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
QQQ210115C000750002019-06-03 2:12PM EDT75.0096.00105.77109.280.00--145.07%
QQQ210115C000800002019-06-05 9:32AM EDT80.0096.42100.86104.370.00-15742.66%
QQQ210115C000850002019-06-03 3:41PM EDT85.0085.0095.9199.420.00-110240.16%
QQQ210115C000900002019-05-31 2:20PM EDT90.0085.0091.0894.590.00-17338.35%
QQQ210115C000950002019-06-07 11:05AM EDT95.0096.5586.5090.640.00-1448139.98%
QQQ210115C001000002019-06-05 4:12PM EDT100.0077.3281.5985.100.00-2635535.45%
QQQ210115C001050002019-05-14 1:41PM EDT105.0078.5677.0082.000.00-23538.96%
QQQ210115C001100002019-06-07 3:31PM EDT110.0072.6772.2775.780.00-23532.94%
QQQ210115C001150002019-06-03 10:19AM EDT115.0068.1867.7572.000.00-14133.90%
QQQ210115C001200002019-06-10 10:24AM EDT120.0066.3063.2866.790.00-514331.01%
QQQ210115C001250002019-06-07 10:40AM EDT125.0058.7658.9062.410.00-426730.13%
QQQ210115C001300002019-06-14 3:22PM EDT130.0056.8854.6158.12+11.49+25.31%112029.31%
QQQ210115C001350002019-06-04 9:30AM EDT135.0043.3550.4153.920.00-1313528.52%
QQQ210115C001400002019-06-10 11:54AM EDT140.0049.8246.2949.800.00-112027.72%
QQQ210115C001450002019-06-11 11:42AM EDT145.0044.8642.2945.800.00-530426.98%
QQQ210115C001500002019-06-12 10:36AM EDT150.0040.4038.3941.900.00-179126.22%
QQQ210115C001550002019-06-07 3:57PM EDT155.0035.0034.6338.140.00-449425.52%
QQQ210115C001600002019-06-14 11:55AM EDT160.0032.6831.1034.61-1.05-3.11%4450424.95%
QQQ210115C001650002019-06-10 12:56PM EDT165.0030.5028.1930.500.00-175723.50%
QQQ210115C001700002019-06-14 1:47PM EDT170.0026.1024.9027.13-0.36-1.36%161,91022.81%
QQQ210115C001710002019-06-11 3:46PM EDT171.0026.0924.2726.460.00-133022.66%
QQQ210115C001720002019-06-04 1:47PM EDT172.0019.0623.6325.870.00-27222.59%
QQQ210115C001730002019-06-11 11:27AM EDT173.0025.6323.0425.150.00-56022.36%
QQQ210115C001740002019-06-13 10:45AM EDT174.0024.0922.3924.510.00-21,13322.22%
QQQ210115C001750002019-06-11 3:49PM EDT175.0022.8921.8123.970.00-31,68722.19%
QQQ210115C001760002019-06-13 10:45AM EDT176.0022.7421.1923.240.00-14321.93%
QQQ210115C001770002019-06-13 10:44AM EDT177.0021.9920.6222.820.00-116822.01%
QQQ210115C001780002019-06-13 9:39AM EDT178.0020.5720.0122.160.00-120421.82%
QQQ210115C001790002019-06-07 10:28AM EDT179.0019.1919.4321.410.00-322721.52%
QQQ210115C001800002019-06-13 2:18PM EDT180.0020.4018.8620.740.00-1002,27821.30%
QQQ210115C001810002019-06-11 3:46PM EDT181.0020.0118.3220.450.00-181021.49%
QQQ210115C001820002019-06-10 3:05PM EDT182.0019.3317.7419.630.00-51,32921.09%
QQQ210115C001830002019-06-11 3:13PM EDT183.0019.1617.2019.060.00-343020.95%
QQQ210115C001840002019-06-14 9:39AM EDT184.0017.4716.7918.50-1.43-7.57%131620.82%
QQQ210115C001850002019-06-14 2:52PM EDT185.0017.2516.5018.22-1.05-5.74%213,18220.99%
QQQ210115C001860002019-06-12 10:26AM EDT186.0016.5015.6117.660.00-138520.84%
QQQ210115C001870002019-06-10 1:27PM EDT187.0016.8015.1017.170.00-117620.76%
QQQ210115C001880002019-06-10 11:29AM EDT188.0016.4814.5916.560.00-28720.55%
QQQ210115C001890002019-06-13 1:30PM EDT189.0015.4714.0915.970.00-18420.34%
QQQ210115C001900002019-06-14 11:14AM EDT190.0014.5513.6215.30-0.70-4.59%11,89320.04%
QQQ210115C001910002019-06-07 3:59PM EDT191.0013.1513.1215.130.00-108920.27%
QQQ210115C001920002019-06-05 9:40AM EDT192.0010.6812.6514.570.00-335520.07%
