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
QQQ190823C001600002019-08-20 9:52AM EDT160.0027.260.000.000.00-200.00%
QQQ190823C001630002019-08-19 1:47PM EDT163.0025.580.000.000.00-300.00%
QQQ190823C001650002019-08-20 11:18AM EDT165.0023.530.000.000.00-500.00%
QQQ190823C001660002019-08-12 12:02AM EDT166.0017.500.000.000.00--00.00%
QQQ190823C001665002019-08-19 12:14AM EDT166.5016.640.000.000.00--00.00%
QQQ190823C001670002019-08-19 12:14AM EDT167.0017.480.000.000.00--00.00%
QQQ190823C001675002019-08-14 1:52PM EDT167.5016.340.000.000.00-100.00%
QQQ190823C001680002019-08-06 12:04PM EDT168.0017.590.000.000.00--00.00%
QQQ190823C001685002019-08-19 12:14AM EDT168.5019.970.000.000.00--00.00%
QQQ190823C001700002019-08-16 3:49PM EDT170.0015.670.000.000.00-2800.00%
QQQ190823C001705002019-08-12 12:02AM EDT170.5012.750.000.000.00--00.00%
QQQ190823C001710002019-08-14 11:49AM EDT171.0012.830.000.000.00-1200.00%
QQQ190823C001715002019-08-19 12:21PM EDT171.5017.010.000.000.00-200.00%
QQQ190823C001720002019-08-15 2:23PM EDT172.0010.830.000.000.00-800.00%
QQQ190823C001725002019-08-05 3:04PM EDT172.5010.690.000.000.00-200.00%
QQQ190823C001730002019-08-19 2:53PM EDT173.0015.610.000.000.00-200.00%
QQQ190823C001735002019-08-12 10:14AM EDT173.5012.190.000.000.00-2200.00%
QQQ190823C001740002019-08-16 4:04PM EDT174.0011.610.000.000.00-3600.00%
QQQ190823C001745002019-08-08 10:26AM EDT174.508.090.000.000.00-100.00%
QQQ190823C001750002019-08-20 10:56AM EDT175.0013.150.000.000.00-100.00%
QQQ190823C001755002019-08-15 11:12AM EDT175.507.620.000.000.00-10500.00%
QQQ190823C001760002019-08-20 12:59PM EDT176.0012.250.000.000.00-200.00%
QQQ190823C001765002019-08-15 3:33PM EDT176.509.030.000.000.00-200.00%
QQQ190823C001770002019-08-16 2:43PM EDT177.008.810.000.000.00-10100.00%
QQQ190823C001775002019-08-20 1:36PM EDT177.5010.250.000.000.00-500.00%
QQQ190823C001780002019-08-20 4:11PM EDT178.009.000.000.000.00-200.00%
QQQ190823C001785002019-08-16 12:45PM EDT178.507.630.000.000.00-100.00%
QQQ190823C001790002019-08-20 3:51PM EDT179.008.630.000.000.00-500.00%
QQQ190823C001795002019-08-20 9:46AM EDT179.508.300.000.000.00-2000.00%
QQQ190823C001800002019-08-20 3:57PM EDT180.007.250.000.000.00-6500.00%
QQQ190823C001805002019-08-20 10:41AM EDT180.507.400.000.000.00-300.00%
QQQ190823C001810002019-08-20 1:03PM EDT181.007.330.000.000.00-2000.00%
QQQ190823C001815002019-08-19 1:49PM EDT181.507.340.000.000.00-3800.00%
QQQ190823C001820002019-08-20 4:11PM EDT182.005.380.000.000.00-5800.00%
QQQ190823C001825002019-08-20 3:55PM EDT182.505.200.000.000.00-18100.00%
QQQ190823C001830002019-08-20 3:56PM EDT183.004.640.000.000.00-24900.00%
QQQ190823C001835002019-08-20 3:36PM EDT183.504.540.000.000.00-16100.00%
QQQ190823C001840002019-08-20 4:00PM EDT184.003.740.000.000.00-33100.00%
QQQ190823C001845002019-08-20 4:05PM EDT184.503.200.000.000.00-62400.00%
QQQ190823C001850002019-08-20 4:00PM EDT185.002.940.000.000.00-39000.00%
QQQ190823C001855002019-08-20 3:55PM EDT185.502.790.000.000.00-38400.00%
QQQ190823C001860002019-08-20 4:14PM EDT186.002.160.000.000.00-80400.00%
QQQ190823C001865002019-08-20 4:12PM EDT186.501.900.000.000.00-93300.00%
