QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190426C001350002019-03-22 2:13PM EDT135.0051.8252.0252.190.00-140.00%
QQQ190426C001400002019-04-05 1:35PM EDT140.0044.740.000.000.00-100.00%
QQQ190426C001500002019-04-23 10:05AM EDT150.0039.390.000.000.00-2500.00%
QQQ190426C001525002019-03-27 10:00AM EDT152.5026.650.000.000.00-5000.00%
QQQ190426C001550002019-04-23 2:27PM EDT155.0035.290.000.000.00-1200.00%
QQQ190426C001575002019-04-12 11:39AM EDT157.5028.120.000.000.00-200.00%
QQQ190426C001595002019-04-05 11:14AM EDT159.5025.320.000.000.00-2000.00%
QQQ190426C001600002019-04-16 10:26AM EDT160.0026.820.000.000.00-3100.00%
QQQ190426C001605002019-03-27 11:50AM EDT160.5017.010.000.000.00-1500.00%
QQQ190426C001610002019-03-18 12:06AM EDT161.0017.4325.8426.010.00-220.00%
QQQ190426C001615002019-03-18 12:06AM EDT161.5016.8025.3425.510.00-220.00%
QQQ190426C001620002019-04-22 11:18AM EDT162.0025.580.000.000.00-100.00%
QQQ190426C001625002019-03-27 11:16AM EDT162.5016.210.000.000.00-200.00%
QQQ190426C001630002019-04-23 10:26AM EDT163.0026.420.000.000.00-900.00%
QQQ190426C001635002019-03-27 11:14AM EDT163.5015.390.000.000.00-200.00%
QQQ190426C001640002019-04-22 12:01PM EDT164.0023.600.000.000.00-400.00%
QQQ190426C001645002019-04-23 11:06AM EDT164.5024.710.000.000.00-100.00%
QQQ190426C001650002019-04-23 4:13PM EDT165.0025.520.000.000.00-5000.00%
QQQ190426C001660002019-04-18 3:26PM EDT166.0021.470.000.000.00-200.00%
QQQ190426C001665002019-04-15 2:06PM EDT166.5019.260.000.000.00-300.00%
QQQ190426C001670002019-04-18 12:29PM EDT167.0020.310.000.000.00-2500.00%
QQQ190426C001675002019-04-04 3:27PM EDT167.5016.480.000.000.00-100.00%
QQQ190426C001680002019-04-23 10:05AM EDT168.0021.420.000.000.00-500.00%
QQQ190426C001685002019-04-23 3:36PM EDT168.5021.810.000.000.00-1000.00%
QQQ190426C001690002019-04-17 10:46AM EDT169.0018.440.000.000.00-100.00%
QQQ190426C001695002019-03-29 11:06AM EDT169.5010.590.000.000.00-1120.00%
QQQ190426C001700002019-04-23 10:20AM EDT170.0019.310.000.000.00-3200.00%
QQQ190426C001705002019-04-16 10:26AM EDT170.5016.370.000.000.00-8700.00%
QQQ190426C001710002019-04-23 12:19PM EDT171.0019.230.000.000.00-100.00%
QQQ190426C001715002019-04-12 1:44PM EDT171.5014.290.000.000.00-200.00%
QQQ190426C001720002019-04-23 10:24AM EDT172.0017.370.000.000.00-100.00%
QQQ190426C001725002019-04-15 2:43PM EDT172.5013.580.000.000.00-800.00%
QQQ190426C001730002019-04-23 10:35AM EDT173.0016.350.000.000.00-100.00%
QQQ190426C001735002019-04-18 4:08PM EDT173.5014.070.000.000.00-1000.00%
QQQ190426C001740002019-04-18 12:45PM EDT174.0013.330.000.000.00-100.00%
QQQ190426C001745002019-04-22 12:47PM EDT174.5013.160.000.000.00-200.00%
QQQ190426C001750002019-04-23 3:48PM EDT175.0015.050.000.000.00-10600.00%
