QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ210115C000750002019-09-18 3:35PM EDT75.00118.76116.22119.730.00-1051.11%
QQQ210115C000800002019-09-05 10:04AM EDT80.00111.00111.23114.740.00-1048.04%
QQQ210115C000850002019-09-16 10:09AM EDT85.00106.95106.28109.790.00-3045.39%
QQQ210115C000900002019-08-28 1:12PM EDT90.0097.56101.47104.980.00-7043.65%
QQQ210115C000950002019-09-11 1:31PM EDT95.0097.2396.58100.090.00-20041.50%
QQQ210115C001000002019-09-18 3:33PM EDT100.0093.0091.8195.320.00-4039.98%
QQQ210115C001050002019-09-13 2:02PM EDT105.0088.2187.0690.570.00-1038.49%
QQQ210115C001100002019-08-09 12:38PM EDT110.0076.7981.1586.000.00-32337.62%
QQQ210115C001150002019-08-07 2:25PM EDT115.0071.8776.5280.030.00-1031.62%
QQQ210115C001200002019-08-19 1:40PM EDT120.0070.5072.0177.000.00-113235.86%
QQQ210115C001250002019-09-09 9:42AM EDT125.0069.1368.5272.030.00-3033.54%
QQQ210115C001300002019-08-15 9:50AM EDT130.0056.6463.5767.080.00-1031.35%
QQQ210115C001350002019-09-11 3:40PM EDT135.0060.7059.5763.080.00-3031.41%
QQQ210115C001400002019-09-18 3:47PM EDT140.0056.9055.2858.690.00-1030.37%
QQQ210115C001450002019-09-18 1:59PM EDT145.0051.5951.0454.490.00-7029.59%
QQQ210115C001500002019-09-17 3:57PM EDT150.0048.1046.8449.080.00-4026.52%
QQQ210115C001550002019-09-16 9:51AM EDT155.0044.3342.7245.870.00-10027.26%
QQQ210115C001600002019-09-19 10:53AM EDT160.0041.4138.7642.27+1.89+4.78%16027.02%
QQQ210115C001650002019-09-19 2:21PM EDT165.0037.0034.6737.00+0.50+1.37%47024.19%
QQQ210115C001700002019-09-16 2:51PM EDT170.0032.2131.2034.710.00-20025.44%
QQQ210115C001710002019-09-03 9:34AM EDT171.0028.0030.5234.030.00-4025.35%
QQQ210115C001720002019-09-10 11:30AM EDT172.0029.0929.8033.310.00-25025.20%
QQQ210115C001730002019-07-16 12:06PM EDT173.0031.6223.6126.910.00-7017.48%
QQQ210115C001740002019-08-20 2:46PM EDT174.0026.3728.3731.880.00-8024.88%
QQQ210115C001750002019-09-18 1:28PM EDT175.0028.3028.1730.650.00-3024.06%
QQQ210115C001760002019-08-22 9:30AM EDT176.0026.3227.3729.890.00-5023.84%
QQQ210115C001770002019-09-11 3:27PM EDT177.0027.4126.8529.280.00-5023.79%
QQQ210115C001780002019-09-05 10:52AM EDT178.0026.7326.1828.600.00-35023.65%
QQQ210115C001790002019-08-29 3:37PM EDT179.0023.6125.5027.690.00-2023.23%
QQQ210115C001800002019-09-19 1:41PM EDT180.0026.0024.8327.01+0.64+2.52%7023.08%
QQQ210115C001810002019-09-11 11:57AM EDT181.0024.8724.1726.350.00-3022.94%
QQQ210115C001820002019-09-19 1:22PM EDT182.0024.4023.5225.69+0.43+1.79%2022.80%
QQQ210115C001830002019-09-18 9:45AM EDT183.0023.8322.8525.040.00-5022.66%
QQQ210115C001840002019-09-16 12:00PM EDT184.0021.2222.2324.400.00-35022.52%
QQQ210115C001850002019-09-17 10:18AM EDT185.0023.2022.8823.770.00-21022.39%
QQQ210115C001860002019-08-30 11:29AM EDT186.0022.8820.9823.130.00-1022.24%
QQQ210115C001870002019-09-03 1:24PM EDT187.0017.6020.3622.510.00-2022.11%
QQQ210115C001880002019-08-30 2:32PM EDT188.0018.0019.7521.890.00-2021.96%
QQQ210115C001890002019-09-16 12:00PM EDT189.0018.9119.1621.270.00-15021.81%
QQQ210115C001900002019-09-18 2:45PM EDT190.0018.4818.5620.670.00-4021.67%
QQQ210115C001910002019-09-18 4:06PM EDT191.0019.2517.9720.080.00-12021.54%
