QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 31, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ210331C001000002020-06-22 6:46PM EDT100.00110.35141.57146.070.00--00.00%
QQQ210331C001300002020-06-22 6:46PM EDT130.00110.46114.38115.060.00-100.00%
QQQ210331C001550002020-06-30 10:12AM EDT155.0092.92100.37100.960.00-1144.92%
QQQ210331C001600002020-06-22 6:46PM EDT160.0067.2086.7487.380.00--90.00%
QQQ210331C001700002020-06-22 6:46PM EDT170.0059.3877.9378.560.00--70.00%
QQQ210331C001750002020-06-18 3:50PM EDT175.0074.2482.2382.790.00-10440.66%
QQQ210331C001800002020-06-18 3:50PM EDT180.0069.9777.7578.330.00-10839.58%
QQQ210331C001810002020-06-22 6:46PM EDT181.0024.0068.5269.140.00-420.00%
QQQ210331C001830002020-06-22 6:46PM EDT183.0055.1966.8567.460.00-200.00%
QQQ210331C001850002020-06-22 6:46PM EDT185.0046.5065.1965.800.00-140.00%
QQQ210331C001860002020-06-22 6:46PM EDT186.0047.0764.3764.970.00-110.00%
QQQ210331C001880002020-06-22 6:46PM EDT188.0047.8062.9063.320.00--10.00%
QQQ210331C001890002020-06-16 10:36AM EDT189.0062.4269.9570.530.00-11,00237.91%
QQQ210331C001910002020-06-22 6:46PM EDT191.0047.4860.4560.870.00-100.00%
QQQ210331C001920002020-06-22 6:46PM EDT192.0042.3759.6160.060.00--10.00%
QQQ210331C001950002020-06-02 2:20PM EDT195.0048.8760.7861.270.00-1528.37%
QQQ210331C001960002020-06-22 6:46PM EDT196.0043.7856.4256.850.00-2017.45%
QQQ210331C001970002020-06-22 6:46PM EDT197.0039.9555.6356.050.00--218.14%
QQQ210331C001980002020-06-22 6:46PM EDT198.0029.8654.8455.260.00-15318.73%
QQQ210331C001990002020-06-22 6:46PM EDT199.0041.1554.0554.470.00-1019.21%
QQQ210331C002000002020-06-25 1:04PM EDT200.0054.1960.9661.500.00-1236.32%
QQQ210331C002010002020-06-16 11:01AM EDT201.0049.4960.0260.420.00-2335.70%
QQQ210331C002020002020-06-22 6:46PM EDT202.0041.8551.7052.130.00--020.33%
QQQ210331C002040002020-06-22 2:57PM EDT204.0053.0057.7858.200.00-21035.56%
QQQ210331C002050002020-06-22 6:46PM EDT205.0044.7349.3649.820.00-4721.11%
QQQ210331C002060002020-06-30 10:17AM EDT206.0050.0255.9056.320.00-1934.79%
QQQ210331C002070002020-06-05 12:49PM EDT207.0043.2051.0751.550.00-1420527.93%
QQQ210331C002080002020-06-30 10:12AM EDT208.0048.3754.3254.780.00-1634.55%
QQQ210331C002090002020-06-22 6:46PM EDT209.0035.5846.3646.790.00-2021.81%
QQQ210331C002100002020-06-23 2:16PM EDT210.0051.1052.7053.130.00-13434.12%
QQQ210331C002110002020-06-22 6:46PM EDT211.0035.2144.8445.290.00-2022.05%
QQQ210331C002120002020-06-22 6:46PM EDT212.0032.2744.1044.550.00-2022.16%
QQQ210331C002130002020-06-24 10:02AM EDT213.0045.9950.3550.770.00-1433.61%
QQQ210331C002140002020-06-12 11:00AM EDT214.0037.3245.7246.200.00-2127.61%
QQQ210331C002150002020-06-08 1:57PM EDT215.0037.4645.1845.650.00-327227.87%
QQQ210331C002160002020-06-22 6:46PM EDT216.0029.8541.1841.630.00-4022.49%
