QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190628C001100002019-06-05 9:30AM EDT110.0066.7078.3478.620.00-51550.39%
QQQ190628C001150002019-06-25 2:43PM EDT115.0069.8773.3573.620.00-11512.89%
QQQ190628C001190002019-06-13 2:42PM EDT119.0064.0169.3569.620.00-4850483.59%
QQQ190628C001200002019-06-13 2:42PM EDT120.0063.0168.3468.620.00--48476.17%
QQQ190628C001210002019-06-10 12:13AM EDT121.0061.0367.3467.620.00-01469.14%
QQQ190628C001220002019-06-07 10:40AM EDT122.0059.0266.3466.620.00-44462.01%
QQQ190628C001240002019-05-30 12:08PM EDT124.0052.5964.3464.620.00-12448.05%
QQQ190628C001250002019-06-12 9:51AM EDT125.0058.0163.3463.620.00-1104441.11%
QQQ190628C001300002019-06-20 12:15PM EDT130.0057.8758.3558.620.00-898407.32%
QQQ190628C001310002019-05-23 3:55PM EDT131.0047.5457.3557.620.00-20400.68%
QQQ190628C001330002019-06-07 11:02AM EDT133.0045.0555.3555.620.00-11387.45%
QQQ190628C001370002019-06-10 12:13AM EDT137.0028.7451.3451.620.00-12361.18%
QQQ190628C001380002019-06-18 9:42AM EDT138.0048.9550.3550.620.00-56354.98%
QQQ190628C001390002019-06-07 11:02AM EDT139.0044.9949.3549.620.00-810348.54%
QQQ190628C001400002019-06-03 1:58PM EDT140.0031.0848.3548.620.00-590342.19%
QQQ190628C001420002019-06-10 12:13AM EDT142.0019.6746.3546.620.00-02329.49%
QQQ190628C001430002019-05-31 3:38PM EDT143.0031.1345.3545.620.00-714323.24%
QQQ190628C001440002019-06-10 9:55AM EDT144.0039.1044.3544.620.00-125316.99%
QQQ190628C001450002019-06-10 10:08AM EDT145.0038.6443.3443.620.00-840310.55%
QQQ190628C001460002019-06-07 11:03AM EDT146.0032.0542.3542.620.00-12304.49%
QQQ190628C001470002019-06-03 2:50PM EDT147.0023.4241.3441.620.00-495298.14%
QQQ190628C001480002019-06-04 10:15AM EDT148.0024.4040.3540.620.00-172292.09%
QQQ190628C001490002019-06-04 12:31PM EDT149.0024.9739.3539.620.00-156285.94%
QQQ190628C001500002019-06-25 3:26PM EDT150.0034.9038.3438.620.00-4273279.69%
QQQ190628C001510002019-06-17 3:01PM EDT151.0032.8237.3537.620.00-5443273.73%
QQQ190628C001520002019-06-10 12:50PM EDT152.0032.0736.3436.620.00-167267.43%
QQQ190628C001530002019-06-19 3:47PM EDT153.0034.5135.3435.620.00-21,761261.33%
QQQ190628C001540002019-06-18 9:30AM EDT154.0031.9334.3534.620.00-689255.42%
QQQ190628C001550002019-06-20 12:07PM EDT155.0033.4833.3433.620.00-1394249.22%
QQQ190628C001560002019-06-07 10:04AM EDT156.0024.1032.3532.620.00-2069243.31%
QQQ190628C001570002019-06-05 10:31AM EDT157.0018.2031.3431.620.00-1697237.11%
QQQ190628C001580002019-06-20 2:57PM EDT158.0031.6130.3530.620.00-2130231.20%
QQQ190628C001590002019-06-04 9:47AM EDT159.0013.6829.3629.620.00-1586225.29%
QQQ190628C001600002019-06-25 2:31PM EDT160.0025.4928.3428.610.00-1395218.85%
