QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190823C001600002019-08-23 12:09PM EDT160.0023.5421.3024.43-5.61-19.25%227191.41%
QQQ190823C001630002019-08-19 1:47PM EDT163.0025.5818.2821.360.00-33167.77%
QQQ190823C001650002019-08-23 3:45PM EDT165.0017.4116.5819.15-5.44-23.81%24151156.64%
QQQ190823C001660002019-08-12 12:02AM EDT166.0017.5015.2818.440.00--1149.32%
QQQ190823C001665002019-08-19 12:14AM EDT166.5016.6415.0717.700.00--54147.17%
QQQ190823C001670002019-08-19 12:14AM EDT167.0017.4814.2817.660.00--14148.05%
QQQ190823C001675002019-08-22 10:56AM EDT167.5019.3113.7817.060.00-10141.89%
QQQ190823C001680002019-08-06 12:04PM EDT168.0017.5913.2816.650.00--27140.63%
QQQ190823C001685002019-08-19 12:14AM EDT168.5019.9712.7816.160.00--13137.21%
QQQ190823C001700002019-08-23 4:03PM EDT170.0012.7511.2814.70-5.68-30.82%2761127.15%
QQQ190823C001705002019-08-12 12:02AM EDT170.5012.7510.7814.200.00--50123.44%
QQQ190823C001710002019-08-23 10:27AM EDT171.0016.1810.2813.70-0.31-1.88%212119.73%
QQQ190823C001715002019-08-19 12:21PM EDT171.5017.019.7813.180.00-213115.63%
QQQ190823C001720002019-08-23 1:22PM EDT172.0010.779.2812.70-5.65-34.41%527112.31%
QQQ190823C001725002019-08-21 3:15PM EDT172.5015.969.0811.850.00-718107.42%
QQQ190823C001730002019-08-22 3:20PM EDT173.0015.148.2811.770.00-442106.15%
QQQ190823C001735002019-08-12 10:14AM EDT173.5013.587.7810.760.00-115691.50%
QQQ190823C001740002019-08-23 11:54AM EDT174.009.627.2810.73-1.99-17.14%367297.66%
QQQ190823C001745002019-08-08 10:26AM EDT174.508.096.789.780.00-16084.57%
QQQ190823C001750002019-08-23 3:53PM EDT175.006.846.329.01-6.81-49.89%10327775.93%
QQQ190823C001755002019-08-15 11:12AM EDT175.507.625.788.750.00-10512376.47%
QQQ190823C001760002019-08-21 4:13PM EDT176.0010.715.588.09-2.12-16.52%531675.44%
QQQ190823C001765002019-08-15 3:33PM EDT176.509.034.787.800.00-254269.82%
QQQ190823C001770002019-08-23 3:17PM EDT177.005.675.176.85-5.93-51.12%44941373.83%
QQQ190823C001775002019-08-22 10:20AM EDT177.509.605.365.67-1.23-11.36%147669.82%
QQQ190823C001780002019-08-23 4:00PM EDT178.004.654.865.15-6.02-56.42%9240265.19%
QQQ190823C001785002019-08-22 3:40PM EDT178.508.494.364.67-1.35-13.72%130561.18%
QQQ190823C001790002019-08-23 3:42PM EDT179.003.353.864.15-5.83-63.51%12157256.45%
QQQ190823C001795002019-08-23 3:56PM EDT179.502.213.363.65-6.73-75.28%5681,29351.86%
QQQ190823C001800002019-08-23 3:53PM EDT180.001.882.893.17-6.26-76.90%1,9441,63951.95%
QQQ190823C001805002019-08-23 3:48PM EDT180.501.762.362.67-6.24-78.00%4834546.92%
QQQ190823C001810002019-08-23 4:01PM EDT181.001.501.862.17-5.93-79.81%70388241.60%
QQQ190823C001815002019-08-23 4:13PM EDT181.501.351.341.69-5.66-80.74%36059736.52%
QQQ190823C001820002019-08-23 4:13PM EDT182.000.860.861.18-5.60-86.69%4,3802,31130.13%