QQQ210115C001930002019-06-14 11:14AM EDT193.0013.2812.1914.14+3.61+37.33%112020.01%
QQQ210115C001940002019-06-10 12:00AM EDT194.0010.3812.3113.910.00-41720.15%
QQQ210115C001950002019-06-14 11:21AM EDT195.0012.3911.3013.25-0.18-1.43%22,76019.81%
QQQ210115C001960002019-06-03 1:54PM EDT196.007.4010.8612.790.00-27319.69%
QQQ210115C001970002019-05-31 12:04PM EDT197.009.0310.4312.350.00-11519.57%
QQQ210115C001980002019-06-06 3:29PM EDT198.008.9510.0211.910.00-359819.45%
QQQ210115C001990002019-06-10 9:30AM EDT199.0010.009.6311.490.00-26519.34%
QQQ210115C002000002019-06-13 12:10PM EDT200.0010.779.2211.070.00-257619.23%
QQQ210115C002020002019-06-14 11:21AM EDT202.009.448.4610.27+2.83+42.81%32519.00%
QQQ210115C002040002019-06-06 3:09PM EDT204.006.767.749.500.00-181818.78%
QQQ210115C002050002019-06-10 11:03AM EDT205.008.707.399.120.00-136,16418.66%
QQQ210115C002060002019-05-17 3:37PM EDT206.009.057.068.760.00-1018.55%
QQQ210115C002100002019-06-14 3:47PM EDT210.006.725.847.39-0.48-6.67%61,24518.10%
QQQ210115C002150002019-06-10 3:59PM EDT215.005.314.585.930.00-361,46717.62%
QQQ210115C002190002019-06-03 3:04PM EDT219.002.363.714.950.00-2217.30%
QQQ210115C002200002019-06-11 1:56PM EDT220.004.474.004.720.00-21,33917.22%
QQQ210115C002250002019-06-13 1:00PM EDT225.003.352.643.670.00-11,20416.78%
QQQ210115C002300002019-06-14 3:59PM EDT230.002.402.252.83-0.14-5.51%252,01316.41%
QQQ210115C002350002019-06-13 10:28AM EDT235.002.001.442.170.00-372,04316.11%
QQQ210115C002400002019-06-04 9:46AM EDT240.000.861.051.650.00-148315.85%
QQQ210115C002450002019-06-11 3:55PM EDT245.001.220.761.240.00-101,18515.60%
QQQ210115C002500002019-06-06 3:22PM EDT250.000.460.550.890.00-2068215.27%
QQQ210115C002550002019-05-17 12:27PM EDT255.000.800.390.690.00-17015.22%
QQQ210115C002600002019-06-06 10:26AM EDT260.000.250.280.510.00-1031315.06%
QQQ210115C002650002019-06-13 2:39PM EDT265.000.320.200.380.00-53314.97%
QQQ210115C002700002019-06-10 2:32PM EDT270.000.270.140.290.00-218614.94%
QQQ210115C002750002019-06-11 10:41AM EDT275.000.170.110.210.00-105,42514.81%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ210115P000750002019-06-12 10:52AM EDT75.000.280.170.370.00-271934.42%
QQQ210115P000800002019-05-24 1:34PM EDT80.000.370.240.480.00-12,08133.47%
QQQ210115P000850002019-06-03 12:56PM EDT85.000.600.380.610.00-303,28332.52%
QQQ210115P000900002019-06-13 2:45PM EDT90.000.600.390.770.00-112,06131.64%
QQQ210115P000950002019-06-12 3:54PM EDT95.000.800.540.970.00-10273830.85%
QQQ210115P001000002019-06-14 11:25AM EDT100.001.030.851.18+0.18+21.18%159929.91%
QQQ210115P001050002019-06-07 2:28PM EDT105.001.140.911.480.00-125829.26%
QQQ210115P001100002019-06-03 11:38AM EDT110.002.061.191.810.00-61,38128.52%
QQQ210115P001150002019-06-11 12:04PM EDT115.001.711.502.200.00-5053927.81%
QQQ210115P001200002019-06-14 3:57PM EDT120.002.651.892.66+0.35+15.22%29,32727.13%
QQQ210115P001250002019-06-13 12:14PM EDT125.002.702.403.190.00-16,06926.46%
QQQ210115P001300002019-06-11 12:30PM EDT130.003.252.933.810.00-101,42925.82%
QQQ210115P001350002019-06-13 12:26PM EDT135.003.953.574.510.00-42,78025.17%
QQQ210115P001400002019-06-11 2:16PM EDT140.004.684.334.750.00-2,0093,34323.49%
QQQ210115P001450002019-06-14 10:17AM EDT145.005.655.195.80+0.35+6.60%62,03823.20%
QQQ210115P001500002019-06-14 12:34PM EDT150.006.816.137.23+0.11+1.64%1482923.25%
