U.S. markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
269.38-7.01 (-2.54%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforNovember 6, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ201106C001900002020-10-28 1:17PM EDT190.0085.0979.7380.560.00-110145.41%
QQQ201106C002050002020-10-12 12:59PM EDT205.0090.1463.2163.980.00-220.00%
QQQ201106C002150002020-10-16 1:30PM EDT215.0076.3253.2653.940.00-400.00%
QQQ201106C002200002020-10-30 9:53AM EDT220.0049.5249.9750.72-8.98-15.35%62097.56%
QQQ201106C002250002020-10-30 4:14PM EDT225.0045.4344.9945.82-20.96-31.57%32590.14%
QQQ201106C002300002020-10-27 10:10AM EDT230.0051.9940.1240.930.00-1483.69%
QQQ201106C002325002020-10-16 11:21AM EDT232.5058.0936.9637.360.00-1058.59%
QQQ201106C002350002020-10-30 2:36PM EDT235.0032.9635.2735.91-8.52-20.54%184275.98%
QQQ201106C002375002020-10-06 3:49PM EDT237.5036.7532.8633.600.00-21673.71%
QQQ201106C002400002020-10-30 3:59PM EDT240.0030.0030.6631.06-8.74-22.56%5715471.05%
QQQ201106C002425002020-10-30 9:37AM EDT242.5032.6528.1428.78-2.36-6.74%65167.75%
QQQ201106C002450002020-10-30 12:08PM EDT245.0024.8426.0326.34-9.15-26.92%259665.85%
QQQ201106C002475002020-10-30 3:16PM EDT247.5021.6623.6224.19-9.65-30.82%162363.48%
QQQ201106C002500002020-10-30 4:04PM EDT250.0021.5321.5621.80-6.46-23.08%36010961.34%
QQQ201106C002525002020-10-30 1:46PM EDT252.5017.4319.2719.74-10.23-36.98%21359.27%
QQQ201106C002540002020-10-30 3:52PM EDT254.0016.3518.0418.41-4.02-19.73%1473058.03%
QQQ201106C002550002020-10-30 3:58PM EDT255.0016.9317.2717.59-7.32-30.19%40534457.62%
QQQ201106C002560002020-10-30 1:28PM EDT256.0015.6216.4016.76-6.00-27.75%281756.62%
QQQ201106C002570002020-10-30 4:01PM EDT257.0015.5615.6015.95-4.84-23.73%272555.93%
QQQ201106C002575002020-10-30 3:08PM EDT257.5013.7215.2115.55-6.33-31.57%4955.60%
QQQ201106C002580002020-10-30 12:36PM EDT258.0014.7314.8215.16-4.83-24.69%65055.30%
QQQ201106C002590002020-10-30 4:02PM EDT259.0014.1314.0614.37-6.83-32.59%295854.64%
QQQ201106C002600002020-10-30 4:02PM EDT260.0013.3913.3413.61-5.21-28.01%97021154.15%
QQQ201106C002610002020-10-30 3:39PM EDT261.0011.5112.5512.89-6.22-35.08%164553.43%
QQQ201106C002620002020-10-30 3:59PM EDT262.0011.6511.8912.13-5.49-32.03%2538652.94%
QQQ201106C002625002020-10-30 4:07PM EDT262.5011.7111.4811.79-3.97-25.32%475252.50%
QQQ201106C002630002020-10-30 4:14PM EDT263.0011.3011.1811.39-4.83-29.94%3544452.21%
QQQ201106C002640002020-10-30 3:52PM EDT264.009.2710.4510.76-5.46-37.07%1423151.69%
QQQ201106C002650002020-10-30 3:58PM EDT265.009.519.8210.04-6.49-40.56%1,38271951.07%
QQQ201106C002660002020-10-30 4:07PM EDT266.009.339.169.35-6.07-39.42%6604050.34%
QQQ201106C002670002020-10-30 4:14PM EDT267.008.658.538.69-4.82-35.78%6798150.22%
