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
QQQ200619C001350002019-06-07 11:50AM EDT135.0058.7550.9351.450.00-1129.72%
QQQ200619C001400002019-06-07 11:50AM EDT140.0043.9446.6047.090.00-1628.73%
QQQ200619C001410002019-06-04 3:34PM EDT141.0038.3944.9045.470.00--526.69%
QQQ200619C001420002019-06-07 11:05AM EDT142.0036.1344.9645.420.00-1128.45%
QQQ200619C001430002019-06-07 11:05AM EDT143.0049.4044.0744.560.00-1128.24%
QQQ200619C001480002019-06-07 11:05AM EDT148.0035.0039.9240.370.00-41327.29%
QQQ200619C001500002019-06-10 9:44AM EDT150.0038.3537.3937.950.00-17025.35%
QQQ200619C001550002019-05-23 11:45AM EDT155.0031.2933.3933.940.00-2224.59%
QQQ200619C001570002019-06-06 3:33PM EDT157.0028.4031.8332.370.00-201124.27%
QQQ200619C001580002019-06-06 12:43PM EDT158.0026.7931.0631.600.00-1124.12%
QQQ200619C001590002019-05-24 11:31AM EDT159.0028.1730.3030.830.00-2223.96%
QQQ200619C001600002019-06-07 2:28PM EDT160.0028.9429.5430.070.00-817323.81%
QQQ200619C001610002019-06-05 11:08AM EDT161.0023.8728.7829.310.00--223.65%
QQQ200619C001630002019-06-10 10:40AM EDT163.0028.4727.3027.820.00-21823.33%
QQQ200619C001640002019-06-11 11:01AM EDT164.0028.0626.5627.090.00-1423.19%
QQQ200619C001650002019-06-07 11:05AM EDT165.0024.5026.5427.050.00-313124.12%
QQQ200619C001660002019-06-07 11:05AM EDT166.0025.7325.8126.280.00-2723.88%
QQQ200619C001680002019-06-07 11:05AM EDT168.0029.1324.4224.840.00-242623.51%
QQQ200619C001690002019-05-28 2:43PM EDT169.0021.1123.0023.510.00-1222.39%
QQQ200619C001700002019-06-14 12:03PM EDT170.0022.5522.3122.82+1.05+4.88%38122.24%
QQQ200619C001710002019-06-07 11:05AM EDT171.0028.9322.3322.790.00--123.04%
QQQ200619C001720002019-06-11 10:10AM EDT172.0022.5820.9621.460.00-10221.92%
QQQ200619C001730002019-06-13 11:12AM EDT173.0021.0520.2920.790.00-426521.76%
QQQ200619C001740002019-06-07 12:58PM EDT174.0019.0019.6620.060.00-21121.50%
QQQ200619C001750002019-06-07 1:56PM EDT175.0018.3019.0119.400.00-211121.33%
QQQ200619C001760002019-06-06 1:23PM EDT176.0014.7818.3718.760.00-2812421.17%
QQQ200619C001770002019-06-12 11:38AM EDT177.0017.9517.7318.110.00-35920.99%
QQQ200619C001780002019-06-14 2:47PM EDT178.0017.4117.1217.50-0.43-2.41%1,2503820.86%
QQQ200619C001790002019-06-11 3:05PM EDT179.0017.3016.5116.880.00-4172720.69%
QQQ200619C001800002019-06-13 10:34AM EDT180.0016.7815.9016.260.00-914920.51%
QQQ200619C001810002019-06-14 10:17AM EDT181.0015.4915.3115.66-0.53-3.31%476120.35%
QQQ200619C001820002019-06-14 2:27PM EDT182.0014.9014.7415.08-0.40-2.61%318420.20%
QQQ200619C001830002019-06-13 2:13PM EDT183.0014.7014.1614.500.00-115220.04%
QQQ200619C001840002019-06-12 11:37AM EDT184.0013.8213.6013.930.00-610219.88%
QQQ200619C001850002019-06-14 9:38AM EDT185.0013.1713.0413.38-0.90-6.40%764519.73%
QQQ200619C001860002019-06-13 2:33PM EDT186.0013.0412.5012.830.00-118119.56%
QQQ200619C001870002019-06-03 12:14PM EDT187.007.6911.9712.300.00-1012919.41%
