QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190524C001500002019-05-20 10:12AM EDT150.0030.7630.2830.40+1.30+4.41%26482.03%
QQQ190524C001550002019-05-17 3:29PM EDT155.0028.6025.3225.450.00-2317172.46%
QQQ190524C001555002019-05-10 11:46AM EDT155.5023.5324.7724.930.00-102268.85%
QQQ190524C001575002019-05-07 3:39PM EDT157.5027.5522.7022.830.00--557.23%
QQQ190524C001590002019-05-13 1:16PM EDT159.0019.8721.2921.430.00-1160.74%
QQQ190524C001625002019-05-20 10:24AM EDT162.5018.0917.7317.87-3.20-15.03%3552.34%
QQQ190524C001650002019-05-20 10:32AM EDT165.0015.8515.2915.41-2.35-12.91%183147.85%
QQQ190524C001680002019-05-17 12:41PM EDT168.0016.4412.3112.420.00-21540.28%
QQQ190524C001685002019-05-13 12:01AM EDT168.5013.7211.7811.900.00-111138.18%
QQQ190524C001730002019-05-20 11:11AM EDT173.007.957.587.67-3.75-32.05%296332.67%
QQQ190524C001740002019-05-20 10:17AM EDT174.006.936.706.79-2.25-24.51%6112931.81%
QQQ190524C001745002019-05-20 11:11AM EDT174.506.606.286.36-3.50-34.65%508031.37%
QQQ190524C001750002019-05-20 10:31AM EDT175.006.115.925.99-2.35-27.78%8241231.81%
QQQ190524C001765002019-05-15 9:50AM EDT176.504.394.614.66-3.46-44.08%405928.71%
QQQ190524C001775002019-05-20 10:21AM EDT177.504.053.833.88-2.90-41.73%1,06123527.59%
QQQ190524C001790002019-05-20 11:20AM EDT179.002.902.932.96-1.94-40.08%1,17498427.76%
QQQ190524C001800002019-05-20 11:21AM EDT180.002.252.222.25-1.85-45.12%11,0682,63125.73%
QQQ190524C001810002019-05-20 11:21AM EDT181.001.691.701.72-1.83-51.99%3,4271,36025.00%
QQQ190524C001820002019-05-20 11:20AM EDT182.001.241.281.30-1.49-54.58%4,8382,08424.71%
QQQ190524C001825002019-05-20 11:12AM EDT182.501.181.021.04-1.27-51.84%2,2491,62923.54%
QQQ190524C001830002019-05-20 11:20AM EDT183.000.850.850.87-1.23-59.13%4,1234,55723.24%
QQQ190524C001835002019-05-20 11:21AM EDT183.500.700.680.70-1.09-60.89%8211,72822.66%
QQQ190524C001840002019-05-20 11:21AM EDT184.000.550.570.58-1.05-65.62%3,7464,55822.53%
QQQ190524C001845002019-05-20 11:16AM EDT184.500.450.420.44-0.87-65.91%8483,54521.78%
QQQ190524C001850002019-05-20 11:21AM EDT185.000.330.340.35-0.79-70.54%2,40311,84821.58%
QQQ190524C001870002019-05-20 11:19AM EDT187.000.110.100.11-0.38-77.55%2972,86420.31%
QQQ190524C001900002019-05-20 11:15AM EDT190.000.020.010.02-0.06-75.00%6523,24720.31%
QQQ190524C001915002019-05-17 3:13PM EDT191.500.010.000.01-0.03-75.00%1084121.09%
QQQ190524C001920002019-05-17 4:03PM EDT192.000.030.000.010.00-3376,36121.88%
QQQ190524C001925002019-05-17 4:11PM EDT192.500.010.000.010.00-1521,06022.66%
QQQ190524C001930002019-05-17 4:04PM EDT193.000.010.000.010.00-1,9502,63923.44%
QQQ190524C001935002019-05-17 4:02PM EDT193.500.010.000.010.00-5272,82024.22%
QQQ190524C001940002019-05-17 3:46PM EDT194.000.020.000.010.00-8111,69625.00%