QQQ190628C001610002019-06-17 9:38AM EDT161.0022.3627.3427.610.00-10389212.79%
QQQ190628C001620002019-06-24 9:49AM EDT162.0026.3826.3526.620.00-1959207.03%
QQQ190628C001630002019-06-21 10:02AM EDT163.0025.6525.3625.610.00-2313201.03%
QQQ190628C001640002019-06-21 9:58AM EDT164.0024.2524.3424.62+4.13+20.53%2684194.82%
QQQ190628C001650002019-06-25 10:30AM EDT165.0022.2023.3723.620.00-3898189.16%
QQQ190628C001660002019-06-25 4:00PM EDT166.0019.0122.3522.620.00-21,549182.81%
QQQ190628C001670002019-06-20 1:06PM EDT167.0021.1421.3521.620.00-11,414176.76%
QQQ190628C001680002019-06-21 1:15PM EDT168.0020.8120.3420.62+0.58+2.87%3906170.51%
QQQ190628C001690002019-06-25 10:29AM EDT169.0018.2519.3619.630.00-1933164.80%
QQQ190628C001700002019-06-25 2:35PM EDT170.0015.1518.3618.630.00-631,052158.64%
QQQ190628C001710002019-06-25 3:59PM EDT171.0014.1017.3617.620.00-111,260152.34%
QQQ190628C001720002019-06-24 10:11AM EDT172.0016.6116.3716.620.00-25433146.24%
QQQ190628C001730002019-06-24 10:11AM EDT173.0015.6315.3615.630.00-51,947139.99%
QQQ190628C001740002019-06-21 2:58PM EDT174.0015.0114.3714.62+0.02+0.13%6892133.69%
QQQ190628C001750002019-06-25 3:00PM EDT175.0010.1413.3813.620.00-151,503127.39%
QQQ190628C001760002019-06-21 2:58PM EDT176.0012.9412.3412.62+0.42+3.35%1173,093120.51%
QQQ190628C001770002019-06-25 2:35PM EDT177.008.2611.3411.620.00-332,062114.01%
QQQ190628C001780002019-06-25 1:03PM EDT178.007.6910.3710.620.00-474,714107.72%
QQQ190628C001790002019-06-25 3:05PM EDT179.006.349.369.610.00-107,691100.78%
QQQ190628C001800002019-06-25 4:00PM EDT180.005.328.368.610.00-1,20916,07293.95%
QQQ190628C001810002019-06-21 3:29PM EDT181.008.017.397.61-0.10-1.23%1392,81487.26%
QQQ190628C001820002019-06-25 3:54PM EDT182.003.416.396.620.00-1603,46180.13%
QQQ190628C001830002019-06-25 3:58PM EDT183.002.745.465.630.00-4083,56173.39%
QQQ190628C001840002019-06-21 4:05PM EDT184.004.874.614.76-0.43-8.11%3223,50068.16%
QQQ190628C001850002019-06-25 4:10PM EDT185.001.513.823.950.00-3,26561,56863.48%
QQQ190628C001860002019-06-25 4:11PM EDT186.000.983.083.210.00-3,0228,23859.18%
QQQ190628C001870002019-06-25 4:14PM EDT187.000.612.412.500.00-1,0476,28554.88%
QQQ190628C001880002019-06-21 4:10PM EDT188.001.951.811.87-0.46-19.09%3,61314,81350.88%
QQQ190628C001890002019-06-25 4:14PM EDT189.000.201.311.340.00-20,26734,59047.71%
QQQ190628C001900002019-06-25 4:13PM EDT190.000.110.910.940.00-16,12856,79245.07%
QQQ190628C001910002019-06-25 4:09PM EDT191.000.040.600.620.00-3,47213,50942.53%
QQQ190628C001920002019-06-25 4:11PM EDT192.000.030.370.400.00-6,48013,01240.82%
QQQ190628C001930002019-06-25 3:59PM EDT193.000.020.230.240.00-2,0335,61239.06%
QQQ190628C001940002019-06-21 4:14PM EDT194.000.140.140.15-0.16-53.33%3,5306,73938.38%