QQQ190426C001755002019-04-18 2:58PM EDT175.5012.050.000.000.00-300.00%
QQQ190426C001760002019-04-23 12:19PM EDT176.0014.220.000.000.00-400.00%
QQQ190426C001765002019-04-23 1:37PM EDT176.5013.700.000.000.00-200.00%
QQQ190426C001770002019-04-23 11:25AM EDT177.0012.800.000.000.00-800.00%
QQQ190426C001775002019-04-23 11:45AM EDT177.5012.360.000.000.00-4000.00%
QQQ190426C001780002019-04-23 12:44PM EDT178.0012.220.000.000.00-3300.00%
QQQ190426C001785002019-04-23 3:37PM EDT178.5011.760.000.000.00-800.00%
QQQ190426C001790002019-04-23 2:42PM EDT179.0011.430.000.000.00-5700.00%
QQQ190426C001795002019-04-23 3:55PM EDT179.5010.870.000.000.00-4900.00%
QQQ190426C001800002019-04-23 11:18AM EDT180.0010.300.000.000.00-9800.00%
QQQ190426C001805002019-04-18 3:18PM EDT180.507.070.000.000.00-4200.00%
QQQ190426C001810002019-04-23 4:02PM EDT181.009.500.000.000.00-2300.00%
QQQ190426C001815002019-04-23 12:14PM EDT181.508.740.000.000.00-1200.00%
QQQ190426C001820002019-04-23 3:52PM EDT182.008.230.000.000.00-7400.00%
QQQ190426C001825002019-04-23 3:41PM EDT182.507.730.000.000.00-5900.00%
QQQ190426C001830002019-04-23 3:56PM EDT183.007.400.000.000.00-4900.00%
QQQ190426C001835002019-04-23 1:06PM EDT183.506.790.000.000.00-12700.00%
QQQ190426C001840002019-04-23 4:14PM EDT184.006.580.000.000.00-24700.00%
QQQ190426C001845002019-04-23 3:40PM EDT184.505.830.000.000.00-27200.00%
QQQ190426C001850002019-04-23 4:14PM EDT185.005.630.000.000.00-84300.00%
QQQ190426C001855002019-04-23 3:59PM EDT185.505.000.000.000.00-9700.00%
QQQ190426C001860002019-04-23 4:00PM EDT186.004.540.000.000.00-74400.00%
QQQ190426C001865002019-04-23 4:05PM EDT186.504.250.000.000.00-4,53100.00%
QQQ190426C001870002019-04-23 4:02PM EDT187.003.750.000.000.00-1,84900.00%
QQQ190426C001875002019-04-23 4:09PM EDT187.503.340.000.000.00-3,70300.00%
QQQ190426C001880002019-04-23 4:08PM EDT188.002.930.000.000.00-3,34300.00%
QQQ190426C001885002019-04-23 4:14PM EDT188.502.620.000.000.00-3,32300.00%
QQQ190426C001890002019-04-23 4:14PM EDT189.002.250.000.000.00-16,61000.00%
QQQ190426C001895002019-04-23 4:03PM EDT189.501.870.000.000.00-6,88100.00%
QQQ190426C001900002019-04-23 4:14PM EDT190.001.580.000.000.00-15,13900.00%
QQQ190426C001910002019-04-23 4:14PM EDT191.001.050.000.000.00-11,51001.56%
QQQ190426C001915002019-04-23 4:02PM EDT191.500.820.000.000.00-2,00901.56%
QQQ190426C001920002019-04-23 4:14PM EDT192.000.650.000.000.00-4,43403.13%
QQQ190426C001925002019-04-23 4:14PM EDT192.500.510.000.000.00-3,03603.13%
QQQ190426C001935002019-04-23 2:50PM EDT193.500.240.000.000.00-1,16106.25%
QQQ190426C001950002019-04-23 3:54PM EDT195.000.110.000.000.00-80306.25%
QQQ190426C001955002019-04-23 4:12PM EDT195.500.100.000.000.00-33206.25%
