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
QQQ200619C000850002019-10-14 9:43AM EST85.00106.71117.67117.990.00--00.00%
QQQ200619C000950002019-11-21 1:59PM EST95.00106.71109.39110.530.00--853.81%
QQQ200619C001000002019-10-17 12:42PM EST100.0093.92102.77103.080.00-200.00%
QQQ200619C001100002019-11-20 9:57AM EST110.0093.2594.5195.650.00-42346.12%
QQQ200619C001150002019-11-21 1:59PM EST115.0087.0189.6190.730.00-16844.14%
QQQ200619C001200002019-10-02 11:35AM EST120.0065.0479.0279.810.00-210.00%
QQQ200619C001250002019-11-04 12:07PM EST125.0075.6779.8380.950.00-2140.59%
QQQ200619C001300002019-09-16 12:54PM EST130.0063.0864.5464.890.00-120.00%
QQQ200619C001350002019-12-03 2:14PM EST135.0066.6070.4270.810.00-121134.05%
QQQ200619C001400002019-11-25 2:26PM EST140.0065.0065.6166.010.00-17333.02%
QQQ200619C001410002019-11-20 10:29AM EST141.0063.3264.6665.050.00-1232.79%
QQQ200619C001420002019-11-20 10:29AM EST142.0062.3763.7164.100.00-1532.61%
QQQ200619C001430002019-12-02 9:57AM EST143.0061.6562.7563.150.00-1232.42%
QQQ200619C001440002019-11-20 10:29AM EST144.0060.4761.8062.190.00-1332.15%
QQQ200619C001450002019-11-18 11:36AM EST145.0059.1760.8561.240.00-4231.93%
QQQ200619C001480002019-07-10 9:12AM EST148.0048.1042.1742.940.00-230.00%
QQQ200619C001490002019-12-05 2:31PM EST149.0055.2257.0857.470.00-3431.15%
QQQ200619C001500002019-12-02 12:16PM EST150.0054.4656.1456.530.00-410930.93%
QQQ200619C001550002019-11-22 3:19PM EST155.0048.8551.4851.860.00-41229.86%
QQQ200619C001560002019-09-11 2:21PM EST156.0040.2838.9139.510.00-110.00%
QQQ200619C001570002019-08-28 12:46PM EST157.0033.7535.4035.770.00-100.00%
QQQ200619C001580002019-10-28 1:13PM EST158.0042.7849.1550.040.00-3432.73%
QQQ200619C001590002019-10-28 1:13PM EST159.0041.8048.2449.120.00-2332.43%
QQQ200619C001600002019-12-05 11:04AM EST160.0044.6046.8847.250.00-317728.77%
QQQ200619C001610002019-10-31 12:37PM EST161.0039.3046.2047.290.00-1931.84%
QQQ200619C001620002019-12-06 3:42PM EST162.0045.3245.0645.43+9.19+25.44%1028.35%
QQQ200619C001630002019-10-15 10:24AM EST163.0034.9542.5442.770.00-1020.53%
QQQ200619C001640002019-11-22 12:51PM EST164.0040.8043.2543.620.00-2527.92%
QQQ200619C001650002019-12-03 10:06AM EST165.0040.1542.3642.720.00-111827.70%
QQQ200619C001660002019-11-27 11:27AM EST166.0042.2841.4741.830.00-3827.51%
QQQ200619C001670002019-12-05 10:22AM EST167.0038.4040.5740.930.00-11727.27%
QQQ200619C001680002019-12-06 9:33AM EST168.0039.5039.6840.04+1.92+5.11%14027.06%
QQQ200619C001690002019-11-25 12:11PM EST169.0038.2138.8039.160.00-11026.86%
QQQ200619C001700002019-12-02 12:16PM EST170.0037.7037.9238.28+1.26+3.46%1666126.64%
QQQ200619C001710002019-12-03 9:45AM EST171.0033.3237.0537.400.00-168226.42%
QQQ200619C001720002019-11-01 2:22PM EST172.0035.1936.1736.520.00-66326.18%
