QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ191213C001575002019-12-02 9:34AM EST157.5045.260.000.000.00--00.00%
QQQ191213C001585002019-12-02 9:34AM EST158.5044.260.000.000.00--00.00%
QQQ191213C001600002019-11-27 9:50AM EST160.0045.260.000.000.00-1000.00%
QQQ191213C001650002019-11-18 10:30AM EST165.0037.250.000.000.00--00.00%
QQQ191213C001700002019-11-18 10:45AM EST170.0034.770.000.000.00-1000.00%
QQQ191213C001725002019-12-06 9:44AM EST172.5032.040.000.000.00-400.00%
QQQ191213C001750002019-12-06 2:54PM EST175.0030.000.000.000.00-900.00%
QQQ191213C001760002019-12-06 1:50PM EST176.0029.000.000.000.00-100.00%
QQQ191213C001770002019-11-14 3:45PM EST177.0024.850.000.000.00-600.00%
QQQ191213C001775002019-11-18 12:11AM EST177.5024.360.000.000.00--00.00%
QQQ191213C001780002019-11-14 3:45PM EST178.0023.880.000.000.00-2000.00%
QQQ191213C001790002019-12-04 4:08PM EST179.0023.290.000.000.00-900.00%
QQQ191213C001795002019-12-05 11:13AM EST179.5022.880.000.000.00--00.00%
QQQ191213C001800002019-12-06 1:46PM EST180.0025.040.000.000.00-1100.00%
QQQ191213C001810002019-12-05 9:30AM EST181.0022.180.000.000.00-100.00%
QQQ191213C001815002019-12-03 3:30PM EST181.5019.900.000.000.00--00.00%
QQQ191213C001820002019-11-20 1:52PM EST182.0019.540.000.000.00-1000.00%
QQQ191213C001825002019-11-18 1:32PM EST182.5020.800.000.000.00-300.00%
QQQ191213C001830002019-12-06 12:06PM EST183.0021.810.000.000.00-400.00%
QQQ191213C001840002019-12-04 3:59PM EST184.0018.530.000.000.00-100.00%
QQQ191213C001845002019-12-06 1:53PM EST184.5020.490.000.000.00-1100.00%
QQQ191213C001850002019-12-03 10:48AM EST185.0015.180.000.000.00-100.00%
QQQ191213C001855002019-12-06 1:17PM EST185.5019.650.000.000.00-2800.00%
QQQ191213C001860002019-12-06 3:40PM EST186.0019.110.000.000.00-11500.00%
QQQ191213C001870002019-12-06 1:15PM EST187.0018.080.000.000.00-100.00%
QQQ191213C001875002019-11-21 10:30AM EST187.5014.480.000.000.00--00.00%
QQQ191213C001880002019-11-22 10:35AM EST188.0014.500.000.000.00-5000.00%
QQQ191213C001885002019-12-06 1:18PM EST188.5016.620.000.000.00-500.00%
QQQ191213C001890002019-12-02 9:44AM EST189.0015.320.000.000.00-200.00%
QQQ191213C001895002019-12-06 3:51PM EST189.5015.520.000.000.00-1500.00%
QQQ191213C001900002019-12-06 1:37PM EST190.0015.070.000.000.00-20600.00%
QQQ191213C001905002019-12-06 12:05PM EST190.5014.280.000.000.00-200.00%
QQQ191213C001910002019-12-06 1:20PM EST191.0014.160.000.000.00-300.00%
QQQ191213C001915002019-12-06 12:05PM EST191.5013.330.000.000.00-100.00%
QQQ191213C001920002019-12-06 9:46AM EST192.0012.760.000.000.00-100.00%
QQQ191213C001925002019-12-05 1:29PM EST192.5010.080.000.000.00-200.00%
QQQ191213C001930002019-12-06 3:39PM EST193.0012.140.000.000.00-500.00%
QQQ191213C001935002019-12-05 3:13PM EST193.509.450.000.000.00-100.00%
QQQ191213C001940002019-12-06 1:53PM EST194.0010.980.000.000.00-800.00%
QQQ191213C001945002019-12-06 3:40PM EST194.5010.680.000.000.00-500.00%
QQQ191213C001950002019-12-06 3:37PM EST195.0010.110.000.000.00-5400.00%
QQQ191213C001955002019-12-06 11:22AM EST195.509.370.000.000.00-1100.00%
QQQ191213C001960002019-12-06 3:24PM EST196.009.070.000.000.00-5600.00%
QQQ191213C001965002019-12-06 2:55PM EST196.508.600.000.000.00-1200.00%
QQQ191213C001970002019-12-06 3:59PM EST197.008.100.000.000.00-7100.00%
QQQ191213C001975002019-12-06 3:22PM EST197.507.550.000.000.00-3100.00%
QQQ191213C001980002019-12-06 3:41PM EST198.007.330.000.000.00-9400.00%