QQQ201106C002675002020-10-30 4:06PM EDT267.508.348.228.38-4.56-35.35%1,0981749.92%
QQQ201106C002680002020-10-30 4:14PM EDT268.008.007.928.07-4.74-37.21%2,68710149.59%
QQQ201106C002690002020-10-30 4:14PM EDT269.007.447.327.46-5.80-43.81%5,1718648.88%
QQQ201106C002700002020-10-30 4:14PM EDT270.006.826.756.87-5.93-46.51%7,8991,62148.17%
QQQ201106C002710002020-10-30 4:14PM EDT271.006.326.196.31-5.06-44.46%3,6735147.51%
QQQ201106C002720002020-10-30 4:13PM EDT272.005.685.655.78-5.86-50.78%2,9425846.90%
QQQ201106C002725002020-10-30 4:14PM EDT272.505.475.395.50-5.38-49.59%93512546.42%
QQQ201106C002730002020-10-30 4:08PM EDT273.005.225.155.25-4.28-45.05%1,99531846.12%
QQQ201106C002740002020-10-30 4:14PM EDT274.004.724.654.75-5.00-51.44%5,51442945.39%
QQQ201106C002750002020-10-30 4:14PM EDT275.004.274.184.29-4.84-53.13%14,62394144.76%
QQQ201106C002760002020-10-30 4:12PM EDT276.003.743.753.84-3.78-50.27%1,0201,02844.02%
QQQ201106C002770002020-10-30 4:13PM EDT277.003.353.343.43-3.54-51.38%5,1633,47943.38%
QQQ201106C002775002020-10-30 4:10PM EDT277.503.173.143.23-4.24-57.22%54226543.03%
QQQ201106C002780002020-10-30 4:14PM EDT278.003.052.953.04-3.39-52.64%3,6811,19642.70%
QQQ201106C002790002020-10-30 4:13PM EDT279.002.622.592.67-3.60-57.88%1,46169941.97%
QQQ201106C002800002020-10-30 4:14PM EDT280.002.332.272.34-2.91-55.53%8,2174,49441.33%
QQQ201106C002810002020-10-30 4:10PM EDT281.002.001.962.02-3.10-60.78%1,5341,64940.55%
QQQ201106C002820002020-10-30 4:08PM EDT282.001.771.681.76-3.30-65.09%3,4273,25940.09%
QQQ201106C002825002020-10-30 4:04PM EDT282.501.591.561.63-3.24-67.08%54641839.77%
QQQ201106C002830002020-10-30 4:11PM EDT283.001.491.431.51-2.55-63.12%1,5411,66339.48%
QQQ201106C002840002020-10-30 4:00PM EDT284.001.271.221.29-2.68-67.85%1,5821,07538.94%
QQQ201106C002850002020-10-30 4:14PM EDT285.001.071.021.09-2.16-66.87%8,4444,17938.36%
QQQ201106C002860002020-10-30 4:13PM EDT286.000.900.860.92-1.99-68.86%3,5891,46937.87%
QQQ201106C002870002020-10-30 4:07PM EDT287.000.740.720.77-1.76-70.40%1,2321,79137.40%
QQQ201106C002875002020-10-30 3:59PM EDT287.500.690.650.70-1.69-71.01%88178737.13%
QQQ201106C002880002020-10-30 4:13PM EDT288.000.620.590.63-1.63-72.44%1,5911,90636.79%
QQQ201106C002890002020-10-30 3:56PM EDT289.000.550.500.55-1.95-78.00%9511,18336.87%
QQQ201106C002900002020-10-30 4:14PM EDT290.000.420.400.42-1.31-75.72%4,2553,48035.84%
QQQ201106C002910002020-10-30 4:05PM EDT291.000.370.320.38-1.45-79.67%31555136.28%
QQQ201106C002920002020-10-30 4:01PM EDT292.000.340.260.32-0.89-72.36%35180036.18%
QQQ201106C002925002020-10-30 4:13PM EDT292.500.260.250.28-1.35-83.85%1,60038335.79%
QQQ201106C002930002020-10-30 4:04PM EDT293.000.260.210.27-1.30-83.33%2,8081,23336.13%
QQQ201106C002940002020-10-30 4:00PM EDT294.000.210.170.22-1.09-83.85%7982,43335.84%