QQQ190628C001950002019-06-25 3:57PM EDT195.000.010.090.100.00-7,45028,95938.48%
QQQ190628C001960002019-06-21 4:10PM EDT196.000.060.050.06-0.06-50.00%5305,98638.09%
QQQ190628C001970002019-06-25 9:39AM EDT197.000.010.030.040.00-6973,32238.48%
QQQ190628C001980002019-06-25 2:55PM EDT198.000.010.020.030.00-1,1353,37839.45%
QQQ190628C001990002019-06-24 10:33AM EDT199.000.010.020.030.00-1,49453542.19%
QQQ190628C002000002019-06-24 11:47AM EDT200.000.010.010.020.00-9,2462,10242.58%
QQQ190628C002050002019-06-24 9:31AM EDT205.000.010.000.010.00-1,6314,81050.78%
QQQ190628C002100002019-06-07 11:18AM EDT210.000.010.000.010.00-21,71857.81%
QQQ190628C002150002019-06-07 11:18AM EDT215.000.020.000.010.00-11,37067.19%
QQQ190628C002200002019-06-07 11:18AM EDT220.000.010.000.010.00-146478.13%
QQQ190628C002250002019-06-18 12:51PM EDT225.000.010.000.010.00-16387.50%
QQQ190628C002300002019-06-07 11:18AM EDT230.000.010.000.010.00-140593.75%
QQQ190628C002350002019-06-10 12:13AM EDT235.000.010.000.010.00-012103.13%
QQQ190628C002400002019-06-10 12:13AM EDT240.000.130.000.010.00-017112.50%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190628P001100002019-05-30 9:46AM EDT110.000.010.000.010.00-100548225.00%
QQQ190628P001150002019-06-07 10:56AM EDT115.000.070.000.010.00-5034206.25%
QQQ190628P001190002019-05-31 9:33AM EDT119.000.020.000.010.00-100526193.75%
QQQ190628P001200002019-05-22 3:46PM EDT120.000.020.000.010.00-5212187.50%
QQQ190628P001210002019-06-03 3:53PM EDT121.000.020.000.010.00-1489187.50%
QQQ190628P001220002019-05-30 3:55PM EDT122.000.010.000.010.00-394416181.25%
QQQ190628P001230002019-06-07 10:56AM EDT123.000.020.010.010.00-1045190.63%
QQQ190628P001240002019-06-07 10:56AM EDT124.000.080.010.010.00-519187.50%
QQQ190628P001250002019-05-29 12:37PM EDT125.000.010.000.010.00-6100171.88%
QQQ190628P001260002019-06-07 10:56AM EDT126.000.110.000.010.00-2541168.75%
QQQ190628P001270002019-06-07 10:56AM EDT127.000.110.000.010.00-424165.63%
QQQ190628P001280002019-06-07 10:56AM EDT128.000.080.010.010.00-1103171.88%
QQQ190628P001290002019-05-30 3:49PM EDT129.000.020.000.010.00-58190159.38%
QQQ190628P001300002019-05-29 10:03AM EDT130.000.020.000.010.00-2567156.25%
QQQ190628P001310002019-06-07 10:56AM EDT131.000.030.000.010.00-147153.13%
QQQ190628P001320002019-06-07 10:56AM EDT132.000.140.020.010.00-230165.63%
QQQ190628P001330002019-06-07 10:56AM EDT133.000.060.000.010.00-20243146.88%
QQQ190628P001340002019-05-30 3:49PM EDT134.000.050.010.010.00-4405153.13%
QQQ190628P001350002019-05-30 3:49PM EDT135.000.030.000.010.00-290534140.63%
QQQ190628P001360002019-05-22 3:19PM EDT136.000.030.000.010.00-662137.50%