QQQ200619C001730002019-11-27 11:35AM EST173.0035.9935.3135.650.00-136825.97%
QQQ200619C001740002019-12-03 9:44AM EST174.0031.0234.4434.790.00-11525.76%
QQQ200619C001750002019-12-05 9:51AM EST175.0032.0633.5833.930.00-21,19425.54%
QQQ200619C001760002019-12-02 11:24AM EST176.0029.0632.7333.070.00-112325.32%
QQQ200619C001770002019-12-04 10:21AM EST177.0030.4731.8832.220.00-1016725.10%
QQQ200619C001780002019-11-27 9:50AM EST178.0031.5031.0431.370.00-11,28824.87%
QQQ200619C001790002019-11-27 11:27AM EST179.0030.9630.2030.530.00-269924.65%
QQQ200619C001800002019-12-03 10:46AM EST180.0026.2129.3629.690.00-186724.42%
QQQ200619C001810002019-11-29 12:18PM EST181.0029.0928.5328.860.00-579124.20%
QQQ200619C001820002019-11-15 9:32AM EST182.0026.3227.7128.030.00-39723.97%
QQQ200619C001830002019-12-06 3:04PM EST183.0027.0726.8927.21+2.10+8.41%27323.74%
QQQ200619C001840002019-12-03 1:50PM EST184.0023.3926.0826.400.00-119023.52%
QQQ200619C001850002019-12-06 10:57AM EST185.0025.3025.2825.59+1.48+6.21%67,83523.29%
QQQ200619C001860002019-11-27 10:52AM EST186.0025.1124.4824.790.00-156223.07%
QQQ200619C001870002019-11-01 2:53PM EST187.0019.5523.6923.970.00-215422.79%
QQQ200619C001880002019-12-03 3:07PM EST188.0020.2522.9123.210.00-1016222.62%
QQQ200619C001890002019-11-12 1:08PM EST189.0020.5722.1422.430.00-121222.39%
QQQ200619C001900002019-12-04 10:11AM EST190.0020.1221.3721.660.00-557722.16%
QQQ200619C001910002019-12-02 1:10PM EST191.0019.4020.6120.900.00-337421.94%
QQQ200619C001920002019-12-03 12:26PM EST192.0017.2619.8620.150.00-21,29421.73%
QQQ200619C001930002019-12-06 3:04PM EST193.0019.2719.1219.37+0.17+0.89%21,16421.44%
QQQ200619C001940002019-11-19 1:54PM EST194.0017.7318.3818.660.00-828521.26%
QQQ200619C001950002019-12-05 3:50PM EST195.0016.5017.7517.880.00-304,78020.94%
QQQ200619C001960002019-12-04 12:33PM EST196.0015.6417.0417.160.00-11,20420.71%
QQQ200619C001970002019-11-27 10:15AM EST197.0016.6916.3316.460.00-112920.50%
QQQ200619C001980002019-12-02 9:40AM EST198.0015.1115.6315.750.00-138920.25%
QQQ200619C001990002019-12-04 12:09PM EST199.0013.7114.9515.060.00-129320.02%
QQQ200619C002000002019-12-06 3:40PM EST200.0014.3814.2814.38+1.20+9.10%5811,31319.79%
QQQ200619C002010002019-12-05 3:18PM EST201.0012.4613.6113.720.00-410519.57%
QQQ200619C002020002019-12-06 11:05AM EST202.0012.9112.9613.07+1.22+10.44%101,23119.35%
QQQ200619C002030002019-12-05 1:19PM EST203.0011.1512.3312.420.00-21,05419.11%
QQQ200619C002040002019-12-06 3:50PM EST204.0011.8011.7011.80+1.86+18.71%121,11218.90%
QQQ200619C002050002019-12-06 3:58PM EST205.0011.1411.0911.19+0.99+9.75%1718,68218.68%
QQQ200619C002060002019-12-06 3:33PM EST206.0010.5510.4910.59+1.15+12.23%115418.45%
QQQ200619C002070002019-12-06 1:17PM EST207.0010.009.9110.00+0.97+10.74%51,02318.22%
