QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200710C001925002020-06-19 11:28AM EDT192.5053.6659.8660.440.00-24127.64%
QQQ200710C001950002020-06-23 10:53AM EDT195.0054.3057.3757.940.00-66122.75%
QQQ200710C001975002020-06-16 2:00PM EDT197.5045.6354.8755.440.00--0117.58%
QQQ200710C002000002020-07-01 3:52PM EDT200.0051.0052.3752.950.00-1018112.70%
QQQ200710C002025002020-06-23 10:46AM EDT202.5046.6749.9250.410.00-38107.91%
QQQ200710C002050002020-06-30 3:54PM EDT205.0043.0047.4347.920.00-283103.22%
QQQ200710C002075002020-06-19 11:29AM EDT207.5038.7644.9345.420.00-1298.24%
QQQ200710C002100002020-07-02 3:29PM EDT210.0043.1042.4342.93+2.49+6.13%10018693.46%
QQQ200710C002110002020-06-19 11:30AM EDT211.0035.3541.4441.930.00-1191.60%
QQQ200710C002120002020-07-02 10:07AM EDT212.0042.2740.4440.93+7.58+21.85%51389.65%
QQQ200710C002125002020-06-16 2:00PM EDT212.5031.2139.9440.430.00-11388.67%
QQQ200710C002130002020-06-24 10:46AM EDT213.0033.2939.4439.930.00-1287.65%
QQQ200710C002140002020-07-01 9:54AM EDT214.0033.4138.4438.930.00-1385.64%
QQQ200710C002150002020-07-02 3:37PM EDT215.0038.1737.4437.94+3.35+9.62%38571283.89%
QQQ200710C002160002020-07-02 3:51PM EDT216.0036.1836.4536.94+11.57+47.01%11282.03%
QQQ200710C002170002020-06-26 2:41PM EDT217.0025.0135.4535.940.00-623280.08%
QQQ200710C002175002020-06-15 3:56PM EDT217.5022.2535.7736.150.00--198.49%
QQQ200710C002180002020-07-02 12:08PM EDT218.0035.2034.4534.94+8.85+33.59%2278.08%
QQQ200710C002190002020-07-02 3:13PM EDT219.0034.2033.4633.95+2.19+6.84%10276.42%
QQQ200710C002200002020-07-02 1:57PM EDT220.0033.3832.4632.95+2.29+7.37%10511974.41%
QQQ200710C002210002020-06-26 3:58PM EDT221.0020.2831.4731.950.00-6972.61%
QQQ200710C002220002020-06-23 10:33AM EDT222.0027.9930.4730.960.00-5570.80%
QQQ200710C002225002020-06-19 10:17AM EDT222.5025.0629.9730.460.00-2369.78%
QQQ200710C002230002020-06-30 10:30AM EDT223.0022.2729.4829.960.00-10114868.95%
QQQ200710C002240002020-07-02 3:40PM EDT224.0029.0228.4828.97+2.29+8.57%12867.09%
QQQ200710C002250002020-07-01 2:57PM EDT225.0025.7227.4927.980.00-13765.38%
QQQ200710C002260002020-07-02 10:12AM EDT226.0027.9426.5026.98+7.84+39.00%14663.48%
QQQ200710C002270002020-07-02 10:47AM EDT227.0026.8525.5125.99+7.70+40.21%86761.77%
QQQ200710C002275002020-07-01 10:28AM EDT227.5021.7825.0125.500.00-1860.89%
QQQ200710C002280002020-07-01 3:57PM EDT228.0022.9724.5225.000.00-72960.01%
QQQ200710C002290002020-07-02 1:20PM EDT229.0024.5423.5324.01+2.07+9.21%1218758.20%
QQQ200710C002300002020-07-02 3:59PM EDT230.0022.4122.5422.94+1.33+6.31%1,05952155.47%
QQQ200710C002310002020-07-02 3:51PM EDT231.0021.2921.5522.04+1.24+6.18%18554.74%
QQQ200710C002320002020-07-02 3:11PM EDT232.0021.4020.5721.05+2.51+13.29%25052.98%
QQQ200710C002325002020-07-02 11:38AM EDT232.5020.4420.0820.56+5.70+38.67%112952.20%
QQQ200710C002330002020-07-02 4:08PM EDT233.0019.6019.6620.02+1.22+6.64%5955951.56%
