QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ210319C001050002020-01-27 9:58AM EST105.00113.48125.57134.000.00-14759.58%
QQQ210319C001200002019-12-18 10:41AM EST120.00101.74101.50106.500.00-100.00%
QQQ210319C001300002020-01-28 3:33PM EST130.0093.00101.10107.960.00--242.75%
QQQ210319C001350002020-01-31 12:10PM EST135.0085.2696.30104.810.00-91045.94%
QQQ210319C001450002019-12-30 1:15PM EST145.0070.6574.0079.000.00--00.00%
QQQ210319C001550002020-02-10 12:04AM EST155.0075.7677.4885.850.00--339.11%
QQQ210319C001650002020-01-03 10:56AM EST165.0055.0065.0070.000.00-1117.31%
QQQ210319C001800002020-02-06 3:22PM EST180.0054.6556.5161.510.00-18029.66%
QQQ210319C001850002020-02-07 12:47PM EST185.0050.0151.9157.090.00-2510028.56%
QQQ210319C001900002020-02-06 11:08AM EST190.0046.0047.9153.010.00-28327.90%
QQQ210319C001950002020-01-28 11:02AM EST195.0035.5843.9149.090.00-171927.34%
QQQ210319C002000002020-02-13 3:48PM EST200.0042.5039.7145.000.00-1826.41%
QQQ210319C002050002020-02-14 11:58AM EST205.0038.5136.0041.00+5.09+15.23%58825.50%
QQQ210319C002100002020-02-12 9:57AM EST210.0033.8832.0035.500.00-18122.67%
QQQ210319C002150002020-02-10 11:27AM EST215.0028.6029.0133.500.00-21,58923.92%
QQQ210319C002200002020-02-14 10:07AM EST220.0027.5026.4628.99+0.41+1.51%103622.10%
QQQ210319C002250002020-02-13 9:38AM EST225.0023.6523.1225.610.00-1210021.40%
QQQ210319C002300002020-02-14 11:39AM EST230.0021.3119.9622.36+0.21+1.00%256620.67%
QQQ210319C002350002020-02-14 11:24AM EST235.0018.0916.9719.21+0.34+1.92%125819.87%
QQQ210319C002370002020-02-04 12:20PM EST237.0012.3815.8518.010.00-1119.56%
QQQ210319C002380002020-02-12 10:48AM EST238.0015.7215.2917.490.00-157619.47%
QQQ210319C002400002020-02-12 3:10PM EST240.0015.1714.2116.430.00-5111619.25%
QQQ210319C002410002020-01-29 10:51AM EST241.008.7013.6715.890.00--519.12%
QQQ210319C002420002020-02-10 9:32AM EST242.0011.4513.0115.230.00---18.86%
QQQ210319C002430002020-01-27 11:39AM EST243.006.8012.6414.790.00-34518.81%
QQQ210319C002440002020-02-14 2:40PM EST244.0013.0012.1414.33+6.05+87.05%1218.74%
QQQ210319C002450002020-02-04 3:45PM EST245.009.0411.6713.830.00-1118.61%
QQQ210319C002500002020-02-14 11:46AM EST250.0010.499.3611.45+0.59+5.96%2612517.98%
QQQ210319C002550002020-01-21 3:32PM EST255.004.547.359.290.00--1617.33%
QQQ210319C002600002020-02-12 12:50PM EST260.006.325.617.000.00-14116.26%
QQQ210319C002640002020-02-07 12:59PM EST264.004.504.476.160.00-11116.37%
QQQ210319C002650002020-01-27 11:39AM EST265.001.854.225.850.00-12016.25%
QQQ210319C002660002020-02-10 4:00PM EST266.004.033.975.570.00-1016.16%
QQQ210319C002680002020-02-12 3:06PM EST268.004.303.324.990.00---15.91%
QQQ210319C002700002020-02-12 3:16PM EST270.003.803.084.520.00-1715.77%
QQQ210319C002720002020-02-10 4:00PM EST272.003.002.624.040.00---15.57%
QQQ210319C002750002020-02-11 11:37AM EST275.002.742.093.380.00---15.26%