QQQ200619C002080002019-12-06 3:56PM EST208.009.399.349.43+0.91+10.73%2619518.00%
QQQ200619C002090002019-12-06 11:07AM EST209.008.758.798.88+2.65+43.44%424817.79%
QQQ200619C002100002019-12-06 3:56PM EST210.008.298.258.34+0.79+10.53%426,34217.57%
QQQ200619C002110002019-12-06 11:07AM EST211.007.697.737.82+0.79+11.45%4725817.35%
QQQ200619C002120002019-11-27 3:37PM EST212.007.777.237.320.00-152717.15%
QQQ200619C002130002019-12-03 10:22AM EST213.006.676.756.84+1.16+21.05%1612316.95%
QQQ200619C002140002019-11-27 9:42AM EST214.006.326.286.370.00-518116.74%
QQQ200619C002150002019-12-06 2:55PM EST215.005.875.835.92+0.62+11.81%419,16816.53%
QQQ200619C002160002019-12-03 9:47AM EST216.004.205.415.490.00-43716.33%
QQQ200619C002170002019-12-03 10:13AM EST217.004.485.005.080.00-17516.14%
QQQ200619C002180002019-11-26 3:18PM EST218.004.544.614.690.00-67415.95%
QQQ200619C002190002019-09-26 12:11PM EST219.001.912.382.460.00--5712.04%
QQQ200619C002200002019-12-06 3:40PM EST220.003.953.893.97+0.48+13.83%1011,31915.59%
QQQ200619C002210002019-12-03 10:13AM EST221.002.713.563.640.00-21515.41%
QQQ200619C002220002019-12-06 10:17AM EST222.003.193.243.32+0.47+17.28%13015.22%
QQQ200619C002230002019-11-25 10:01AM EST223.002.852.953.030.00-22915.06%
QQQ200619C002240002019-12-03 9:30AM EST224.002.052.682.750.00-29814.89%
QQQ200619C002250002019-12-06 11:45AM EST225.002.462.422.50-0.11-4.28%2031,36714.75%
QQQ200619C002260002019-12-03 9:30AM EST226.001.652.182.260.00-22714.59%
QQQ200619C002270002019-11-29 11:48AM EST227.002.211.972.040.00-2414.44%
QQQ200619C002280002019-12-06 10:17AM EST228.001.731.771.84+0.22+14.57%1314.31%
QQQ200619C002290002019-12-06 10:02AM EST229.001.591.581.65-0.22-12.15%11214.17%
QQQ200619C002300002019-12-06 3:47PM EST230.001.491.411.49+0.23+18.25%102,20314.08%
QQQ200619C002320002019-12-02 3:13PM EST232.001.041.121.190.00-15813.84%
QQQ200619C002330002019-11-27 11:00AM EST233.001.111.001.070.00-13713.76%
QQQ200619C002340002019-11-12 2:45PM EST234.000.930.850.920.00-1013.54%
QQQ200619C002350002019-12-06 9:36AM EST235.000.820.780.85+0.10+13.89%11,60413.58%
QQQ200619C002360002019-11-07 10:15AM EST236.000.660.690.760.00-10013.51%
QQQ200619C002370002019-06-14 11:03AM EST237.000.370.570.800.00-2213.98%
QQQ200619C002380002019-11-27 10:29AM EST238.000.620.530.600.00--113.37%
QQQ200619C002390002019-11-19 9:40AM EST239.000.570.470.540.00--113.34%
QQQ200619C002400002019-12-06 9:36AM EST240.000.450.410.48+0.10+28.57%7002,94513.28%
QQQ200619C002450002019-10-31 2:07PM EST245.000.300.260.310.00-152013.45%
QQQ200619C002500002019-12-03 11:50AM EST250.000.110.000.190.00-101,20913.53%
QQQ200619C002550002019-10-31 2:07PM EST255.000.100.080.130.00-33050013.84%
QQQ200619C002600002019-11-21 12:51PM EST260.000.060.010.080.00-6713.94%
QQQ200619C002650002019-11-27 11:34AM EST265.000.020.000.000.00-305786.25%