QQQ190524C001950002019-05-20 11:14AM EDT195.000.010.000.010.00-261,31326.56%
QQQ190524C001955002019-05-20 11:12AM EDT195.500.010.000.01-0.01-50.00%11,56627.34%
QQQ190524C001970002019-05-15 3:53PM EDT197.000.010.000.010.00-140129.69%
QQQ190524C001990002019-05-17 1:17PM EDT199.000.010.000.010.00-244932.42%
QQQ190524C002000002019-05-17 3:19PM EDT200.000.010.000.010.00-302,27233.59%
QQQ190524C002100002019-05-01 3:25PM EDT210.000.010.000.010.00-1947.66%
QQQ190524C002150002019-04-29 10:29AM EDT215.000.010.000.010.00--150.00%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190524P001555002019-05-13 11:17AM EDT155.500.100.000.010.00-10010646.88%
QQQ190524P001570002019-05-15 3:21PM EDT157.000.010.000.010.00-169143.75%
QQQ190524P001585002019-05-13 12:09AM EDT158.500.140.010.020.00-6644.53%
QQQ190524P001605002019-05-14 9:41AM EDT160.500.030.010.02-0.07-70.00%206740.63%
QQQ190524P001610002019-05-17 1:53PM EDT161.000.020.010.020.00-441439.84%
QQQ190524P001615002019-05-10 3:53PM EDT161.500.030.010.02-0.04-57.14%1501,00038.67%
QQQ190524P001620002019-05-17 3:51PM EDT162.000.010.010.020.00-119837.50%
QQQ190524P001630002019-05-17 11:17AM EDT163.000.050.020.03+0.04+400.00%15011237.50%
QQQ190524P001635002019-05-20 9:35AM EDT163.500.040.020.03+0.03+300.00%113136.72%
QQQ190524P001640002019-05-17 1:53PM EDT164.000.030.020.030.00-36335.55%
QQQ190524P001645002019-05-15 10:16AM EDT164.500.120.020.030.00-212234.77%
QQQ190524P001650002019-05-20 9:47AM EDT165.000.040.030.04+0.02+100.00%902,16034.96%
QQQ190524P001655002019-05-14 9:39AM EDT165.500.270.030.040.00-532233.99%
QQQ190524P001660002019-05-20 11:14AM EDT166.000.050.040.05+0.02+66.67%330633.99%
QQQ190524P001665002019-05-15 10:49AM EDT166.500.120.040.050.00-222033.01%
QQQ190524P001670002019-05-20 11:10AM EDT167.000.060.040.06+0.02+50.00%4236932.81%
QQQ190524P001680002019-05-20 10:27AM EDT168.000.050.060.080.00-811,14632.13%
QQQ190524P001685002019-05-20 11:11AM EDT168.500.070.070.09+0.02+40.00%721,77031.64%
QQQ190524P001690002019-05-20 10:54AM EDT169.000.070.090.10+0.02+40.00%2531,43131.06%
QQQ190524P001695002019-05-20 9:46AM EDT169.500.130.100.11+0.07+116.67%1501,68830.47%
QQQ190524P001700002019-05-20 11:15AM EDT170.000.110.120.13+0.03+37.50%7,01210,83130.18%
QQQ190524P001705002019-05-17 4:14PM EDT170.500.220.140.15+0.13+144.44%695629.88%
QQQ190524P001710002019-05-20 11:14AM EDT171.000.150.170.18+0.05+50.00%505,91529.79%
QQQ190524P001715002019-05-20 11:15AM EDT171.500.190.190.21+0.06+46.15%1283,97129.54%
QQQ190524P001720002019-05-20 10:53AM EDT172.000.220.220.23+0.09+69.23%20513,74928.81%
QQQ190524P001725002019-05-20 11:15AM EDT172.500.250.260.28+0.11+78.57%381,34428.91%
QQQ190524P001730002019-05-20 11:20AM EDT173.000.320.300.32+0.13+68.42%2,31411,96528.52%
QQQ190524P001735002019-05-20 10:53AM EDT173.500.350.370.38+0.14+66.67%4091,06528.47%
