QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ201231C001600002020-02-04 11:17AM EST160.0068.6076.2877.000.00-1730.79%
QQQ201231C001750002020-02-06 3:47PM EST175.0058.2762.4963.230.00-3128.30%
QQQ201231C001800002020-02-07 3:31PM EST180.0053.0858.0158.750.00-2521227.48%
QQQ201231C001820002020-02-04 2:08PM EST182.0050.0656.2556.980.00-142327.16%
QQQ201231C001830002020-01-07 9:36AM EST183.0039.7350.2351.520.00--60.00%
QQQ201231C001840002020-02-04 11:00AM EST184.0047.1654.4855.220.00-2026.85%
QQQ201231C001870002020-02-14 10:13AM EST187.0051.4051.8652.600.00-14026.37%
QQQ201231C001880002020-01-08 10:27AM EST188.0035.7045.9747.260.00--314.50%
QQQ201231C001890002020-01-08 10:06AM EST189.0035.0445.1346.380.00--314.77%
QQQ201231C001900002020-01-28 12:39PM EST190.0038.5649.2750.010.00-1025.89%
QQQ201231C001920002020-01-07 2:19PM EST192.0032.4942.6243.910.00--715.82%
QQQ201231C001930002020-01-22 3:42PM EST193.0038.0546.7247.450.00--125.42%
QQQ201231C001950002020-02-12 3:53PM EST195.0044.9144.6145.290.00---24.28%
QQQ201231C001970002020-02-18 12:14AM EST197.0042.97--0.00---0.00%
QQQ201231C002000002020-01-23 2:37PM EST200.0031.6940.9941.520.00-13724.18%
QQQ201231C002050002020-01-21 10:09AM EST205.0028.5236.9637.460.00--123.39%
QQQ201231C002100002020-02-12 1:08PM EST210.0032.7232.6233.100.00---22.01%
QQQ201231C002140002020-02-10 12:44PM EST214.0027.3229.9830.480.00-1322.00%
QQQ201231C002160002020-01-07 3:10PM EST216.0016.2524.4025.080.00-1116.46%
QQQ201231C002180002020-02-11 11:04AM EST218.0026.6426.6127.090.00---20.83%
QQQ201231C002190002020-01-31 1:49PM EST219.0016.5526.3126.800.00-101121.23%
QQQ201231C002200002020-02-12 2:15PM EST220.0025.1525.6026.090.00-13121.08%
QQQ201231C002210002020-01-30 1:10PM EST221.0015.8524.8925.380.00-2320.93%
QQQ201231C002220002020-02-11 11:30AM EST222.0023.7024.1724.670.00-12020.76%
QQQ201231C002230002020-02-04 10:40AM EST223.0017.9923.4823.970.00-103020.61%
QQQ201231C002250002020-01-27 12:13PM EST225.0012.8222.1222.610.00-2020.31%
QQQ201231C002260002020-02-05 3:22PM EST226.0017.5721.4621.940.00-5020.16%
QQQ201231C002270002020-02-04 2:49PM EST227.0016.4020.7921.270.00-9620.01%
QQQ201231C002280002020-02-05 3:22PM EST228.0016.3220.1320.610.00-351519.85%
QQQ201231C002290002020-02-07 2:07PM EST229.0016.1719.4819.960.00-1119.70%
QQQ201231C002300002020-02-10 9:45AM EST230.0015.9118.8419.320.00-15219.55%
QQQ201231C002310002020-02-07 10:53AM EST231.0015.2018.2218.690.00-2119.40%
QQQ201231C002320002020-01-14 9:38AM EST232.0010.2317.6018.070.00-5019.26%
QQQ201231C002330002020-01-21 10:49AM EST233.0010.5916.9817.460.00--019.11%
QQQ201231C002340002020-02-12 11:16AM EST234.0016.0516.1016.530.00---18.59%
QQQ201231C002350002020-02-13 12:20PM EST235.0015.8715.7816.250.00-101818.80%
QQQ201231C002370002020-01-15 3:55PM EST237.007.4014.6315.090.00--118.51%
QQQ201231C002380002020-02-12 9:34AM EST238.0014.0013.9114.080.00---17.86%
QQQ201231C002400002020-02-10 10:09AM EST240.0010.7913.1213.290.00-44717.92%
QQQ201231C002420002020-01-27 7:02PM EST242.004.4512.0712.240.00--117.64%
QQQ201231C002450002020-02-10 3:47PM EST245.009.1010.5810.740.00-5517.22%
QQQ201231C002460002020-02-11 9:56AM EST246.009.399.8610.060.00---16.84%
QQQ201231C002470002020-02-03 10:58AM EST247.004.899.659.800.00--816.95%
QQQ201231C002490002020-02-11 3:48PM EST249.007.808.528.670.00---16.39%
QQQ201231C002500002020-02-13 10:17AM EST250.008.008.328.470.00-1521716.54%
QQQ201231C002520002020-02-07 2:35PM EST252.005.577.517.650.00-1116.27%
QQQ201231C002550002020-02-12 9:37AM EST255.006.156.366.510.00-112315.89%
QQQ201231C002600002020-02-14 3:29PM EST260.004.694.724.860.00-1015.27%