QQQ200619C002750002019-11-08 1:01PM EST275.000.040.000.050.00-126615.82%
QQQ200619C002850002019-11-26 2:17PM EST285.000.030.000.040.00-326917.09%
QQQ200619C002900002019-11-29 9:30AM EST290.000.030.000.040.00-1117.87%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200619P000850002019-12-02 3:51PM EST85.000.040.000.060.00-811,40245.90%
QQQ200619P000900002019-12-06 12:46PM EST90.000.040.030.07-0.01-20.00%5044643.75%
QQQ200619P000950002019-11-26 11:33AM EST95.000.070.040.080.00-1523041.70%
QQQ200619P001000002019-11-04 1:19PM EST100.000.070.000.00-0.04-36.36%1154225.00%
QQQ200619P001050002019-11-25 10:12AM EST105.000.080.040.130.00-220738.82%
QQQ200619P001100002019-11-05 3:14PM EST110.000.200.070.180.00-211,08137.89%
QQQ200619P001150002019-11-26 4:02PM EST115.000.180.110.210.00-1064636.23%
QQQ200619P001170002019-12-03 10:09AM EST117.000.270.130.230.00-34935.69%
QQQ200619P001200002019-12-06 1:56PM EST120.000.210.190.26-0.07-25.00%1222,92934.86%
QQQ200619P001250002019-12-06 1:55PM EST125.000.300.250.33-0.05-14.29%26,00133.69%
QQQ200619P001300002019-12-05 10:09AM EST130.000.450.350.410.00-504,28332.45%
QQQ200619P001350002019-12-04 10:11AM EST135.000.620.450.530.00-17,22331.47%
QQQ200619P001400002019-12-05 2:40PM EST140.000.760.600.670.00-911,84830.42%
QQQ200619P001410002019-11-04 11:36AM EST141.000.980.650.710.00-3018230.29%
QQQ200619P001420002019-11-25 3:50PM EST142.000.780.670.740.00-1810430.05%
QQQ200619P001430002019-11-14 11:36AM EST143.001.000.710.750.00-5022929.65%
QQQ200619P001440002019-10-15 11:13AM EST144.001.730.890.950.00-3030.64%
QQQ200619P001450002019-12-05 3:08PM EST145.000.990.780.860.00-8012,02129.52%
QQQ200619P001460002019-12-02 1:07PM EST146.001.030.830.900.00-207829.31%
QQQ200619P001470002019-11-20 12:12PM EST147.001.040.870.940.00-1512629.09%
QQQ200619P001480002019-11-20 2:00PM EST148.001.240.910.990.00-35928.93%
QQQ200619P001490002019-11-27 10:44AM EST149.000.980.961.030.00-18128.69%
QQQ200619P001500002019-12-06 4:14PM EST150.001.021.011.08-0.22-17.74%1129,93428.50%
QQQ200619P001510002019-11-29 11:56AM EST151.001.111.061.130.00-2325028.31%
QQQ200619P001520002019-11-22 10:13AM EST152.001.411.121.190.00-146028.15%
QQQ200619P001530002019-11-25 3:54PM EST153.001.301.171.250.00-216427.99%
QQQ200619P001540002019-11-21 10:20AM EST154.001.611.231.300.00-2418427.75%
QQQ200619P001550002019-12-02 3:17PM EST155.001.551.291.360.00-255,14927.56%
QQQ200619P001560002019-12-06 10:17AM EST156.001.461.351.43-0.54-27.00%43327.41%
QQQ200619P001570002019-12-06 9:44AM EST157.001.511.421.49+0.06+4.14%151,77827.19%
QQQ200619P001580002019-10-11 9:15AM EST158.003.591.721.780.00-1027.97%
QQQ200619P001590002019-11-06 1:17PM EST159.002.241.561.640.00-2092726.85%
QQQ200619P001600002019-12-06 3:38PM EST160.001.671.631.71-0.35-17.33%219,70626.64%