QQQ200619C001880002019-06-11 10:11AM EDT188.0012.6111.4611.780.00-115919.26%
QQQ200619C001890002019-06-03 9:30AM EDT189.0010.5910.9611.280.00-5519.12%
QQQ200619C001900002019-06-14 10:34AM EDT190.0010.6310.4610.77-0.17-1.57%9036618.95%
QQQ200619C001910002019-06-11 11:04AM EDT191.0011.029.9810.280.00-759418.79%
QQQ200619C001920002019-06-11 11:04AM EDT192.0010.529.519.810.00-457418.65%
QQQ200619C001930002019-06-13 10:24AM EDT193.009.859.069.350.00-55218.50%
QQQ200619C001940002019-06-11 11:04AM EDT194.009.578.618.900.00-373918.35%
QQQ200619C001950002019-06-11 11:04AM EDT195.009.128.188.480.00-5729218.23%
QQQ200619C001960002019-06-04 2:58PM EDT196.005.147.768.060.00-51118.09%
QQQ200619C001970002019-05-30 1:35PM EDT197.005.947.367.640.00-33017.93%
QQQ200619C001980002019-05-31 3:58PM EDT198.004.856.967.250.00-4717.80%
QQQ200619C001990002019-06-14 3:58PM EDT199.006.676.586.86-3.23-32.63%4317.65%
QQQ200619C002000002019-06-12 1:24PM EDT200.006.506.226.490.00-3071717.51%
QQQ200619C002020002019-06-12 1:03PM EDT202.005.825.525.800.00-91817.27%
QQQ200619C002040002019-06-11 11:04AM EDT204.005.594.895.160.00-25025117.02%
QQQ200619C002050002019-06-11 3:45PM EDT205.005.154.594.850.00-382,27416.89%
QQQ200619C002070002019-06-07 11:05AM EDT207.005.734.254.500.00-1117.02%
QQQ200619C002100002019-06-11 9:32AM EDT210.004.003.293.550.00-33,44316.36%
QQQ200619C002140002019-06-07 11:05AM EDT214.003.202.642.840.00-2116.24%
QQQ200619C002150002019-06-10 10:05AM EDT215.002.402.282.530.00-580515.89%
QQQ200619C002200002019-05-31 10:49AM EDT220.001.071.551.770.00-146415.49%
QQQ200619C002230002019-06-06 12:19PM EDT223.000.671.211.410.00-204015.27%
QQQ200619C002250002019-06-13 2:36PM EDT225.001.171.021.210.00-16015.15%
QQQ200619C002300002019-06-10 10:49AM EDT230.000.730.640.830.00-149414.93%
QQQ200619C002350002019-06-13 2:05PM EDT235.000.550.380.560.00-1042114.73%
QQQ200619C002370002019-06-14 12:03PM EDT237.000.370.310.48+0.18+94.74%2214.69%
QQQ200619C002450002019-06-14 12:01PM EDT245.000.210.110.25-0.03-12.50%153214.48%
QQQ200619C002500002019-06-14 12:15PM EDT250.000.080.050.18-0.07-46.67%21,33714.58%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200619P000950002019-06-12 12:04PM EDT95.000.380.230.370.00-203232.62%
QQQ200619P001000002019-06-12 12:04PM EDT100.000.500.380.470.00-13731.54%
QQQ200619P001100002019-06-12 10:46AM EDT110.000.730.640.790.00-4511,02129.85%
QQQ200619P001150002019-06-13 2:39PM EDT115.000.900.851.000.00-14721128.97%
QQQ200619P001200002019-06-13 1:14PM EDT120.001.161.151.250.00-52,22928.08%
QQQ200619P001250002019-06-11 12:16PM EDT125.001.451.411.570.00-403,66627.29%
QQQ200619P001300002019-06-13 2:47PM EDT130.001.891.781.950.00-2642,12726.49%
QQQ200619P001350002019-06-14 1:51PM EDT135.002.392.232.42+0.28+13.27%16,72025.75%
QQQ200619P001400002019-06-14 11:35AM EDT140.002.952.772.90+0.19+6.88%5011,29524.78%
