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
QQQ190823C001600002019-08-21 9:51AM EDT160.0029.150.000.000.00-2270.00%
QQQ190823C001630002019-08-19 1:47PM EDT163.0025.580.000.000.00-330.00%
QQQ190823C001650002019-08-22 4:03PM EDT165.0022.850.000.000.00-941510.00%
QQQ190823C001660002019-08-12 12:02AM EDT166.0017.500.000.000.00--10.00%
QQQ190823C001665002019-08-19 12:14AM EDT166.5016.640.000.000.00--540.00%
QQQ190823C001670002019-08-19 12:14AM EDT167.0017.480.000.000.00--140.00%
QQQ190823C001675002019-08-22 10:56AM EDT167.5019.310.000.000.00-100.00%
QQQ190823C001680002019-08-06 12:04PM EDT168.0017.590.000.000.00--270.00%
QQQ190823C001685002019-08-19 12:14AM EDT168.5019.970.000.000.00--130.00%
QQQ190823C001700002019-08-22 2:53PM EDT170.0018.430.000.000.00-2610.00%
QQQ190823C001705002019-08-12 12:02AM EDT170.5012.750.000.000.00--500.00%
QQQ190823C001710002019-08-22 11:19AM EDT171.0016.490.000.000.00-2120.00%
QQQ190823C001715002019-08-19 12:21PM EDT171.5017.010.000.000.00-2130.00%
QQQ190823C001720002019-08-21 3:18PM EDT172.0016.420.000.000.00-5270.00%
QQQ190823C001725002019-08-21 3:15PM EDT172.5015.960.000.000.00-7180.00%
QQQ190823C001730002019-08-22 3:20PM EDT173.0015.140.000.000.00-4420.00%
QQQ190823C001735002019-08-12 10:14AM EDT173.5013.580.000.000.00-11560.00%
QQQ190823C001740002019-08-16 4:04PM EDT174.0011.610.000.000.00-36720.00%
QQQ190823C001745002019-08-08 10:26AM EDT174.508.090.000.000.00-1600.00%
QQQ190823C001750002019-08-22 3:54PM EDT175.0013.650.000.000.00-42770.00%
QQQ190823C001755002019-08-15 11:12AM EDT175.507.620.000.000.00-1051230.00%
QQQ190823C001760002019-08-21 4:13PM EDT176.0012.830.000.000.00-53160.00%
QQQ190823C001765002019-08-15 3:33PM EDT176.509.030.000.000.00-25420.00%
QQQ190823C001770002019-08-22 3:52PM EDT177.0011.600.000.000.00-54130.00%
QQQ190823C001775002019-08-22 10:20AM EDT177.5010.830.000.000.00-14760.00%
QQQ190823C001780002019-08-22 3:53PM EDT178.0010.670.000.000.00-224020.00%
QQQ190823C001785002019-08-22 3:40PM EDT178.509.840.000.000.00-13050.00%
QQQ190823C001790002019-08-22 3:59PM EDT179.009.180.000.000.00-245720.00%
QQQ190823C001795002019-08-22 2:51PM EDT179.508.940.000.000.00-11,2930.00%
QQQ190823C001800002019-08-22 3:58PM EDT180.008.140.000.000.00-1561,6390.00%
QQQ190823C001805002019-08-22 3:50PM EDT180.508.000.000.000.00-83450.00%
QQQ190823C001810002019-08-22 2:45PM EDT181.007.430.000.000.00-388820.00%
QQQ190823C001815002019-08-22 2:59PM EDT181.507.010.000.000.00-85970.00%
QQQ190823C001820002019-08-22 3:55PM EDT182.006.460.000.000.00-342,3110.00%
QQQ190823C001825002019-08-22 3:11PM EDT182.505.740.000.000.00-631,6430.00%
QQQ190823C001830002019-08-22 4:01PM EDT183.005.040.000.000.00-2502,6020.00%
QQQ190823C001835002019-08-22 3:49PM EDT183.505.000.000.000.00-503,5520.00%
QQQ190823C001840002019-08-22 4:03PM EDT184.004.050.000.000.00-4361,8660.00%
QQQ190823C001845002019-08-22 3:12PM EDT184.503.800.000.000.00-1011,2790.00%
QQQ190823C001850002019-08-22 4:01PM EDT185.003.180.000.000.00-5984,1470.00%
QQQ190823C001855002019-08-22 3:48PM EDT185.503.150.000.000.00-2151,2260.00%