QQQ200619P001610002019-12-02 11:39AM EST161.002.161.711.790.00-2067526.46%
QQQ200619P001620002019-11-27 10:29AM EST162.001.781.791.870.00-301,26426.27%
QQQ200619P001630002019-12-05 3:41PM EST163.002.221.871.950.00-111,13326.06%
QQQ200619P001640002019-10-02 2:12PM EST164.006.512.802.880.00-15928.82%
QQQ200619P001650002019-12-06 12:54PM EST165.002.102.052.13-0.35-14.29%5197,57125.69%
QQQ200619P001660002019-11-25 10:18AM EST166.002.352.142.220.00-301,19425.49%
QQQ200619P001670002019-12-02 11:11AM EST167.002.842.242.320.00-126425.31%
QQQ200619P001680002019-11-21 10:15AM EST168.002.852.342.420.00-571,69125.10%
QQQ200619P001690002019-11-22 10:13AM EST169.003.012.442.520.00-11,10624.90%
QQQ200619P001700002019-12-06 1:34PM EST170.002.622.562.64-0.44-14.38%842,05424.74%
QQQ200619P001710002019-12-06 9:44AM EST171.002.812.672.75-0.37-11.64%7613,18624.54%
QQQ200619P001720002019-12-03 3:48PM EST172.003.582.782.860.00-21,31924.32%
QQQ200619P001730002019-11-07 3:18PM EST173.003.932.912.990.00-19,16824.15%
QQQ200619P001740002019-12-05 2:27PM EST174.003.563.033.110.00-3751623.93%
QQQ200619P001750002019-12-06 12:24PM EST175.003.253.163.24+0.02+0.62%712,17423.73%
QQQ200619P001760002019-11-26 3:37PM EST176.003.383.303.380.00-401,30023.55%
QQQ200619P001770002019-11-22 12:26PM EST177.003.753.433.510.00-134023.32%
QQQ200619P001780002019-11-20 12:58PM EST178.004.413.573.650.00-321,65323.11%
QQQ200619P001790002019-11-12 12:56PM EST179.004.573.723.800.00-212722.90%
QQQ200619P001800002019-12-06 3:06PM EST180.003.923.883.96-0.59-13.08%5217,26022.71%
QQQ200619P001810002019-11-27 9:30AM EST181.004.014.044.120.00-322622.50%
QQQ200619P001820002019-12-05 2:27PM EST182.004.904.204.280.00-3711,07522.28%
QQQ200619P001830002019-12-06 2:25PM EST183.004.434.384.46-1.51-25.42%2621722.09%
QQQ200619P001840002019-12-06 9:30AM EST184.004.794.554.63-0.06-1.24%114,26321.86%
QQQ200619P001850002019-12-06 2:55PM EST185.004.764.744.82-0.74-13.45%431,73121.67%
QQQ200619P001860002019-11-29 11:54AM EST186.005.814.945.020.00-2501,15221.47%
QQQ200619P001870002019-11-21 10:57AM EST187.006.045.145.230.00-25098321.28%
QQQ200619P001880002019-12-04 2:46PM EST188.006.135.345.420.00-357621.04%
QQQ200619P001890002019-12-06 10:55AM EST189.005.695.565.64-0.70-10.95%31,74420.84%
QQQ200619P001900002019-12-06 3:57PM EST190.005.845.785.86-0.77-11.65%64,34020.62%
QQQ200619P001910002019-12-03 12:26PM EST191.007.856.016.090.00-973020.40%
QQQ200619P001920002019-12-02 2:58PM EST192.006.916.246.330.00-31,66420.19%
QQQ200619P001930002019-12-06 9:30AM EST193.006.896.496.58-1.69-19.70%101,21119.98%
QQQ200619P001940002019-11-26 3:37PM EST194.008.946.756.840.00-101,10719.77%
QQQ200619P001950002019-12-06 3:52PM EST195.007.087.027.11-0.95-11.83%223,99019.56%
QQQ200619P001960002019-12-02 2:58PM EST196.008.027.297.380.00-270519.33%