QQQ210331C002170002020-06-09 1:38PM EDT217.0039.1643.4343.900.00-77827.34%
QQQ210331C002180002020-06-22 6:46PM EDT218.0033.0639.7440.200.00-268822.61%
QQQ210331C002190002020-06-22 6:46PM EDT219.0031.1339.0339.490.00-512422.66%
QQQ210331C002200002020-06-16 9:41AM EDT220.0037.8044.9245.350.00-212832.38%
QQQ210331C002210002020-07-02 10:31AM EDT221.0044.2944.1944.57+2.78+6.70%21232.18%
QQQ210331C002220002020-06-22 6:46PM EDT222.0028.6636.9337.380.00-4022.74%
QQQ210331C002230002020-06-22 6:46PM EDT223.0030.6736.2436.690.00-82022.77%
QQQ210331C002240002020-06-18 12:49PM EDT224.0035.9642.1442.530.00-1636431.94%
QQQ210331C002250002020-06-24 10:02AM EDT225.0041.6041.2041.61+4.21+11.26%13731.53%
QQQ210331C002260002020-06-22 6:46PM EDT226.0026.5734.1934.640.00-202122.79%
QQQ210331C002270002020-07-02 9:35AM EDT227.0039.8339.7340.14+2.54+6.81%81631.19%
QQQ210331C002280002020-06-19 10:28AM EDT228.0035.0039.0239.420.00-2331.03%
QQQ210331C002290002020-06-22 6:46PM EDT229.0027.1932.1932.630.00-17822.78%
QQQ210331C002300002020-06-26 10:25AM EDT230.0031.5537.5638.010.00-84230.73%
QQQ210331C002310002020-06-23 10:37AM EDT231.0035.0036.8637.250.00-2330.50%
QQQ210331C002320002020-06-17 2:35PM EDT232.0031.2236.1336.540.00-1230.33%
QQQ210331C002330002020-06-22 6:46PM EDT233.0019.7029.6030.040.00--022.72%
QQQ210331C002340002020-06-09 10:50AM EDT234.0026.1831.6732.120.00-11626.18%
QQQ210331C002350002020-07-01 3:52PM EDT235.0034.1934.0634.41+1.31+3.98%127729.79%
QQQ210331C002360002020-07-02 10:31AM EDT236.0033.5133.3533.71+8.64+34.74%201229.61%
QQQ210331C002370002020-06-26 10:12AM EDT237.0027.3832.6733.040.00-142729.46%
QQQ210331C002380002020-06-22 6:46PM EDT238.0021.0926.4826.910.00-3545822.55%
QQQ210331C002390002020-06-16 10:48AM EDT239.0025.0031.3031.710.00-1022429.15%
QQQ210331C002400002020-07-01 11:05AM EDT240.0030.8930.6231.09+2.30+8.04%219129.05%
QQQ210331C002410002020-06-29 9:30AM EDT241.0023.5129.9830.350.00-21228.79%
QQQ210331C002420002020-06-22 11:22AM EDT242.0025.5029.3229.740.00-15128.68%
QQQ210331C002430002020-06-26 3:26PM EDT243.0027.2928.6929.070.00-15328.49%
QQQ210331C002440002020-07-02 1:22PM EDT244.0028.2528.0428.38+4.20+17.46%11928.28%
QQQ210331C002450002020-07-01 1:39PM EDT245.0027.9827.3927.76+1.77+6.75%618128.14%
QQQ210331C002460002020-07-02 9:56AM EDT246.0027.3126.7727.14+1.79+7.01%23227.99%
QQQ210331C002470002020-07-02 10:02AM EDT247.0026.8026.1326.51+1.94+7.80%319227.83%
QQQ210331C002480002020-06-23 11:37AM EDT248.0024.3625.5225.870.00-6327.64%
QQQ210331C002490002020-06-17 10:14AM EDT249.0020.2024.9125.290.00-101027.52%
QQQ210331C002500002020-06-23 3:50PM EDT250.0022.7424.2924.660.00-35327.34%
QQQ210331C002520002020-06-22 10:04AM EDT252.0019.9023.1323.460.00-64527.01%
QQQ210331C002540002020-07-02 1:31PM EDT254.0022.2921.9722.27+6.44+40.63%31026.67%
