QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ221216C001200002020-02-20 1:52PM EST120.00116.00110.51115.500.00-41029.47%
QQQ221216C001400002020-02-20 10:42AM EST140.0099.9093.0098.000.00-20027.89%
QQQ221216C001600002020-02-14 3:57PM EST160.0081.6476.5081.500.00-10026.37%
QQQ221216C001800002020-02-21 10:13AM EST180.0064.0061.5066.50-1.05-1.61%4025.21%
QQQ221216C002000002020-02-21 9:59AM EST200.0051.000.0053.50-1.00-1.92%10024.50%
QQQ221216C002100002020-02-20 10:29AM EST210.0044.0041.5146.50-3.80-7.95%1023.35%
QQQ221216C002150002020-01-21 12:12AM EST215.0035.540.000.000.00--00.00%
QQQ221216C002160002020-01-28 1:04PM EST216.0034.5838.0143.000.00-2023.04%
QQQ221216C002180002020-02-20 2:46PM EST218.0042.0237.0042.000.00-2023.03%
QQQ221216C002200002020-02-20 2:47PM EST220.0041.2236.0040.500.00-4022.67%
QQQ221216C002210002020-01-28 1:01PM EST221.0031.0035.5040.000.00-10022.65%
QQQ221216C002220002020-02-20 2:50PM EST222.0039.5234.5139.500.00-8022.63%
QQQ221216C002230002020-02-21 11:08AM EST223.0037.5034.0139.00-2.89-7.16%1022.61%
QQQ221216C002240002020-02-04 3:29PM EST224.0037.0435.0040.00+4.04+12.24%2023.59%
QQQ221216C002250002020-02-20 1:39PM EST225.0037.5033.0038.000.00-2022.56%
QQQ221216C002300002020-02-21 10:45AM EST230.0032.9032.5034.85-1.92-5.51%208021.95%
QQQ221216C002350002020-02-20 11:08AM EST235.0031.5027.5132.500.00-13021.81%
QQQ221216C002400002020-02-20 11:51AM EST240.0028.5525.5030.000.00-1021.49%
QQQ221216C002450002020-02-20 10:18AM EST245.0028.3023.0027.500.00-5021.11%
QQQ221216C002500002020-02-20 12:50PM EST250.0024.5020.5025.500.00-10020.98%
QQQ221216C002550002020-02-07 9:30AM EST255.0019.0918.5023.500.00-4020.78%
QQQ221216C002600002020-02-20 1:54PM EST260.0019.6016.5021.000.00-3020.19%
QQQ221216C002700002020-02-18 10:08AM EST270.0016.250.0017.500.00-1019.78%
QQQ221216C002750002020-02-19 12:53PM EST275.0015.8511.0016.000.00-11019.63%
QQQ221216C002800002020-02-19 2:46PM EST280.0013.899.5014.500.00-2019.42%
QQQ221216C002850002020-02-19 11:22AM EST285.0011.110.0013.000.00-1019.14%
QQQ221216C002900002020-02-19 11:05AM EST290.0010.257.3512.000.00-3019.16%
QQQ221216C003000002020-02-21 9:44AM EST300.006.714.509.50-0.65-8.83%12018.62%
QQQ221216C003050002020-02-19 2:10PM EST305.006.753.508.500.00-10018.45%
QQQ221216C003100002020-02-19 3:54PM EST310.005.750.008.500.00-1019.07%
QQQ221216C003150002020-02-11 1:45PM EST315.004.642.007.000.00-1018.34%
QQQ221216C003200002020-02-19 10:26AM EST320.004.400.007.000.00-1018.91%
QQQ221216C003250002020-02-21 11:11AM EST325.003.522.805.99+1.52+76.00%154018.49%
QQQ221216C003300002020-02-20 3:01PM EST330.002.940.006.000.00-6019.02%
QQQ221216C003350002020-02-21 11:11AM EST335.002.602.602.90-0.07-2.62%195015.94%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ221216P001200002020-02-20 11:00AM EST120.001.740.000.000.00-406.25%
QQQ221216P001400002020-02-19 3:49PM EST140.003.361.000.000.00-306.25%
QQQ221216P001600002020-02-20 9:44AM EST160.006.405.777.700.00-6024.38%
QQQ221216P001800002020-02-14 1:17PM EST180.0010.458.5013.500.00-32024.39%
QQQ221216P002000002020-02-20 12:38PM EST200.0015.7514.0019.000.00-18022.67%
QQQ221216P002050002020-02-18 12:09AM EST205.0017.2015.5020.500.00--022.18%
QQQ221216P002100002020-02-19 1:00PM EST210.0017.5017.5022.500.00--021.99%
QQQ221216P002150002020-02-19 11:45AM EST215.0018.9819.0024.000.00-1021.37%
QQQ221216P002180002020-01-29 9:30AM EST218.0026.2220.5025.000.00--021.04%
QQQ221216P002200002020-02-14 11:08AM EST220.0020.9021.0126.000.00-1021.03%
QQQ221216P002210002020-01-30 11:01AM EST221.0027.1021.5026.500.00--021.02%
QQQ221216P002220002020-02-19 9:38AM EST222.0022.5021.5026.300.00-3020.54%
QQQ221216P002230002020-01-24 1:50PM EST223.0026.900.000.000.00--00.78%
QQQ221216P002240002020-01-21 12:13AM EST224.0027.150.000.000.00--00.39%
QQQ221216P002250002020-02-19 3:04PM EST225.0022.9023.0128.000.00-1020.62%
QQQ221216P002300002020-02-21 10:46AM EST230.0027.8125.0030.00+3.45+14.16%6020.15%
QQQ221216P002350002020-02-19 2:38PM EST235.0032.5527.5032.50+4.95+17.93%50019.92%
QQQ221216P002400002020-02-19 3:31PM EST240.0029.5129.5034.500.00-1019.30%
QQQ221216P002500002020-02-19 9:59AM EST250.0034.6934.5039.500.00-1,000018.47%
QQQ221216P002600002020-02-11 2:23PM EST260.0042.0040.0045.000.00-1017.64%
QQQ221216P002800002020-02-20 12:28PM EST280.0054.0953.0057.500.00-1015.88%
QQQ221216P002950002020-02-18 1:37PM EST295.0064.7064.0069.000.00-1115.12%
QQQ221216P003000002020-02-20 12:28PM EST300.0069.4268.0072.890.00-1014.70%
QQQ221216P003050002020-02-06 10:37AM EST305.0077.2572.5077.500.00--014.89%
QQQ221216P003100002020-02-14 10:18AM EST310.0077.3076.5081.500.00-1014.37%