QQQ191213C001985002019-12-06 1:32PM EST198.506.670.000.000.00-700.00%
QQQ191213C001990002019-12-06 4:06PM EST199.006.120.000.000.00-3900.00%
QQQ191213C001995002019-12-06 3:32PM EST199.505.750.000.000.00-8200.00%
QQQ191213C002000002019-12-06 4:13PM EST200.005.210.000.000.00-43000.00%
QQQ191213C002005002019-12-06 4:13PM EST200.504.760.000.000.00-26300.00%
QQQ191213C002010002019-12-06 4:10PM EST201.004.330.000.000.00-44100.00%
QQQ191213C002015002019-12-06 3:59PM EST201.503.960.000.000.00-16100.00%
QQQ191213C002020002019-12-06 4:14PM EST202.003.510.000.000.00-48800.00%
QQQ191213C002025002019-12-06 4:01PM EST202.503.050.000.000.00-55200.00%
QQQ191213C002030002019-12-06 3:57PM EST203.002.730.000.000.00-1,72500.00%
QQQ191213C002035002019-12-06 3:59PM EST203.502.370.000.000.00-30600.00%
QQQ191213C002040002019-12-06 4:14PM EST204.001.980.000.000.00-3,45200.00%
QQQ191213C002045002019-12-06 4:14PM EST204.501.650.000.000.00-2,14000.00%
QQQ191213C002050002019-12-06 4:14PM EST205.001.350.000.000.00-4,75600.01%
QQQ191213C002055002019-12-06 4:14PM EST205.501.060.000.000.00-2,87600.78%
QQQ191213C002060002019-12-06 4:14PM EST206.000.830.000.000.00-2,83001.56%
QQQ191213C002065002019-12-06 4:12PM EST206.500.630.000.000.00-2,21501.56%
QQQ191213C002070002019-12-06 4:14PM EST207.000.470.000.000.00-3,15103.13%
QQQ191213C002075002019-12-06 4:14PM EST207.500.320.000.000.00-59203.13%
QQQ191213C002080002019-12-06 4:03PM EST208.000.230.000.000.00-1,08103.13%
QQQ191213C002085002019-12-06 3:59PM EST208.500.170.000.000.00-1,38403.13%
QQQ191213C002090002019-12-06 3:59PM EST209.000.120.000.000.00-33203.13%
QQQ191213C002095002019-12-06 2:30PM EST209.500.080.000.000.00-14806.25%
QQQ191213C002100002019-12-06 3:59PM EST210.000.060.000.000.00-47306.25%
QQQ191213C002105002019-12-06 3:54PM EST210.500.050.000.000.00-1506.25%
QQQ191213C002110002019-12-06 3:55PM EST211.000.040.000.000.00-1,98706.25%
QQQ191213C002115002019-12-06 3:54PM EST211.500.030.000.000.00-61706.25%
QQQ191213C002120002019-12-06 4:01PM EST212.000.020.000.000.00-65406.25%
QQQ191213C002125002019-12-06 4:11PM EST212.500.010.000.000.00-19806.25%
QQQ191213C002130002019-12-06 4:10PM EST213.000.010.000.000.00-3,09606.25%
QQQ191213C002135002019-12-06 3:28PM EST213.500.010.000.000.00-1006.25%
QQQ191213C002140002019-12-06 2:04PM EST214.000.010.000.000.00-106.25%
QQQ191213C002145002019-12-02 12:27PM EST214.500.010.000.000.00-20012.50%
QQQ191213C002150002019-12-06 10:29AM EST215.000.010.000.000.00-35012.50%
QQQ191213C002160002019-12-06 3:48PM EST216.000.010.000.000.00-1012.50%
QQQ191213C002170002019-11-27 2:11PM EST217.000.010.000.000.00--012.50%
QQQ191213C002175002019-11-19 10:51AM EST217.500.030.000.000.00-1012.50%
QQQ191213C002200002019-11-29 12:07PM EST220.000.010.000.000.00-50012.50%
QQQ191213C002250002019-11-15 10:06AM EST225.000.010.000.000.00--012.50%
QQQ191213C002275002019-11-08 11:19AM EST227.500.010.000.000.00-1025.00%
QQQ191213C002400002019-11-21 12:23PM EST240.000.010.000.000.00--025.00%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ191213P001575002019-11-19 12:42PM EST157.500.010.000.000.00-2050.00%
QQQ191213P001600002019-11-25 9:50AM EST160.000.010.000.000.00-1050.00%
QQQ191213P001615002019-12-06 9:39AM EST161.500.010.000.000.00-2050.00%
QQQ191213P001625002019-12-03 1:47PM EST162.500.010.000.000.00-50050.00%
QQQ191213P001630002019-12-03 1:37PM EST163.000.010.000.000.00--050.00%