QQQ201106C002950002020-10-30 4:11PM EDT295.000.160.150.17-0.68-80.95%2,51610,16935.35%
QQQ201106C002960002020-10-30 4:07PM EDT296.000.160.110.16-0.56-77.78%2451,63636.04%
QQQ201106C002970002020-10-30 4:05PM EDT297.000.150.090.13-0.59-79.73%1,46896235.84%
QQQ201106C002975002020-10-30 3:47PM EDT297.500.100.080.12-0.61-85.92%1011,74535.84%
QQQ201106C002980002020-10-30 4:14PM EDT298.000.070.070.11-0.65-90.28%1141,30735.94%
QQQ201106C002990002020-10-30 3:15PM EDT299.000.080.060.10-0.37-82.22%1092,21936.33%
QQQ201106C003000002020-10-30 4:02PM EDT300.000.100.050.09-0.31-75.61%1,0202,77336.72%
QQQ201106C003010002020-10-30 3:40PM EDT301.000.050.040.07-0.41-89.13%591,42936.43%
QQQ201106C003020002020-10-30 4:08PM EDT302.000.060.030.07-0.31-83.78%871,18437.31%
QQQ201106C003025002020-10-30 3:04PM EDT302.500.050.030.06-0.30-85.71%2315637.11%
QQQ201106C003030002020-10-30 3:23PM EDT303.000.050.030.06-0.24-82.76%11724537.50%
QQQ201106C003040002020-10-30 1:48PM EDT304.000.030.030.04-0.20-86.96%4569936.52%
QQQ201106C003050002020-10-30 3:56PM EDT305.000.040.020.05-0.11-73.33%2403,13838.28%
QQQ201106C003060002020-10-30 3:16PM EDT306.000.030.010.04-0.17-85.00%10228138.28%
QQQ201106C003070002020-10-30 4:06PM EDT307.000.030.010.04-0.14-82.35%7314239.06%
QQQ201106C003075002020-10-30 11:48AM EDT307.500.060.010.04-0.11-64.71%108439.45%
QQQ201106C003080002020-10-30 3:29PM EDT308.000.030.010.04-0.10-76.92%14430839.84%
QQQ201106C003090002020-10-30 2:25PM EDT309.000.040.010.03-0.10-71.43%1125639.45%
QQQ201106C003100002020-10-30 3:51PM EDT310.000.020.000.02-0.11-84.62%1403,41838.28%
QQQ201106C003110002020-10-30 3:12PM EDT311.000.020.000.03-0.08-80.00%1419041.02%
QQQ201106C003120002020-10-30 1:23PM EDT312.000.030.000.03-0.04-57.14%514941.80%
QQQ201106C003125002020-10-30 1:23PM EDT312.500.030.000.03-0.02-40.00%412542.19%
QQQ201106C003130002020-10-30 2:10PM EDT313.000.010.000.03-0.03-75.00%39718142.58%
QQQ201106C003140002020-10-30 1:08PM EDT314.000.010.000.02-0.05-83.33%28015941.41%
QQQ201106C003150002020-10-30 1:52PM EDT315.000.020.000.02-0.03-60.00%1,26691542.19%
QQQ201106C003160002020-10-30 1:07PM EDT316.000.010.000.02-0.04-80.00%55510142.97%
QQQ201106C003170002020-10-30 1:11PM EDT317.000.010.000.02-0.03-75.00%105443.75%
QQQ201106C003180002020-10-29 3:17PM EDT318.000.030.000.020.00-15744.53%
QQQ201106C003190002020-10-21 2:48PM EDT319.000.260.000.020.00-31245.31%
QQQ201106C003200002020-10-30 1:29PM EDT320.000.010.000.02-0.01-50.00%233,41646.09%
QQQ201106C003210002020-10-29 2:57PM EDT321.000.020.000.020.00-5946.88%
QQQ201106C003220002020-10-23 1:07PM EDT322.000.020.000.01-0.08-80.00%101244.53%
QQQ201106C003230002020-10-26 12:57PM EDT323.000.060.000.020.00-101548.44%
QQQ201106C003240002020-10-28 9:34AM EDT324.000.030.000.020.00-14649.22%
