QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190524C001500002019-05-20 10:12AM EDT150.0030.7631.8331.940.00-263078.91%
QQQ190524C001550002019-05-17 3:29PM EDT155.0028.6026.8426.980.00-2317170.90%
QQQ190524C001555002019-05-13 3:28PM EDT155.5023.5326.3226.470.00-102267.38%
QQQ190524C001575002019-05-07 3:39PM EDT157.5027.5524.3524.470.00--564.65%
QQQ190524C001590002019-05-13 1:16PM EDT159.0019.8722.8622.990.00-1162.89%
QQQ190524C001625002019-05-20 10:24AM EDT162.5018.0919.3519.470.00-3552.34%
QQQ190524C001650002019-05-21 9:31AM EDT165.0016.8216.8416.94+0.66+4.08%14449.02%
QQQ190524C001680002019-05-17 12:41PM EDT168.0016.4413.8713.960.00-21542.68%
QQQ190524C001685002019-05-10 11:56AM EDT168.5013.7213.3713.500.00-111143.75%
QQQ190524C001730002019-05-20 12:02PM EDT173.007.868.868.980.00-307630.27%
QQQ190524C001740002019-05-20 3:00PM EDT174.006.307.928.010.00-13820928.71%
QQQ190524C001745002019-05-21 9:51AM EDT174.507.117.437.54+0.51+7.73%310928.37%
QQQ190524C001750002019-05-21 10:25AM EDT175.006.576.987.08+0.92+16.28%3143428.17%
QQQ190524C001765002019-05-20 3:28PM EDT176.505.505.615.70+1.20+27.91%1012126.51%
QQQ190524C001775002019-05-21 9:59AM EDT177.504.404.734.81+0.70+18.92%1895125.34%
QQQ190524C001790002019-05-21 10:45AM EDT179.003.583.533.59+0.94+35.61%1,1232,21024.29%
QQQ190524C001800002019-05-21 10:48AM EDT180.002.812.772.82+0.80+39.80%2,9618,09323.15%
QQQ190524C001810002019-05-21 10:48AM EDT181.002.142.152.17+0.65+43.62%5,9753,83122.66%
QQQ190524C001820002019-05-21 10:48AM EDT182.001.561.561.58+0.51+48.57%13,2144,69721.83%
QQQ190524C001825002019-05-21 10:48AM EDT182.501.301.301.31+0.40+44.44%1,2472,54521.27%
QQQ190524C001830002019-05-21 10:47AM EDT183.001.061.061.07+0.37+53.62%2,2746,42920.78%
QQQ190524C001835002019-05-21 10:47AM EDT183.500.860.840.86+0.29+50.88%1,4911,48720.31%
QQQ190524C001840002019-05-21 10:48AM EDT184.000.670.650.67+0.25+59.52%1,2526,68319.78%
QQQ190524C001845002019-05-21 10:45AM EDT184.500.530.500.52+0.20+60.61%8663,81119.43%
QQQ190524C001850002019-05-21 10:45AM EDT185.000.380.370.38+0.12+46.15%3,07312,86418.80%
QQQ190524C001870002019-05-21 10:45AM EDT187.000.090.080.10+0.01+12.50%1792,63917.77%
QQQ190524C001900002019-05-21 10:44AM EDT190.000.010.000.010.00-2,6943,73517.58%
QQQ190524C001915002019-05-17 3:13PM EDT191.500.010.000.010.00-1085120.31%
QQQ190524C001920002019-05-17 4:03PM EDT192.000.010.000.010.00-26,35921.09%
QQQ190524C001925002019-05-17 4:11PM EDT192.500.010.000.010.00-1521,06022.27%
QQQ190524C001930002019-05-20 11:22AM EDT193.000.010.000.010.00-102,63923.05%
QQQ190524C001935002019-05-17 4:02PM EDT193.500.010.000.010.00-5272,82023.83%
QQQ190524C001940002019-05-17 3:46PM EDT194.000.020.000.010.00-8111,69625.00%
QQQ190524C001950002019-05-20 3:40PM EDT195.000.010.000.010.00-571,37026.56%
