08-02 1:26PM EDT168.007.006.887.040.00-6022.64%
QQQ200619P001690002019-07-12 12:49PM EDT169.005.277.928.200.00-1,000024.05%
QQQ200619P001700002019-08-20 3:59PM EDT170.007.407.387.53+0.40+5.71%17022.28%
QQQ200619P001710002019-08-05 9:32AM EDT171.008.887.637.790.00-1022.10%
QQQ200619P001720002019-08-07 9:34AM EDT172.009.957.908.040.00-4021.90%
QQQ200619P001730002019-08-06 3:13PM EDT173.0010.268.168.310.00-11021.71%
QQQ200619P001740002019-08-14 12:50PM EDT174.0010.148.448.610.00-12021.57%
QQQ200619P001750002019-08-20 2:24PM EDT175.008.578.738.89+0.07+0.82%40021.37%
QQQ200619P001760002019-08-19 10:47AM EDT176.008.779.049.180.00-5021.18%
QQQ200619P001770002019-08-16 12:12PM EDT177.0010.099.349.480.00-5020.99%
QQQ200619P001780002019-08-19 12:09PM EDT178.009.189.659.800.00-20020.82%
QQQ200619P001790002019-08-14 12:50PM EDT179.0011.879.9810.110.00-20020.62%
QQQ200619P001800002019-08-20 3:35PM EDT180.0010.1310.3110.45+0.31+3.16%1020.45%
QQQ200619P001810002019-08-15 9:30AM EDT181.0012.6010.6510.800.00-1020.28%
QQQ200619P001820002019-08-19 10:01AM EDT182.0010.6510.9911.150.00-30020.09%
QQQ200619P001830002019-08-14 3:05PM EDT183.0013.7711.3511.510.00-1019.90%
QQQ200619P001840002019-08-16 9:57AM EDT184.0013.1011.7211.870.00-7019.70%
QQQ200619P001850002019-08-19 1:20PM EDT185.0011.3712.1112.250.00-10019.52%
QQQ200619P001860002019-08-19 10:34AM EDT186.0012.1012.4912.650.00-5019.34%
QQQ200619P001870002019-08-13 10:35AM EDT187.0011.8812.8913.050.00-9019.15%
QQQ200619P001880002019-08-19 1:22PM EDT188.0012.5513.3113.460.00-17018.96%
QQQ200619P001890002019-08-20 11:32AM EDT189.0013.0613.7413.90+0.07+0.54%330018.79%
QQQ200619P001900002019-08-20 3:24PM EDT190.0013.9514.1614.34+0.45+3.33%11018.61%
QQQ200619P001910002019-07-29 9:54AM EDT191.0010.8914.6114.790.00-2018.42%
QQQ200619P001920002019-08-07 2:02PM EDT192.0014.3215.0715.240.00-22018.22%
QQQ200619P001930002019-08-08 11:22AM EDT193.0016.8115.5415.730.00-10018.06%
QQQ200619P001940002019-08-07 2:04PM EDT194.0018.0016.0316.230.00-61017.89%
QQQ200619P001950002019-08-19 1:27PM EDT195.0015.6216.5416.750.00-10017.73%
QQQ200619P001960002019-08-07 2:03PM EDT196.0019.1317.0617.270.00-153017.55%
QQQ200619P001970002019-08-06 3:28PM EDT197.0019.8417.4817.850.00-20017.44%
QQQ200619P001980002019-07-26 3:56PM EDT198.0013.1918.0218.380.00-30017.24%
QQQ200619P001990002019-08-06 3:44PM EDT199.0020.8218.5918.950.00-84017.07%
QQQ200619P002000002019-08-15 1:48PM EDT200.0023.2519.1419.510.00-29016.87%
QQQ200619P002010002019-08-06 3:42PM EDT201.0022.1419.7320.100.00--016.69%
QQQ200619P002020002019-08-06 3:41PM EDT202.0022.8120.3520.690.00-104016.49%
QQQ200619P002040002019-07-26 3:56PM EDT204.0016.0521.5922.000.00-25016.24%
QQQ200619P002050002019-08-13 1:29PM EDT205.0021.4522.2422.650.00-4016.06%
QQQ200619P002060002019-07-12 10:16AM EDT206.0018.5024.7825.300.00-176019.24%
QQQ200619P002090002019-07-18 9:30AM EDT209.0028.8826.0726.710.00-101017.77%
QQQ200619P002100002019-08-05 3:43PM EDT210.0030.1725.7226.240.00-26015.44%
QQQ200619P002150002019-07-25 1:13PM EDT215.0024.3029.6130.100.00-1014.72%
QQQ200619P002200002019-08-20 3:51PM EDT220.0033.4033.5334.70-7.30-17.94%1015.23%
QQQ200619P002240002019-07-22 12:07AM EDT224.0032.4238.1739.750.00-132619.01%
QQQ200619P002250002019-08-02 10:48AM EDT225.0038.7538.0639.220.00-2015.20%
QQQ200619P002260002019-06-07 10:57AM EDT226.0037.4835.0535.680.00--00.00%
QQQ200619P002270002019-08-01 11:02AM EDT227.0032.8039.9341.100.00-1015.31%
QQQ200619P002280002019-07-30 11:33AM EDT228.0034.1940.8942.060.00--015.42%
QQQ200619P002300002019-08-02 10:48AM EDT230.0043.5542.7743.950.00-2015.50%
QQQ200619P002350002019-07-31 12:52PM EDT235.0041.0947.6948.860.00-2016.32%
QQQ200619P002370002019-08-06 10:14AM EDT237.0054.6949.6650.840.00-2016.69%
QQQ200619P002380002019-07-29 11:13AM EDT238.0044.1450.6051.810.00--016.78%
QQQ200619P002400002019-07-31 12:53PM EDT240.0046.0752.6553.820.00-2017.27%
QQQ200619P002500002019-06-10 12:13AM EDT250.0075.8060.6461.360.00-200.00%