QQQ190823C001860002019-08-22 3:59PM EDT186.002.460.000.000.00-8984,3850.00%
QQQ190823C001865002019-08-22 4:03PM EDT186.501.960.000.000.00-2,2651,9120.00%
QQQ190823C001870002019-08-22 4:14PM EDT187.001.590.000.000.00-5,2314,8240.00%
QQQ190823C001875002019-08-22 4:11PM EDT187.501.260.000.000.00-3,9653,0890.00%
QQQ190823C001880002019-08-22 4:14PM EDT188.000.960.000.000.00-12,1339,1270.00%
QQQ190823C001885002019-08-22 4:12PM EDT188.500.680.000.000.00-5,9114,0011.56%
QQQ190823C001890002019-08-22 4:14PM EDT189.000.470.000.000.00-6,0006,4443.13%
QQQ190823C001895002019-08-22 4:13PM EDT189.500.310.000.000.00-4,5134,2013.13%
QQQ190823C001900002019-08-22 4:14PM EDT190.000.200.000.000.00-12,99411,9436.25%
QQQ190823C001905002019-08-22 4:05PM EDT190.500.130.000.000.00-2,5843,5236.25%
QQQ190823C001910002019-08-22 4:06PM EDT191.000.080.000.000.00-1,3873,8026.25%
QQQ190823C001915002019-08-22 4:02PM EDT191.500.050.000.000.00-7625,50112.50%
QQQ190823C001920002019-08-22 3:59PM EDT192.000.030.000.000.00-2,71813,44012.50%
QQQ190823C001925002019-08-22 3:47PM EDT192.500.020.000.000.00-5403,90612.50%
QQQ190823C001930002019-08-22 3:58PM EDT193.000.010.000.000.00-2,1696,51412.50%
QQQ190823C001935002019-08-22 2:59PM EDT193.500.010.000.000.00-3691,89212.50%
QQQ190823C001940002019-08-22 4:06PM EDT194.000.010.000.000.00-2552,52512.50%
QQQ190823C001945002019-08-21 2:51PM EDT194.500.030.000.000.00-34,09912.50%
QQQ190823C001950002019-08-22 3:51PM EDT195.000.010.000.000.00-686,50712.50%
QQQ190823C001955002019-08-22 12:49PM EDT195.500.010.000.000.00-23,81312.50%
QQQ190823C001960002019-08-22 10:39AM EDT196.000.010.000.000.00-813,45125.00%
QQQ190823C001965002019-08-20 1:14PM EDT196.500.010.000.000.00-72,98025.00%
QQQ190823C001970002019-08-20 3:17PM EDT197.000.010.000.000.00-103,15925.00%
QQQ190823C001975002019-08-16 2:38PM EDT197.500.010.000.000.00-21,14125.00%
QQQ190823C001980002019-08-19 2:56PM EDT198.000.010.000.000.00-91,38925.00%
QQQ190823C001985002019-08-12 11:13AM EDT198.500.020.000.000.00-258625.00%
QQQ190823C001990002019-08-21 2:39PM EDT199.000.010.000.000.00-22,32125.00%
QQQ190823C001995002019-08-09 9:58AM EDT199.500.030.000.000.00-1431225.00%
QQQ190823C002000002019-08-19 10:11AM EDT200.000.010.000.000.00-5163425.00%
QQQ190823C002010002019-08-21 2:07PM EDT201.000.010.000.000.00-102,49825.00%
QQQ190823C002020002019-08-22 11:33AM EDT202.000.010.000.000.00-455025.00%
QQQ190823C002025002019-08-19 1:13PM EDT202.500.010.000.000.00-2020125.00%
QQQ190823C002030002019-08-09 11:22AM EDT203.000.010.000.000.00-819425.00%
QQQ190823C002040002019-08-13 3:53PM EDT204.000.010.000.000.00-223925.00%
QQQ190823C002050002019-08-16 2:54PM EDT205.000.010.000.000.00-1041550.00%
QQQ190823C002075002019-08-19 1:13PM EDT207.500.010.000.000.00-202,21850.00%
QQQ190823C002100002019-08-12 9:47AM EDT210.000.010.000.000.00-117450.00%
QQQ190823C002125002019-07-26 3:52PM EDT212.500.010.000.000.00-101050.00%
QQQ190823C002150002019-08-14 3:55PM EDT215.000.010.000.000.00-3550.00%
