QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ210917C001200002020-01-13 3:16PM EST120.00101.82111.11119.620.00-1143.96%
QQQ210917C001400002020-01-13 3:16PM EST140.0083.8392.24100.750.00-1138.01%
QQQ210917C001900002020-01-13 3:16PM EST190.0042.1849.2357.740.00-1128.68%
QQQ210917C002100002020-02-10 1:22PM EST210.0035.7534.3742.880.00-1326.00%
QQQ210917C002150002020-02-11 1:40PM EST215.0034.0533.7436.750.00-2122.87%
QQQ210917C002200002020-02-13 3:56PM EST220.0031.6030.4333.400.00-1054822.31%
QQQ210917C002250002020-01-31 12:46PM EST225.0019.0627.2630.170.00-11721.75%
QQQ210917C002300002020-02-05 10:37AM EST230.0021.0524.2327.070.00-11921.19%
QQQ210917C002350002020-02-13 9:41AM EST235.0022.5021.3624.130.00-1520.65%
QQQ210917C002400002020-02-12 3:22PM EST240.0019.3918.0821.100.00---19.90%
QQQ210917C002500002020-02-05 3:04PM EST250.0011.8813.7516.340.00-1519.11%
QQQ210917C002520002020-02-12 3:04PM EST252.0013.7212.5815.160.00---18.69%
QQQ210917C002600002020-02-11 1:36PM EST260.0010.619.6412.030.00-14818.13%
QQQ210917C002700002020-01-13 12:03AM EST270.003.356.378.460.00--117.18%
QQQ210917C002740002020-02-10 1:13PM EST274.004.894.997.100.00---16.66%
QQQ210917C002840002020-02-10 1:13PM EST284.003.072.944.640.00---15.83%
QQQ210917C002900002020-02-11 9:30AM EST290.003.022.103.590.00---15.49%
QQQ210917C003000002020-02-13 9:30AM EST300.002.041.152.250.00---14.95%
QQQ210917C003150002020-02-06 2:37PM EST315.000.470.511.060.00-2414.34%
QQQ210917C003220002020-01-10 11:30AM EST322.000.210.320.720.00-5514.07%
QQQ210917C003250002020-02-14 10:03AM EST325.000.500.270.61+0.27+117.39%1713.98%
QQQ210917C003350002020-02-13 11:35AM EST335.000.320.140.350.00--1813.72%
PutsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ210917P001050002020-02-06 2:19PM EST105.000.500.250.630.00-207532.86%
QQQ210917P001200002020-02-04 11:38AM EST120.000.860.491.070.00-3230.68%
QQQ210917P001250002020-02-07 9:30AM EST125.000.990.621.270.00-1530.03%
QQQ210917P001260002019-12-26 11:19AM EST126.001.620.781.590.00--131.10%
QQQ210917P001300002020-02-11 11:35AM EST130.001.230.711.520.00---29.48%
QQQ210917P001350002019-12-30 1:50PM EST135.002.401.232.830.00--032.21%
QQQ210917P001400002020-02-11 9:45AM EST140.001.801.202.070.00-23123628.21%
QQQ210917P001500002020-02-04 1:59PM EST150.002.451.802.810.00-1127.08%
QQQ210917P001550002020-02-03 12:34PM EST155.003.002.173.260.00-1326.55%
QQQ210917P001600002019-12-26 11:19AM EST160.005.123.154.500.00--127.49%
QQQ210917P001650002020-01-31 1:17PM EST165.005.303.104.320.00-2525.49%
QQQ210917P001700002020-02-10 3:53PM EST170.004.503.664.950.00-2624.98%
QQQ210917P001750002020-02-07 9:41AM EST175.005.794.305.640.00-27527524.45%
QQQ210917P001800002020-02-11 9:30AM EST180.005.055.016.410.00-1223.94%
QQQ210917P001850002020-02-11 10:08AM EST185.006.305.657.330.00---23.52%
QQQ210917P001900002020-02-12 1:21PM EST190.007.286.688.200.00-2015022.92%
QQQ210917P001950002020-02-07 3:17PM EST195.009.407.649.220.00-405422.39%
QQQ210917P002000002020-02-07 3:38PM EST200.0010.658.7110.340.00-12012121.88%
QQQ210917P002050002020-02-12 1:40PM EST205.0010.759.6911.710.00---21.51%
QQQ210917P002100002020-02-13 10:18AM EST210.0012.5011.1612.900.00-11420.83%
QQQ210917P002150002020-01-31 4:08PM EST215.0019.7812.5614.370.00-2320.32%
QQQ210917P002200002020-02-11 1:34PM EST220.0015.5414.1015.950.00-250619.79%
QQQ210917P002250002020-02-07 1:45PM EST225.0018.2515.7617.680.00-5619.26%
QQQ210917P002350002020-02-13 9:38AM EST235.0020.9419.5321.730.00---18.32%
QQQ210917P002500002020-02-11 9:37AM EST250.0028.3226.5828.790.00-11016.64%
QQQ210917P002550002020-02-04 11:18AM EST255.0033.5729.3231.570.00-410716.11%
QQQ210917P002600002020-02-11 1:34PM EST260.0034.0232.3134.740.00---15.75%
QQQ210917P002650002020-01-07 3:17PM EST265.0049.8737.5042.500.00-995719.52%
QQQ210917P002700002020-01-10 9:30AM EST270.0050.7538.5043.000.00-11216.41%
QQQ210917P002710002020-01-09 10:35AM EST271.0052.4342.0047.000.00--119.54%
QQQ210917P002720002020-01-13 12:31PM EST272.0051.9337.2245.730.00-5617617.57%
QQQ210917P002730002020-01-13 11:59AM EST273.0053.0537.9546.460.00-5517.51%
QQQ210917P002740002020-02-10 1:12PM EST274.0046.0040.5045.500.00---15.70%
QQQ210917P002750002020-02-12 12:37PM EST275.0043.8539.4447.950.00-2517.42%
QQQ210917P002760002020-01-31 3:38PM EST276.0057.5040.2048.710.00-17817.38%
QQQ210917P002770002020-01-16 12:31PM EST277.0056.0340.9749.480.00-452417.34%
QQQ210917P002780002020-01-16 12:25PM EST278.0056.8841.7550.260.00-4217.31%
QQQ210917P002800002020-01-10 10:36AM EST280.0060.4343.3451.850.00-1117.26%
QQQ210917P002840002020-02-10 1:12PM EST284.0054.5046.8055.310.00---17.42%
QQQ210917P002850002020-01-09 10:37AM EST285.0065.9454.0059.000.00-2020.51%
QQQ210917P002860002020-01-31 3:38PM EST286.0067.0048.3456.850.00-1217.26%
QQQ210917P002870002020-01-16 12:31PM EST287.0065.9549.2157.720.00-45117.29%
QQQ210917P002880002020-01-16 12:25PM EST288.0066.8450.0858.590.00-4017.31%
QQQ210917P002900002019-12-31 11:04AM EST290.0078.4068.0073.000.00--030.12%
QQQ210917P002950002020-02-12 12:37PM EST295.0061.1556.4264.930.00-2217.68%
QQQ210917P003000002020-02-11 1:34PM EST300.0066.5563.0068.000.00---15.70%
QQQ210917P003100002020-01-22 12:25PM EST310.0085.6571.1579.660.00--019.67%
QQQ210917P003350002020-01-21 3:03PM EST335.00111.0096.15104.660.00--023.14%