QQQ200710C002340002020-07-02 3:39PM EDT234.0019.3018.6819.03+3.00+18.40%2136253.13%
QQQ200710C002350002020-07-02 4:12PM EDT235.0017.7017.7118.05+1.64+10.21%1969251.27%
QQQ200710C002360002020-07-02 3:47PM EDT236.0017.1116.7417.04+1.16+7.27%11678148.88%
QQQ200710C002370002020-07-02 3:33PM EDT237.0016.5515.7716.07+2.26+15.82%4740847.17%
QQQ200710C002375002020-06-30 2:40PM EDT237.5010.2215.3015.640.00-41159347.14%
QQQ200710C002380002020-07-02 3:55PM EDT238.0014.1614.8215.09+1.13+8.67%9054645.22%
QQQ200710C002390002020-07-02 4:00PM EDT239.0013.5913.8614.18+1.15+9.24%5455044.31%
QQQ200710C002400002020-07-02 4:03PM EDT240.0012.7712.9213.20+1.02+8.68%47485742.24%
QQQ200710C002410002020-07-02 3:50PM EDT241.0011.9812.0712.22+1.00+9.11%12491940.16%
QQQ200710C002420002020-07-02 4:10PM EDT242.0011.0511.1511.30+1.27+12.99%1741,19138.79%
QQQ200710C002425002020-07-02 3:00PM EDT242.5011.8510.6810.86+2.11+21.66%17061838.33%
QQQ200710C002430002020-07-02 3:57PM EDT243.009.6010.2410.39+0.68+7.62%3441,66037.45%
QQQ200710C002440002020-07-02 3:55PM EDT244.008.789.349.49+0.77+9.61%6751,40536.08%
QQQ200710C002450002020-07-02 4:07PM EDT245.008.388.478.61+1.08+14.79%5054,68434.78%
QQQ200710C002460002020-07-02 3:58PM EDT246.007.077.627.76+0.55+8.44%9562,13233.62%
QQQ200710C002470002020-07-02 4:14PM EDT247.006.836.796.93+0.95+16.16%6361,45932.45%
QQQ200710C002475002020-07-02 3:58PM EDT247.506.016.406.51+0.61+11.30%3401,13831.74%
QQQ200710C002480002020-07-02 4:05PM EDT248.005.906.016.12+0.82+16.14%6161,91331.25%
QQQ200710C002490002020-07-02 4:11PM EDT249.005.165.255.38+0.73+16.48%1,0381,06630.42%
QQQ200710C002500002020-07-02 4:12PM EDT250.004.524.544.64+0.84+22.83%3,0354,89929.30%
QQQ200710C002510002020-07-02 4:14PM EDT251.003.913.883.96+0.68+21.05%1,2881,74328.36%
QQQ200710C002520002020-07-02 4:14PM EDT252.003.283.263.33+0.52+18.84%1,9601,23727.47%
QQQ200710C002525002020-07-02 4:13PM EDT252.502.972.973.03+0.47+18.80%1,5231,21827.00%
QQQ200710C002530002020-07-02 4:14PM EDT253.002.752.702.75+0.54+24.43%8,3305,87926.61%
QQQ200710C002540002020-07-02 4:12PM EDT254.002.132.192.24+0.32+17.68%12,0351,66025.89%
QQQ200710C002550002020-07-02 4:14PM EDT255.001.741.731.78+0.29+20.00%7,0494,09725.14%
QQQ200710C002560002020-07-02 4:14PM EDT256.001.351.341.39+0.20+17.39%2,0481,15224.49%
QQQ200710C002570002020-07-02 4:14PM EDT257.001.041.031.07+0.12+13.04%3,3272,48024.00%
QQQ200710C002575002020-07-02 4:14PM EDT257.500.910.890.94+0.05+5.81%1,84347723.85%
QQQ200710C002580002020-07-02 4:14PM EDT258.000.800.770.81+0.10+14.29%13,80294023.58%
QQQ200710C002590002020-07-02 4:14PM EDT259.000.580.560.61+0.04+7.41%3,08532223.34%
QQQ200710C002600002020-07-02 4:10PM EDT260.000.420.420.45+0.02+5.00%26,6699,54923.10%
QQQ200710C002610002020-07-02 4:09PM EDT261.000.300.300.33-0.01-3.23%1,67122822.97%