QQQ190823C001870002019-08-20 4:14PM EDT187.001.580.000.000.00-2,17000.10%
QQQ190823C001875002019-08-20 4:00PM EDT187.501.360.000.000.00-1,77500.78%
QQQ190823C001880002019-08-20 4:14PM EDT188.001.080.000.000.00-7,41101.56%
QQQ190823C001885002019-08-20 4:09PM EDT188.500.870.000.000.00-3,68203.13%
QQQ190823C001890002019-08-20 4:14PM EDT189.000.660.000.000.00-3,96803.13%
QQQ190823C001895002019-08-20 4:10PM EDT189.500.520.000.000.00-2,18603.13%
QQQ190823C001900002019-08-20 4:04PM EDT190.000.380.000.000.00-4,64106.25%
QQQ190823C001905002019-08-20 4:00PM EDT190.500.290.000.000.00-1,25206.25%
QQQ190823C001910002019-08-20 4:11PM EDT191.000.190.000.000.00-1,87606.25%
QQQ190823C001915002019-08-20 4:06PM EDT191.500.130.000.000.00-6,64506.25%
QQQ190823C001920002019-08-20 4:11PM EDT192.000.090.000.000.00-34,57706.25%
QQQ190823C001925002019-08-20 4:02PM EDT192.500.070.000.000.00-2,03906.25%
QQQ190823C001930002019-08-20 4:07PM EDT193.000.040.000.000.00-56506.25%
QQQ190823C001935002019-08-20 4:03PM EDT193.500.020.000.000.00-318012.50%
QQQ190823C001940002019-08-20 4:12PM EDT194.000.020.000.000.00-51012.50%
QQQ190823C001945002019-08-20 2:30PM EDT194.500.020.000.000.00-77012.50%
QQQ190823C001950002019-08-20 3:59PM EDT195.000.010.000.000.00-273012.50%
QQQ190823C001955002019-08-19 3:50PM EDT195.500.010.000.000.00-723012.50%
QQQ190823C001960002019-08-20 11:22AM EDT196.000.020.000.000.00-6012.50%
QQQ190823C001965002019-08-20 1:14PM EDT196.500.010.000.000.00-7012.50%
QQQ190823C001970002019-08-20 3:17PM EDT197.000.010.000.000.00-10012.50%
QQQ190823C001975002019-08-16 2:38PM EDT197.500.010.000.000.00-2012.50%
QQQ190823C001980002019-08-19 2:56PM EDT198.000.010.000.000.00-9012.50%
QQQ190823C001985002019-08-12 11:13AM EDT198.500.020.000.000.00-2012.50%
QQQ190823C001990002019-08-13 10:48AM EDT199.000.010.000.000.00-14012.50%
QQQ190823C001995002019-08-09 9:58AM EDT199.500.030.000.000.00-14012.50%
QQQ190823C002000002019-08-19 10:11AM EDT200.000.010.000.000.00-51012.50%
QQQ190823C002010002019-08-12 2:45PM EDT201.000.010.000.000.00-82025.00%
QQQ190823C002020002019-08-19 9:42AM EDT202.000.020.000.000.00-6025.00%
QQQ190823C002025002019-08-19 1:13PM EDT202.500.010.000.000.00-20025.00%
QQQ190823C002030002019-08-09 11:22AM EDT203.000.010.000.000.00-8025.00%
QQQ190823C002040002019-08-13 3:53PM EDT204.000.010.000.000.00-2025.00%
QQQ190823C002050002019-08-16 2:54PM EDT205.000.010.000.000.00-10025.00%
QQQ190823C002075002019-08-19 1:13PM EDT207.500.010.000.000.00-20025.00%
QQQ190823C002100002019-08-12 9:47AM EDT210.000.010.000.000.00-1025.00%
QQQ190823C002125002019-07-26 3:52PM EDT212.500.010.000.000.00-10025.00%
QQQ190823C002150002019-08-14 3:55PM EDT215.000.010.000.000.00-3025.00%
QQQ190823C002175002019-07-24 4:05PM EDT217.500.010.000.000.00--025.00%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190823P001575002019-08-16 3:59PM EDT157.500.010.000.000.00-260050.00%
QQQ190823P001600002019-08-19 9:53AM EDT160.000.010.000.000.00-12050.00%
QQQ190823P001610002019-08-19 12:11AM EDT161.000.100.000.000.00--025.00%
QQQ190823P001615002019-08-19 12:11AM EDT161.500.110.000.000.00--025.00%
