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
QQQ200630C001300002019-11-22 12:24PM EST130.0072.4473.9375.070.00-21137.20%
QQQ200630C001350002019-09-25 10:12AM EST135.0055.8861.8462.240.00--10.00%
QQQ200630C001400002019-11-04 10:03AM EST140.0061.3865.6366.070.00-41137.71%
QQQ200630C001450002019-11-25 1:46PM EST145.0060.2459.9160.270.00--130.77%
QQQ200630C001500002019-11-18 12:32PM EST150.0054.4255.2155.580.00-4529.91%
QQQ200630C001550002019-09-15 11:11PM EST155.0043.5941.8642.240.00--60.00%
QQQ200630C001600002019-11-25 3:31PM EST160.0046.5446.0146.370.00-53028.03%
QQQ200630C001650002019-12-04 2:12PM EST165.0040.7441.5241.880.00-5010827.08%
QQQ200630C001660002019-09-15 11:11PM EST166.0034.2532.5732.920.00--60.00%
QQQ200630C001680002019-11-19 9:55AM EST168.0038.8738.8739.230.00-10026.50%
QQQ200630C001690002019-12-04 12:35PM EST169.0037.1237.9938.350.00--8026.29%
QQQ200630C001700002019-11-26 1:00PM EST170.0038.2137.1237.480.00--2326.09%
QQQ200630C001710002019-12-03 9:45AM EST171.0033.3836.2636.610.00-30025.89%
QQQ200630C001730002019-10-28 2:39PM EST173.0030.8235.8136.720.00-10031030.01%
QQQ200630C001750002019-11-20 12:20PM EST175.0032.4332.8333.180.00-17525.08%
QQQ200630C001770002019-11-26 12:58PM EST177.0032.1631.1531.490.00-41424.66%
QQQ200630C001780002019-11-14 10:46AM EST178.0028.4730.3130.650.00-21024.44%
QQQ200630C001790002019-11-18 12:04AM EST179.0027.8429.4829.820.00--2024.23%
QQQ200630C001800002019-11-07 3:02PM EST180.0026.8329.4629.840.00-15525.89%
QQQ200630C001810002019-09-09 1:10PM EST181.0019.9019.5720.010.00-1410.00%
QQQ200630C001820002019-11-11 2:58PM EST182.0025.4227.0327.370.00-31423.62%
QQQ200630C001830002019-12-02 10:16AM EST183.0025.9926.2326.560.00-52423.40%
QQQ200630C001840002019-12-02 3:19PM EST184.0025.0825.4325.760.00-22623.19%
QQQ200630C001850002019-10-23 12:25PM EST185.0016.9323.3323.710.00-118020.37%
QQQ200630C001860002019-11-04 12:02PM EST186.0021.5324.6024.960.00-811424.32%
QQQ200630C001870002019-12-03 9:33AM EST187.0020.7023.0823.400.00-56122.56%
QQQ200630C001880002019-12-06 2:09PM EST188.0023.2122.3122.620.00-14422.33%
QQQ200630C001890002019-11-26 1:31PM EST189.0022.3221.5421.860.00-1922.12%
QQQ200630C001900002019-12-04 1:40PM EST190.0020.1420.8021.100.00-15221.90%
QQQ200630C001910002019-11-15 1:00PM EST191.0019.5920.0620.350.00-233221.69%
QQQ200630C001920002019-11-08 10:09AM EST192.0017.3019.3319.610.00-136321.47%
QQQ200630C001930002019-11-25 1:08PM EST193.0018.9118.6018.880.00-212721.26%
QQQ200630C001940002019-11-01 2:42PM EST194.0015.0018.5218.850.00-213922.27%
QQQ200630C001950002019-11-26 10:46AM EST195.0017.8217.1617.450.00-53520.83%
QQQ200630C001960002019-11-25 11:27AM EST196.0016.7716.4716.740.00-11120.61%
QQQ200630C001970002019-12-06 10:52AM EST197.0016.3115.7716.050.00-106520.39%
QQQ200630C001980002019-11-15 11:05AM EST198.0014.9015.0915.370.00-201220.18%
QQQ200630C001990002019-12-09 1:24PM EST199.0015.0214.4214.70+0.29+1.97%12119.97%
QQQ200630C002000002019-12-03 3:24PM EST200.0012.6513.7714.040.00-10611119.75%