QQQ190524C001955002019-05-20 11:27AM EDT195.500.010.000.000.00-111,55912.50%
QQQ190524C001970002019-05-15 3:53PM EDT197.000.010.000.010.00-140129.69%
QQQ190524C001990002019-05-17 1:17PM EDT199.000.010.000.000.00-244925.00%
QQQ190524C002000002019-05-17 3:19PM EDT200.000.010.000.010.00-302,27235.16%
QQQ190524C002100002019-05-01 3:25PM EDT210.000.010.000.010.00-1950.00%
QQQ190524C002150002019-04-29 10:29AM EDT215.000.010.000.000.00--125.00%
PutsforMay 24, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190524P001555002019-05-13 11:17AM EDT155.500.100.000.010.00-10010651.56%
QQQ190524P001570002019-05-15 3:21PM EDT157.000.010.000.010.00-169151.56%
QQQ190524P001585002019-05-10 10:41AM EDT158.500.140.000.010.00-6649.22%
QQQ190524P001605002019-05-20 9:31AM EDT160.500.030.000.010.00-208745.31%
QQQ190524P001610002019-05-17 1:53PM EDT161.000.020.000.010.00-441443.75%
QQQ190524P001615002019-05-20 9:37AM EDT161.500.030.000.010.00-1501,15042.97%
QQQ190524P001620002019-05-20 2:11PM EDT162.000.020.000.010.00-210042.19%
QQQ190524P001630002019-05-20 3:14PM EDT163.000.020.000.010.00-24215639.84%
QQQ190524P001635002019-05-20 9:35AM EDT163.500.040.000.010.00-113239.06%
QQQ190524P001640002019-05-20 12:40PM EDT164.000.010.000.010.00-16437.50%
QQQ190524P001645002019-05-14 3:12PM EDT164.500.120.000.010.00-212236.72%
QQQ190524P001650002019-05-21 10:38AM EDT165.000.010.010.02-0.02-66.67%82,13739.06%
QQQ190524P001655002019-05-20 3:31PM EDT165.500.020.010.020.00-232237.89%
QQQ190524P001660002019-05-20 2:10PM EDT166.000.040.000.010.00-6637133.59%
QQQ190524P001665002019-05-20 3:15PM EDT166.500.050.010.020.00-4422035.55%
QQQ190524P001670002019-05-21 9:43AM EDT167.000.020.010.02-0.02-50.00%15057334.77%
QQQ190524P001680002019-05-20 2:27PM EDT168.000.060.010.020.00-1331,14832.42%
QQQ190524P001685002019-05-21 9:37AM EDT168.500.020.020.03-0.06-75.00%91,89333.20%
QQQ190524P001690002019-05-21 10:42AM EDT169.000.010.010.02-0.09-90.00%771,64030.47%
QQQ190524P001695002019-05-21 10:08AM EDT169.500.030.010.02-0.05-62.50%61,81629.30%
QQQ190524P001700002019-05-21 10:46AM EDT170.000.020.020.03-0.07-77.78%26312,68329.69%
QQQ190524P001705002019-05-21 10:18AM EDT170.500.030.020.03-0.07-70.00%1681,17828.52%
QQQ190524P001710002019-05-21 10:38AM EDT171.000.040.020.03-0.11-73.33%115,07627.54%
QQQ190524P001715002019-05-21 9:38AM EDT171.500.060.020.04-0.13-68.42%13,98027.54%
QQQ190524P001720002019-05-21 10:40AM EDT172.000.040.030.04-0.15-78.95%3913,73126.37%
QQQ190524P001725002019-05-21 9:35AM EDT172.500.070.040.05-0.16-69.57%1711,36426.17%
QQQ190524P001730002019-05-21 9:43AM EDT173.000.100.050.06-0.15-60.00%2,04614,01425.78%
QQQ190524P001735002019-05-21 10:33AM EDT173.500.090.060.07-0.21-70.00%711,45025.20%