QQQ190628P001370002019-06-11 10:33AM EDT137.000.020.000.000.00-11,77550.00%
QQQ190628P001380002019-06-13 3:53PM EDT138.000.010.000.010.00-51,624131.25%
QQQ190628P001390002019-05-30 4:09PM EDT139.000.040.000.010.00-125128.13%
QQQ190628P001400002019-06-07 9:59AM EDT140.000.010.000.010.00-9943125.00%
QQQ190628P001410002019-06-07 9:48AM EDT141.000.020.000.010.00-5290121.88%
QQQ190628P001420002019-05-22 3:02PM EDT142.000.050.000.010.00-3101118.75%
QQQ190628P001430002019-06-13 10:42AM EDT143.000.010.010.010.00-15174125.00%
QQQ190628P001440002019-06-03 1:36PM EDT144.000.030.010.010.00-1151121.88%
QQQ190628P001450002019-06-07 3:37PM EDT145.000.040.000.010.00-113,519112.50%
QQQ190628P001460002019-06-17 9:55AM EDT146.000.010.000.010.00-12,502109.38%
QQQ190628P001470002019-06-04 3:53PM EDT147.000.080.000.010.00-2401,196106.25%
QQQ190628P001480002019-06-14 11:30AM EDT148.000.020.000.010.00-201,399103.13%
QQQ190628P001490002019-06-10 12:14PM EDT149.000.020.000.010.00-54,83798.44%
QQQ190628P001500002019-06-19 11:24AM EDT150.000.010.000.010.00-66,58896.88%
QQQ190628P001510002019-06-10 12:11PM EDT151.000.030.000.010.00-566993.75%
QQQ190628P001520002019-06-10 10:49AM EDT152.000.040.000.010.00-82,42590.63%
QQQ190628P001530002019-06-17 3:45PM EDT153.000.020.000.010.00-1696387.50%
QQQ190628P001540002019-06-17 1:04PM EDT154.000.020.000.010.00-52,54787.50%
QQQ190628P001550002019-06-20 1:01PM EDT155.000.020.000.010.00-93,39684.38%
QQQ190628P001560002019-06-17 3:58PM EDT156.000.030.000.010.00-141,41681.25%
QQQ190628P001570002019-06-25 3:10PM EDT157.000.010.000.010.00-1054678.13%
QQQ190628P001580002019-06-25 3:26PM EDT158.000.010.000.010.00-27,88775.00%
QQQ190628P001590002019-06-18 3:30PM EDT159.000.020.000.010.00-936,42471.88%
QQQ190628P001600002019-06-25 3:15PM EDT160.000.010.000.010.00-2104,17268.75%
QQQ190628P001610002019-06-20 1:10PM EDT161.000.010.000.010.00-23,60167.19%
QQQ190628P001620002019-06-25 3:26PM EDT162.000.020.000.010.00-2518,97065.63%
QQQ190628P001630002019-06-25 2:46PM EDT163.000.010.010.020.00-3503,74368.75%
QQQ190628P001640002019-06-21 3:12PM EDT164.000.010.010.02-0.01-50.00%1083,27266.41%
QQQ190628P001650002019-06-25 3:14PM EDT165.000.010.010.020.00-19,36263.28%
QQQ190628P001660002019-06-25 3:14PM EDT166.000.020.010.020.00-315,34460.16%
QQQ190628P001670002019-06-25 2:44PM EDT167.000.020.010.020.00-37,19457.81%
QQQ190628P001680002019-06-25 1:07PM EDT168.000.010.020.030.00-299,13158.20%
QQQ190628P001690002019-06-20 1:28PM EDT169.000.040.020.030.00-558,91655.08%
QQQ190628P001700002019-06-25 3:44PM EDT170.000.010.020.030.00-5318,15752.34%
QQQ190628P001710002019-06-21 3:24PM EDT171.000.030.030.04-0.01-25.00%1931,83451.56%
QQQ190628P001720002019-06-21 2:52PM EDT172.000.040.030.040.00-2121,34849.22%