QQQ200630C002010002019-12-02 9:44AM EST201.0013.5013.2113.310.00-3919.39%
QQQ200630C002020002019-12-06 1:44PM EST202.0013.2212.5712.670.00-275419.17%
QQQ200630C002030002019-12-05 10:27AM EST203.0011.2511.9512.050.00-4418.96%
QQQ200630C002040002019-12-09 12:47PM EST204.0011.7711.3411.44-0.11-0.93%12118.75%
QQQ200630C002050002019-12-09 12:49PM EST205.0011.1510.7510.84+1.69+17.86%81518.53%
QQQ200630C002060002019-12-06 9:37AM EST206.0010.4910.1710.260.00-223718.32%
QQQ200630C002070002019-10-25 9:45AM EST207.006.1110.4510.580.00-1019.57%
QQQ200630C002080002019-12-09 9:39AM EST208.009.759.059.14+2.13+27.95%1717.90%
QQQ200630C002090002019-11-05 1:26PM EST209.007.648.979.080.00--118.48%
QQQ200630C002100002019-12-06 12:40PM EST210.008.468.008.090.00-54617.49%
QQQ200630C002110002019-12-03 10:35AM EST211.006.447.507.590.00-2417.29%
QQQ200630C002120002019-11-29 9:31AM EST212.007.857.027.100.00-1117.08%
QQQ200630C002150002019-12-06 12:46PM EST215.006.045.675.750.00-1703,23016.50%
QQQ200630C002180002019-11-26 12:02PM EST218.004.794.494.570.00--2015.95%
QQQ200630C002200002019-12-06 3:31PM EST220.004.103.803.880.00-50656815.61%
QQQ200630C002250002019-12-04 12:16PM EST225.002.232.392.460.00-2010414.80%
QQQ200630C002300002019-11-27 11:38AM EST230.001.741.421.470.00-26857914.12%
QQQ200630C002350002019-12-02 4:00PM EST235.000.810.800.860.00-183013.68%
QQQ200630C002400002019-12-09 9:43AM EST240.000.530.430.49+0.13+32.50%5213.38%
QQQ200630C002450002019-12-06 2:29PM EST245.000.260.230.280.00-3515313.23%
QQQ200630C002500002019-12-09 10:28AM EST250.000.160.130.170.00-1213.28%
PutsforJune 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200630P001300002019-12-09 9:30AM EST130.000.450.450.49+0.01+2.27%24032.54%
QQQ200630P001350002019-11-13 10:18AM EST135.000.730.590.630.00-78231.58%
QQQ200630P001400002019-12-03 12:34PM EST140.001.000.760.800.00-56730.60%
QQQ200630P001450002019-12-02 1:36PM EST145.001.080.971.010.00-126129.65%
QQQ200630P001500002019-12-05 1:45PM EST150.001.381.231.270.00-11,34628.71%
QQQ200630P001550002019-11-27 11:20AM EST155.001.431.551.590.00-1461,74127.78%
QQQ200630P001600002019-12-06 1:13PM EST160.001.821.931.980.00-1853426.86%
QQQ200630P001650002019-12-06 9:54AM EST165.002.332.402.450.00-184825.93%
QQQ200630P001660002019-11-27 1:40PM EST166.002.252.512.550.00-11525.73%
QQQ200630P001670002019-11-22 12:09PM EST167.002.552.612.660.00-29525.54%
QQQ200630P001680002019-11-08 3:07PM EST168.003.362.722.770.00-1125.35%
QQQ200630P001690002019-11-21 12:21PM EST169.003.342.842.890.00--3125.17%
QQQ200630P001700002019-12-05 12:39PM EST170.003.302.963.010.00-319024.98%
QQQ200630P001710002019-11-29 9:31AM EST171.002.983.083.130.00-25124.77%
QQQ200630P001720002019-10-25 1:03PM EST172.004.883.193.250.00-2024.56%
QQQ200630P001730002019-10-28 11:13AM EST173.004.663.133.210.00-202223.89%
QQQ200630P001740002019-11-13 1:08PM EST174.004.003.483.530.00-53524.19%
QQQ200630P001750002019-12-05 10:37AM EST175.003.993.623.670.00-10019923.99%
QQQ200630P001760002019-12-04 11:10AM EST176.004.083.773.820.00-35523.80%