QQQ190426C001965002019-04-23 1:54PM EDT196.500.020.000.000.00-2006.25%
QQQ190426C001975002019-04-23 3:58PM EDT197.500.030.000.000.00-368012.50%
QQQ190426C002000002019-04-22 3:35PM EDT200.000.010.000.000.00-8012.50%
QQQ190426C002025002019-03-25 9:30AM EDT202.500.010.000.000.00-12612.50%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190426P001350002019-03-29 10:16AM EDT135.000.020.000.000.00-1050.00%
QQQ190426P001400002019-04-03 10:26AM EDT140.000.010.000.000.00-6050.00%
QQQ190426P001450002019-04-09 12:54PM EDT145.000.010.000.000.00-13050.00%
QQQ190426P001500002019-04-11 10:57AM EDT150.000.010.000.000.00-43050.00%
QQQ190426P001525002019-04-15 10:57AM EDT152.500.010.000.000.00-2050.00%
QQQ190426P001550002019-04-22 9:46AM EDT155.000.010.000.000.00-1050.00%
QQQ190426P001575002019-04-09 10:34AM EDT157.500.040.000.000.00-19050.00%
QQQ190426P001595002019-04-16 1:57PM EDT159.500.010.010.000.00-10065.63%
QQQ190426P001600002019-04-22 3:35PM EDT160.000.010.010.000.00-8065.63%
QQQ190426P001605002019-04-02 9:30AM EDT160.500.080.000.000.00-2050.00%
QQQ190426P001610002019-04-22 9:45AM EDT161.000.010.000.000.00-1050.00%
QQQ190426P001615002019-04-23 9:39AM EDT161.500.010.000.000.00-1050.00%
QQQ190426P001620002019-04-18 1:52PM EDT162.000.010.000.000.00-60050.00%
QQQ190426P001625002019-04-18 10:19AM EDT162.500.010.000.000.00-5050.00%
QQQ190426P001630002019-04-18 1:30PM EDT163.000.010.000.000.00-4050.00%
QQQ190426P001635002019-04-16 10:09AM EDT163.500.030.000.000.00-10050.00%
QQQ190426P001640002019-04-18 12:21PM EDT164.000.010.000.000.00-271025.00%
QQQ190426P001645002019-04-23 11:06AM EDT164.500.010.000.000.00-1025.00%
QQQ190426P001650002019-04-23 3:38PM EDT165.000.010.010.000.00-19054.69%
QQQ190426P001655002019-04-18 3:55PM EDT165.500.010.000.000.00-3025.00%
QQQ190426P001660002019-04-17 11:50AM EDT166.000.010.000.000.00-1025.00%
QQQ190426P001665002019-04-16 3:23PM EDT166.500.020.000.000.00-26025.00%
QQQ190426P001670002019-04-23 9:39AM EDT167.000.010.000.000.00-1025.00%
QQQ190426P001675002019-04-17 9:53AM EDT167.500.020.000.000.00-5025.00%
QQQ190426P001680002019-04-22 10:01AM EDT168.000.010.010.000.00-1025.00%
QQQ190426P001685002019-04-18 2:19PM EDT168.500.020.010.000.00-510025.00%
QQQ190426P001690002019-04-23 4:02PM EDT169.000.010.000.000.00-16025.00%
QQQ190426P001695002019-04-12 1:14PM EDT169.500.080.000.000.00-1025.00%
QQQ190426P001700002019-04-23 2:00PM EDT170.000.010.000.000.00-129025.00%
QQQ190426P001705002019-04-22 11:52AM EDT170.500.010.000.000.00-64025.00%
QQQ190426P001710002019-04-23 12:01PM EDT171.000.010.000.000.00-11025.00%
QQQ190426P001715002019-04-22 4:09PM EDT171.500.020.000.000.00-20025.00%
QQQ190426P001720002019-04-23 2:52PM EDT172.000.010.000.000.00-594025.00%
QQQ190426P001725002019-04-22 3:54PM EDT172.500.020.000.000.00-30025.00%