QQQ190823C002175002019-07-24 4:05PM EDT217.500.010.000.000.00--150.00%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190823P001575002019-08-16 3:59PM EDT157.500.010.000.000.00-26036250.00%
QQQ190823P001600002019-08-19 9:53AM EDT160.000.010.000.000.00-1015650.00%
QQQ190823P001610002019-08-19 12:11AM EDT161.000.100.000.000.00--7950.00%
QQQ190823P001615002019-08-19 12:11AM EDT161.500.110.000.000.00--150.00%
QQQ190823P001620002019-08-19 11:40AM EDT162.000.010.000.000.00-101050.00%
QQQ190823P001625002019-08-19 12:24PM EDT162.500.010.000.000.00-477050.00%
QQQ190823P001630002019-08-19 12:11AM EDT163.000.070.000.000.00--5850.00%
QQQ190823P001635002019-08-19 12:11AM EDT163.500.030.000.000.00--2550.00%
QQQ190823P001640002019-08-20 2:41PM EDT164.000.010.000.000.00-114750.00%
QQQ190823P001645002019-08-19 10:35AM EDT164.500.010.000.000.00-224150.00%
QQQ190823P001650002019-08-19 12:35PM EDT165.000.020.000.000.00-227,16250.00%
QQQ190823P001655002019-08-19 12:11AM EDT165.500.190.000.000.00--61350.00%
QQQ190823P001660002019-08-20 10:28AM EDT166.000.010.000.000.00-510550.00%
QQQ190823P001665002019-08-20 10:28AM EDT166.500.010.000.000.00-21,11350.00%
QQQ190823P001670002019-08-19 11:40AM EDT167.000.030.000.000.00-41362850.00%
QQQ190823P001675002019-08-21 10:26AM EDT167.500.010.000.000.00-33,90050.00%
QQQ190823P001680002019-08-20 2:41PM EDT168.000.010.000.000.00-154550.00%
QQQ190823P001685002019-08-19 10:03AM EDT168.500.020.000.000.00-662,06950.00%
QQQ190823P001690002019-08-19 1:25PM EDT169.000.010.000.000.00-3862,97350.00%
QQQ190823P001695002019-08-19 12:20PM EDT169.500.020.000.000.00-21755950.00%
QQQ190823P001700002019-08-21 3:40PM EDT170.000.010.000.000.00-29,75650.00%
QQQ190823P001705002019-08-22 1:36PM EDT170.500.010.000.000.00-1003,02850.00%
QQQ190823P001710002019-08-22 1:36PM EDT171.000.010.000.000.00-1002,30450.00%
QQQ190823P001715002019-08-21 11:44AM EDT171.500.010.000.000.00-343850.00%
QQQ190823P001720002019-08-21 9:57AM EDT172.000.010.000.000.00-51,34850.00%
QQQ190823P001725002019-08-21 3:02PM EDT172.500.010.000.000.00-5991,57850.00%
QQQ190823P001730002019-08-22 1:14PM EDT173.000.010.000.000.00-981,38750.00%
QQQ190823P001735002019-08-22 11:18AM EDT173.500.010.000.000.00-1924,07625.00%
QQQ190823P001740002019-08-22 1:36PM EDT174.000.010.000.000.00-1017,35525.00%
QQQ190823P001745002019-08-21 12:15PM EDT174.500.020.000.000.00-1471425.00%
QQQ190823P001750002019-08-22 1:25PM EDT175.000.010.000.000.00-4815,83025.00%
QQQ190823P001755002019-08-22 3:45PM EDT175.500.010.000.000.00-1,2832,16125.00%
QQQ190823P001760002019-08-22 3:58PM EDT176.000.010.000.000.00-1,3336,81925.00%
QQQ190823P001765002019-08-22 3:53PM EDT176.500.010.000.000.00-5942,38925.00%
QQQ190823P001770002019-08-22 3:50PM EDT177.000.010.000.000.00-5917,85325.00%
QQQ190823P001775002019-08-22 12:33PM EDT177.500.020.000.000.00-2294,27725.00%
QQQ190823P001780002019-08-22 3:54PM EDT178.000.010.000.000.00-5308,27825.00%
QQQ190823P001785002019-08-22 3:48PM EDT178.500.020.000.000.00-6,32317,06525.00%
QQQ190823P001790002019-08-22 4:14PM EDT179.000.010.000.000.00-1,00531,42925.00%
QQQ190823P001795002019-08-22 12:03PM EDT179.500.020.000.000.00-772,53525.00%
