QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200630C001400002019-07-15 1:38PM EDT140.0057.3547.6048.110.00-7035.11%
QQQ200630C001650002019-07-22 12:00AM EDT165.0034.3727.6631.180.00--2033.98%
QQQ200630C001680002019-07-24 1:49PM EDT168.0032.8725.5327.790.00--131.14%
QQQ200630C001710002019-08-01 3:58PM EDT171.0027.4420.8523.230.00-103126.45%
QQQ200630C001750002019-08-20 2:45PM EDT175.0022.1518.3220.350.00-91025.30%
QQQ200630C001780002019-08-19 9:58AM EDT178.0020.7316.4818.300.00-1224.49%
QQQ200630C001800002019-08-05 3:46PM EDT180.0018.9015.3216.970.00-505323.95%
QQQ200630C001810002019-08-23 3:57PM EDT181.0014.9914.7516.32+0.42+2.88%456223.68%
QQQ200630C001820002019-08-23 3:31PM EDT182.0014.5914.1815.70+0.78+5.65%10123.44%
QQQ200630C001830002019-08-14 3:55PM EDT183.0014.6813.6315.070.00-242423.18%
QQQ200630C001840002019-08-19 12:02AM EDT184.0014.6813.0914.450.00--4022.91%
QQQ200630C001850002019-08-23 11:24AM EDT185.0014.2612.5213.89-0.54-3.65%218222.72%
QQQ200630C001860002019-08-19 12:02AM EDT186.0013.1111.9613.340.00--622.53%
QQQ200630C001870002019-08-02 11:39AM EDT187.0014.2611.4012.800.00-464622.34%
QQQ200630C001880002019-07-12 3:48PM EDT188.0017.5411.6013.450.00-2023.92%
QQQ200630C001890002019-07-11 1:27PM EDT189.0016.4511.5613.950.00-1225.25%
QQQ200630C001900002019-08-22 10:46AM EDT190.0012.439.8511.230.00-12521.76%
QQQ200630C001910002019-08-19 12:02AM EDT191.0011.009.3410.750.00--121.59%
QQQ200630C001920002019-07-12 3:08PM EDT192.0014.799.8611.320.00-2023.00%
QQQ200630C001930002019-08-20 3:40PM EDT193.0011.158.389.800.00-2321.23%
QQQ200630C001940002019-08-09 3:55PM EDT194.0010.057.929.350.00-2221.07%
QQQ200630C001950002019-08-21 2:00PM EDT195.0010.307.478.92+10.30+∞%-220.91%
QQQ200630C002000002019-08-20 11:26AM EDT200.008.065.416.930.00-14120.14%
QQQ200630C002050002019-08-08 10:45AM EDT205.005.553.705.270.00--519.45%
QQQ200630C002100002019-07-29 12:03PM EDT210.006.202.393.910.00-2418.82%
QQQ200630C002150002019-08-19 9:31AM EDT215.003.10--+3.10---0.00%
QQQ200630C002200002019-08-23 3:55PM EDT220.001.700.791.96-1.30-43.33%1117.63%
QQQ200630C002250002019-08-19 12:02AM EDT225.001.450.601.340.00--217.16%
QQQ200630C002300002019-07-22 12:00AM EDT230.001.650.381.120.00--617.63%
QQQ200630C002350002019-08-05 9:31AM EDT235.000.250.100.560.00-11716.25%
QQQ200630C002400002019-08-01 4:12PM EDT240.000.520.040.360.00--115.97%
QQQ200630C002450002019-08-20 1:36PM EDT245.000.190.050.24+0.19+∞%-11015.85%
PutsforJune 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200630P001300002019-08-23 1:21PM EDT130.002.111.502.25+0.38+21.97%1529.88%
QQQ200630P001350002019-08-14 2:46PM EDT135.002.511.963.000.00-62929.80%
QQQ200630P001400002019-08-14 11:49AM EDT140.003.062.503.500.00-154828.58%
QQQ200630P001450002019-07-31 4:00PM EDT145.002.403.134.260.00-41327.84%