QQQ200710C002620002020-07-02 4:13PM EDT262.000.220.220.23-0.01-4.35%1,7251,33422.66%
QQQ200710C002625002020-07-02 4:09PM EDT262.500.200.190.22-0.03-13.04%16410323.29%
QQQ200710C002630002020-07-02 3:52PM EDT263.000.180.160.18-0.02-10.00%57134423.05%
QQQ200710C002640002020-07-02 4:06PM EDT264.000.140.120.15-0.02-12.50%38223923.78%
QQQ200710C002650002020-07-02 4:14PM EDT265.000.110.090.11-0.01-8.33%1,39832623.83%
QQQ200710C002660002020-07-02 4:06PM EDT266.000.090.060.080.00-32620923.93%
QQQ200710C002670002020-07-02 4:11PM EDT267.000.070.050.060.00-1427324.22%
QQQ200710C002675002020-07-02 11:18AM EDT267.500.110.040.06+0.07+175.00%142024.81%
QQQ200710C002680002020-07-02 3:58PM EDT268.000.040.030.050.00-13181724.81%
QQQ200710C002690002020-07-02 3:27PM EDT269.000.050.020.04+0.01+25.00%21631625.29%
QQQ200710C002700002020-07-02 4:05PM EDT270.000.040.020.030.00-5271,33825.59%
QQQ200710C002710002020-07-02 1:42PM EDT271.000.040.010.03+0.04-145026.76%
QQQ200710C002720002020-07-02 4:11PM EDT272.000.020.010.02+0.02-454026.56%
QQQ200710C002725002020-07-02 3:46PM EDT272.500.030.010.02+0.01+50.00%2,24415126.95%
QQQ200710C002730002020-07-02 4:09PM EDT273.000.010.010.02+0.01-278-27.74%
QQQ200710C002740002020-07-02 4:02PM EDT274.000.010.000.02+0.01-1,268-28.91%
QQQ200710C002750002020-07-02 3:58PM EDT275.000.010.000.02-0.01-50.00%41361329.88%
QQQ200710C002760002020-07-02 3:57PM EDT276.000.010.000.01+0.01-607-28.91%
QQQ200710C002775002020-07-02 10:57AM EDT277.500.020.000.01-0.03-60.00%4702030.47%
QQQ200710C002800002020-07-02 3:57PM EDT280.000.010.000.010.00-3,32529732.81%
QQQ200710C002825002020-06-23 3:44PM EDT282.500.030.000.010.00--7035.16%
PutsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200710P001925002020-07-02 3:54PM EDT192.500.020.010.02-0.01-33.33%141,73182.03%
QQQ200710P001950002020-07-02 9:32AM EDT195.000.020.010.02-0.02-50.00%11,44978.13%
QQQ200710P001975002020-07-02 3:55PM EDT197.500.020.010.03-0.03-60.00%5150876.56%
QQQ200710P002000002020-07-02 3:44PM EDT200.000.020.020.03-0.03-60.00%1032,75875.00%
QQQ200710P002025002020-07-02 3:12PM EDT202.500.030.020.03-0.02-40.00%1163471.09%
QQQ200710P002050002020-07-02 3:27PM EDT205.000.030.030.04-0.03-50.00%161,20270.31%
QQQ200710P002075002020-07-02 11:12AM EDT207.500.040.030.04-0.02-33.33%1748366.41%
QQQ200710P002090002020-07-02 3:51PM EDT209.000.030.030.04-0.05-62.50%2376464.45%
QQQ200710P002100002020-07-02 4:09PM EDT210.000.040.030.04-0.03-42.86%607,04862.89%
QQQ200710P002110002020-07-02 3:41PM EDT211.000.040.030.05-0.04-50.00%11818462.50%
QQQ200710P002120002020-07-02 2:27PM EDT212.000.040.030.05-0.17-80.95%3864160.94%
QQQ200710P002125002020-07-02 12:04PM EDT212.500.050.030.05-0.02-28.57%466660.16%
QQQ200710P002130002020-07-02 12:00PM EDT213.000.050.040.05-0.07-58.33%451160.16%
QQQ200710P002140002020-07-02 10:19AM EDT214.000.050.040.05-0.05-50.00%887558.59%