QQQ190823C001825002019-08-23 4:13PM EDT182.500.460.380.79-5.28-91.99%12,4781,64326.03%
QQQ190823C001830002019-08-23 4:14PM EDT183.000.200.140.35-4.84-96.03%10,9142,60218.95%
QQQ190823C001835002019-08-23 4:14PM EDT183.500.070.030.08-4.93-98.60%7,5153,55213.09%
QQQ190823C001840002019-08-23 4:14PM EDT184.000.030.000.07-4.02-99.26%9,5471,86615.63%
QQQ190823C001845002019-08-23 3:55PM EDT184.500.010.000.61-3.79-99.74%4,7611,27939.89%
QQQ190823C001850002019-08-23 3:58PM EDT185.000.010.000.02-3.17-99.69%13,3354,14716.41%
QQQ190823C001855002019-08-23 3:45PM EDT185.500.010.000.02-3.14-99.68%5,0421,22618.75%
QQQ190823C001860002019-08-23 4:12PM EDT186.000.010.000.01-2.45-99.59%8,4684,38518.75%
QQQ190823C001865002019-08-23 3:27PM EDT186.500.010.000.01-1.95-99.49%4,3331,91221.09%
QQQ190823C001870002019-08-23 3:58PM EDT187.000.010.000.01-1.58-99.37%6,5294,82422.66%
QQQ190823C001875002019-08-23 4:05PM EDT187.500.010.000.01-1.25-99.21%9,8453,08925.00%
QQQ190823C001880002019-08-23 4:12PM EDT188.000.010.000.01-0.95-98.96%28,9199,12726.56%
QQQ190823C001885002019-08-23 3:52PM EDT188.500.010.000.18-0.67-98.53%7,2004,00148.15%
QQQ190823C001890002019-08-23 4:03PM EDT189.000.010.100.11-0.46-97.87%6,1856,44445.51%
QQQ190823C001895002019-08-23 3:52PM EDT189.500.010.050.07-0.30-96.77%3,2654,20143.75%
QQQ190823C001900002019-08-23 3:34PM EDT190.000.010.030.04-0.19-95.00%3,68311,94341.80%
QQQ190823C001905002019-08-23 3:57PM EDT190.500.010.030.04-0.12-92.31%6543,52344.14%
QQQ190823C001910002019-08-23 3:45PM EDT191.000.010.000.02-0.07-87.50%3073,80241.41%
QQQ190823C001915002019-08-23 9:58AM EDT191.500.010.000.00-0.04-80.00%7625,50125.00%
QQQ190823C001920002019-08-23 2:04PM EDT192.000.010.000.00-0.02-66.67%25413,44025.00%
QQQ190823C001925002019-08-23 3:37PM EDT192.500.010.000.00-0.01-50.00%1043,90625.00%
QQQ190823C001930002019-08-23 2:01PM EDT193.000.010.000.000.00-2,1696,51425.00%
QQQ190823C001935002019-08-22 2:59PM EDT193.500.010.000.000.00-3691,89225.00%
QQQ190823C001940002019-08-23 12:34PM EDT194.000.010.000.000.00-2552,52525.00%
QQQ190823C001945002019-08-21 2:51PM EDT194.500.030.000.010.00-34,09950.00%
QQQ190823C001950002019-08-22 3:51PM EDT195.000.010.000.010.00-686,50752.34%
QQQ190823C001955002019-08-22 12:49PM EDT195.500.010.000.530.00-23,81390.82%
QQQ190823C001960002019-08-22 10:39AM EDT196.000.030.000.01+0.02+200.00%813,45151.56%
QQQ190823C001965002019-08-20 1:14PM EDT196.500.010.000.530.00-72,98095.80%
QQQ190823C001970002019-08-23 11:28AM EDT197.000.010.000.530.00-103,15998.24%
QQQ190823C001975002019-08-16 2:38PM EDT197.500.010.000.530.00-21,141100.68%
QQQ190823C001980002019-08-19 2:56PM EDT198.000.010.000.180.00-91,38983.98%
QQQ190823C001985002019-08-12 11:13AM EDT198.500.020.000.530.00-2586105.47%