QQQ210115C001920002019-09-13 2:39PM EDT192.0018.5017.3919.510.00-1021.42%
QQQ210115C001930002019-09-19 12:56PM EDT193.0018.0616.8318.92+0.86+5.00%2021.27%
QQQ210115C001940002019-09-11 2:22PM EDT194.0016.7116.2718.350.00-1021.13%
QQQ210115C001950002019-09-16 11:40AM EDT195.0017.0815.7217.790.00-2020.99%
QQQ210115C001960002019-09-19 2:04PM EDT196.0016.4315.1717.24-0.12-0.73%1020.86%
QQQ210115C001970002019-08-26 1:27PM EDT197.0012.3314.6316.720.00-1020.75%
QQQ210115C001980002019-09-06 9:31AM EDT198.0014.8914.1116.360.00-1020.82%
QQQ210115C001990002019-08-23 1:56PM EDT199.0010.3013.5815.660.00-4020.49%
QQQ210115C002000002019-09-13 11:02AM EDT200.0014.4013.0715.150.00-8020.36%
QQQ210115C002010002019-08-22 11:28AM EDT201.0011.1512.5714.650.00-7020.24%
QQQ210115C002020002019-09-12 1:05PM EDT202.0014.0012.0814.260.00-1020.23%
QQQ210115C002030002019-08-21 12:42PM EDT203.0010.6011.6313.810.00-14020.15%
QQQ210115C002040002019-09-16 3:19PM EDT204.0012.0311.1513.180.00-1019.85%
QQQ210115C002050002019-09-17 11:04AM EDT205.0011.4510.6912.710.00-1019.72%
QQQ210115C002060002019-09-05 10:42AM EDT206.0011.0010.2412.250.00-11019.60%
QQQ210115C002080002019-07-10 9:45AM EDT208.0010.856.739.300.00-1216.95%
QQQ210115C002090002019-09-16 12:14AM EDT209.009.958.9510.930.00--019.23%
QQQ210115C002100002019-09-17 11:05AM EDT210.009.308.5210.530.00-1019.13%
QQQ210115C002110002019-09-18 2:42PM EDT211.008.308.1210.220.00-1019.13%
QQQ210115C002120002019-08-02 11:24AM EDT212.007.437.249.500.00--018.63%
QQQ210115C002140002019-08-29 3:20PM EDT214.006.606.999.050.00-1018.78%
QQQ210115C002150002019-09-19 11:45AM EDT215.006.906.648.67-0.35-4.83%2018.65%
QQQ210115C002160002019-06-17 12:11AM EDT216.005.247.528.220.00--118.43%
QQQ210115C002170002019-06-10 10:09AM EDT217.005.006.508.130.00--318.64%
QQQ210115C002190002019-06-03 3:04PM EDT219.002.363.506.890.00-2217.70%
QQQ210115C002200002019-09-17 12:01PM EDT220.005.895.066.600.00-2017.63%
QQQ210115C002210002019-08-23 11:35AM EDT221.003.954.786.580.00-1017.90%
QQQ210115C002220002019-08-01 10:08AM EDT222.006.083.535.200.00-303216.33%
QQQ210115C002230002019-09-16 10:54AM EDT223.004.844.276.060.00--017.79%
QQQ210115C002250002019-09-17 11:09AM EDT225.004.453.825.410.00-1017.46%
QQQ210115C002260002019-08-05 12:09AM EDT226.005.003.385.060.00--017.23%
QQQ210115C002270002019-09-16 12:00PM EDT227.002.973.394.970.00--017.37%
QQQ210115C002280002019-08-26 10:49AM EDT228.003.073.184.730.00-1017.28%
QQQ210115C002290002019-09-16 9:41AM EDT229.003.552.984.500.00-2017.19%
QQQ210115C002300002019-09-17 11:09AM EDT230.003.302.784.000.00-1016.68%
QQQ210115C002310002019-07-31 3:42PM EDT231.003.701.983.300.00-2415.79%
QQQ210115C002320002019-07-31 3:43PM EDT232.003.401.853.130.00-1115.73%
QQQ210115C002330002019-08-01 11:20AM EDT233.003.701.732.970.00--415.69%
QQQ210115C002340002019-09-12 9:31AM EDT234.002.852.103.440.00-13016.72%
QQQ210115C002350002019-09-12 1:58PM EDT235.002.741.963.210.00-2016.56%
QQQ210115C002360002019-09-11 11:53AM EDT236.002.411.833.080.00-13016.56%
QQQ210115C002370002019-07-22 12:00AM EDT237.002.540.962.430.00--115.57%
