QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200918C001050002019-09-27 1:01PM EST105.0083.0991.1294.810.00-43430.00%
QQQ200918C001400002019-10-11 10:27AM EST140.0053.460.000.000.00-100.00%
QQQ200918C001500002019-10-15 11:48AM EST150.0047.580.000.000.00--00.00%
QQQ200918C001600002019-10-29 12:02PM EST160.0041.740.000.000.00-5000.00%
QQQ200918C001650002019-10-03 8:34AM EST165.0028.8037.3840.940.00--1824.77%
QQQ200918C001700002019-10-30 12:02PM EST170.0033.000.000.000.00-100.00%
QQQ200918C001750002019-11-13 10:36AM EST175.0032.900.000.000.00-5000.00%
QQQ200918C001800002019-11-11 11:19AM EST180.0029.230.000.000.00-300.00%
QQQ200918C001840002019-10-04 2:57PM EST184.0018.7623.3927.080.00-1123.81%
QQQ200918C001850002019-10-08 2:53PM EST185.0016.3723.8027.350.00-1025.16%
QQQ200918C001860002019-09-26 1:45PM EST186.0018.1420.1421.660.00--1517.31%
QQQ200918C001870002019-11-05 2:04PM EST187.0023.300.000.000.00-200.00%
QQQ200918C001880002019-10-13 11:10PM EST188.0016.860.000.000.00--00.00%
QQQ200918C001890002019-09-27 8:47AM EST189.0015.1318.1921.880.00-6620.55%
QQQ200918C001900002019-11-11 11:19AM EST190.0021.980.000.000.00-300.00%
QQQ200918C001920002019-10-03 11:39AM EST192.0012.3318.0819.540.00--12619.69%
QQQ200918C001930002019-11-11 10:42AM EST193.0019.470.000.000.00-1000.00%
QQQ200918C001940002019-10-31 8:39AM EST194.0015.920.000.000.00-1000.00%
QQQ200918C001950002019-11-13 9:52AM EST195.0018.150.000.000.00-200.00%
QQQ200918C001960002019-11-04 11:23AM EST196.0017.080.000.000.00-200.00%
QQQ200918C001970002019-11-12 3:42PM EST197.0017.290.000.000.00-1300.00%
QQQ200918C001980002019-11-11 11:02AM EST198.0015.730.000.000.00-400.00%
QQQ200918C001990002019-11-12 1:57PM EST199.0016.350.000.000.00-200.00%
QQQ200918C002000002019-11-08 12:24PM EST200.0015.360.000.000.00-500.00%
QQQ200918C002010002019-11-13 10:06AM EST201.0014.490.000.000.00-2000.00%
QQQ200918C002030002019-11-05 2:43PM EST203.0013.050.000.000.00--00.20%
QQQ200918C002040002019-11-11 1:43PM EST204.0012.870.000.000.00-300.39%
QQQ200918C002050002019-10-23 1:25PM EST205.007.860.000.000.00-100.39%
QQQ200918C002060002019-11-05 6:13PM EST206.0011.300.000.000.00-1200.78%
QQQ200918C002080002019-11-05 1:23PM EST208.0010.500.000.000.00-400.78%
QQQ200918C002100002019-11-12 12:25PM EST210.0010.050.000.000.00-1,00000.78%
QQQ200918C002150002019-11-05 9:37AM EST215.007.040.000.000.00-30201.56%
QQQ200918C002200002019-10-23 3:00PM EST220.003.250.000.000.00--01.56%
QQQ200918C002250002019-11-05 11:04AM EST225.003.670.000.000.00-503.13%
QQQ200918C002300002019-11-07 12:51PM EST230.003.030.000.000.00--03.13%
QQQ200918C002350002019-09-29 11:09PM EST235.000.700.113.320.00--30017.73%
QQQ200918C002450002019-09-30 11:26AM EST245.000.410.001.200.00--31015.33%
QQQ200918C002550002019-09-29 11:09PM EST255.000.500.002.120.00--30020.32%
QQQ200918C002700002019-11-12 10:49AM EST270.000.100.000.000.00-106.25%
PutsforSeptember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200918P000950002019-11-08 3:38PM EST95.000.180.000.000.00-1012.50%