QQQ200619P001440002019-06-03 11:15AM EDT144.005.063.273.470.00-111224.34%
QQQ200619P001450002019-06-12 10:14AM EDT145.003.663.413.610.00-110,52524.19%
QQQ200619P001470002019-06-05 10:53AM EDT147.005.253.693.910.00-1423.90%
QQQ200619P001490002019-06-12 11:04AM EDT149.004.154.004.220.00-14323.59%
QQQ200619P001500002019-06-14 1:34PM EDT150.004.304.174.39+0.07+1.65%1022,54423.46%
QQQ200619P001510002019-06-12 11:01AM EDT151.004.484.334.550.00-118623.29%
QQQ200619P001520002019-06-11 12:14PM EDT152.004.564.504.730.00-143023.15%
QQQ200619P001530002019-06-07 4:01PM EDT153.005.064.684.910.00-23523.00%
QQQ200619P001540002019-06-04 10:43AM EDT154.007.104.865.090.00-124722.83%
QQQ200619P001550002019-06-14 1:34PM EDT155.005.215.055.28+0.22+4.41%101,61422.68%
QQQ200619P001560002019-06-14 11:23AM EDT156.005.495.255.47+0.80+17.06%73022.52%
QQQ200619P001600002019-06-14 11:47AM EDT160.006.256.096.32+0.24+3.99%583421.91%
QQQ200619P001610002019-06-11 11:08AM EDT161.006.016.316.550.00-259521.76%
QQQ200619P001650002019-06-12 1:01PM EDT165.007.467.287.530.00-91,79221.15%
QQQ200619P001660002019-06-11 11:01AM EDT166.007.287.547.790.00-1024220.98%
QQQ200619P001670002019-06-13 1:16PM EDT167.007.707.818.060.00-104720.83%
QQQ200619P001680002019-06-10 9:46AM EDT168.007.808.098.330.00-21,58720.66%
QQQ200619P001690002019-06-10 9:45AM EDT169.007.998.368.620.00-25320.51%
QQQ200619P001700002019-06-14 2:19PM EDT170.008.748.668.92+0.29+3.43%115,07520.37%
QQQ200619P001720002019-06-13 1:16PM EDT172.009.099.279.530.00-101,07620.04%
QQQ200619P001730002019-06-10 3:13PM EDT173.009.169.599.850.00-124,43519.89%
QQQ200619P001740002019-06-07 4:00PM EDT174.0010.509.9210.170.00-137019.72%
QQQ200619P001750002019-06-14 3:06PM EDT175.0010.3510.2510.51-0.16-1.52%1,2501,86819.56%
QQQ200619P001770002019-06-10 9:30AM EDT177.0010.8610.9411.210.00-218619.24%
QQQ200619P001780002019-06-10 3:13PM EDT178.0010.7611.3011.580.00-1033119.09%
QQQ200619P001800002019-06-14 4:06PM EDT180.0012.1312.0612.34+0.38+3.23%162,15918.77%
QQQ200619P001810002019-06-11 11:01AM EDT181.0011.9512.4612.740.00-1416618.61%
QQQ200619P001830002019-06-12 3:59PM EDT183.0013.5113.2713.560.00-187318.28%
QQQ200619P001850002019-06-14 9:45AM EDT185.0014.5114.1314.43+0.54+3.87%813517.96%
QQQ200619P001880002019-06-10 9:49AM EDT188.0015.1015.5015.800.00-339517.45%
QQQ200619P001900002019-06-11 3:52PM EDT190.0016.1716.4816.780.00-167117.12%
QQQ200619P001920002019-06-03 3:20PM EDT192.0025.9117.5117.810.00-1616.78%
QQQ200619P001950002019-06-03 3:20PM EDT195.0027.9419.1519.510.00-116916.36%
QQQ200619P002000002019-06-07 12:53PM EDT200.0022.8522.0422.540.00-163315.56%
QQQ200619P002100002019-06-13 3:02PM EDT210.0029.0029.1629.690.00-16,30814.04%
QQQ200619P002200002019-06-04 12:52PM EDT220.0046.2037.7938.320.00-11,20313.24%
QQQ200619P002260002019-06-07 10:57AM EDT226.0037.4841.2644.660.00--015.73%