QQQ190426P001730002019-04-23 3:01PM EDT173.000.010.000.000.00-1025.00%
QQQ190426P001735002019-04-23 11:32AM EDT173.500.010.000.000.00-44025.00%
QQQ190426P001740002019-04-23 4:02PM EDT174.000.020.000.000.00-4025.00%
QQQ190426P001745002019-04-23 12:59PM EDT174.500.020.000.000.00-2025.00%
QQQ190426P001750002019-04-23 11:39AM EDT175.000.010.000.000.00-4025.00%
QQQ190426P001755002019-04-22 4:13PM EDT175.500.020.000.000.00-944025.00%
QQQ190426P001760002019-04-23 9:56AM EDT176.000.010.000.000.00-11025.00%
QQQ190426P001765002019-04-23 9:33AM EDT176.500.010.000.000.00-5025.00%
QQQ190426P001770002019-04-23 11:46AM EDT177.000.010.000.000.00-14025.00%
QQQ190426P001775002019-04-23 1:35PM EDT177.500.010.000.000.00-202012.50%
QQQ190426P001780002019-04-23 3:35PM EDT178.000.010.000.000.00-40012.50%
QQQ190426P001785002019-04-23 9:30AM EDT178.500.010.000.000.00-3012.50%
QQQ190426P001790002019-04-23 3:33PM EDT179.000.020.000.000.00-70012.50%
QQQ190426P001795002019-04-23 3:01PM EDT179.500.020.000.000.00-44012.50%
QQQ190426P001800002019-04-23 3:35PM EDT180.000.030.000.000.00-540012.50%
QQQ190426P001805002019-04-23 3:54PM EDT180.500.020.000.000.00-328012.50%
QQQ190426P001810002019-04-23 4:01PM EDT181.000.040.000.000.00-615012.50%
QQQ190426P001815002019-04-23 3:44PM EDT181.500.030.000.000.00-176012.50%
QQQ190426P001820002019-04-23 3:56PM EDT182.000.030.000.000.00-877012.50%
QQQ190426P001825002019-04-23 3:50PM EDT182.500.050.000.000.00-549012.50%
QQQ190426P001830002019-04-23 4:12PM EDT183.000.050.000.000.00-3,657012.50%
QQQ190426P001835002019-04-23 3:31PM EDT183.500.070.000.000.00-1,236012.50%
QQQ190426P001840002019-04-23 3:59PM EDT184.000.090.000.000.00-2,985012.50%
QQQ190426P001845002019-04-23 4:14PM EDT184.500.090.000.000.00-1,96606.25%
QQQ190426P001850002019-04-23 4:01PM EDT185.000.120.000.000.00-16,67106.25%
QQQ190426P001855002019-04-23 3:50PM EDT185.500.180.000.000.00-2,10506.25%
QQQ190426P001860002019-04-23 3:55PM EDT186.000.210.000.000.00-7,49906.25%
QQQ190426P001865002019-04-23 4:01PM EDT186.500.240.000.000.00-8,90106.25%
QQQ190426P001870002019-04-23 4:14PM EDT187.000.270.000.000.00-7,09206.25%
QQQ190426P001885002019-04-23 3:56PM EDT188.500.620.000.000.00-11,83703.13%
QQQ190426P001900002019-04-23 4:13PM EDT190.001.060.000.000.00-9,56000.78%
QQQ190426P001910002019-04-23 4:08PM EDT191.001.570.000.000.00-1,09100.00%
QQQ190426P001920002019-04-23 3:56PM EDT192.002.280.000.000.00-52600.00%
QQQ190426P001925002019-04-23 3:58PM EDT192.502.650.000.000.00-96200.00%
QQQ190426P001945002019-04-23 12:55PM EDT194.504.360.000.000.00-800.00%
QQQ190426P001950002019-04-23 3:23PM EDT195.004.650.000.000.00-41100.00%
QQQ190426P002000002019-04-09 3:55PM EDT200.0015.900.000.000.00-300.00%