QQQ201231C002650002020-02-14 2:57PM EST265.003.403.393.540.00-1014.73%
QQQ201231C002700002020-01-24 9:40AM EST270.001.082.362.510.00--2614.26%
QQQ201231C002750002020-02-11 11:52AM EST275.001.541.591.740.00-17313.85%
PutsforDecember 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ201231P001500002020-02-12 1:11PM EST150.001.081.001.100.00-54929.37%
QQQ201231P001550002020-02-12 12:03PM EST155.001.251.211.300.00-21828.55%
QQQ201231P001600002020-02-12 11:50AM EST160.001.501.451.540.00-21927.77%
QQQ201231P001700002020-01-28 1:42PM EST170.003.052.032.170.00-41426.33%
QQQ201231P001750002020-02-06 12:35PM EST175.002.652.422.560.00-209525.62%
QQQ201231P001800002020-01-28 11:51AM EST180.004.252.883.020.00-23724.93%
QQQ201231P001820002020-01-28 2:15PM EST182.004.543.083.220.00-2224.65%
QQQ201231P001850002020-01-28 2:14PM EST185.004.993.403.540.00-2224.23%
QQQ201231P001860002020-01-21 11:47AM EST186.004.613.523.660.00--124.10%
QQQ201231P001870002020-02-04 10:22AM EST187.004.583.683.810.00-5524.03%
QQQ201231P001900002020-01-28 12:06PM EST190.005.924.004.150.00-2423.55%
QQQ201231P001910002020-02-06 11:35AM EST191.004.584.134.280.00--323.41%
QQQ201231P001920002020-02-11 9:40AM EST192.004.584.334.480.00---23.40%
QQQ201231P001940002020-02-11 9:46AM EST194.004.754.614.750.00---23.09%
QQQ201231P001950002020-02-14 2:26PM EST195.004.850.000.000.00-103.13%
QQQ201231P001960002020-01-14 9:41AM EST196.007.104.905.120.00-52022.95%
QQQ201231P001980002020-02-11 2:03PM EST198.005.605.245.380.00---22.57%
QQQ201231P001990002020-01-09 1:31PM EST199.008.156.176.410.00--123.88%
QQQ201231P002000002020-02-14 2:26PM EST200.005.700.000.000.00-103.13%
QQQ201231P002010002020-01-06 11:07AM EST201.0010.346.556.790.00--1023.62%
QQQ201231P002020002020-01-28 11:28AM EST202.008.545.825.970.00-102121.87%
QQQ201231P002030002020-01-29 1:11PM EST203.008.536.006.150.00--1021.73%
QQQ201231P002040002020-01-21 12:08AM EST204.008.536.186.330.00--1021.58%
QQQ201231P002050002020-01-27 3:33PM EST205.0010.356.376.520.00--921.44%
QQQ201231P002060002020-02-04 2:27PM EST206.007.926.566.700.00-757521.28%
QQQ201231P002070002020-01-28 11:28AM EST207.009.856.766.910.00-102021.15%
QQQ201231P002080002020-01-29 1:11PM EST208.009.846.967.110.00--1021.01%
QQQ201231P002090002020-01-21 12:08AM EST209.009.847.177.320.00--1020.87%
QQQ201231P002100002020-02-13 11:06AM EST210.007.677.387.520.00-511720.70%
QQQ201231P002120002020-02-14 2:53PM EST212.008.010.000.000.00-703.13%
QQQ201231P002140002020-02-11 1:43PM EST214.008.678.298.440.00-114820.14%
QQQ201231P002150002020-01-27 11:19AM EST215.0013.758.538.680.00-11019.99%
QQQ201231P002180002020-01-27 9:43AM EST218.0014.659.299.440.00-21419.55%
QQQ201231P002200002020-02-12 11:30AM EST220.009.979.849.990.00-103119.27%
QQQ201231P002210002020-02-04 3:02PM EST221.0012.2110.1210.270.00-2619.12%
QQQ201231P002220002020-02-14 2:53PM EST222.0010.660.000.000.00-701.56%
QQQ201231P002230002020-02-14 9:34AM EST223.0010.780.000.000.00-101.56%
QQQ201231P002240002020-01-23 2:33PM EST224.0014.1611.0111.170.00--518.69%
QQQ201231P002250002020-02-14 2:03PM EST225.0011.660.000.000.00-200.78%
QQQ201231P002290002020-02-11 11:25AM EST229.0013.0012.6412.790.00-557617.93%
QQQ201231P002300002020-02-13 1:46PM EST230.0013.0012.9913.140.00-403517.77%
QQQ201231P002340002020-02-12 12:13PM EST234.0014.9014.7214.870.00---17.44%
QQQ201231P002400002020-02-13 12:14PM EST240.0017.1816.9017.380.00-11516.49%
QQQ201231P002450002020-02-10 3:30PM EST245.0021.1319.6220.080.00---16.05%
QQQ201231P002600002020-02-18 12:05AM EST260.0029.000.000.000.00---0.00%
QQQ201231P002650002020-02-07 2:49PM EST265.0037.0832.1832.910.00-2213.11%