QQQ210331C002550002020-06-24 10:14AM EDT255.0017.7721.3821.690.00-51926.51%
QQQ210331C002570002020-06-30 1:21PM EDT257.0017.1320.2320.480.00-2226.10%
QQQ210331C002580002020-06-30 1:34PM EDT258.0016.5219.7020.000.00-21917926.03%
QQQ210331C002590002020-06-23 9:46AM EDT259.0019.6419.1519.45+1.92+10.84%7325.87%
QQQ210331C002600002020-07-01 1:27PM EDT260.0018.8518.6318.95+1.12+6.32%41025.76%
QQQ210331C002610002020-06-26 10:44AM EDT261.0018.5218.0918.38+4.65+33.53%4325.57%
QQQ210331C002640002020-06-30 12:20PM EDT264.0014.1516.5416.830.00-1087525.11%
QQQ210331C002650002020-06-18 2:33PM EDT265.0012.8416.0116.260.00--1524.88%
QQQ210331C002660002020-07-01 2:07PM EDT266.0015.2515.6815.96+0.58+3.95%101224.95%
QQQ210331C002670002020-06-30 2:05PM EDT267.0012.2815.0815.350.00-207124.66%
QQQ210331C002680002020-06-26 3:36PM EDT268.0010.9414.5814.880.00-702024.52%
QQQ210331C002690002020-06-22 12:59PM EDT269.0012.3414.1614.400.00--1224.36%
QQQ210331C002700002020-06-26 10:57AM EDT270.0010.2513.7013.950.00-24924.23%
PutsforMarch 31, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ210331P000920002020-07-01 1:27PM EDT92.000.520.370.520.00-131455.42%
QQQ210331P000940002020-07-01 1:27PM EDT94.000.540.430.550.00-131355.10%
QQQ210331P001000002020-06-24 11:45AM EDT100.000.900.530.650.00-416453.39%
QQQ210331P001050002020-06-15 4:02PM EDT105.000.710.630.760.00--1152.15%
QQQ210331P001100002020-06-15 4:02PM EDT110.001.130.740.870.00-51550.85%
QQQ210331P001150002020-06-30 12:55PM EDT115.001.160.871.010.00-11150.35%
QQQ210331P001200002020-06-15 2:01PM EDT120.001.751.021.160.00-103949.15%
QQQ210331P001250002020-06-22 6:51PM EDT125.002.351.392.090.00-12750.68%
QQQ210331P001300002020-06-26 3:09PM EDT130.002.161.381.510.00-16546.81%
QQQ210331P001350002020-06-23 3:55PM EDT135.002.051.601.720.00-33445.73%
QQQ210331P001400002020-07-01 3:33PM EDT140.002.101.851.950.00-130144.64%
QQQ210331P001450002020-06-30 10:03AM EDT145.002.892.132.230.00-1743.70%
QQQ210331P001500002020-06-26 2:10PM EDT150.003.252.442.530.00-623742.73%
QQQ210331P001600002020-07-02 9:30AM EDT160.003.413.183.29-0.57-14.32%125641.04%
QQQ210331P001640002020-06-15 4:02PM EDT164.005.233.523.620.00-305040.31%
QQQ210331P001650002020-07-02 3:18PM EDT165.003.743.613.73-1.41-27.38%18640.21%
QQQ210331P001670002020-06-29 2:21PM EDT167.005.383.803.910.00-172639.85%
QQQ210331P001680002020-06-22 6:51PM EDT168.005.785.235.430.00--143.57%
QQQ210331P001690002020-06-22 6:51PM EDT169.0011.155.365.560.00--143.43%
QQQ210331P001700002020-06-30 12:16PM EDT170.005.184.094.210.00-39639.37%
QQQ210331P001710002020-07-02 3:08PM EDT171.004.255.625.82-5.72-57.37%-20043.12%
QQQ210331P001740002020-06-22 6:51PM EDT174.007.956.036.240.00--442.69%
QQQ210331P001750002020-06-22 6:51PM EDT175.005.126.176.390.00-94642.55%
