QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ191213C001575002019-12-02 9:34AM EST157.5045.2647.4147.51+45.26+∞%-378.13%
QQQ191213C001585002019-12-02 9:34AM EST158.5044.2646.4146.51+44.26+∞%-376.56%
QQQ191213C001600002019-11-27 9:50AM EST160.0045.2644.9145.010.00-103473.44%
QQQ191213C001650002019-11-18 10:30AM EST165.0037.2539.9140.010.00--13565.63%
QQQ191213C001700002019-11-18 10:45AM EST170.0034.7734.9135.01+2.03+6.20%1015057.81%
QQQ191213C001725002019-12-06 9:44AM EST172.5032.0432.4232.51+32.04+∞%4053.13%
QQQ191213C001750002019-12-06 2:54PM EST175.0030.0029.9230.02+2.19+7.87%941453.13%
QQQ191213C001760002019-12-06 1:50PM EST176.0029.0028.9229.02+2.55+9.64%111251.17%
QQQ191213C001770002019-11-14 3:45PM EST177.0024.8527.9228.020.00-610449.22%
QQQ191213C001775002019-11-18 12:11AM EST177.5024.3627.4227.520.00--2148.44%
QQQ191213C001780002019-11-14 3:45PM EST178.0023.8826.9227.020.00-202047.66%
QQQ191213C001790002019-12-04 4:08PM EST179.0023.2925.9226.020.00-91946.09%
QQQ191213C001795002019-12-05 11:13AM EST179.5022.8825.4225.52+22.88+∞%-145.31%
QQQ191213C001800002019-12-06 1:46PM EST180.0025.0424.9225.02+2.39+10.55%1122044.53%
QQQ191213C001810002019-12-05 9:30AM EST181.0022.1823.9224.020.00-120242.58%
QQQ191213C001815002019-12-03 3:30PM EST181.5019.9023.4223.52+19.90+∞%-141.80%
QQQ191213C001820002019-11-20 1:52PM EST182.0019.5422.9323.020.00-101341.02%
QQQ191213C001825002019-11-18 1:32PM EST182.5020.8022.4322.520.00-31040.23%
QQQ191213C001830002019-12-06 12:06PM EST183.0021.8121.9322.03+2.37+12.19%42141.41%
QQQ191213C001840002019-12-04 3:59PM EST184.0018.5320.9321.030.00-110039.45%
QQQ191213C001845002019-12-06 1:53PM EST184.5020.4920.4320.53+20.49+∞%11538.67%
QQQ191213C001850002019-12-03 10:48AM EST185.0015.1819.9420.030.00-117637.89%
QQQ191213C001855002019-12-06 1:17PM EST185.5019.6519.4419.53+19.65+∞%281136.91%
QQQ191213C001860002019-12-06 3:40PM EST186.0019.1118.9419.03+2.19+12.94%11527035.94%
QQQ191213C001870002019-12-06 1:15PM EST187.0018.0817.9418.03+2.72+17.71%15834.38%
QQQ191213C001875002019-11-21 10:30AM EST187.5014.4817.4417.530.00--133.40%
QQQ191213C001880002019-11-22 10:35AM EST188.0014.5016.9417.030.00-507132.42%
QQQ191213C001885002019-12-06 1:18PM EST188.5016.6216.4416.53+16.62+∞%53031.64%
QQQ191213C001890002019-12-02 9:44AM EST189.0015.3215.9416.040.00-27632.03%
QQQ191213C001895002019-12-06 3:51PM EST189.5015.5215.4515.54+4.39+39.44%15631.25%
QQQ191213C001900002019-12-06 1:37PM EST190.0015.0714.9515.04+2.47+19.60%20654030.27%
QQQ191213C001905002019-12-06 12:05PM EST190.5014.2814.4514.54+1.93+15.63%25929.30%
QQQ191213C001910002019-12-06 1:20PM EST191.0014.1613.9514.05+2.33+19.70%3629.40%
QQQ191213C001915002019-12-06 12:05PM EST191.5013.3313.4613.55+3.78+39.58%11128.52%
QQQ191213C001920002019-12-06 9:46AM EST192.0012.7612.9613.06-1.31-9.31%17328.32%
QQQ191213C001925002019-12-05 1:29PM EST192.5010.0812.4612.560.00-27427.34%
QQQ191213C001930002019-12-06 3:39PM EST193.0012.1411.9712.06+2.50+25.93%517226.37%