QQQ191213P001635002019-12-03 1:46PM EST163.500.010.000.000.00--050.00%
QQQ191213P001640002019-12-02 9:38AM EST164.000.010.000.000.00--050.00%
QQQ191213P001650002019-12-02 3:37PM EST165.000.010.000.000.00-1050.00%
QQQ191213P001655002019-11-26 12:59PM EST165.500.010.000.000.00--050.00%
QQQ191213P001675002019-11-15 4:14PM EST167.500.060.000.000.00-22050.00%
QQQ191213P001680002019-12-02 11:08AM EST168.000.020.000.000.00--050.00%
QQQ191213P001700002019-12-03 10:03AM EST170.000.030.000.000.00-6025.00%
QQQ191213P001705002019-12-02 1:47PM EST170.500.020.000.000.00--025.00%
QQQ191213P001715002019-12-09 12:08AM EST171.500.03--0.00---0.00%
QQQ191213P001725002019-12-03 10:16AM EST172.500.060.000.000.00-15025.00%
QQQ191213P001730002019-11-29 10:34AM EST173.000.010.000.000.00-2025.00%
QQQ191213P001735002019-11-29 11:36AM EST173.500.020.000.000.00-5025.00%
QQQ191213P001740002019-12-05 2:33PM EST174.000.020.000.000.00-6025.00%
QQQ191213P001745002019-12-05 9:37AM EST174.500.010.000.000.00--025.00%
QQQ191213P001750002019-12-04 10:19AM EST175.000.020.000.000.00-2025.00%
QQQ191213P001755002019-11-27 3:23PM EST175.500.020.000.000.00--025.00%
QQQ191213P001760002019-12-02 9:44AM EST176.000.030.000.000.00-20025.00%
QQQ191213P001770002019-12-02 11:08AM EST177.000.050.000.000.00-10025.00%
QQQ191213P001775002019-12-06 12:28PM EST177.500.010.000.000.00-990025.00%
QQQ191213P001780002019-12-04 3:06PM EST178.000.030.000.000.00-1025.00%
QQQ191213P001790002019-12-06 9:54AM EST179.000.010.000.000.00-5025.00%
QQQ191213P001800002019-12-06 11:48AM EST180.000.010.000.000.00-3025.00%
QQQ191213P001805002019-12-03 9:43AM EST180.500.040.000.000.00--025.00%
QQQ191213P001810002019-12-02 2:07PM EST181.000.050.000.000.00-50025.00%
QQQ191213P001815002019-12-06 12:45PM EST181.500.010.000.000.00-70025.00%
QQQ191213P001820002019-12-05 9:37AM EST182.000.030.000.000.00-4025.00%
QQQ191213P001825002019-12-06 4:10PM EST182.500.010.000.000.00-8025.00%
QQQ191213P001830002019-12-06 3:46PM EST183.000.010.000.000.00-10025.00%
QQQ191213P001835002019-12-05 10:15AM EST183.500.050.000.000.00-7025.00%
QQQ191213P001840002019-12-06 9:54AM EST184.000.020.000.000.00-42025.00%
QQQ191213P001845002019-12-03 11:16AM EST184.500.210.000.000.00--025.00%
QQQ191213P001850002019-12-06 11:22AM EST185.000.010.000.000.00-13025.00%
QQQ191213P001860002019-12-06 3:54PM EST186.000.010.000.000.00-70025.00%
QQQ191213P001865002019-12-06 2:26PM EST186.500.020.000.000.00-92025.00%
QQQ191213P001870002019-12-06 3:55PM EST187.000.010.000.000.00-59012.50%
QQQ191213P001875002019-12-06 10:44AM EST187.500.020.000.000.00-41012.50%
QQQ191213P001880002019-12-06 11:20AM EST188.000.010.000.000.00-11012.50%
QQQ191213P001885002019-12-03 2:36PM EST188.500.320.000.000.00--012.50%
QQQ191213P001890002019-12-06 2:38PM EST189.000.020.000.000.00-1,773012.50%
QQQ191213P001895002019-12-06 4:08PM EST189.500.030.000.000.00-5,006012.50%
QQQ191213P001900002019-12-06 2:29PM EST190.000.040.000.000.00-3,985012.50%
QQQ191213P001905002019-12-06 12:51PM EST190.500.040.000.000.00-816012.50%
QQQ191213P001910002019-12-06 4:01PM EST191.000.040.000.000.00-1,321012.50%
QQQ191213P001915002019-12-06 12:27PM EST191.500.050.000.000.00-65012.50%
QQQ191213P001920002019-12-06 3:21PM EST192.000.040.000.000.00-839012.50%
QQQ191213P001925002019-12-06 3:37PM EST192.500.040.000.000.00-15012.50%