QQQ210331P001760002020-06-22 6:51PM EDT176.0012.406.316.530.00-4242.40%
QQQ210331P001780002020-06-22 6:51PM EDT178.0012.736.616.830.00-924642.11%
QQQ210331P001790002020-06-19 3:23PM EDT179.006.935.075.230.00-1320137.96%
QQQ210331P001800002020-06-22 6:51PM EDT180.006.106.927.140.00-288641.82%
QQQ210331P001810002020-06-22 6:51PM EDT181.0010.977.077.300.00-218741.68%
QQQ210331P001820002020-06-22 6:51PM EDT182.008.737.237.460.00-1911941.53%
QQQ210331P001850002020-06-22 6:51PM EDT185.008.687.737.960.00-3541.09%
QQQ210331P001870002020-06-22 6:51PM EDT187.009.618.078.310.00-2040.81%
QQQ210331P001880002020-06-22 6:51PM EDT188.0010.218.258.490.00--040.67%
QQQ210331P001890002020-06-22 6:51PM EDT189.007.368.428.670.00-3718640.53%
QQQ210331P001900002020-06-29 11:28AM EDT190.009.226.536.700.00-54736.19%
QQQ210331P001950002020-06-25 9:46AM EDT195.0010.457.297.470.00-11135.39%
QQQ210331P001960002020-06-15 3:17PM EDT196.0010.677.427.610.00--4635.19%
QQQ210331P001970002020-06-22 6:51PM EDT197.0016.909.9610.240.00--8739.42%
QQQ210331P001980002020-06-25 11:14AM EDT198.0010.587.747.940.00--134.87%
QQQ210331P001990002020-06-22 6:51PM EDT199.0013.7610.3810.660.00-30039.14%
QQQ210331P002000002020-07-02 12:35PM EDT200.008.298.088.30-1.78-17.68%314134.58%
QQQ210331P002010002020-06-22 6:51PM EDT201.0012.2010.8111.100.00-3438.87%
QQQ210331P002020002020-06-24 2:35PM EDT202.0011.428.448.640.00--2934.24%
QQQ210331P002030002020-06-24 3:07PM EDT203.0011.768.618.840.00-33634.11%
QQQ210331P002040002020-06-11 11:20AM EDT204.0011.7010.3110.580.00-22536.52%
QQQ210331P002050002020-06-23 12:56PM EDT205.0012.758.979.190.00-16433.75%
QQQ210331P002060002020-06-22 6:51PM EDT206.0010.8011.9512.260.00-661,39838.20%
QQQ210331P002070002020-06-22 6:51PM EDT207.0015.0012.1912.500.00--038.06%
QQQ210331P002080002020-06-24 3:07PM EDT208.0012.959.589.810.00-46333.33%
QQQ210331P002090002020-06-24 2:40PM EDT209.0013.119.7810.000.00-569433.15%
QQQ210331P002100002020-06-26 2:43PM EDT210.0014.249.9810.210.00-18733.00%
QQQ210331P002110002020-06-24 2:40PM EDT211.0013.6310.1710.390.00--1532.80%
QQQ210331P002120002020-06-24 2:40PM EDT212.0013.8910.3910.630.00-101932.68%
QQQ210331P002130002020-06-22 6:51PM EDT213.0019.9013.7014.030.00-2137.26%
QQQ210331P002140002020-06-24 2:40PM EDT214.0014.4610.8011.060.00-4023032.36%
QQQ210331P002150002020-06-24 2:40PM EDT215.0014.6911.0311.290.00-1214332.21%
QQQ210331P002160002020-06-24 2:39PM EDT216.0014.9911.2511.490.00--2632.01%
QQQ210331P002170002020-06-15 3:17PM EDT217.0013.7611.5511.790.00--1031.96%
QQQ210331P002180002020-06-24 2:40PM EDT218.0015.5811.7311.950.00-94231.69%
QQQ210331P002190002020-06-26 3:39PM EDT219.0016.9811.9312.180.00-33831.52%
QQQ210331P002200002020-06-30 10:12AM EDT220.0015.4012.2012.450.00-19131.40%
QQQ210331P002210002020-07-02 10:20AM EDT221.0012.5212.4212.70-4.12-24.76%126731.25%