QQQ191213C001935002019-12-05 3:13PM EST193.509.4511.4711.570.00-1826.17%
QQQ191213C001940002019-12-06 1:53PM EST194.0010.9810.9811.07+2.14+24.21%815125.20%
QQQ191213C001945002019-12-06 3:40PM EST194.5010.6810.4910.58+3.73+53.67%515224.81%
QQQ191213C001950002019-12-06 3:37PM EST195.0010.119.9910.09+2.07+25.75%5454424.32%
QQQ191213C001955002019-12-06 11:22AM EST195.509.379.509.60+3.50+59.63%1119623.73%
QQQ191213C001960002019-12-06 3:24PM EST196.009.079.019.11+2.32+34.37%5630923.15%
QQQ191213C001965002019-12-06 2:55PM EST196.508.608.528.62+1.78+26.10%1232222.46%
QQQ191213C001970002019-12-06 3:59PM EST197.008.108.048.13+1.80+28.57%7143621.78%
QQQ191213C001975002019-12-06 3:22PM EST197.507.557.577.66+1.72+29.50%3137621.68%
QQQ191213C001980002019-12-06 3:41PM EST198.007.337.097.18+1.93+35.74%9445221.09%
QQQ191213C001985002019-12-06 1:32PM EST198.506.676.626.70+2.07+45.00%725620.46%
QQQ191213C001990002019-12-06 4:06PM EST199.006.126.176.21+1.59+35.10%3933519.53%
QQQ191213C001995002019-12-06 3:32PM EST199.505.755.715.75+1.75+43.75%8275319.19%
QQQ191213C002000002019-12-06 4:13PM EST200.005.215.255.29+1.45+38.56%4303,26918.75%
QQQ191213C002005002019-12-06 4:13PM EST200.504.764.804.83+1.39+41.25%26331818.16%
QQQ191213C002010002019-12-06 4:10PM EST201.004.334.364.39+1.33+44.33%4414,65617.80%
QQQ191213C002015002019-12-06 3:59PM EST201.503.963.933.96+1.31+49.43%1611,01617.41%
QQQ191213C002020002019-12-06 4:14PM EST202.003.513.513.54+1.20+51.95%4881,05916.99%
QQQ191213C002025002019-12-06 4:01PM EST202.503.053.103.13+1.08+54.82%5521,29716.55%
QQQ191213C002030002019-12-06 3:57PM EST203.002.732.702.71+1.01+58.72%1,7253,25615.77%
QQQ191213C002035002019-12-06 3:59PM EST203.502.372.332.36+0.97+69.29%30682115.64%
QQQ191213C002040002019-12-06 4:14PM EST204.001.981.972.01+0.86+76.79%3,4525,76315.24%
QQQ191213C002045002019-12-06 4:14PM EST204.501.651.641.67+0.74+81.32%2,1401,22214.70%
QQQ191213C002050002019-12-06 4:14PM EST205.001.351.341.36+0.61+82.43%4,75612,33414.21%
QQQ191213C002055002019-12-06 4:14PM EST205.501.061.061.09+0.50+89.29%2,8761,71913.82%
QQQ191213C002060002019-12-06 4:14PM EST206.000.830.820.83+0.42+102.44%2,8302,75213.21%
QQQ191213C002065002019-12-06 4:12PM EST206.500.630.620.64+0.32+103.23%2,21596113.01%
QQQ191213C002070002019-12-06 4:14PM EST207.000.470.450.47+0.26+123.81%3,1511,52512.65%
QQQ191213C002075002019-12-06 4:14PM EST207.500.320.320.34+0.17+113.33%59288612.43%
QQQ191213C002080002019-12-06 4:03PM EST208.000.230.230.25+0.13+130.00%1,08152812.40%
QQQ191213C002085002019-12-06 3:59PM EST208.500.170.150.17+0.10+142.86%1,38418312.21%
QQQ191213C002090002019-12-06 3:59PM EST209.000.120.100.12+0.06+100.00%33246112.21%
QQQ191213C002095002019-12-06 2:30PM EST209.500.080.070.09+0.03+60.00%1489712.40%
QQQ191213C002100002019-12-06 3:59PM EST210.000.060.050.07+0.04+200.00%4731,01812.79%
QQQ191213C002105002019-12-06 3:54PM EST210.500.050.030.05+0.02+66.67%1512412.89%
QQQ191213C002110002019-12-06 3:55PM EST211.000.040.020.04+0.01+33.33%1,98719113.28%