QQQ200630P001500002019-08-23 4:02PM EDT150.004.463.884.95+0.90+25.28%38026.65%
QQQ200630P001550002019-08-23 3:24PM EDT155.005.634.765.97+1.43+34.05%1325.93%
QQQ200630P001600002019-08-21 2:00PM EDT160.005.055.787.010.00-10111424.95%
QQQ200630P001650002019-08-23 3:36PM EDT165.007.856.968.21+1.25+18.94%8423.98%
QQQ200630P001670002019-08-09 10:02AM EDT167.007.287.488.720.00-101323.56%
QQQ200630P001700002019-08-23 11:26AM EDT170.008.148.319.56+0.57+7.53%105022.96%
QQQ200630P001710002019-08-19 3:54PM EDT171.007.378.619.860.00-254022.77%
QQQ200630P001720002019-08-23 3:47PM EDT172.009.798.9110.16+1.32+15.58%162022.56%
QQQ200630P001730002019-08-19 2:51PM EDT173.007.889.2210.470.00-204022.36%
QQQ200630P001740002019-08-07 10:11AM EDT174.008.507.778.800.00-51819.01%
QQQ200630P001750002019-08-23 2:24PM EDT175.0010.599.8611.12+1.99+23.14%222621.96%
QQQ200630P001760002019-08-19 3:03PM EDT176.008.6910.1811.460.00-102121.76%
QQQ200630P001770002019-08-15 1:15PM EDT177.0011.5010.5311.800.00-42945621.55%
QQQ200630P001780002019-07-11 12:56PM EDT178.007.629.0110.830.00-12119.32%
QQQ200630P001790002019-07-11 11:15AM EDT179.007.729.3311.150.00-172719.06%
QQQ200630P001800002019-08-19 9:46AM EDT180.009.9011.6112.900.00-19120.95%
QQQ200630P001810002019-08-19 12:12AM EDT181.0013.0011.9813.290.00--520.75%
QQQ200630P001820002019-08-23 3:47PM EDT182.0013.3712.3813.68-1.20-8.24%163920.54%
QQQ200630P001830002019-08-05 9:39AM EDT183.0014.1312.7714.090.00-12620.34%
QQQ200630P001840002019-07-31 2:59PM EDT184.009.5010.9111.970.00-57916.34%
QQQ200630P001850002019-08-23 1:34PM EDT185.0014.0013.5415.00+2.50+21.74%1620.03%
QQQ200630P001860002019-08-16 1:42PM EDT186.0013.5813.9115.500.00-22319.91%
QQQ200630P001870002019-08-19 10:40AM EDT187.0012.7014.3315.980.00-1219.75%
QQQ200630P001880002019-08-12 2:00PM EDT188.0014.4614.7316.500.00-1119.63%
QQQ200630P001890002019-08-23 3:18PM EDT189.0016.2515.1517.03+2.96+22.27%3419.51%
QQQ200630P001900002019-08-23 2:24PM EDT190.0016.6715.5817.58+1.24+8.04%223519.40%
QQQ200630P001910002019-08-05 12:16PM EDT191.0017.7016.0218.120.00-12519.26%
QQQ200630P001920002019-07-31 3:18PM EDT192.0012.4516.4618.640.00-1819.07%
QQQ200630P001930002019-07-23 3:23PM EDT193.0012.1515.1916.390.00-22414.52%
QQQ200630P001950002019-08-12 3:13PM EDT195.0018.7417.9420.270.00-18118.48%
QQQ200630P001980002019-07-22 12:07AM EDT198.0015.1017.3819.330.00--1213.30%
QQQ200630P001990002019-07-11 10:23AM EDT199.0014.9417.9520.100.00--113.29%
QQQ200630P002000002019-07-30 11:05AM EDT200.0015.0120.8823.220.00-2117.45%
QQQ200630P002100002019-08-23 3:56PM EDT210.0030.0028.8429.58+5.36+21.75%2713.89%
QQQ200630P002150002019-07-22 12:07AM EDT215.0025.0029.2729.910.00--00.00%
QQQ200630P002200002019-08-20 3:53PM EDT220.0033.5535.3140.000.00-1217.98%
QQQ200630P002300002019-07-08 9:30AM EDT230.0040.2541.2046.000.00-200.00%