QQQ200619P001970002019-12-06 11:48AM EST197.007.737.587.67-2.52-24.59%1182219.12%
QQQ200619P001980002019-12-06 3:39PM EST198.007.907.877.96-0.96-10.84%161118.89%
QQQ200619P001990002019-12-06 9:45AM EST199.008.398.188.27-0.95-10.17%127018.67%
QQQ200619P002000002019-12-06 2:07PM EST200.008.548.518.60-1.11-11.50%52,30618.47%
QQQ200619P002010002019-12-04 1:09PM EST201.009.158.848.93-0.89-8.86%1117318.24%
QQQ200619P002020002019-12-05 2:40PM EST202.0010.349.189.270.00-525318.01%
QQQ200619P002030002019-12-02 9:30AM EST203.009.469.549.630.00-128617.80%
QQQ200619P002040002019-12-06 12:38PM EST204.0010.009.9110.00-1.63-14.02%662,54617.57%
QQQ200619P002050002019-12-06 3:01PM EST205.0010.3510.3010.39-1.35-11.54%3165,02517.36%
QQQ200619P002060002019-12-02 9:30AM EST206.0011.7510.6910.790.00-330317.14%
QQQ200619P002070002019-11-26 2:31PM EST207.0011.2211.1211.210.00-52050116.92%
QQQ200619P002080002019-12-05 12:22PM EST208.0013.1711.5411.640.00-13716.70%
QQQ200619P002090002019-11-13 11:15AM EST209.0014.2511.9912.090.00-11816.48%
QQQ200619P002100002019-12-03 3:42PM EST210.0015.0012.4512.560.00-96,27316.27%
QQQ200619P002110002019-11-14 11:25AM EST211.0015.5612.9413.050.00-323816.07%
QQQ200619P002120002019-11-27 10:35AM EST212.0013.0813.4413.550.00-202215.85%
QQQ200619P002150002019-12-03 1:34PM EST215.0018.0714.9915.260.00-753515.38%
QQQ200619P002170002019-11-25 1:36PM EST217.0016.9516.1516.440.00--114.98%
QQQ200619P002180002019-08-22 12:47PM EST218.0030.8428.1329.760.00--236.80%
QQQ200619P002200002019-12-05 12:22PM EST220.0020.3318.0818.370.00-11,21914.42%
QQQ200619P002220002019-09-24 2:55PM EST222.0034.3527.1227.440.00-1128.36%
QQQ200619P002240002019-11-25 2:40PM EST224.0021.8220.9421.240.00-22913.75%
QQQ200619P002250002019-11-25 1:36PM EST225.0022.6521.6722.010.00-449413.61%
QQQ200619P002260002019-06-07 9:57AM EST226.0037.4835.0535.680.00--037.81%
QQQ200619P002270002019-08-01 10:02AM EST227.0032.8039.5640.800.00-1045.33%
QQQ200619P002280002019-08-23 2:41PM EST228.0045.7539.8741.680.00-2045.66%
QQQ200619P002300002019-12-02 12:54PM EST230.0028.2425.7826.140.00-21013.03%
QQQ200619P002320002019-08-27 12:20PM EST232.0048.2743.8745.680.00--047.73%
QQQ200619P002350002019-11-13 11:42AM EST235.0034.8730.2030.910.00-1713.86%
QQQ200619P002370002019-08-06 9:14AM EST237.0054.6944.8045.940.00-2042.00%
QQQ200619P002380002019-12-06 10:36AM EST238.0033.8133.0933.80-1.85-5.19%2014.34%
QQQ200619P002400002019-11-29 9:59AM EST240.0034.5035.0535.780.00-101714.84%
QQQ200619P002450002019-11-04 12:17PM EST245.0045.0340.0040.760.00-6016.19%
QQQ200619P002500002019-06-09 11:13PM EST250.0075.8060.6461.360.00-2051.38%
QQQ200619P002600002019-11-21 12:19PM EST260.0058.8654.7855.920.00-2120.97%
QQQ200619P002750002019-11-19 1:32PM EST275.0071.5869.7770.900.00--124.54%