QQQ190823C001990002019-08-21 2:39PM EDT199.000.010.000.530.00-22,321107.81%
QQQ190823C001995002019-08-09 9:58AM EDT199.500.030.000.020.00-1431267.19%
QQQ190823C002000002019-08-19 10:11AM EDT200.000.010.000.040.00-5163475.00%
QQQ190823C002010002019-08-23 2:07PM EDT201.000.010.000.030.00-52,49875.00%
QQQ190823C002020002019-08-22 11:33AM EDT202.000.010.000.030.00-455078.91%
QQQ190823C002025002019-08-19 1:13PM EDT202.500.010.000.530.00-20201124.02%
QQQ190823C002030002019-08-23 2:07PM EDT203.000.010.000.540.00-5194126.76%
QQQ190823C002040002019-08-13 3:53PM EDT204.000.010.000.540.00-2239131.25%
QQQ190823C002050002019-08-16 2:54PM EDT205.000.010.000.050.00-1041593.75%
QQQ190823C002075002019-08-19 1:13PM EDT207.500.010.000.020.00-202,21892.19%
QQQ190823C002100002019-08-12 9:47AM EDT210.000.010.000.530.00-1174156.64%
QQQ190823C002125002019-07-26 3:52PM EDT212.500.010.000.530.00-1010166.99%
QQQ190823C002150002019-08-14 3:55PM EDT215.000.010.000.000.00-3550.00%
QQQ190823C002175002019-07-24 4:05PM EDT217.500.010.001.250.00--1221.48%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190823P001575002019-08-16 3:59PM EDT157.500.010.000.200.00-260362137.50%
QQQ190823P001600002019-08-23 2:16PM EDT160.000.010.001.250.00-2156179.88%
QQQ190823P001610002019-08-19 12:11AM EDT161.000.100.001.250.00--79173.24%
QQQ190823P001615002019-08-19 12:11AM EDT161.500.110.001.250.00--1169.82%
QQQ190823P001620002019-08-19 11:40AM EDT162.000.010.001.250.00-1010166.50%
QQQ190823P001625002019-08-19 12:24PM EDT162.500.010.000.140.00-4770105.86%
QQQ190823P001630002019-08-19 12:11AM EDT163.000.070.001.250.00--58159.86%
QQQ190823P001635002019-08-19 12:11AM EDT163.500.030.001.250.00--25156.45%
QQQ190823P001640002019-08-20 2:41PM EDT164.000.010.001.250.00-1147153.13%
QQQ190823P001645002019-08-19 10:35AM EDT164.500.010.001.250.00-2241149.80%
QQQ190823P001650002019-08-19 12:35PM EDT165.000.020.001.250.00-227,162146.48%
QQQ190823P001655002019-08-19 12:11AM EDT165.500.190.001.250.00--613143.07%
QQQ190823P001660002019-08-20 10:28AM EDT166.000.010.001.250.00-5105139.75%
QQQ190823P001665002019-08-20 10:28AM EDT166.500.010.001.080.00-21,113131.06%
QQQ190823P001670002019-08-19 11:40AM EDT167.000.030.001.240.00-413628132.72%
QQQ190823P001675002019-08-21 10:26AM EDT167.500.010.001.100.00-33,900125.10%
QQQ190823P001680002019-08-20 2:41PM EDT168.000.010.001.240.00-1545125.88%
QQQ190823P001685002019-08-19 10:03AM EDT168.500.020.001.070.00-662,069117.58%
QQQ190823P001690002019-08-19 1:25PM EDT169.000.010.001.240.00-3862,973119.14%
QQQ190823P001695002019-08-19 12:20PM EDT169.500.020.001.240.00-217559115.72%
QQQ190823P001700002019-08-23 3:27PM EDT170.000.010.000.000.00-69,75625.00%
QQQ190823P001705002019-08-22 1:36PM EDT170.500.010.001.240.00-1003,028108.79%