QQQ201106C003250002020-10-29 1:48PM EDT325.000.020.000.020.00-1077750.00%
QQQ201106C003300002020-10-27 3:45PM EDT330.000.010.000.010.00-161750.00%
QQQ201106C003350002020-10-23 10:21AM EDT335.000.040.000.010.00-117250.00%
QQQ201106C003400002020-10-29 3:24PM EDT340.000.010.000.010.00-19353.13%
QQQ201106C003500002020-10-22 12:21PM EDT350.000.010.000.010.00-431359.38%
QQQ201106C003600002020-10-26 3:57PM EDT360.000.010.000.010.00-1510065.63%
QQQ201106C003700002020-10-19 12:14AM EDT370.000.030.000.000.00--350.00%
QQQ201106C003800002020-10-19 12:14AM EDT380.000.030.000.010.00--3075.00%
PutsforNovember 6, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ201106P001900002020-10-30 3:35PM EDT190.000.040.030.07+0.01+33.33%17756198.44%
QQQ201106P001950002020-10-30 3:51PM EDT195.000.060.050.08+0.02+50.00%28410494.34%
QQQ201106P002000002020-10-30 3:53PM EDT200.000.080.080.09+0.02+33.33%94248490.63%
QQQ201106P002050002020-10-30 3:58PM EDT205.000.110.090.13+0.04+57.14%29832186.52%
QQQ201106P002100002020-10-30 3:48PM EDT210.000.120.120.16+0.06+100.00%14313482.42%
QQQ201106P002150002020-10-30 4:11PM EDT215.000.200.150.20+0.10+100.00%13845578.13%
QQQ201106P002200002020-10-30 4:11PM EDT220.000.240.200.25+0.11+84.62%36771973.93%
QQQ201106P002250002020-10-30 4:12PM EDT225.000.290.290.32+0.12+70.59%48018970.41%
QQQ201106P002300002020-10-30 4:14PM EDT230.000.410.400.42+0.16+64.00%1,9491,18366.75%
QQQ201106P002325002020-10-30 4:14PM EDT232.500.470.420.48+0.18+62.07%17234564.16%
QQQ201106P002350002020-10-30 4:07PM EDT235.000.480.510.55+0.18+60.00%1,2041,03662.40%
QQQ201106P002375002020-10-30 4:12PM EDT237.500.640.590.66+0.32+100.00%2141,68060.69%
QQQ201106P002400002020-10-30 4:13PM EDT240.000.760.730.77+0.29+61.70%19,1923,75259.23%
QQQ201106P002425002020-10-30 4:14PM EDT242.500.890.860.91+0.42+89.36%4,5491,93157.47%
QQQ201106P002450002020-10-30 4:14PM EDT245.001.071.041.09+0.50+87.72%5,8451,45656.01%
QQQ201106P002475002020-10-30 4:04PM EDT247.501.261.241.31+0.53+72.60%1,6582,87754.44%
QQQ201106P002500002020-10-30 4:14PM EDT250.001.551.511.58+0.40+34.78%7,1775,79953.13%
QQQ201106P002525002020-10-30 3:55PM EDT252.502.011.821.91+0.86+74.78%45864051.73%
QQQ201106P002540002020-10-30 4:11PM EDT254.002.112.052.14+0.86+68.80%8501,07750.99%
QQQ201106P002550002020-10-30 4:14PM EDT255.002.282.262.31+0.68+42.50%26,5107,74350.71%
QQQ201106P002560002020-10-30 4:14PM EDT256.002.472.422.49+0.78+46.15%1,2103,95150.10%
QQQ201106P002570002020-10-30 4:12PM EDT257.002.702.592.69+1.18+77.63%5831,06949.96%
QQQ201106P002575002020-10-30 4:02PM EDT257.502.792.692.80+1.22+77.71%17874849.78%
QQQ201106P002580002020-10-30 4:14PM EDT258.002.862.802.90+0.86+43.00%73455149.48%
QQQ201106P002590002020-10-30 4:12PM EDT259.003.123.053.13+1.30+71.43%68573449.02%