QQQ200710P002150002020-07-02 3:50PM EDT215.000.050.040.06-0.05-50.00%1741,99858.01%
QQQ200710P002160002020-07-02 11:21AM EDT216.000.060.040.06-0.04-40.00%12,82656.64%
QQQ200710P002170002020-07-02 4:13PM EDT217.000.050.050.06-0.06-54.55%215,98955.66%
QQQ200710P002175002020-07-02 3:12PM EDT217.500.060.050.06-0.18-75.00%159955.08%
QQQ200710P002180002020-07-02 2:28PM EDT218.000.050.050.07-0.08-61.54%2252854.88%
QQQ200710P002190002020-07-02 3:51PM EDT219.000.070.050.07-0.08-53.33%15440753.32%
QQQ200710P002200002020-07-02 3:53PM EDT220.000.060.060.07-0.07-53.85%954,55452.34%
QQQ200710P002210002020-07-02 1:02PM EDT221.000.070.060.08-0.07-50.00%3253551.37%
QQQ200710P002220002020-07-02 3:43PM EDT222.000.080.070.08-0.07-46.67%411,33450.39%
QQQ200710P002225002020-07-01 3:58PM EDT222.500.170.070.090.00-3734350.00%
QQQ200710P002230002020-07-02 4:07PM EDT223.000.080.070.09-0.10-55.56%181,28250.00%
QQQ200710P002240002020-07-02 4:01PM EDT224.000.090.080.10-0.10-52.63%481,00849.22%
QQQ200710P002250002020-07-02 4:09PM EDT225.000.090.080.10-0.13-59.09%1,0593,63147.66%
QQQ200710P002260002020-07-02 3:41PM EDT226.000.110.090.11-0.11-50.00%8744446.78%
QQQ200710P002270002020-07-02 3:50PM EDT227.000.110.100.12-0.13-54.17%3814,46045.80%
QQQ200710P002275002020-07-02 3:59PM EDT227.500.120.100.12-0.15-55.56%19936944.92%
QQQ200710P002280002020-07-02 3:26PM EDT228.000.120.100.13-0.14-53.85%2268,29144.73%
QQQ200710P002290002020-07-02 4:04PM EDT229.000.130.110.13-0.16-55.17%15711,08943.16%
QQQ200710P002300002020-07-02 4:03PM EDT230.000.130.130.15-0.20-60.61%1,3428,64742.48%
QQQ200710P002310002020-07-02 4:07PM EDT231.000.160.140.16-0.22-57.89%631,00541.31%
QQQ200710P002320002020-07-02 3:53PM EDT232.000.190.150.17-0.16-45.71%1,29175940.04%
QQQ200710P002325002020-07-02 4:00PM EDT232.500.200.160.19-0.27-57.45%4060040.04%
QQQ200710P002330002020-07-02 4:01PM EDT233.000.200.170.20-0.25-55.56%5,8077,69139.55%
QQQ200710P002340002020-07-02 4:14PM EDT234.000.200.190.22-0.30-60.00%3071,94238.48%
QQQ200710P002350002020-07-02 4:09PM EDT235.000.230.210.24-0.31-57.41%1,0067,63537.40%
QQQ200710P002360002020-07-02 4:14PM EDT236.000.270.250.27-0.38-58.46%8,0182,16536.48%
QQQ200710P002370002020-07-02 3:59PM EDT237.000.340.270.30-0.37-52.11%1,09313,61935.45%
QQQ200710P002375002020-07-02 3:59PM EDT237.500.360.290.32-0.29-44.62%891,59535.06%
QQQ200710P002380002020-07-02 3:57PM EDT238.000.410.310.35-0.37-47.44%1,7662,28034.82%
QQQ200710P002390002020-07-02 4:05PM EDT239.000.380.360.39-0.56-59.57%8031,49333.79%
QQQ200710P002400002020-07-02 4:14PM EDT240.000.420.410.45-0.59-58.42%8,62014,31833.01%
QQQ200710P002410002020-07-02 4:02PM EDT241.000.550.480.51-0.55-50.00%4632,58732.08%
QQQ200710P002420002020-07-02 4:14PM EDT242.000.550.550.56-0.70-56.00%2,9741,79930.81%
QQQ200710P002425002020-07-02 4:14PM EDT242.500.630.590.63-0.70-52.63%2,1231,52730.84%