QQQ191213C002115002019-12-06 3:54PM EST211.500.030.020.03+0.02+200.00%61772513.48%
QQQ191213C002120002019-12-06 4:01PM EST212.000.020.010.02+0.01+100.00%65426613.48%
QQQ191213C002125002019-12-06 4:11PM EST212.500.010.010.020.00-19813514.26%
QQQ191213C002130002019-12-06 4:10PM EST213.000.010.000.020.00-3,09672015.04%
QQQ191213C002135002019-12-06 3:28PM EST213.500.010.000.01+0.01+∞%105014.45%
QQQ191213C002140002019-12-06 2:04PM EST214.000.010.000.010.00-17315.24%
QQQ191213C002145002019-12-02 12:27PM EST214.500.010.000.010.00-204016.02%
QQQ191213C002150002019-12-06 10:29AM EST215.000.010.000.010.00-3527116.80%
QQQ191213C002160002019-12-06 3:48PM EST216.000.010.000.010.00-12417.97%
QQQ191213C002170002019-11-27 2:11PM EST217.000.010.000.010.00--319.53%
QQQ191213C002175002019-11-19 10:51AM EST217.500.030.000.010.00-14120.31%
QQQ191213C002200002019-11-29 12:07PM EST220.000.010.000.010.00-5020723.44%
QQQ191213C002250002019-11-15 10:06AM EST225.000.010.000.000.00--5012.50%
QQQ191213C002275002019-11-08 11:19AM EST227.500.010.000.000.00-1125.00%
QQQ191213C002400002019-11-21 12:23PM EST240.000.010.000.010.00--248.44%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ191213P001575002019-11-19 12:42PM EST157.500.010.000.010.00-2375.00%
QQQ191213P001600002019-11-25 9:50AM EST160.000.010.000.010.00-110368.75%
QQQ191213P001615002019-12-06 9:39AM EST161.500.010.000.01+0.01+∞%22867.19%
QQQ191213P001625002019-12-03 1:47PM EST162.500.010.000.010.00-5062365.63%
QQQ191213P001630002019-12-03 1:37PM EST163.000.010.000.01+0.01+∞%-2065.63%
QQQ191213P001635002019-12-03 1:46PM EST163.500.010.000.01+0.01+∞%-4064.06%
QQQ191213P001640002019-12-02 9:38AM EST164.000.010.000.01+0.01+∞%-1062.50%
QQQ191213P001650002019-12-02 3:37PM EST165.000.010.000.010.00-13162.50%
QQQ191213P001655002019-11-26 12:59PM EST165.500.010.000.010.00--860.94%
QQQ191213P001675002019-11-15 4:14PM EST167.500.060.000.000.00-222350.00%
QQQ191213P001680002019-12-02 11:08AM EST168.000.020.000.01+0.02+∞%-49956.25%
QQQ191213P001700002019-12-03 10:03AM EST170.000.030.000.010.00-66453.13%
QQQ191213P001705002019-12-02 1:47PM EST170.500.020.000.01+0.02+∞%-2053.13%
QQQ191213P001725002019-12-03 10:16AM EST172.500.060.000.010.00-156850.00%
QQQ191213P001730002019-11-29 10:34AM EST173.000.010.000.010.00-2250.00%
QQQ191213P001735002019-11-29 11:36AM EST173.500.020.000.010.00-5551.56%
QQQ191213P001740002019-12-05 2:33PM EST174.000.020.000.01+0.01+100.00%68050.78%
QQQ191213P001745002019-12-05 9:37AM EST174.500.010.000.01+0.01+∞%-5050.00%
QQQ191213P001750002019-12-04 10:19AM EST175.000.020.000.010.00-21,55949.22%
QQQ191213P001755002019-11-27 3:23PM EST175.500.020.000.010.00--348.44%
QQQ191213P001760002019-12-02 9:44AM EST176.000.030.000.010.00-2011047.66%
QQQ191213P001770002019-12-02 11:08AM EST177.000.050.000.010.00-101146.09%
QQQ191213P001775002019-12-06 12:28PM EST177.500.010.000.01-0.08-88.89%99099045.31%
QQQ191213P001780002019-12-04 3:06PM EST178.000.030.000.010.00-15644.53%