QQQ201106P002600002020-10-30 4:14PM EDT260.003.313.313.38+0.91+37.92%20,2508,90848.61%
QQQ201106P002610002020-10-30 4:14PM EDT261.003.603.533.64+1.38+62.16%91171048.15%
QQQ201106P002620002020-10-30 4:14PM EDT262.003.853.813.91+1.10+40.00%7,5163,36647.63%
QQQ201106P002625002020-10-30 4:08PM EDT262.503.993.954.06+1.51+60.89%58042647.42%
QQQ201106P002630002020-10-30 4:14PM EDT263.004.104.094.21+1.10+36.67%2,86472247.19%
QQQ201106P002640002020-10-30 4:12PM EDT264.004.494.404.52+1.51+50.67%95167946.69%
QQQ201106P002650002020-10-30 4:14PM EDT265.004.724.764.85+1.22+34.86%11,1756,71046.19%
QQQ201106P002660002020-10-30 4:12PM EDT266.005.195.075.19+1.51+41.03%3,5491,99745.62%
QQQ201106P002670002020-10-30 4:14PM EDT267.005.545.435.54+1.94+53.89%4,1394,69644.97%
QQQ201106P002675002020-10-30 4:00PM EDT267.505.845.615.74+2.29+64.51%1,9801,41144.76%
QQQ201106P002680002020-10-30 4:14PM EDT268.005.865.805.94+1.61+37.88%6,3593,11944.52%
QQQ201106P002690002020-10-30 4:14PM EDT269.006.256.206.34+1.54+32.70%4,44985943.91%
QQQ201106P002700002020-10-30 4:14PM EDT270.006.706.646.74+1.55+30.10%18,92815,61943.13%
QQQ201106P002710002020-10-30 4:14PM EDT271.007.087.057.20+2.13+43.03%1,5721,72842.59%
QQQ201106P002720002020-10-30 4:12PM EDT272.007.647.507.66+1.94+34.04%3,9327,14841.88%
QQQ201106P002725002020-10-30 4:00PM EDT272.507.957.747.89+2.91+57.74%1,9161,46241.47%
QQQ201106P002730002020-10-30 4:12PM EDT273.008.117.988.15+2.18+36.76%3,9934,46241.20%
QQQ201106P002740002020-10-30 4:09PM EDT274.008.628.488.65+2.12+32.62%4,2381,22140.39%
QQQ201106P002750002020-10-30 4:12PM EDT275.009.149.029.24+2.39+35.41%3,2104,29740.02%
QQQ201106P002760002020-10-30 4:12PM EDT276.009.749.559.77+2.63+36.99%5264,29339.01%
QQQ201106P002770002020-10-30 4:13PM EDT277.0010.3010.1510.43+2.50+32.05%5681,36138.75%
QQQ201106P002775002020-10-30 4:02PM EDT277.5010.6910.4410.73+3.55+49.72%17173938.31%
QQQ201106P002780002020-10-30 4:02PM EDT278.0011.0110.7511.01+3.00+37.45%5501,01737.65%
QQQ201106P002790002020-10-30 4:13PM EDT279.0011.6211.3911.69+3.22+38.33%36994137.10%
QQQ201106P002800002020-10-30 4:14PM EDT280.0012.0712.0512.31+3.85+46.84%1,2333,97835.76%
QQQ201106P002810002020-10-30 3:58PM EDT281.0013.9512.7313.13+5.31+61.46%13662735.94%
QQQ201106P002820002020-10-30 4:11PM EDT282.0013.5513.4113.77+4.49+49.56%2161,34634.12%
QQQ201106P002825002020-10-30 3:28PM EDT282.5015.8313.7514.19+6.68+73.01%14746534.11%
QQQ201106P002830002020-10-30 3:54PM EDT283.0016.2614.1414.59+6.56+67.63%3872,69833.79%
QQQ201106P002840002020-10-30 3:34PM EDT284.0015.7314.9815.25+5.51+53.91%2381,36731.08%
QQQ201106P002850002020-10-30 3:58PM EDT285.0017.2215.7916.05+5.47+46.55%6361,68729.44%
QQQ201106P002860002020-10-30 4:03PM EDT286.0016.8016.6116.92+6.09+56.86%11424528.32%