QQQ190823P001800002019-08-22 4:01PM EDT180.000.030.000.000.00-2,19318,36725.00%
QQQ190823P001805002019-08-22 4:03PM EDT180.500.030.000.000.00-3224,88025.00%
QQQ190823P001810002019-08-22 4:14PM EDT181.000.040.000.000.00-45713,77312.50%
QQQ190823P001815002019-08-22 3:59PM EDT181.500.040.000.000.00-3392,65912.50%
QQQ190823P001820002019-08-22 3:58PM EDT182.000.050.000.000.00-5,56614,07212.50%
QQQ190823P001825002019-08-22 4:05PM EDT182.500.070.000.000.00-1,9917,94712.50%
QQQ190823P001830002019-08-22 4:10PM EDT183.000.100.000.000.00-2,6116,43912.50%
QQQ190823P001835002019-08-22 4:14PM EDT183.500.110.000.000.00-9082,68512.50%
QQQ190823P001840002019-08-22 4:13PM EDT184.000.150.000.000.00-1,6376,55212.50%
QQQ190823P001845002019-08-22 4:02PM EDT184.500.200.000.000.00-3,9643,77412.50%
QQQ190823P001850002019-08-22 4:14PM EDT185.000.240.000.000.00-16,34112,7356.25%
QQQ190823P001855002019-08-22 4:06PM EDT185.500.320.000.000.00-5,0793,8956.25%
QQQ190823P001860002019-08-22 4:14PM EDT186.000.400.000.000.00-11,84914,1416.25%
QQQ190823P001865002019-08-22 4:01PM EDT186.500.550.000.000.00-4,1813,2823.13%
QQQ190823P001870002019-08-22 4:09PM EDT187.000.660.000.000.00-10,53311,2303.13%
QQQ190823P001875002019-08-22 4:14PM EDT187.500.830.000.000.00-5,2863,6351.56%
QQQ190823P001880002019-08-22 4:14PM EDT188.001.010.000.000.00-16,6629,6660.10%
QQQ190823P001885002019-08-22 4:04PM EDT188.501.240.000.000.00-4,7404,1670.00%
QQQ190823P001890002019-08-22 4:02PM EDT189.001.560.000.000.00-7,1484,5140.00%
QQQ190823P001895002019-08-22 3:59PM EDT189.501.860.000.000.00-9261,3120.00%
QQQ190823P001900002019-08-22 4:10PM EDT190.002.320.000.000.00-1,6744,3820.00%
QQQ190823P001905002019-08-22 3:59PM EDT190.502.600.000.000.00-3159860.00%
QQQ190823P001910002019-08-22 4:02PM EDT191.003.150.000.000.00-4148920.00%
QQQ190823P001915002019-08-22 3:16PM EDT191.503.420.000.000.00-1366170.00%
QQQ190823P001920002019-08-22 3:55PM EDT192.003.620.000.000.00-1704130.00%
QQQ190823P001925002019-08-22 3:43PM EDT192.504.100.000.000.00-45600.00%
QQQ190823P001930002019-08-22 3:06PM EDT193.004.700.000.000.00-43,8880.00%
QQQ190823P001935002019-08-22 2:50PM EDT193.505.100.000.000.00-71080.00%
QQQ190823P001940002019-08-21 2:07PM EDT194.004.900.000.000.00-741260.00%
QQQ190823P001945002019-08-20 1:54PM EDT194.506.660.000.000.00-65100.00%
QQQ190823P001950002019-08-22 4:04PM EDT195.007.070.000.000.00-1081,2480.00%
QQQ190823P001955002019-08-02 3:34PM EDT195.5012.140.000.000.00-190.00%
QQQ190823P001960002019-08-20 11:02AM EDT196.007.800.000.000.00-5110.00%
QQQ190823P001965002019-08-19 2:59PM EDT196.508.110.000.000.00-10420.00%
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 EDT198.0013.310.000.000.00-110.00%
QQQ190823P001985002019-08-02 3:37PM EDT198.5010.950.000.000.00-100.00%
QQQ190823P001990002019-08-19 11:48AM EDT199.0010.450.000.000.00-15100.00%
QQQ190823P001995002019-08-02 3:56PM EDT199.5012.100.000.000.00-5600.00%
QQQ190823P002000002019-08-22 11:51AM EDT200.0012.680.000.000.00-10140.00%
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--0223.93%