QQQ190823P001710002019-08-23 2:35PM EDT171.000.010.001.240.00-42,304105.37%
QQQ190823P001715002019-08-21 11:44AM EDT171.500.010.001.080.00-343897.75%
QQQ190823P001720002019-08-21 9:57AM EDT172.000.020.000.01+0.01+100.00%51,34844.53%
QQQ190823P001725002019-08-23 12:25PM EDT172.500.010.001.100.00-5991,57891.41%
QQQ190823P001730002019-08-22 1:14PM EDT173.000.010.001.240.00-981,38791.41%
QQQ190823P001735002019-08-23 12:57PM EDT173.500.010.001.240.00-1924,07687.84%
QQQ190823P001740002019-08-23 10:26AM EDT174.000.010.000.010.00-1017,35536.72%
QQQ190823P001745002019-08-23 12:56PM EDT174.500.010.001.25-0.01-50.00%1471480.86%
QQQ190823P001750002019-08-23 3:41PM EDT175.000.010.000.100.00-44115,83047.07%
QQQ190823P001755002019-08-23 1:45PM EDT175.500.010.000.020.00-1,2832,16133.59%
QQQ190823P001760002019-08-23 2:16PM EDT176.000.010.000.030.00-516,81933.20%
QQQ190823P001765002019-08-23 1:54PM EDT176.500.010.001.250.00-5942,38966.11%
QQQ190823P001770002019-08-23 2:45PM EDT177.000.010.000.050.00-3,6307,85331.25%
QQQ190823P001775002019-08-23 3:00PM EDT177.500.010.000.05-0.01-50.00%2,3954,27728.71%
QQQ190823P001780002019-08-23 3:50PM EDT178.000.010.000.010.00-1,4548,27819.92%
QQQ190823P001785002019-08-23 3:57PM EDT178.500.010.000.01-0.01-50.00%1,09017,06517.97%
QQQ190823P001790002019-08-23 4:01PM EDT179.000.010.000.080.00-1,21131,42923.24%
QQQ190823P001795002019-08-23 3:35PM EDT179.500.010.000.12-0.01-50.00%3132,53522.66%
QQQ190823P001800002019-08-23 4:02PM EDT180.000.010.000.01-0.02-66.67%10,16118,36711.13%
QQQ190823P001805002019-08-23 4:05PM EDT180.500.010.000.04-0.02-66.67%2,1334,88011.72%
QQQ190823P001810002019-08-23 4:12PM EDT181.000.010.000.25-0.03-75.00%10,46513,77317.14%
QQQ190823P001815002019-08-23 4:01PM EDT181.500.010.000.05-0.03-75.00%40,0512,6596.10%
QQQ190823P001820002019-08-23 4:14PM EDT182.000.010.010.04-0.04-80.00%21,72914,0721.81%
QQQ190823P001825002019-08-23 4:14PM EDT182.500.090.080.24+0.02+28.57%33,5877,9470.00%
QQQ190823P001830002019-08-23 4:14PM EDT183.000.270.110.49+0.17+170.00%13,9336,4390.00%
QQQ190823P001835002019-08-23 4:09PM EDT183.500.550.460.77+0.44+400.00%13,0692,6850.00%
QQQ190823P001840002019-08-23 4:11PM EDT184.001.030.951.21+0.88+586.67%9,6746,5520.00%
QQQ190823P001845002019-08-23 4:11PM EDT184.501.531.411.67+1.33+665.00%6,1583,7740.00%
QQQ190823P001850002019-08-23 4:11PM EDT185.002.061.952.14+1.82+758.33%18,20912,7350.00%
QQQ190823P001855002019-08-23 4:07PM EDT185.502.672.332.64+2.35+734.38%4,5373,8950.00%
QQQ190823P001860002019-08-23 4:11PM EDT186.002.962.913.14+2.56+640.00%20,80514,1410.00%
QQQ190823P001865002019-08-23 4:07PM EDT186.503.683.403.64+3.13+569.09%4,4633,2820.00%
QQQ190823P001870002019-08-23 4:06PM EDT187.004.003.904.14+3.34+506.06%23,56811,2300.00%