QQQ210115P001550002019-06-14 10:48AM EDT155.008.007.238.10+0.30+3.90%19,48922.22%
QQQ210115P001600002019-06-14 11:14AM EDT160.009.518.459.66+0.66+7.46%13,47021.98%
QQQ210115P001650002019-06-14 1:55PM EDT165.0010.509.8510.78+0.50+5.00%51,87620.96%
QQQ210115P001700002019-06-14 11:16AM EDT170.0012.2511.3512.65+0.50+4.26%119,32120.68%
QQQ210115P001710002019-06-06 3:18PM EDT171.0013.9311.7112.630.00-2073520.13%
QQQ210115P001720002019-06-04 1:47PM EDT172.0011.7012.0813.270.00-144620.35%
QQQ210115P001730002019-06-07 11:33AM EDT173.0013.4012.4313.380.00-191919.94%
QQQ210115P001740002019-06-07 10:57AM EDT174.0013.5012.4913.330.00-17619.35%
QQQ210115P001750002019-06-14 9:53AM EDT175.0013.8413.1414.41+0.21+1.54%22,27220.04%
QQQ210115P001760002019-06-11 12:14PM EDT176.0013.7613.5014.770.00-17719.90%
QQQ210115P001770002019-06-13 12:04PM EDT177.0014.3713.8715.120.00-716019.73%
QQQ210115P001780002019-06-06 3:33PM EDT178.0016.4214.2415.330.00-21,26819.40%
QQQ210115P001790002019-06-07 2:48PM EDT179.0015.3114.6115.910.00-219419.48%
QQQ210115P001800002019-06-13 2:36PM EDT180.0015.4515.0016.220.00-91,11819.25%
QQQ210115P001810002019-05-23 12:26PM EDT181.0018.0515.4116.730.00-817719.23%
QQQ210115P001820002019-06-12 1:55PM EDT182.0016.6015.8217.120.00-51,34119.07%
QQQ210115P001830002019-06-14 3:22PM EDT183.0016.7416.5017.47+0.22+1.33%58718.85%
QQQ210115P001840002019-06-11 3:13PM EDT184.0016.8716.6917.850.00-38518.66%
QQQ210115P001850002019-06-11 9:36AM EDT185.0016.2517.1218.170.00-217418.39%
QQQ210115P001860002019-06-11 9:38AM EDT186.0017.1217.5418.950.00-211318.62%
QQQ210115P001870002019-06-05 11:18AM EDT187.0022.2717.9919.420.00-716318.50%
QQQ210115P001880002019-06-11 9:39AM EDT188.0017.8618.4319.900.00-218118.38%
QQQ210115P001890002019-06-13 1:29PM EDT189.0019.0218.9020.380.00-117018.25%
QQQ210115P001900002019-06-12 3:41PM EDT190.0020.7419.3920.870.00-102,39318.12%
QQQ210115P001910002019-05-23 9:30AM EDT191.0021.7919.8821.370.00-31,45317.99%
QQQ210115P001920002019-06-06 3:44PM EDT192.0023.5820.3821.880.00-3133317.87%
QQQ210115P001930002019-06-07 10:57AM EDT193.0018.1520.4921.870.00-23317.16%
QQQ210115P001940002019-06-07 10:57AM EDT194.0018.0721.0222.390.00-20020217.02%
QQQ210115P001950002019-06-10 10:15AM EDT195.0020.8121.9223.460.00-12,50517.48%
QQQ210115P001960002019-05-30 2:51PM EDT196.0026.7122.4524.000.00-72917.34%
QQQ210115P001970002019-06-10 10:15AM EDT197.0022.8222.9924.560.00-362,75517.22%
QQQ210115P001980002019-06-07 10:57AM EDT198.0023.6123.0124.570.00-112216.46%
QQQ210115P001990002019-06-10 10:14AM EDT199.0024.0024.1025.700.00-19655216.96%
QQQ210115P002000002019-06-13 11:58AM EDT200.0025.1224.6826.280.00-11,23516.83%
QQQ210115P002050002019-06-07 10:57AM EDT205.0022.8227.1228.750.00-17,35715.44%
QQQ210115P002100002019-06-13 3:26PM EDT210.0031.5630.1133.620.00-11,49816.73%
QQQ210115P002150002019-05-28 10:24AM EDT215.0038.0833.8437.350.00-26,18316.40%
QQQ210115P002200002019-06-07 9:30AM EDT220.0036.7637.7341.240.00-15,34816.03%
QQQ210115P002250002019-05-28 10:24AM EDT225.0046.7841.9245.430.00-240315.85%
QQQ210115P002300002019-06-14 1:18PM EDT230.0048.1646.4049.91+1.06+2.25%22,01315.96%
QQQ210115P002350002019-06-10 10:08AM EDT235.0051.8851.1454.650.00-310516.43%
QQQ210115P002400002019-06-14 1:18PM EDT240.0057.8856.0759.58+2.17+3.90%2017.21%
QQQ210115P002500002019-06-10 12:13AM EDT250.0084.8165.1168.620.00-10016.57%