QQQ191213P001790002019-12-06 9:54AM EST179.000.010.000.01-0.02-66.67%51642.97%
QQQ191213P001800002019-12-06 11:48AM EST180.000.010.000.01-0.03-75.00%310541.41%
QQQ191213P001805002019-12-03 9:43AM EST180.500.040.000.01+0.04+∞%-3040.63%
QQQ191213P001810002019-12-02 2:07PM EST181.000.050.000.010.00-5018139.84%
QQQ191213P001815002019-12-06 12:45PM EST181.500.010.000.01+0.01+∞%70539.06%
QQQ191213P001820002019-12-05 9:37AM EST182.000.030.010.020.00-412141.02%
QQQ191213P001825002019-12-06 4:10PM EST182.500.010.000.01-0.03-75.00%821037.50%
QQQ191213P001830002019-12-06 3:46PM EST183.000.010.010.02-0.03-75.00%1018839.45%
QQQ191213P001835002019-12-05 10:15AM EST183.500.050.010.020.00-7838.67%
QQQ191213P001840002019-12-06 9:54AM EST184.000.020.010.02-0.02-50.00%4228837.50%
QQQ191213P001845002019-12-03 11:16AM EST184.500.210.010.02+0.21+∞%-836.72%
QQQ191213P001850002019-12-06 11:22AM EST185.000.010.010.02-0.04-80.00%131,04435.94%
QQQ191213P001860002019-12-06 3:54PM EST186.000.010.010.02-0.08-88.89%7036934.38%
QQQ191213P001865002019-12-06 2:26PM EST186.500.020.010.02+0.02+∞%92133.59%
QQQ191213P001870002019-12-06 3:55PM EST187.000.010.010.02-0.06-85.71%5917132.81%
QQQ191213P001875002019-12-06 10:44AM EST187.500.020.020.03-0.06-75.00%4110533.59%
QQQ191213P001880002019-12-06 11:20AM EST188.000.010.020.03-0.09-90.00%1127032.62%
QQQ191213P001885002019-12-03 2:36PM EST188.500.320.020.03+0.32+∞%-1331.64%
QQQ191213P001890002019-12-06 2:38PM EST189.000.020.020.03-0.09-81.82%1,7734,37630.86%
QQQ191213P001895002019-12-06 4:08PM EST189.500.030.020.03-0.09-75.00%5,00619230.08%
QQQ191213P001900002019-12-06 2:29PM EST190.000.040.030.04-0.07-63.64%3,9858,38130.27%
QQQ191213P001905002019-12-06 12:51PM EST190.500.040.030.04-0.10-71.43%81647329.30%
QQQ191213P001910002019-12-06 4:01PM EST191.000.040.030.04-0.11-73.33%1,32181428.52%
QQQ191213P001915002019-12-06 12:27PM EST191.500.050.030.05-0.16-76.19%6513628.52%
QQQ191213P001920002019-12-06 3:21PM EST192.000.040.040.05-0.13-76.47%8397,68627.54%
QQQ191213P001925002019-12-06 3:37PM EST192.500.040.040.05-0.25-86.21%1529926.56%
QQQ191213P001930002019-12-06 3:54PM EST193.000.050.040.06-0.15-75.00%19313,93526.47%
QQQ191213P001935002019-12-06 3:20PM EST193.500.060.050.06-0.17-73.91%7811325.49%
QQQ191213P001940002019-12-06 3:53PM EST194.000.070.050.07-0.21-75.00%5,98612,23725.20%
QQQ191213P001945002019-12-06 10:14AM EST194.500.120.060.08-0.21-63.64%214,82824.81%
QQQ191213P001950002019-12-06 3:54PM EST195.000.080.070.08-0.24-75.00%1,3248,99823.83%
QQQ191213P001955002019-12-06 3:41PM EST195.500.090.080.09-0.36-80.00%926623.24%
QQQ191213P001960002019-12-06 4:01PM EST196.000.090.090.11-0.30-76.92%1,3934,04623.15%
QQQ191213P001965002019-12-06 3:51PM EST196.500.100.100.12-0.37-78.72%4820022.46%
QQQ191213P001970002019-12-06 4:13PM EST197.000.130.120.13-0.37-74.00%8,72719,66221.78%
QQQ191213P001975002019-12-06 4:04PM EST197.500.160.130.15-0.41-71.93%1,18764621.34%