QQQ200630P001770002019-12-04 10:22AM EST177.004.233.923.980.00-346623.62%
QQQ200630P001780002019-12-09 2:07PM EST178.003.994.084.14+0.29+7.84%36023.43%
QQQ200630P001790002019-12-03 12:54PM EST179.005.244.244.300.00-33223.22%
QQQ200630P001800002019-12-02 11:55AM EST180.004.314.414.470.00-121023.02%
QQQ200630P001810002019-08-18 11:12PM EST181.0013.007.949.140.00--532.21%
QQQ200630P001820002019-11-26 10:08AM EST182.004.674.774.830.00-415322.62%
QQQ200630P001830002019-11-26 3:43PM EST183.004.714.965.020.00-23522.43%
QQQ200630P001840002019-09-13 10:20AM EST184.009.299.339.550.00-18030.89%
QQQ200630P001850002019-12-09 4:12PM EST185.005.415.395.41+0.21+4.04%6985722.00%
QQQ200630P001860002019-12-03 9:40AM EST186.006.965.565.620.00-597121.80%
QQQ200630P001870002019-11-12 11:15AM EST187.006.455.775.840.00-21421.61%
QQQ200630P001880002019-12-06 2:28PM EST188.005.646.006.060.00-2218621.39%
QQQ200630P001890002019-12-05 9:35AM EST189.006.646.236.300.00-6011021.20%
QQQ200630P001900002019-12-02 3:37PM EST190.006.086.476.54-0.74-10.85%17821.00%
QQQ200630P001910002019-11-11 10:58AM EST191.007.986.716.780.00-53320.78%
QQQ200630P001920002019-12-05 2:30PM EST192.007.496.977.040.00-13020.58%
QQQ200630P001930002019-11-25 3:23PM EST193.007.207.237.300.00-21,19620.36%
QQQ200630P001940002019-12-05 10:42AM EST194.008.257.507.580.00-42520.15%
QQQ200630P001950002019-12-06 1:02PM EST195.007.367.797.860.00-211919.93%
QQQ200630P001960002019-11-14 11:19AM EST196.009.288.088.160.00-35427019.73%
QQQ200630P001970002019-11-14 12:22PM EST197.009.878.388.460.00-51619.51%
QQQ200630P001980002019-11-15 1:51PM EST198.009.278.708.780.00-32319.31%
QQQ200630P001990002019-11-19 3:22PM EST199.009.139.029.110.00-22019.10%
QQQ200630P002000002019-12-09 10:47AM EST200.008.849.369.44-0.06-0.67%2422118.88%
QQQ200630P002010002019-11-22 1:51PM EST201.0010.849.709.790.00-21518.66%
QQQ200630P002020002019-12-06 12:09PM EST202.009.6810.0710.160.00-415618.46%
QQQ200630P002030002019-12-04 9:33AM EST203.0011.4010.4410.540.00-12018.25%
QQQ200630P002040002019-12-09 9:38AM EST204.0010.2010.8310.93-0.07-0.68%53318.04%
QQQ200630P002050002019-12-06 9:49AM EST205.0010.9311.2311.330.00-2417.82%
QQQ200630P002060002019-11-29 10:29AM EST206.0010.9011.6511.750.00-23624717.62%
QQQ200630P002080002019-11-15 3:55PM EST208.0013.2112.4212.700.00-410017.30%
QQQ200630P002100002019-12-06 12:58PM EST210.0012.8913.3813.670.00-15216.93%
QQQ200630P002110002019-11-04 3:22PM EST211.0016.4713.2213.510.00-2215.62%
QQQ200630P002120002019-12-02 12:00PM EST212.0015.3214.4014.690.00--216.53%
QQQ200630P002150002019-12-02 11:59AM EST215.0017.0316.0516.350.00-2215.94%
QQQ200630P002200002019-12-04 2:45PM EST220.0020.1619.1919.510.00-153215.05%
QQQ200630P002250002019-11-25 3:42PM EST225.0022.7622.8223.160.00-2714.30%
QQQ200630P002300002019-12-09 2:20PM EST230.0026.6826.9227.27-0.29-1.08%2013.77%
QQQ200630P002350002019-11-25 1:45PM EST235.0031.4331.4831.830.00-2413.89%
QQQ200630P002400002019-11-06 10:28AM EST240.0040.6334.7636.060.00--210.74%
QQQ200630P002500002019-11-19 1:30PM EST250.0046.6745.8647.010.00-42018.97%