QQQ190524P001740002019-05-21 10:43AM EDT174.000.090.080.09-0.27-75.00%3422,34025.10%
QQQ190524P001750002019-05-21 10:45AM EDT175.000.130.130.14-0.35-72.92%70415,51224.71%
QQQ190524P001760002019-05-21 10:48AM EDT176.000.210.200.21-0.46-68.66%6663,51524.17%
QQQ190524P001770002019-05-21 10:48AM EDT177.000.300.300.31-0.58-65.91%2,4778,30023.63%
QQQ190524P001780002019-05-21 10:47AM EDT178.000.450.450.47-0.68-60.18%1,68015,52823.49%
QQQ190524P001785002019-05-21 10:45AM EDT178.500.530.540.55-0.78-59.54%1,9804,08323.00%
QQQ190524P001790002019-05-21 10:46AM EDT179.000.660.660.67-0.85-56.29%1,5059,83723.00%
QQQ190524P001795002019-05-21 10:48AM EDT179.500.770.760.78-0.99-56.25%4422,83622.53%
QQQ190524P001800002019-05-21 10:45AM EDT180.000.890.890.91-1.01-53.16%3,44912,12122.12%
QQQ190524P001820002019-05-21 10:47AM EDT182.001.651.651.66-1.27-43.49%2,1875,03820.78%
QQQ190524P001825002019-05-21 10:40AM EDT182.502.031.881.90-1.12-35.56%4652,30920.34%
QQQ190524P001830002019-05-21 10:42AM EDT183.002.292.162.19-1.25-35.31%2348,47220.24%
QQQ190524P001835002019-05-21 10:22AM EDT183.502.802.432.47-1.10-28.21%122,04519.61%
QQQ190524P001840002019-05-21 10:34AM EDT184.002.952.732.78-1.35-31.40%1419,75318.99%
QQQ190524P001845002019-05-21 10:09AM EDT184.503.693.083.13-0.96-20.65%321,43318.58%
QQQ190524P001850002019-05-21 10:44AM EDT185.003.473.463.52-1.68-32.62%1103,83718.43%
QQQ190524P001860002019-05-21 10:25AM EDT186.004.754.264.36-1.37-22.39%872,51118.16%
QQQ190524P001870002019-05-21 10:42AM EDT187.005.405.155.25-1.50-21.74%533,15417.38%
QQQ190524P001875002019-05-20 4:13PM EDT187.507.405.625.730.00-3689617.68%
QQQ190524P001880002019-05-21 10:40AM EDT188.006.456.126.24-1.40-17.83%4582919.43%
QQQ190524P001885002019-05-21 9:31AM EDT188.506.916.576.71-0.79-10.26%178918.95%
QQQ190524P001900002019-05-20 12:27PM EDT190.009.018.088.200.00-1101,35421.49%
QQQ190524P001910002019-05-21 10:44AM EDT191.009.159.119.23-1.60-14.88%714325.98%
QQQ190524P001940002019-05-14 9:36AM EDT194.0014.3812.0912.220.00-4031.64%
QQQ190524P001945002019-05-13 9:55AM EDT194.5014.8112.5812.690.00-22029.49%
QQQ190524P001950002019-05-20 3:29PM EDT195.0015.0213.0813.190.00-44030.47%
QQQ190524P001955002019-05-13 9:55AM EDT195.5015.8113.5813.710.00-78033.79%
QQQ190524P001960002019-05-10 1:22PM EDT196.0012.0114.0814.220.00-49035.74%
QQQ190524P001965002019-05-07 11:56AM EDT196.5010.2914.5614.690.00-10033.20%
QQQ190524P001980002019-05-15 2:05PM EDT198.0014.6216.0716.200.00-70137.50%
QQQ190524P001985002019-04-24 3:51PM EDT198.508.7516.5816.700.00--038.48%
QQQ190524P001990002019-04-25 10:18AM EDT199.0013.4517.0817.190.00-17037.89%
QQQ190524P002000002019-05-20 9:36AM EDT200.0020.0918.1118.230.00-3244.73%
QQQ190524P002050002019-05-10 11:11AM EDT205.0023.0423.1123.230.00-6054.49%