QQQ191213P001980002019-12-06 4:12PM EST198.000.180.150.18-0.46-71.88%1,8547,19721.09%
QQQ191213P001985002019-12-06 3:53PM EST198.500.190.180.19-0.52-73.24%2,62575920.22%
QQQ191213P001990002019-12-06 4:04PM EST199.000.230.210.23-0.56-70.89%9081,45420.02%
QQQ191213P001995002019-12-06 4:04PM EST199.500.270.250.27-0.58-68.24%5,9061,23419.63%
QQQ191213P002000002019-12-06 4:10PM EST200.000.320.290.31-0.65-67.01%33,42529,83719.14%
QQQ191213P002005002019-12-06 4:12PM EST200.500.340.340.36-0.76-69.09%2,8951,07118.70%
QQQ191213P002010002019-12-06 4:14PM EST201.000.410.400.42-0.84-67.20%2,04912,09218.29%
QQQ191213P002015002019-12-06 4:00PM EST201.500.480.460.48-0.89-64.96%2,0791,04617.73%
QQQ191213P002020002019-12-06 4:14PM EST202.000.560.540.56-0.96-63.16%2,94012,10817.29%
QQQ191213P002025002019-12-06 4:08PM EST202.500.650.630.65-1.04-61.54%1,7923,48416.80%
QQQ191213P002030002019-12-06 4:11PM EST203.000.770.740.76-1.12-59.26%8,8517,96716.38%
QQQ191213P002035002019-12-06 4:08PM EST203.500.880.860.89-1.24-58.49%1,6052,05315.99%
QQQ191213P002040002019-12-06 4:14PM EST204.001.021.011.03-1.37-57.32%3,9107,93515.45%
QQQ191213P002045002019-12-06 4:14PM EST204.501.191.171.18-1.51-55.93%5,14943414.82%
QQQ191213P002050002019-12-06 4:08PM EST205.001.381.361.39-1.60-53.69%2,8461,54914.53%
QQQ191213P002055002019-12-06 4:07PM EST205.501.621.601.62-2.03-55.62%27832314.14%
QQQ191213P002060002019-12-06 4:00PM EST206.001.891.851.88-2.06-52.15%73559813.77%
QQQ191213P002065002019-12-06 3:57PM EST206.502.202.142.18-2.24-50.45%517813.48%
QQQ191213P002070002019-12-06 4:14PM EST207.002.502.482.51-2.09-45.53%58133813.18%
QQQ191213P002075002019-12-06 12:19PM EST207.502.972.852.89-2.04-40.72%186113.16%
QQQ191213P002080002019-12-06 4:09PM EST208.003.303.263.29-2.13-39.23%7545713.09%
QQQ191213P002085002019-12-06 11:22AM EST208.503.913.663.74+3.91+∞%155213.58%
QQQ191213P002090002019-12-06 3:57PM EST209.004.144.114.20-4.86-54.00%135614.04%
QQQ191213P002095002019-11-29 11:51AM EST209.504.544.584.680.00-101014.80%
QQQ191213P002100002019-12-06 3:28PM EST210.005.125.065.16-2.14-29.48%195815.48%
QQQ191213P002105002019-12-06 10:14AM EST210.505.905.555.64+5.90+∞%3016.07%
QQQ191213P002110002019-12-06 4:13PM EST211.006.146.046.13-5.34-46.52%7316.85%
QQQ191213P002120002019-12-05 1:31PM EST212.009.707.037.12+9.70+∞%-118.56%
QQQ191213P002125002019-11-11 12:07AM EST212.5010.957.537.630.00--019.92%
QQQ191213P002130002019-12-02 2:54PM EST213.009.918.038.130.00-8020.95%
QQQ191213P002145002019-12-04 3:39PM EST214.5011.909.539.62+11.90+∞%-123.54%
QQQ191213P002150002019-12-06 11:03AM EST215.0010.2410.0310.12-1.89-15.58%5524.46%
QQQ191213P002175002019-12-02 9:40AM EST217.5013.6012.5312.620.00--029.10%
QQQ191213P002180002019-11-27 2:59PM EST218.0012.1713.0313.120.00--029.98%
QQQ191213P002375002019-12-03 3:50PM EST237.5036.2132.5332.62+36.21+∞%-357.42%
QQQ191213P002400002019-12-03 9:38AM EST240.0039.9535.0335.12+39.95+∞%-160.94%
QQQ191213P002425002019-12-03 3:50PM EST242.5041.2137.5337.62+41.21+∞%-264.45%