QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ220121C001000002019-11-07 2:35PM EST100.00102.000.000.000.00-4100.00%
QQQ220121C001100002019-11-01 2:24PM EST110.0090.560.000.000.00-8500.00%
QQQ220121C001150002019-11-06 10:39AM EST115.0087.130.000.000.00--00.00%
QQQ220121C001200002019-11-06 2:21PM EST120.0082.600.000.000.00-1100.00%
QQQ220121C001250002019-11-05 3:52PM EST125.0079.000.000.000.00--00.00%
QQQ220121C001300002019-10-28 8:40AM EST130.0071.610.000.000.00-200.00%
QQQ220121C001350002019-10-24 8:33AM EST135.0065.500.000.000.00-200.00%
QQQ220121C001400002019-10-22 2:55PM EST140.0058.580.000.000.00-100.00%
QQQ220121C001450002019-10-22 1:08PM EST145.0056.250.000.000.00-1000.00%
QQQ220121C001500002019-11-13 3:45PM EST150.0059.500.000.000.00-400.00%
QQQ220121C001550002019-11-06 3:53PM EST155.0053.900.000.000.00-200.00%
QQQ220121C001600002019-11-13 9:30AM EST160.0052.000.000.000.00-400.00%
QQQ220121C001650002019-11-12 12:01PM EST165.0048.680.000.000.00-100.00%
QQQ220121C001700002019-11-01 9:34AM EST170.0042.290.000.000.00-100.00%
QQQ220121C001750002019-11-04 10:24AM EST175.0040.150.000.000.00-100.00%
QQQ220121C001800002019-10-30 1:07PM EST180.0034.000.000.000.00-200.00%
QQQ220121C001850002019-11-08 4:13PM EST185.0035.180.000.000.00-1200.00%
QQQ220121C001870002019-10-21 9:48AM EST187.0027.980.000.000.00-100.00%
QQQ220121C001880002019-11-06 3:12PM EST188.0031.930.000.000.00-3200.00%
QQQ220121C001890002019-10-07 12:12PM EST189.0024.1730.0034.170.00-4023.88%
QQQ220121C001900002019-11-11 3:24PM EST190.0032.000.000.000.00-6100.00%
QQQ220121C001910002019-11-06 3:12PM EST191.0030.130.000.000.00-3200.00%
QQQ220121C001920002019-11-04 12:56PM EST192.0029.750.000.000.00-600.00%
QQQ220121C001930002019-11-08 4:13PM EST193.0030.180.000.000.00-1200.00%
QQQ220121C001940002019-11-05 3:52PM EST194.0028.850.000.000.00-200.00%
QQQ220121C001950002019-11-13 12:58PM EST195.0029.010.000.000.00-2500.00%
QQQ220121C001960002019-11-04 1:23PM EST196.0027.640.000.000.00-300.00%
QQQ220121C001970002019-11-01 12:37PM EST197.0025.600.000.000.00-1000.00%
QQQ220121C001980002019-11-11 10:05AM EST198.0026.800.000.000.00-700.00%
QQQ220121C001990002019-11-07 11:05AM EST199.0027.700.000.000.00-1300.00%
QQQ220121C002000002019-11-13 10:40AM EST200.0026.200.000.000.00-300.00%
QQQ220121C002050002019-11-12 2:06PM EST205.0023.900.000.000.00-1200.39%
QQQ220121C002100002019-11-13 11:17AM EST210.0020.800.000.000.00-18800.78%
QQQ220121C002150002019-11-04 11:14AM EST215.0017.840.000.000.00-500.78%
QQQ220121C002200002019-11-12 1:12PM EST220.0015.750.000.000.00-101.56%
QQQ220121C002250002019-11-04 10:51AM EST225.0013.640.000.000.00-1001.56%
QQQ220121C002300002019-10-11 10:33AM EST230.009.110.000.000.00-2001.56%
QQQ220121C002350002019-10-11 8:37AM EST235.007.409.8811.670.00-1219.40%
QQQ220121C002400002019-10-30 12:17PM EST240.007.490.000.000.00-7403.13%
QQQ220121C002450002019-11-13 2:44PM EST245.007.590.000.000.00-1803.13%
QQQ220121C002500002019-11-08 10:58AM EST250.006.440.000.000.00-2503.13%
QQQ220121C002550002019-11-08 2:54PM EST255.005.320.000.000.00-3403.13%
QQQ220121C002600002019-11-07 3:09PM EST260.004.750.000.000.00-2103.13%
QQQ220121C002650002019-11-01 10:38AM EST265.003.040.000.000.00-103.13%
QQQ220121C002700002019-11-04 10:12AM EST270.003.040.000.000.00-103.13%
QQQ220121C002750002019-11-04 10:14AM EST275.002.310.000.000.00-103.13%