QQQ210319C002800002020-02-12 2:23PM EST280.002.101.512.520.00-79714.87%
QQQ210319C003000002020-02-14 10:31AM EST300.000.560.480.68+0.01+1.82%331413.78%
QQQ210319C003220002020-01-21 9:35AM EST322.000.090.020.220.00--12014.04%
QQQ210319C003300002020-02-04 3:23PM EST330.000.040.000.170.00-3414.43%
QQQ210319C003350002020-02-12 3:54PM EST335.000.080.000.160.00-13014014.87%
PutsforMarch 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ210319P001050002020-01-09 3:55PM EST105.000.300.120.380.00--3036.67%
QQQ210319P001350002020-02-13 1:06PM EST135.001.030.421.080.00---31.37%
QQQ210319P001400002020-02-05 3:05PM EST140.001.050.581.270.00-508430.58%
QQQ210319P001450002020-02-03 12:01PM EST145.001.410.761.480.00--529.77%
QQQ210319P001500002020-01-06 3:13PM EST150.002.341.131.990.00--129.98%
QQQ210319P001550002020-02-11 3:41PM EST155.001.951.202.030.00-1228.32%
QQQ210319P001600002020-02-12 4:00PM EST160.002.001.522.370.00-110427.63%
QQQ210319P001650002020-01-16 11:14AM EST165.003.081.832.760.00-121826.95%
QQQ210319P001700002020-02-13 11:58AM EST170.002.682.653.210.00-118326.29%
QQQ210319P001750002020-01-27 10:48AM EST175.005.232.703.710.00-22625.62%
QQQ210319P001800002020-02-11 2:02PM EST180.004.113.164.290.00-5001,46024.99%
QQQ210319P001850002020-02-05 2:11PM EST185.004.513.744.940.00-11024.34%
QQQ210319P001900002020-02-14 1:26PM EST190.005.254.535.670.00-13554223.70%
QQQ210319P001950002020-01-30 11:28AM EST195.008.555.186.490.00-21523.06%
QQQ210319P002000002020-02-13 11:58AM EST200.006.846.067.350.00-29922.33%
QQQ210319P002050002020-02-10 9:54AM EST205.009.007.038.400.00-53421.73%
QQQ210319P002100002020-02-14 1:06PM EST210.009.158.219.58-0.22-2.35%1275021.12%
QQQ210319P002150002020-02-12 3:51PM EST215.0010.049.3110.420.00-1081,58719.96%
QQQ210319P002200002020-02-12 3:34PM EST220.0011.5810.7511.840.00-294919.33%
QQQ210319P002250002020-02-13 11:04AM EST225.0013.0012.2113.450.00-1318.72%
QQQ210319P002300002020-02-13 11:05AM EST230.0015.0213.9615.240.00-62318.11%
QQQ210319P002350002020-02-14 10:07AM EST235.0017.0016.0017.79-0.31-1.79%--18.06%
QQQ210319P002400002020-02-11 11:06AM EST240.0019.4017.9419.770.00-43617.21%
QQQ210319P002450002020-02-11 9:35AM EST245.0022.1520.4022.460.00---16.85%
QQQ210319P002500002020-02-11 3:14PM EST250.0025.3822.9024.880.00-8715.96%
QQQ210319P002550002019-12-27 11:41AM EST255.0041.5235.0140.000.00-2028.29%
QQQ210319P002600002020-02-11 3:14PM EST260.0031.9227.5132.500.00---16.46%
QQQ210319P002650002020-01-28 1:29PM EST265.0043.9831.0836.000.00--116.02%
QQQ210319P002660002020-01-17 11:10AM EST266.0043.9632.0236.990.00-121216.27%
QQQ210319P002680002020-02-13 4:04PM EST268.0036.5033.5338.500.00---16.15%
QQQ210319P002750002019-12-31 11:27AM EST275.0063.3053.5058.500.00-2032.93%
QQQ210319P002760002020-01-17 11:10AM EST276.0053.5740.0145.010.00-121015.94%
QQQ210319P002800002020-01-28 1:29PM EST280.0058.5443.5148.510.00--016.01%