QQQ200710P002430002020-07-02 4:13PM EDT243.000.680.640.68-0.72-51.43%1,6223,10230.47%
QQQ200710P002440002020-07-02 4:14PM EDT244.000.760.750.79-0.82-51.90%14,3402,32729.71%
QQQ200710P002450002020-07-02 4:14PM EDT245.000.910.870.91-0.91-50.00%10,1819,28428.83%
QQQ200710P002460002020-07-02 4:14PM EDT246.001.051.021.05-1.10-51.16%9,4531,63727.93%
QQQ200710P002470002020-07-02 4:14PM EDT247.001.211.191.24-1.11-47.84%3,0871,66327.32%
QQQ200710P002475002020-07-02 4:14PM EDT247.501.301.291.34-1.14-46.72%2,87250926.95%
QQQ200710P002480002020-07-02 4:13PM EDT248.001.471.391.42-1.15-43.89%3,0891,58926.29%
QQQ200710P002490002020-07-02 4:14PM EDT249.001.651.631.70-1.31-44.26%12,7191,79025.90%
QQQ200710P002500002020-07-02 4:14PM EDT250.001.931.931.97-1.36-41.34%11,0542,51725.05%
QQQ200710P002510002020-07-02 4:14PM EDT251.002.302.232.30-1.42-38.17%2,44984024.32%
QQQ200710P002520002020-07-02 4:14PM EDT252.002.682.622.68-1.68-38.53%3,78660123.56%
QQQ200710P002525002020-07-02 4:13PM EDT252.502.862.812.89-1.76-38.10%1,86030923.19%
QQQ200710P002530002020-07-02 4:09PM EDT253.003.163.033.11-1.58-33.33%11,06132622.78%
QQQ200710P002540002020-07-02 4:14PM EDT254.003.533.523.58-1.44-28.97%3,91912721.78%
QQQ200710P002550002020-07-02 4:14PM EDT255.004.084.064.13-1.87-31.43%3,3041,69120.90%
QQQ200710P002560002020-07-02 4:09PM EDT256.004.854.654.79-1.97-28.89%5,3235720.44%
QQQ200710P002570002020-07-02 3:54PM EDT257.006.055.345.46-2.33-27.80%4,0141119.34%
QQQ200710P002575002020-07-02 3:38PM EDT257.505.575.665.88+5.57-3019.51%
QQQ200710P002580002020-07-02 3:56PM EDT258.006.886.076.21-1.92-21.82%1916718.26%
QQQ200710P002590002020-07-02 3:51PM EDT259.007.576.857.12-2.73-26.50%24218.85%
QQQ200710P002600002020-07-02 4:14PM EDT260.007.807.707.93-1.66-17.55%6023316.50%
QQQ200710P002610002020-07-02 1:27PM EDT261.007.908.598.74-4.59-36.75%20120.00%
QQQ200710P002620002020-07-02 1:33PM EDT262.008.709.499.77-12.30-58.57%240.00%
QQQ200710P002625002020-07-02 3:54PM EDT262.5010.759.9410.25-11.29-51.23%540.00%
QQQ200710P002630002020-07-02 3:57PM EDT263.0011.3010.4110.71+11.30-22210.00%
QQQ200710P002640002020-07-02 3:10PM EDT264.0010.8411.3911.57+10.84-2600.00%
QQQ200710P002650002020-07-02 2:18PM EDT265.0011.8712.3612.57-2.82-19.20%135830.00%
QQQ200710P002670002020-07-02 11:44AM EDT267.0014.0014.1814.65+14.00-210.00%
QQQ200710P002680002020-07-02 1:22PM EDT268.0014.5015.1415.64-2.30-13.69%32210.00%
QQQ200710P002700002020-07-02 3:36PM EDT270.0017.0017.1317.62-11.06-39.42%4140.00%
QQQ200710P002750002020-07-02 3:00PM EDT275.0021.2022.1022.61-10.83-33.81%1760.00%
QQQ200710P002775002020-07-01 1:50PM EDT277.5027.4824.6325.10+27.48--40.00%
QQQ200710P002800002020-07-02 3:56PM EDT280.0028.1827.1127.60-0.99-3.39%270.00%
QQQ200710P002825002020-07-02 3:32PM EDT282.5029.3829.6030.10+29.38-150.00%
QQQ200710P002850002020-07-02 3:32PM EDT285.0031.8832.1032.60+31.88-1-0.00%