QQQ191213P001930002019-12-06 3:54PM EST193.000.050.000.000.00-193012.50%
QQQ191213P001935002019-12-06 3:20PM EST193.500.060.000.000.00-78012.50%
QQQ191213P001940002019-12-06 3:53PM EST194.000.070.000.000.00-5,986012.50%
QQQ191213P001945002019-12-06 10:14AM EST194.500.120.000.000.00-21012.50%
QQQ191213P001950002019-12-06 3:54PM EST195.000.080.000.000.00-1,324012.50%
QQQ191213P001955002019-12-06 3:41PM EST195.500.090.000.000.00-9012.50%
QQQ191213P001960002019-12-06 4:01PM EST196.000.090.000.000.00-1,393012.50%
QQQ191213P001965002019-12-06 3:51PM EST196.500.100.000.000.00-4806.25%
QQQ191213P001970002019-12-06 4:13PM EST197.000.130.000.000.00-8,72706.25%
QQQ191213P001975002019-12-06 4:04PM EST197.500.160.000.000.00-1,18706.25%
QQQ191213P001980002019-12-06 4:12PM EST198.000.180.000.000.00-1,85406.25%
QQQ191213P001985002019-12-06 3:53PM EST198.500.190.000.000.00-2,62506.25%
QQQ191213P001990002019-12-06 4:04PM EST199.000.230.000.000.00-90806.25%
QQQ191213P001995002019-12-06 4:04PM EST199.500.270.000.000.00-5,90606.25%
QQQ191213P002000002019-12-06 4:10PM EST200.000.320.000.000.00-33,42506.25%
QQQ191213P002005002019-12-06 4:12PM EST200.500.340.000.000.00-2,89506.25%
QQQ191213P002010002019-12-06 4:14PM EST201.000.410.000.000.00-2,04903.13%
QQQ191213P002015002019-12-06 4:00PM EST201.500.480.000.000.00-2,07903.13%
QQQ191213P002020002019-12-06 4:14PM EST202.000.560.000.000.00-2,94003.13%
QQQ191213P002025002019-12-06 4:08PM EST202.500.650.000.000.00-1,79203.13%
QQQ191213P002030002019-12-06 4:11PM EST203.000.770.000.000.00-8,85103.13%
QQQ191213P002035002019-12-06 4:08PM EST203.500.880.000.000.00-1,60501.56%
QQQ191213P002040002019-12-06 4:14PM EST204.001.020.000.000.00-3,91001.56%
QQQ191213P002045002019-12-06 4:14PM EST204.501.190.000.000.00-5,14900.78%
QQQ191213P002050002019-12-06 4:08PM EST205.001.380.000.000.00-2,84600.01%
QQQ191213P002055002019-12-06 4:07PM EST205.501.620.000.000.00-27800.00%
QQQ191213P002060002019-12-06 4:00PM EST206.001.890.000.000.00-73500.00%
QQQ191213P002065002019-12-06 3:57PM EST206.502.200.000.000.00-5100.00%
QQQ191213P002070002019-12-06 4:14PM EST207.002.500.000.000.00-58100.00%
QQQ191213P002075002019-12-06 12:19PM EST207.502.970.000.000.00-1800.00%
QQQ191213P002080002019-12-06 4:09PM EST208.003.300.000.000.00-7500.00%
QQQ191213P002085002019-12-06 11:22AM EST208.503.910.000.000.00-1500.00%
QQQ191213P002090002019-12-06 3:57PM EST209.004.140.000.000.00-1300.00%
QQQ191213P002095002019-11-29 11:51AM EST209.504.540.000.000.00-1000.00%
QQQ191213P002100002019-12-06 3:28PM EST210.005.120.000.000.00-1900.00%
QQQ191213P002105002019-12-06 10:14AM EST210.505.900.000.000.00-300.00%
QQQ191213P002110002019-12-06 4:13PM EST211.006.140.000.000.00-700.00%
QQQ191213P002120002019-12-05 1:31PM EST212.009.700.000.000.00--00.00%
QQQ191213P002125002019-11-11 12:07AM EST212.5010.950.000.000.00--00.00%
QQQ191213P002130002019-12-02 2:54PM EST213.009.910.000.000.00-800.00%
QQQ191213P002145002019-12-04 3:39PM EST214.5011.900.000.000.00--00.00%
QQQ191213P002150002019-12-06 11:03AM EST215.0010.240.000.000.00-500.00%
QQQ191213P002175002019-12-02 9:40AM EST217.5013.600.000.000.00--00.00%
QQQ191213P002180002019-11-27 2:59PM EST218.0012.170.000.000.00--00.00%
QQQ191213P002375002019-12-03 3:50PM EST237.5036.210.000.000.00--00.00%
QQQ191213P002400002019-12-03 9:38AM EST240.0039.950.000.000.00--00.00%
QQQ191213P002425002019-12-03 3:50PM EST242.5041.210.000.000.00--00.00%