QQQ220121C002850002019-11-04 10:31AM EST285.001.620.000.000.00-1106.25%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ220121P000950002019-11-04 10:12AM EST95.000.950.000.000.00-5012.50%
QQQ220121P001000002019-11-12 12:17PM EST100.001.210.000.000.00-2012.50%
QQQ220121P001050002019-10-13 11:14PM EST105.002.410.000.000.00--06.25%
QQQ220121P001100002019-10-21 9:21AM EST110.002.300.000.000.00-306.25%
QQQ220121P001150002019-10-08 9:26AM EST115.002.781.755.000.00-4034.01%
QQQ220121P001200002019-10-23 11:08AM EST120.003.450.000.000.00-1506.25%
QQQ220121P001250002019-10-28 2:28PM EST125.003.450.000.000.00-106.25%
QQQ220121P001300002019-11-12 10:19AM EST130.003.800.000.000.00-206.25%
QQQ220121P001350002019-10-30 9:09AM EST135.005.100.000.000.00-106.25%
QQQ220121P001400002019-11-07 12:25PM EST140.005.050.000.000.00-206.25%
QQQ220121P001450002019-11-13 10:46AM EST145.005.850.000.000.00-5006.25%
QQQ220121P001500002019-11-12 3:08PM EST150.007.000.000.000.00-603.13%
QQQ220121P001550002019-11-11 3:01PM EST155.008.010.000.000.00-203.13%
QQQ220121P001600002019-11-01 2:28PM EST160.009.500.000.000.00-403.13%
QQQ220121P001650002019-11-11 12:18PM EST165.0010.260.000.000.00-103.13%
QQQ220121P001700002019-11-12 1:12PM EST170.0011.960.000.000.00-103.13%
QQQ220121P001750002019-11-05 10:41AM EST175.0013.150.000.000.00-2001.56%
QQQ220121P001790002019-11-05 10:09AM EST179.0014.300.000.000.00-1001.56%
QQQ220121P001800002019-11-12 3:17PM EST180.0014.600.000.000.00-601.56%
QQQ220121P001810002019-10-21 10:38AM EST181.0017.260.000.000.00-701.56%
QQQ220121P001820002019-11-12 10:30AM EST182.0014.900.000.000.00-101.56%
QQQ220121P001830002019-10-13 11:14PM EST183.0018.470.000.000.00--01.56%
QQQ220121P001840002019-11-05 2:01PM EST184.0016.000.000.000.00-301.56%
QQQ220121P001850002019-11-05 1:06PM EST185.0016.510.000.000.00-201.56%
QQQ220121P001860002019-10-22 2:57PM EST186.0019.400.000.000.00-101.56%
QQQ220121P001870002019-10-15 12:25PM EST187.0019.500.000.000.00-6001.56%
QQQ220121P001880002019-10-16 10:08AM EST188.0021.000.000.000.00-400.78%
QQQ220121P001890002019-10-01 8:45AM EST189.0021.8618.0319.810.00--1022.33%
QQQ220121P001900002019-11-13 2:21PM EST190.0017.990.000.000.00-500.78%
QQQ220121P001910002019-10-25 11:35AM EST191.0020.320.000.000.00-200.78%
QQQ220121P001920002019-10-29 9:58AM EST192.0019.970.000.000.00-200.78%
QQQ220121P001930002019-10-15 8:48AM EST193.0023.170.000.000.00--00.78%
QQQ220121P001940002019-11-06 1:36PM EST194.0019.950.000.000.00-100.78%
QQQ220121P001950002019-11-08 2:19PM EST195.0019.910.000.000.00-20000.39%
QQQ220121P001960002019-10-30 1:43PM EST196.0022.260.000.000.00-100.39%
QQQ220121P001970002019-11-01 11:31AM EST197.0021.900.000.000.00-500.39%
QQQ220121P001990002019-11-12 9:55AM EST199.0021.220.000.000.00-100.20%
QQQ220121P002000002019-11-12 10:48AM EST200.0021.500.000.000.00-50200.20%
QQQ220121P002050002019-11-08 3:46PM EST205.0024.450.000.000.00-100.00%
QQQ220121P002100002019-11-12 12:48PM EST210.0026.200.000.000.00-200.00%
QQQ220121P002200002019-11-07 9:38AM EST220.0031.500.000.000.00-100.00%
QQQ220121P002500002019-10-04 2:28PM EST250.0059.0050.0055.000.00-1617.55%
QQQ220121P002600002019-10-30 8:38AM EST260.0064.400.000.000.00-100.00%
QQQ220121P002650002019-11-05 9:58AM EST265.0065.300.000.000.00-200.00%
QQQ220121P002850002019-11-11 3:29PM EST285.0084.150.000.000.00-100.00%