QQQ200918P001050002019-09-30 9:01AM EST105.000.590.002.200.00--1049.32%
QQQ200918P001100002019-11-04 9:30AM EST110.000.420.000.000.00-10012.50%
QQQ200918P001200002019-11-04 9:30AM EST120.000.630.000.000.00-18012.50%
QQQ200918P001250002019-11-01 11:39AM EST125.000.880.000.000.00-3012.50%
QQQ200918P001300002019-11-08 12:56PM EST130.000.990.000.000.00-35012.50%
QQQ200918P001350002019-11-08 12:56PM EST135.001.280.000.000.00-3506.25%
QQQ200918P001400002019-11-11 1:59PM EST140.001.500.000.000.00-1306.25%
QQQ200918P001450002019-10-30 11:07AM EST145.002.270.000.000.00-106.25%
QQQ200918P001500002019-11-12 12:46PM EST150.002.250.000.000.00-2506.25%
QQQ200918P001550002019-11-13 9:47AM EST155.002.900.000.000.00-3006.25%
QQQ200918P001600002019-11-13 10:50AM EST160.003.470.000.000.00-2606.25%
QQQ200918P001650002019-11-08 2:47PM EST165.004.190.000.000.00-106.25%
QQQ200918P001700002019-11-11 1:59PM EST170.004.950.000.000.00-1303.13%
QQQ200918P001740002019-10-17 2:22PM EST174.007.600.000.000.00--03.13%
QQQ200918P001750002019-10-28 11:53AM EST175.005.730.000.000.00-203.13%
QQQ200918P001760002019-11-06 12:17PM EST176.006.450.000.000.00-1003.13%
QQQ200918P001770002019-11-05 1:23PM EST177.006.350.000.000.00-403.13%
QQQ200918P001800002019-11-13 9:47AM EST180.006.990.000.000.00-3003.13%
QQQ200918P001810002019-10-21 1:40PM EST181.009.420.000.000.00--03.13%
QQQ200918P001820002019-11-01 10:28AM EST182.008.010.000.000.00-1003.13%
QQQ200918P001830002019-10-16 9:12AM EST183.0010.200.000.000.00--03.13%
QQQ200918P001840002019-10-03 11:29AM EST184.0014.207.848.850.00--1522.84%
QQQ200918P001850002019-11-12 3:16PM EST185.008.750.000.000.00-501.56%
QQQ200918P001860002019-11-12 10:44AM EST186.008.030.000.000.00-1001.56%
QQQ200918P001870002019-09-27 12:08PM EST187.0014.447.8111.490.00-101025.06%
QQQ200918P001880002019-10-07 2:32PM EST188.0014.737.979.570.00-9021.59%
QQQ200918P001890002019-10-11 9:23AM EST189.0012.950.000.000.00-101.56%
QQQ200918P001900002019-11-04 2:29PM EST190.009.600.000.000.00-101.56%
QQQ200918P001910002019-11-12 10:44AM EST191.009.340.000.000.00-1001.56%
QQQ200918P001920002019-09-25 2:28PM EST192.0015.0311.4212.500.00--123.37%
QQQ200918P001930002019-10-30 2:45PM EST193.0011.830.000.000.00-201.56%
QQQ200918P001940002019-11-06 9:35AM EST194.0011.400.000.000.00--00.78%
QQQ200918P001950002019-11-12 11:20AM EST195.0010.600.000.000.00-100.78%
QQQ200918P001960002019-11-07 1:24PM EST196.0011.140.000.000.00--00.78%
QQQ200918P001970002019-11-01 11:25AM EST197.0013.250.000.000.00-700.78%
QQQ200918P001980002019-11-05 10:17AM EST198.0012.920.000.000.00-500.39%
QQQ200918P001990002019-11-01 9:15AM EST199.0013.400.000.000.00--00.39%
QQQ200918P002000002019-11-08 3:27PM EST200.0012.990.000.000.00-1000.20%
QQQ200918P002010002019-11-07 1:24PM EST201.0013.040.000.000.00-200.10%
QQQ200918P002100002019-11-04 12:00AM EST210.0018.700.000.000.00--00.00%
QQQ200918P002150002019-11-07 10:38AM EST215.0019.980.000.000.00-200.00%
QQQ200918P002200002019-10-28 1:35PM EST220.0025.510.000.000.00-200.00%
QQQ200918P002300002019-10-14 10:01AM EST230.0039.050.000.000.00-400.00%