QQQ190823P001875002019-08-23 4:11PM EDT187.504.574.394.64+3.74+450.60%3,7143,6350.00%
QQQ190823P001880002019-08-23 4:10PM EDT188.005.004.905.14+3.99+395.05%6,4809,6660.00%
QQQ190823P001885002019-08-23 3:56PM EDT188.506.855.355.64+5.61+452.42%2,0104,1670.00%
QQQ190823P001890002019-08-23 4:14PM EDT189.006.105.827.72+4.54+291.03%1,9194,51479.98%
QQQ190823P001895002019-08-23 4:08PM EDT189.506.635.478.21+4.77+256.45%3371,31283.01%
QQQ190823P001900002019-08-23 4:09PM EDT190.006.926.708.72+4.60+198.28%9804,38286.82%
QQQ190823P001905002019-08-23 3:18PM EDT190.507.806.769.08+5.20+200.00%7298684.23%
QQQ190823P001910002019-08-23 3:50PM EDT191.008.867.029.72+5.71+181.27%17189293.46%
QQQ190823P001915002019-08-23 3:14PM EDT191.509.047.0110.22+5.62+164.33%7761796.68%
QQQ190823P001920002019-08-23 3:54PM EDT192.0010.088.2310.72+6.46+178.45%7441399.90%
QQQ190823P001925002019-08-23 9:38AM EDT192.508.648.4911.01+4.54+110.73%456093.36%
QQQ190823P001930002019-08-23 1:36PM EDT193.0010.189.3211.30+5.48+116.60%43,88884.96%
QQQ190823P001935002019-08-23 3:05PM EDT193.5010.619.6312.10+5.51+108.04%1108103.71%
QQQ190823P001940002019-08-21 2:07PM EDT194.004.909.9812.560.00-74126104.79%
QQQ190823P001945002019-08-20 1:54PM EDT194.506.6610.7413.180.00-6510113.57%
QQQ190823P001950002019-08-23 3:13PM EDT195.0012.6511.2913.11+5.58+78.93%301,24881.25%
QQQ190823P001955002019-08-02 3:34PM EDT195.5012.1411.6313.910.00-19105.18%
QQQ190823P001960002019-08-23 2:20PM EDT196.0013.3212.1014.46+5.52+70.77%11110.84%
QQQ190823P001965002019-08-19 2:59PM EDT196.508.1112.7115.060.00-1042119.14%
QQQ190823P001970002019-08-05 3:37PM EDT197.0011.2813.1315.470.00-10116.80%
QQQ190823P001975002019-08-01 12:09PM EDT197.506.2513.4016.070.00-1220125.20%
QQQ190823P001980002019-08-14 10:39AM EDT198.0011.0314.0916.34-2.28-17.13%11113.97%
QQQ190823P001985002019-08-02 3:37PM EDT198.5010.9514.1417.080.00-10131.25%
QQQ190823P001990002019-08-19 11:48AM EDT199.0010.4515.1717.590.00-1510134.57%
QQQ190823P001995002019-08-02 3:56PM EDT199.5012.1015.3918.050.00-560134.96%
QQQ190823P002000002019-08-22 11:51AM EDT200.0012.6816.2618.720.00-1014147.07%
QQQ190823P002010002019-08-08 11:10AM EDT201.0014.5916.8419.430.00-10135.35%
QQQ190823P002020002019-08-02 11:50AM EDT202.0015.2918.0520.480.00-200143.65%
QQQ190823P002025002019-07-31 2:47PM EDT202.5011.6518.1420.980.00-510146.09%
QQQ190823P002030002019-07-31 3:09PM EDT203.0010.9719.0421.560.00-1010153.81%
QQQ190823P002040002019-08-05 12:02AM EDT204.0012.0419.6322.680.00---166.11%
QQQ190823P002050002019-08-01 2:25PM EDT205.0014.9120.8223.520.00-10161.23%
QQQ190823P002125002019-08-01 1:26PM EDT212.5017.9827.9330.970.00-90192.77%
QQQ190823P002150002019-08-23 11:08AM EDT215.0029.8531.2433.34+4.90+19.64%-0192.38%