QQQ210115C002380002019-09-11 12:17PM EDT238.002.181.582.750.00-4016.40%
QQQ210115C002390002019-07-22 12:00AM EDT239.002.290.822.220.00--115.57%
QQQ210115C002400002019-09-16 12:20PM EDT240.001.701.342.410.00-5016.16%
QQQ210115C002450002019-09-19 9:39AM EDT245.001.490.931.82+0.19+14.62%2015.89%
QQQ210115C002500002019-09-19 12:46PM EDT250.001.050.981.11-0.01-0.94%1014.93%
QQQ210115C002550002019-08-08 1:33PM EDT255.000.610.370.990.00-1015.39%
QQQ210115C002600002019-09-17 11:04AM EDT260.000.420.480.590.00-1014.62%
QQQ210115C002650002019-09-19 12:46PM EDT265.000.360.300.40+0.02+5.88%1014.34%
QQQ210115C002700002019-09-05 10:33AM EDT270.000.220.180.360.00-344014.77%
QQQ210115C002750002019-09-19 9:40AM EDT275.000.180.150.20+0.01+5.88%5014.14%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ210115P000750002019-09-19 2:50PM EDT75.000.210.110.29-0.06-22.22%1038.14%
QQQ210115P000800002019-09-12 2:57PM EDT80.000.260.000.350.00-51036.72%
QQQ210115P000850002019-09-13 10:23AM EDT85.000.370.000.470.00-1035.99%
QQQ210115P000900002019-09-12 10:21AM EDT90.000.410.400.760.00-2036.60%
QQQ210115P000950002019-09-06 12:40PM EDT95.000.400.350.930.00-20035.60%
QQQ210115P001000002019-09-18 3:36PM EDT100.000.770.651.020.00-7033.92%
QQQ210115P001050002019-09-05 9:30AM EDT105.001.000.571.340.00-10033.58%
QQQ210115P001100002019-09-13 9:31AM EDT110.001.230.001.590.00-14032.59%
QQQ210115P001150002019-09-06 4:14PM EDT115.001.451.201.900.00-21031.74%
QQQ210115P001200002019-09-18 9:48AM EDT120.001.901.621.950.00-2029.77%
QQQ210115P001250002019-09-12 1:44PM EDT125.001.951.962.320.00-11028.96%
QQQ210115P001300002019-09-13 4:06PM EDT130.002.552.332.920.00-2028.67%
QQQ210115P001350002019-09-10 11:49AM EDT135.003.252.473.630.00-1028.39%
QQQ210115P001400002019-09-19 10:59AM EDT140.003.503.384.23-0.40-10.26%11027.61%
QQQ210115P001450002019-09-18 4:01PM EDT145.004.333.654.910.00-30026.84%
QQQ210115P001500002019-09-19 9:59AM EDT150.004.774.505.60-0.33-6.47%26025.94%
QQQ210115P001550002019-09-18 12:54PM EDT155.005.655.206.540.00-5025.33%
QQQ210115P001600002019-09-18 4:01PM EDT160.006.936.157.500.00-84024.57%
QQQ210115P001650002019-09-18 1:54PM EDT165.008.207.208.580.00-10023.82%
QQQ210115P001700002019-09-18 9:59AM EDT170.009.278.429.790.00-10023.08%
QQQ210115P001710002019-09-05 10:32AM EDT171.0010.808.5410.050.00-10022.94%
QQQ210115P001720002019-09-18 1:25PM EDT172.0010.008.7910.320.00-3022.80%
QQQ210115P001730002019-08-28 12:10PM EDT173.0012.689.0510.600.00-2022.66%
QQQ210115P001740002019-08-16 2:50PM EDT174.0012.508.9711.520.00-17623.35%
QQQ210115P001750002019-09-13 11:38AM EDT175.0010.109.7011.160.00-103022.37%
QQQ210115P001760002019-09-05 10:32AM EDT176.0012.179.8711.440.00-10022.21%
QQQ210115P001770002019-09-13 9:45AM EDT177.0010.8110.1611.740.00-7022.07%
QQQ210115P001780002019-09-16 11:33AM EDT178.0010.9110.4512.040.00-3021.93%
QQQ210115P001790002019-08-28 12:10PM EDT179.0015.0010.7512.340.00-6021.77%
QQQ210115P001800002019-09-19 9:59AM EDT180.0011.8111.2212.65-0.69-5.52%40021.62%
QQQ210115P001810002019-08-26 12:23PM EDT181.0015.7611.3912.980.00-1021.49%
QQQ210115P001820002019-09-11 10:13AM EDT182.0013.5011.6913.310.00-1021.34%