QQQ190823P001620002019-08-19 11:40AM EDT162.000.010.000.000.00-10025.00%
QQQ190823P001625002019-08-19 12:24PM EDT162.500.010.000.000.00-4025.00%
QQQ190823P001630002019-08-19 12:11AM EDT163.000.070.000.000.00--025.00%
QQQ190823P001635002019-08-19 12:11AM EDT163.500.030.000.000.00--025.00%
QQQ190823P001640002019-08-20 2:41PM EDT164.000.010.000.000.00-1025.00%
QQQ190823P001645002019-08-19 10:35AM EDT164.500.010.000.000.00-2025.00%
QQQ190823P001650002019-08-19 12:35PM EDT165.000.020.000.000.00-22025.00%
QQQ190823P001655002019-08-19 12:11AM EDT165.500.190.000.000.00--025.00%
QQQ190823P001660002019-08-20 10:28AM EDT166.000.010.000.000.00-5025.00%
QQQ190823P001665002019-08-20 10:28AM EDT166.500.010.000.000.00-2025.00%
QQQ190823P001670002019-08-19 11:40AM EDT167.000.030.000.000.00-413025.00%
QQQ190823P001675002019-08-20 3:55PM EDT167.500.010.000.000.00-66025.00%
QQQ190823P001680002019-08-20 2:41PM EDT168.000.010.000.000.00-1025.00%
QQQ190823P001685002019-08-19 10:03AM EDT168.500.020.000.000.00-66025.00%
QQQ190823P001690002019-08-19 1:25PM EDT169.000.010.000.000.00-386025.00%
QQQ190823P001695002019-08-19 12:20PM EDT169.500.020.000.000.00-217025.00%
QQQ190823P001700002019-08-20 3:59PM EDT170.000.010.000.000.00-22025.00%
QQQ190823P001705002019-08-20 10:35AM EDT170.500.010.000.000.00-243025.00%
QQQ190823P001710002019-08-20 3:01PM EDT171.000.010.000.000.00-484025.00%
QQQ190823P001715002019-08-20 11:33AM EDT171.500.020.000.000.00-39025.00%
QQQ190823P001720002019-08-20 3:59PM EDT172.000.020.000.000.00-801025.00%
QQQ190823P001725002019-08-20 1:24PM EDT172.500.020.000.000.00-24025.00%
QQQ190823P001730002019-08-20 10:34AM EDT173.000.030.000.000.00-193025.00%
QQQ190823P001735002019-08-20 11:34AM EDT173.500.030.000.000.00-42025.00%
QQQ190823P001740002019-08-20 4:14PM EDT174.000.040.000.000.00-106025.00%
QQQ190823P001745002019-08-20 10:53AM EDT174.500.030.000.000.00-55012.50%
QQQ190823P001750002019-08-20 4:02PM EDT175.000.040.000.000.00-439012.50%
QQQ190823P001755002019-08-20 3:21PM EDT175.500.050.000.000.00-153012.50%
QQQ190823P001760002019-08-20 4:01PM EDT176.000.060.000.000.00-221012.50%
QQQ190823P001765002019-08-20 3:55PM EDT176.500.060.000.000.00-332012.50%
QQQ190823P001770002019-08-20 3:17PM EDT177.000.060.000.000.00-761012.50%
QQQ190823P001775002019-08-20 3:52PM EDT177.500.070.000.000.00-371012.50%
QQQ190823P001780002019-08-20 4:09PM EDT178.000.100.000.000.00-2,415012.50%
QQQ190823P001785002019-08-20 4:11PM EDT178.500.130.000.000.00-10,176012.50%
QQQ190823P001790002019-08-20 4:12PM EDT179.000.140.000.000.00-1,660012.50%
QQQ190823P001795002019-08-20 4:03PM EDT179.500.180.000.000.00-99012.50%
QQQ190823P001800002019-08-20 4:05PM EDT180.000.200.000.000.00-2,407012.50%
QQQ190823P001805002019-08-20 4:03PM EDT180.500.240.000.000.00-287012.50%
QQQ190823P001810002019-08-20 4:02PM EDT181.000.280.000.000.00-1,28706.25%
QQQ190823P001815002019-08-20 4:11PM EDT181.500.330.000.000.00-40206.25%
QQQ190823P001820002019-08-20 4:08PM EDT182.000.380.000.000.00-5,60006.25%
QQQ190823P001825002019-08-20 4:03PM EDT182.500.460.000.000.00-75906.25%