QQQ210331P002220002020-07-02 3:07PM EDT222.0012.8812.6612.90-3.89-23.20%18431.02%
QQQ210331P002230002020-06-24 3:04PM EDT223.0017.1712.9213.150.00-838930.86%
QQQ210331P002240002020-07-02 2:53PM EDT224.0013.2113.1613.41-4.18-24.04%2623630.70%
QQQ210331P002250002020-07-01 12:32PM EDT225.0015.0013.4513.710.00-117630.59%
QQQ210331P002260002020-07-01 11:16AM EDT226.0015.3913.6713.900.00-15230.33%
QQQ210331P002270002020-06-24 2:51PM EDT227.0018.5413.9614.200.00-4110030.21%
QQQ210331P002280002020-06-25 10:08AM EDT228.0019.2814.2414.520.00-215030.12%
QQQ210331P002290002020-07-02 2:53PM EDT229.0014.5214.5114.72-2.26-13.47%6411629.85%
QQQ210331P002300002020-07-02 9:36AM EDT230.0014.9714.7215.02-3.74-19.99%58929.72%
QQQ210331P002310002020-06-23 3:40PM EDT231.0017.3815.1815.390.00-103429.66%
QQQ210331P002320002020-06-22 6:51PM EDT232.0028.1019.5519.920.00-2134.89%
QQQ210331P002330002020-06-24 2:39PM EDT233.0020.4515.6615.880.00-343529.22%
QQQ210331P002340002020-06-15 3:17PM EDT234.0022.6315.9616.150.00-2629.01%
QQQ210331P002350002020-07-02 3:29PM EDT235.0016.5816.2616.51-2.40-12.64%2015928.92%
QQQ210331P002360002020-06-15 3:17PM EDT236.0019.5016.5816.820.00-31728.76%
QQQ210331P002370002020-06-22 10:04AM EDT237.0021.2116.8917.210.00--628.69%
QQQ210331P002380002020-06-24 10:14AM EDT238.0020.9017.2117.540.00--628.54%
QQQ210331P002390002020-06-17 10:14AM EDT239.0022.1517.5317.730.00-1011028.21%
QQQ210331P002400002020-06-30 3:45PM EDT240.0021.0617.8818.150.00-44828.16%
QQQ210331P002410002020-06-17 9:52AM EDT241.0022.5118.2018.550.00-3228.07%
QQQ210331P002430002020-06-15 3:17PM EDT243.0025.0218.8919.200.00-1127.70%
QQQ210331P002440002020-06-22 10:04AM EDT244.0023.9719.2619.550.00-71727.54%
QQQ210331P002450002020-07-02 10:17AM EDT245.0019.6519.6119.91-3.08-13.55%23927.37%
QQQ210331P002460002020-06-25 2:17PM EDT246.0025.2319.8820.180.00-132427.10%
QQQ210331P002470002020-07-02 9:52AM EDT247.0020.5920.3320.65-5.88-22.21%2327.06%
QQQ210331P002490002020-06-15 3:17PM EDT249.0026.7021.0721.420.00-4426.75%
QQQ210331P002500002020-06-23 1:23PM EDT250.0022.0521.5021.80-1.43-6.09%11326.58%
QQQ210331P002510002020-06-15 3:17PM EDT251.0028.2421.9022.200.00-1126.42%
QQQ210331P002530002020-06-15 3:32PM EDT253.0029.1422.7323.030.00-6626.12%
QQQ210331P002540002020-06-15 3:17PM EDT254.0023.4023.0223.33-5.79-19.84%102525.83%
QQQ210331P002550002020-06-15 2:49PM EDT255.0031.6023.6723.910.00-32825.85%
QQQ210331P002560002020-06-15 3:17PM EDT256.0030.4024.0024.280.00-262625.62%
QQQ210331P002570002020-06-15 3:17PM EDT257.0030.9824.5524.780.00-765025.54%
QQQ210331P002580002020-06-15 3:17PM EDT258.0031.5024.8425.170.00-517125.32%
QQQ210331P002590002020-06-15 3:17PM EDT259.0032.0025.3325.620.00-15713525.16%
QQQ210331P002700002020-07-02 12:59PM EDT270.0031.0030.8131.17-7.40-19.27%-723.55%