QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200930C001300002019-11-06 10:26AM EST130.0071.190.000.000.00--00.00%
QQQ200930C001450002019-11-06 10:26AM EST145.0057.360.000.000.00--00.00%
QQQ200930C001590002019-10-30 10:38AM EST159.0041.940.000.000.00-1500.00%
QQQ200930C001650002019-10-30 10:38AM EST165.0037.050.000.000.00-15150.00%
QQQ200930C001700002019-10-31 12:52PM EST170.0033.200.000.000.00-100.00%
QQQ200930C001740002019-10-16 9:18AM EST174.0028.000.000.000.00-110.00%
QQQ200930C001760002019-10-18 12:10PM EST176.0025.690.000.000.00-220.00%
QQQ200930C001850002019-10-11 2:53PM EST185.0019.400.000.000.00-1070.00%
QQQ200930C001860002019-11-13 2:30PM EST186.0024.620.000.000.00-100.00%
QQQ200930C001900002019-11-04 1:29PM EST190.0021.270.000.000.00-17170.00%
QQQ200930C001930002019-11-04 11:33AM EST193.0019.120.000.000.00-280.00%
QQQ200930C001940002019-10-25 9:42AM EST194.0014.740.000.000.00-110.00%
QQQ200930C001950002019-10-18 11:18AM EST195.0013.190.000.000.00-220.00%
QQQ200930C001970002019-11-04 12:12AM EST197.0015.310.000.000.00--10.00%
QQQ200930C001990002019-10-29 8:36AM EST199.0014.000.000.000.00--1000.00%
QQQ200930C002000002019-11-11 2:50PM EST200.0015.460.000.000.00-4270.00%
QQQ200930C002040002019-11-04 2:44PM EST204.0012.590.000.000.00-17170.39%
QQQ200930C002050002019-10-28 2:12PM EST205.0010.900.000.000.00--10.39%
QQQ200930C002100002019-11-04 9:50AM EST210.009.900.000.000.00-110.78%
QQQ200930C002150002019-10-30 1:35PM EST215.005.800.000.000.00-20221.56%
QQQ200930C002200002019-10-15 1:32PM EST220.004.860.000.000.00-2101.56%
QQQ200930C002300002019-11-01 1:24PM EST230.002.440.000.000.00-123.13%
QQQ200930C002400002019-11-01 1:24PM EST240.001.100.000.000.00-113.13%
QQQ200930C002450002019-10-13 11:11PM EST245.000.460.000.000.00--03.13%
PutsforSeptember 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200930P001250002019-11-12 12:29PM EST125.000.830.000.000.00-11512.50%
QQQ200930P001300002019-10-25 2:21PM EST130.001.330.821.390.00-6331.02%
QQQ200930P001350002019-10-25 2:11PM EST135.001.660.000.000.00-416.25%
QQQ200930P001400002019-11-04 1:19PM EST140.001.750.000.000.00-20206.25%
QQQ200930P001500002019-10-09 8:54AM EST150.004.952.192.910.00-1227.59%
QQQ200930P001510002019-11-01 11:02AM EST151.002.800.000.000.00-116.25%
QQQ200930P001530002019-10-02 11:41AM EST153.006.102.563.380.00--127.49%
QQQ200930P001540002019-10-25 12:28PM EST154.003.450.000.000.00-2136.25%
QQQ200930P001550002019-11-04 9:41AM EST155.003.040.000.000.00-146.25%
QQQ200930P001560002019-10-02 10:52AM EST156.006.702.923.740.00--226.99%
QQQ200930P001570002019-10-11 10:18AM EST157.004.892.893.720.00--4026.46%
QQQ200930P001580002019-10-06 11:09PM EST158.006.962.933.980.00--026.62%
QQQ200930P001630002019-10-13 11:13PM EST163.005.920.000.000.00--16.25%
QQQ200930P001650002019-11-04 9:41AM EST165.004.380.000.000.00-123.13%
QQQ200930P001680002019-10-02 2:59PM EST168.009.744.665.570.00--525.08%
QQQ200930P001690002019-10-13 11:13PM EST169.008.190.000.000.00--03.13%
QQQ200930P001700002019-11-12 2:53PM EST170.005.190.000.000.00-11613.13%
QQQ200930P001720002019-10-14 1:19PM EST172.008.045.136.070.00--1023.98%
QQQ200930P001740002019-11-08 9:43AM EST174.006.020.000.000.00-1113.13%
QQQ200930P001750002019-10-16 11:02AM EST175.008.240.000.000.00-6293.13%
QQQ200930P001770002019-10-25 1:23PM EST177.007.770.000.000.00-10103.13%
QQQ200930P001780002019-10-08 9:07AM EST178.0011.876.097.370.00--023.06%
QQQ200930P001800002019-11-06 12:14PM EST180.007.600.000.000.00-10203.13%
QQQ200930P001820002019-11-04 10:52AM EST182.007.830.000.000.00-10203.13%
QQQ200930P001850002019-11-05 3:30PM EST185.008.990.000.000.00-45581.56%
QQQ200930P001860002019-10-28 8:57AM EST186.009.750.000.000.00-2111.56%
QQQ200930P001870002019-11-13 1:23PM EST187.008.660.000.000.00-2101.56%
QQQ200930P001880002019-11-07 9:42AM EST188.009.000.000.000.00--11.56%
QQQ200930P001900002019-10-23 2:20PM EST190.0013.010.000.000.00-1101131.56%
QQQ200930P001930002019-11-04 12:55PM EST193.0011.200.000.000.00-20250.78%
QQQ200930P001950002019-11-12 10:25AM EST195.0011.000.000.000.00-23560.78%
QQQ200930P001980002019-11-01 1:32PM EST198.0013.430.000.000.00-12110.39%
QQQ200930P002000002019-11-13 11:46AM EST200.0012.990.000.000.00-20520.10%
QQQ200930P002050002019-11-07 10:17AM EST205.0015.060.000.000.00--250.00%
QQQ200930P002100002019-10-24 10:33AM EST210.0021.700.000.000.00-130.00%