QQQ190823P001830002019-08-20 4:14PM EDT183.000.540.000.000.00-3,10306.25%
QQQ190823P001835002019-08-20 4:00PM EDT183.500.620.000.000.00-41306.25%
QQQ190823P001840002019-08-20 4:14PM EDT184.000.730.000.000.00-2,93006.25%
QQQ190823P001845002019-08-20 4:02PM EDT184.500.850.000.000.00-1,04403.13%
QQQ190823P001850002019-08-20 4:14PM EDT185.000.990.000.000.00-12,32803.13%
QQQ190823P001855002019-08-20 4:00PM EDT185.501.090.000.000.00-1,61403.13%
QQQ190823P001860002019-08-20 4:14PM EDT186.001.280.000.000.00-9,38101.56%
QQQ190823P001865002019-08-20 4:12PM EDT186.501.480.000.000.00-1,72100.78%
QQQ190823P001870002019-08-20 4:13PM EDT187.001.680.000.000.00-10,22900.00%
QQQ190823P001875002019-08-20 4:01PM EDT187.501.900.000.000.00-5,69900.00%
QQQ190823P001880002019-08-20 4:08PM EDT188.002.170.000.000.00-12,76900.00%
QQQ190823P001885002019-08-20 4:04PM EDT188.502.500.000.000.00-2,57000.00%
QQQ190823P001890002019-08-20 4:03PM EDT189.002.780.000.000.00-2,17900.00%
QQQ190823P001895002019-08-20 4:04PM EDT189.503.120.000.000.00-41300.00%
QQQ190823P001900002019-08-20 3:59PM EDT190.003.300.000.000.00-2,20000.00%
QQQ190823P001905002019-08-20 4:00PM EDT190.503.810.000.000.00-50600.00%
QQQ190823P001910002019-08-20 4:02PM EDT191.004.250.000.000.00-34100.00%
QQQ190823P001915002019-08-20 1:36PM EDT191.504.070.000.000.00-2100.00%
QQQ190823P001920002019-08-20 3:59PM EDT192.005.100.000.000.00-11700.00%
QQQ190823P001925002019-08-20 3:55PM EDT192.505.280.000.000.00-3500.00%
QQQ190823P001930002019-08-20 4:06PM EDT193.006.150.000.000.00-1800.00%
QQQ190823P001935002019-08-15 2:16PM EDT193.5011.640.000.000.00-6800.00%
QQQ190823P001940002019-08-20 2:21PM EDT194.006.880.000.000.00-1900.00%
QQQ190823P001945002019-08-20 1:54PM EDT194.506.660.000.000.00-6500.00%
QQQ190823P001950002019-08-20 2:42PM EDT195.007.550.000.000.00-9400.00%
QQQ190823P001955002019-08-02 3:34PM EDT195.5012.140.000.000.00-100.00%
QQQ190823P001960002019-08-20 11:02AM EDT196.007.800.000.000.00-5100.00%
QQQ190823P001965002019-08-19 2:59PM EDT196.508.110.000.000.00-1000.00%
QQQ190823P001970002019-08-05 3:37PM EDT197.0011.280.000.000.00-100.00%
QQQ190823P001975002019-08-01 12:09PM EDT197.506.250.000.000.00-12200.00%
QQQ190823P001980002019-08-14 10:39AM EDT198.0013.310.000.000.00-100.00%
QQQ190823P001985002019-08-02 3:37PM EDT198.5010.950.000.000.00-100.00%
QQQ190823P001990002019-08-19 11:48AM EDT199.0010.450.000.000.00-1500.00%
QQQ190823P001995002019-08-02 3:56PM EDT199.5012.100.000.000.00-5600.00%
QQQ190823P002000002019-08-16 11:40AM EDT200.0014.760.000.000.00-1000.00%
QQQ190823P002010002019-08-08 11:10AM EDT201.0014.590.000.000.00-100.00%
QQQ190823P002020002019-08-02 11:50AM EDT202.0015.290.000.000.00-2000.00%
QQQ190823P002025002019-07-31 2:47PM EDT202.5011.650.000.000.00-5100.00%
QQQ190823P002030002019-07-31 3:09PM EDT203.0010.970.000.000.00-10100.00%
QQQ190823P002040002019-08-05 12:02AM EDT204.0012.040.000.000.00---0.00%
QQQ190823P002050002019-08-01 2:25PM EDT205.0014.910.000.000.00-100.00%
QQQ190823P002125002019-08-01 1:26PM EDT212.5017.980.000.000.00-900.00%
QQQ190823P002150002019-07-09 11:34AM EDT215.0024.9528.0528.870.00--097.46%