QQQ190524P001740002019-05-20 11:16AM EDT174.000.410.420.43+0.17+70.83%1,3422,18828.03%
QQQ190524P001750002019-05-20 11:19AM EDT175.000.540.570.58+0.24+80.00%5,07714,30227.69%
QQQ190524P001760002019-05-20 11:18AM EDT176.000.710.740.76+0.29+69.05%3,0093,39527.17%
QQQ190524P001770002019-05-20 11:21AM EDT177.000.990.940.96+0.47+90.38%3,9435,84826.27%
QQQ190524P001780002019-05-20 11:21AM EDT178.001.261.261.27+0.58+85.29%5,32715,48026.15%
QQQ190524P001785002019-05-20 11:20AM EDT178.501.411.361.38+0.64+83.12%2,6021,26925.22%
QQQ190524P001790002019-05-20 11:21AM EDT179.001.601.571.60+0.76+90.48%2,8618,42925.46%
QQQ190524P001795002019-05-20 11:21AM EDT179.501.771.751.77+0.78+78.79%1,5942,50024.88%
QQQ190524P001800002019-05-20 11:20AM EDT180.001.961.911.94+0.89+83.18%10,17710,26224.07%
QQQ190524P001820002019-05-20 11:19AM EDT182.002.862.973.01+1.19+71.26%2,3455,99223.19%
QQQ190524P001825002019-05-20 11:20AM EDT182.503.273.193.24+1.39+73.94%3442,62921.80%
QQQ190524P001830002019-05-20 11:16AM EDT183.003.533.593.64+1.48+72.20%2,32411,85322.41%
QQQ190524P001835002019-05-20 11:20AM EDT183.503.923.783.82+1.67+74.22%7252,55419.39%
QQQ190524P001840002019-05-20 11:20AM EDT184.004.284.244.29+1.80+72.58%5669,86620.56%
QQQ190524P001845002019-05-20 11:15AM EDT184.504.504.584.65+1.66+58.45%1971,58119.48%
QQQ190524P001850002019-05-20 11:20AM EDT185.005.055.005.08+2.02+66.67%4684,25719.43%
QQQ190524P001860002019-05-20 10:35AM EDT186.005.655.885.98+1.89+50.27%1052,59419.34%
QQQ190524P001870002019-05-20 10:16AM EDT187.006.906.766.89+2.51+57.18%383,16817.97%
QQQ190524P001875002019-05-17 1:15PM EDT187.507.727.237.35+4.17+117.46%690216.02%
QQQ190524P001880002019-05-20 10:51AM EDT188.007.497.767.84+2.13+39.74%531,18715.24%
QQQ190524P001885002019-05-17 3:41PM EDT188.507.708.278.39+2.00+35.09%31,30521.09%
QQQ190524P001900002019-05-20 9:42AM EDT190.009.489.759.87+2.30+32.03%701,48922.56%
QQQ190524P001910002019-05-17 3:11PM EDT191.0010.7510.6210.73+2.96+38.00%24540.00%
QQQ190524P001940002019-05-14 9:36AM EDT194.0014.3813.6913.790.00-400.00%
QQQ190524P001945002019-05-13 9:55AM EDT194.5014.8114.1914.290.00-2200.00%
QQQ190524P001950002019-05-17 4:00PM EDT195.0012.0814.6014.710.00-4400.00%
QQQ190524P001955002019-05-09 11:05AM EDT195.5015.8115.1415.300.00-7800.00%
QQQ190524P001960002019-05-06 9:35AM EDT196.0012.0115.5615.730.00-4900.00%
QQQ190524P001965002019-05-07 11:56AM EDT196.5010.2916.1316.290.00-1000.00%
QQQ190524P001980002019-05-15 2:05PM EDT198.0014.6217.6317.790.00-7010.00%
QQQ190524P001985002019-04-29 12:10AM EDT198.508.7518.1318.290.00--00.00%
QQQ190524P001990002019-04-25 10:18AM EDT199.0013.4518.7018.810.00-1700.00%
QQQ190524P002000002019-05-17 3:49PM EDT200.0020.0919.7419.87+3.12+18.39%3540.04%
QQQ190524P002050002019-05-10 11:11AM EDT205.0023.0424.6324.800.00-600.00%