QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ210618C001050002019-12-18 10:43AM EST105.00116.45116.00121.000.00-110.00%
QQQ210618C001100002020-01-21 3:46PM EST110.00114.05120.74129.250.00--851.87%
QQQ210618C001200002020-01-09 11:02AM EST120.00102.05107.50112.000.00-120.00%
QQQ210618C001300002020-01-29 2:02PM EST130.0094.00101.35108.600.00--140.44%
QQQ210618C001400002020-01-09 11:02AM EST140.0081.3488.5093.500.00--10.00%
QQQ210618C001750002020-02-13 1:19PM EST175.0063.9960.4468.960.00--032.39%
QQQ210618C001800002020-01-07 12:22PM EST180.0046.0153.0058.000.00--5020.76%
QQQ210618C001850002020-01-02 1:42PM EST185.0040.5242.0046.500.00--00.00%
QQQ210618C001900002020-02-12 11:00AM EST190.0051.5047.9556.470.00-11729.65%
QQQ210618C001950002020-01-22 12:21PM EST195.0040.1843.9652.470.00--128.80%
QQQ210618C002000002020-01-22 12:21PM EST200.0036.4740.0748.580.00--228.00%
QQQ210618C002050002020-01-22 12:21PM EST205.0032.9936.2844.800.00--127.23%
QQQ210618C002100002020-02-06 1:16PM EST210.0034.8034.5039.500.00-41,98524.76%
QQQ210618C002150002020-02-10 11:08AM EST215.0030.5031.9334.730.00-2053222.84%
QQQ210618C002200002020-02-14 1:16PM EST220.0029.3728.5331.29+2.87+10.83%92822.21%
QQQ210618C002250002020-02-04 2:51PM EST225.0021.5525.2627.980.00-102921.59%
QQQ210618C002300002020-02-07 11:22AM EST230.0020.4522.1724.820.00-102820.96%
QQQ210618C002350002020-02-13 2:24PM EST235.0020.5519.2521.810.00-5918420.33%
QQQ210618C002400002020-02-14 1:17PM EST240.0016.2316.5119.00-1.59-8.92%413219.74%
QQQ210618C002450002020-02-13 11:21AM EST245.0015.1113.9516.410.00-3012719.18%
QQQ210618C002500002020-02-13 11:20AM EST250.0012.7911.6213.990.00-116718.62%
QQQ210618C002550002020-02-06 10:17AM EST255.008.209.5111.780.00--118.06%
QQQ210618C002600002020-02-13 9:45AM EST260.008.507.649.770.00-83117.51%
QQQ210618C002700002020-02-03 12:03AM EST270.002.254.646.000.00--515.99%
QQQ210618C002750002020-02-14 11:37AM EST275.004.883.285.02+0.66+15.64%--15.92%
QQQ210618C002800002020-02-14 11:37AM EST280.003.942.583.95+0.67+20.49%--15.53%
QQQ210618C002850002020-01-03 11:25AM EST285.000.411.202.110.00-1113.59%
QQQ210618C003000002020-02-14 3:51PM EST300.001.110.691.34+0.61+122.00%40214.33%
QQQ210618C003050002020-02-14 12:10PM EST305.000.850.480.99+0.43+102.38%5114.09%
QQQ210618C003100002020-02-11 2:27PM EST310.000.500.320.730.00-103513.90%
QQQ210618C003150002020-01-02 2:09PM EST315.000.140.000.220.00--011.93%
QQQ210618C003250002020-02-11 10:16AM EST325.000.240.070.290.00---13.50%
QQQ210618C003350002020-02-14 2:52PM EST335.000.100.100.20-0.08-44.44%41,00213.79%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ210618P001050002020-02-03 11:56AM EST105.000.400.200.500.00-51534.49%
QQQ210618P001250002020-02-04 11:31AM EST125.000.900.441.020.00-2431.34%
QQQ210618P001300002020-01-23 3:29PM EST130.001.510.561.200.00-3530.58%
QQQ210618P001320002020-01-10 3:26PM EST132.001.200.621.280.00-404030.29%
QQQ210618P001350002019-12-30 1:55PM EST135.001.950.912.380.00--033.61%
QQQ210618P001400002020-02-05 12:03PM EST140.001.560.881.660.00-203829.21%
QQQ210618P001450002020-02-03 12:03PM EST145.002.161.091.950.00-5628.58%
QQQ210618P001500002020-02-14 11:20AM EST150.001.881.352.27-0.12-6.00%14827.93%
QQQ210618P001550002020-02-12 10:04AM EST155.002.361.652.650.00-109,73127.33%
QQQ210618P001600002020-02-05 12:18PM EST160.003.002.003.070.00-140126.72%
QQQ210618P001650002020-02-04 12:10PM EST165.003.442.413.550.00-51026.13%
QQQ210618P001700002020-02-04 2:35PM EST170.003.952.894.090.00-2,0008,20325.55%
QQQ210618P001800002020-02-13 9:49AM EST180.004.854.605.370.00-51,94424.39%
QQQ210618P001850002020-02-05 12:30PM EST185.006.204.756.120.00-21123.81%
QQQ210618P001900002020-02-07 11:52AM EST190.006.715.546.960.00-251323.25%
QQQ210618P001950002020-02-10 10:45AM EST195.007.756.417.880.00-1122.66%
QQQ210618P002000002020-02-10 2:53PM EST200.008.707.388.910.00-1017322.10%
QQQ210618P002050002020-02-14 3:48PM EST205.009.259.0010.05-0.35-3.65%110421.53%
QQQ210618P002100002020-02-10 2:34PM EST210.0011.259.6511.290.00-542,67920.94%
QQQ210618P002150002020-02-13 11:05AM EST215.0011.5010.9712.670.00-154620.37%
QQQ210618P002200002020-01-28 10:42AM EST220.0017.7212.4314.180.00-37935219.79%
QQQ210618P002250002020-02-13 11:27AM EST225.0016.0614.0415.840.00-1513019.20%
QQQ210618P002300002020-02-12 3:34PM EST230.0016.9315.8117.660.00-212218.62%
QQQ210618P002350002020-02-13 10:13AM EST235.0019.2517.8319.880.00---18.24%
QQQ210618P002400002020-02-12 9:36AM EST240.0021.2119.9222.130.00---17.71%
QQQ210618P002450002020-02-06 3:50PM EST245.0025.5022.2224.260.00-2216.88%
QQQ210618P002500002020-02-05 2:57PM EST250.0028.5024.7826.890.00-1116.32%
QQQ210618P002550002019-12-31 11:19AM EST255.0044.5436.0041.000.00--026.45%
QQQ210618P002600002019-12-31 11:22AM EST260.0051.0040.0045.000.00--027.03%
QQQ210618P002700002019-12-31 11:19AM EST270.0058.4448.5053.500.00--028.41%
QQQ210618P002800002019-12-31 11:22AM EST280.0070.6358.0063.000.00--030.46%