QQQ201106P002870002020-10-30 3:47PM EDT287.0019.7617.4417.73+8.26+71.83%11140124.41%
QQQ201106P002875002020-10-30 2:21PM EDT287.5020.5717.7718.36+7.59+58.47%13528428.86%
QQQ201106P002880002020-10-30 3:38PM EDT288.0021.3218.2118.88+8.33+64.13%8823829.93%
QQQ201106P002890002020-10-30 3:35PM EDT289.0022.2619.1119.73+8.80+65.38%4629826.56%
QQQ201106P002900002020-10-30 4:01PM EDT290.0020.4020.1420.46+5.25+34.65%7302,3880.00%
QQQ201106P002910002020-10-30 2:40PM EDT291.0023.8620.9621.49+7.37+44.69%334570.00%
QQQ201106P002920002020-10-30 4:00PM EDT292.0022.6421.9022.43+7.74+51.95%613110.00%
QQQ201106P002925002020-10-30 2:20PM EDT292.5025.0722.3822.90+8.82+54.28%212870.00%
QQQ201106P002930002020-10-30 3:29PM EDT293.0025.3222.8523.44+5.06+24.98%51510.00%
QQQ201106P002940002020-10-30 1:06PM EDT294.0025.9923.8124.33+6.37+32.47%4910.00%
QQQ201106P002950002020-10-30 3:59PM EDT295.0026.2524.7725.28+7.58+40.60%3316720.00%
QQQ201106P002960002020-10-30 12:58PM EDT296.0027.1425.8326.17+9.05+50.03%3500.00%
QQQ201106P002970002020-10-30 10:45AM EDT297.0030.0026.7227.31+9.70+47.78%55600.00%
QQQ201106P002975002020-10-23 10:44AM EDT297.5016.8427.2127.720.00-27410.00%
QQQ201106P002980002020-10-30 3:29PM EDT298.0028.5327.7128.27+4.08+16.69%4280.00%
QQQ201106P002990002020-10-28 10:22AM EDT299.0031.4028.5429.35+6.42+25.70%5310.00%
QQQ201106P003000002020-10-30 3:31PM EDT300.0032.4929.7430.15+10.49+47.68%551030.00%
QQQ201106P003010002020-10-30 10:27AM EDT301.0031.2230.5631.31+6.02+23.89%1210.00%
QQQ201106P003020002020-10-30 3:49PM EDT302.0034.3631.5532.30+5.81+20.35%5460.00%
QQQ201106P003025002020-10-20 3:40PM EDT302.5019.4632.0232.850.00-15150.00%
QQQ201106P003040002020-10-19 12:04AM EDT304.0016.2433.4934.270.00---0.00%
QQQ201106P003050002020-10-28 3:38PM EDT305.0036.4034.4935.30+5.40+17.42%1290.00%
QQQ201106P003060002020-10-06 2:54PM EDT306.0018.6535.4836.300.00-170.00%
QQQ201106P003070002020-10-06 2:54PM EDT307.0030.9736.4837.290.00--50.00%
QQQ201106P003080002020-10-30 3:01PM EDT308.0040.0537.4838.27+22.30+125.63%120.00%
QQQ201106P003100002020-10-30 2:30PM EDT310.0042.3039.4940.24+9.50+28.96%95160.00%
QQQ201106P003125002020-10-26 1:10PM EDT312.5043.5641.9742.78+9.70+28.65%1090.00%
QQQ201106P003140002020-10-26 12:53PM EDT314.0035.5843.5144.260.00-220.00%
QQQ201106P003150002020-10-13 12:09PM EDT315.0021.7446.2846.830.00-6076.17%
QQQ201106P003200002020-10-26 2:26PM EDT320.0040.9849.4650.270.00-160.00%
QQQ201106P003220002020-10-19 12:04AM EDT322.0032.1051.4852.310.00--30.00%
QQQ201106P003230002020-10-22 10:25AM EDT323.0040.5052.4853.300.00--10.00%
QQQ201106P003250002020-10-21 3:06PM EDT325.0039.1454.4855.310.00--500.00%
QQQ201106P003300002020-10-23 10:13AM EDT330.0047.1459.4860.310.00-58490.00%
QQQ201106P003500002020-10-29 11:33AM EDT350.0074.3079.4880.310.00-12120.00%