QQQ210115P001830002019-09-13 10:04AM EDT183.0012.8012.0013.650.00-8021.20%
QQQ210115P001840002019-09-16 12:00PM EDT184.0012.4712.3313.680.00-2020.69%
QQQ210115P001850002019-09-19 10:50AM EDT185.0013.2512.6914.34-0.74-5.29%11020.91%
QQQ210115P001860002019-09-10 10:58AM EDT186.0015.3513.1714.380.00-5020.39%
QQQ210115P001870002019-09-17 1:12PM EDT187.0014.5713.5114.740.00-1020.25%
QQQ210115P001880002019-09-19 2:59PM EDT188.0014.9513.8114.95-0.15-0.99%1019.92%
QQQ210115P001890002019-09-16 12:03PM EDT189.0015.7014.1615.800.00-1020.31%
QQQ210115P001900002019-09-19 11:25AM EDT190.0015.0014.9516.19-0.69-4.40%2020.17%
QQQ210115P001910002019-09-18 2:38PM EDT191.0017.1915.1316.590.00-1020.03%
QQQ210115P001920002019-09-17 1:12PM EDT192.0016.6115.3416.630.00-1019.47%
QQQ210115P001930002019-09-19 12:56PM EDT193.0016.2915.7517.38-1.01-5.84%2019.72%
QQQ210115P001940002019-08-23 2:17PM EDT194.0022.2516.2617.440.00-2019.16%
QQQ210115P001950002019-09-18 1:52PM EDT195.0018.1416.5918.210.00-1019.40%
QQQ210115P001960002019-07-26 12:41PM EDT196.0016.3520.0021.630.00-13022.62%
QQQ210115P001970002019-07-30 3:39PM EDT197.0017.4320.6422.580.00-22,75923.04%
QQQ210115P001980002019-07-26 1:12PM EDT198.0017.0420.5522.640.00-612822.45%
QQQ210115P001990002019-09-03 3:19PM EDT199.0023.7518.2820.070.00-1018.89%
QQQ210115P002000002019-09-19 11:39AM EDT200.0019.2518.8120.55-1.25-6.10%1018.75%
QQQ210115P002010002019-07-25 12:49PM EDT201.0019.4824.6227.440.00-202325.83%
QQQ210115P002020002019-07-31 2:52PM EDT202.0021.5122.4624.770.00-3322.13%
QQQ210115P002030002019-09-18 9:50AM EDT203.0022.6220.1822.050.00-6018.35%
QQQ210115P002040002019-08-02 9:40AM EDT204.0023.3521.3323.780.00-25019.59%
QQQ210115P002050002019-09-19 11:28AM EDT205.0022.1021.1923.09+0.18+0.82%1018.07%
QQQ210115P002100002019-09-12 1:49PM EDT210.0024.3123.8625.860.00-25017.37%
QQQ210115P002110002019-07-12 2:54PM EDT211.0024.6030.0033.520.00-1025.44%
QQQ210115P002120002019-06-20 1:43PM EDT212.0029.4226.3227.970.00--018.21%
QQQ210115P002130002019-08-12 12:08AM EDT213.0033.7625.1627.440.00--016.70%
QQQ210115P002150002019-09-18 11:30AM EDT215.0028.7026.8328.860.00-60016.64%
QQQ210115P002200002019-09-18 1:52PM EDT220.0032.1929.5833.090.00-3017.19%
QQQ210115P002250002019-05-28 10:24AM EDT225.0046.7836.0041.000.00-240322.40%
QQQ210115P002260002019-08-29 3:39PM EDT226.0039.9833.9437.450.00--016.60%
QQQ210115P002270002019-09-11 10:24AM EDT227.0037.3334.6838.190.00--016.48%
QQQ210115P002290002019-09-11 10:24AM EDT229.0038.9436.3739.880.00-2016.51%
QQQ210115P002300002019-09-12 1:09PM EDT230.0037.6537.1840.690.00-3016.47%
QQQ210115P002320002019-08-27 1:13PM EDT232.0048.7938.7542.260.00--016.25%
QQQ210115P002350002019-08-05 2:44PM EDT235.0055.0542.4845.990.00-4018.15%
QQQ210115P002390002019-09-04 1:39PM EDT239.0051.4044.9348.440.00--016.36%
QQQ210115P002400002019-08-29 3:36PM EDT240.0052.6345.8649.370.00-1016.43%
QQQ210115P002500002019-07-29 3:54PM EDT250.0055.3261.2164.720.00-2027.20%
QQQ210115P002600002019-08-08 2:46PM EDT260.0072.2566.6070.110.00-2021.86%
QQQ210115P002750002019-09-16 3:29PM EDT275.0083.5480.6484.150.00-20022.41%