QQQ190628P001730002019-06-25 11:08AM EDT173.000.010.040.050.00-1135,95047.66%
QQQ190628P001740002019-06-25 3:59PM EDT174.000.040.050.060.00-5414,17445.70%
QQQ190628P001750002019-06-25 4:02PM EDT175.000.040.050.060.00-36733,67242.19%
QQQ190628P001760002019-06-25 3:59PM EDT176.000.040.070.080.00-3706,60140.82%
QQQ190628P001770002019-06-25 3:55PM EDT177.000.070.080.090.00-1385,74338.09%
QQQ190628P001780002019-06-21 3:57PM EDT178.000.090.090.10-0.04-30.77%1,8595,63135.25%
QQQ190628P001790002019-06-25 4:10PM EDT179.000.110.130.140.00-1,13516,80233.99%
QQQ190628P001800002019-06-25 4:07PM EDT180.000.180.160.180.00-27,07020,95231.93%
QQQ190628P001810002019-06-25 4:00PM EDT181.000.290.220.230.00-4,84712,09829.64%
QQQ190628P001820002019-06-25 4:02PM EDT182.000.450.290.310.00-2,6784,70027.69%
QQQ190628P001830002019-06-25 4:02PM EDT183.000.640.400.410.00-4,46613,72325.29%
QQQ190628P001840002019-06-21 4:14PM EDT184.000.540.540.57-0.07-11.48%3,0858,14823.24%
QQQ190628P001850002019-06-25 4:14PM EDT185.001.300.730.750.00-8,87623,34820.09%
QQQ190628P001860002019-06-21 4:14PM EDT186.000.990.981.01-0.07-6.60%6,3378,14716.41%
QQQ190628P001870002019-06-25 4:12PM EDT187.002.391.281.320.00-4,1826,4739.03%
QQQ190628P001880002019-06-25 4:10PM EDT188.003.151.681.720.00-8,8515,5550.00%
QQQ190628P001890002019-06-25 4:03PM EDT189.003.972.152.230.00-4,9074,1630.00%
QQQ190628P001900002019-06-25 3:59PM EDT190.005.052.722.850.00-4,1163,2350.00%
QQQ190628P001910002019-06-21 4:01PM EDT191.003.273.383.56-0.19-5.49%1,1568200.00%
QQQ190628P001920002019-06-21 3:55PM EDT192.003.984.164.34+0.03+0.76%4355810.00%
QQQ190628P001930002019-06-25 3:54PM EDT193.008.085.025.200.00-1685490.00%
QQQ190628P001940002019-06-25 1:13PM EDT194.008.135.916.130.00-2202600.00%
QQQ190628P001950002019-06-25 1:06PM EDT195.009.286.857.080.00-4,3832110.00%
QQQ190628P001960002019-06-25 10:57AM EDT196.009.567.828.090.00-91350.00%
QQQ190628P001970002019-06-20 10:33AM EDT197.008.558.819.090.00-4820.00%
QQQ190628P001980002019-06-20 11:17AM EDT198.0010.039.8110.070.00-12120.00%
QQQ190628P001990002019-06-18 9:55AM EDT199.0012.3010.8111.080.00-1120.00%
QQQ190628P002000002019-06-21 3:51PM EDT200.0011.5711.8112.09-12.76-52.45%46840.00%
QQQ190628P002050002019-06-21 4:12PM EDT205.0016.7316.8117.080.00-1870.00%
QQQ190628P002100002019-06-21 12:06PM EDT210.0021.5521.8122.09+1.22+6.00%1820.00%
QQQ190628P002200002019-06-21 10:56AM EDT220.0031.3131.8132.09-16.53-34.55%2400.00%
QQQ190628P002300002019-06-10 12:12AM EDT230.0056.2241.8142.080.00-000.00%
QQQ190628P002350002019-06-25 10:57AM EDT235.0050.0846.8147.080.00--250.00%
QQQ190628P002400002019-06-25 2:43PM EDT240.0055.1751.8152.080.00--1150.00%