QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
September 30, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
81.710.00-20110.000.010.00-800
70.380.00-40115.000.040.00-20
74.000.00-31120.000.010.00-1432
63.710.00--1125.000.030.00-10
55.360.00-160130.000.010.00-30
60.290.00-10131.000.190.00-50
53.320.00-920132.000.040.00-200
54.400.00--0133.000.020.00-1000
51.430.00--0134.000.100.00-143
50.420.00-70135.000.020.00-570
49.400.00-20136.000.010.00-1230
42.900.00-240137.000.010.00-10
41.930.00-240138.000.010.00-300
44.210.00-190139.000.010.00-3330
42.650.00-100140.000.010.00-160
46.540.00-10141.000.010.00-200
40.580.00-100142.000.260.00-10
48.000.00-4142143.000.370.00-90
47.540.00-10144.000.020.00-1000
47.140.00-10145.000.070.00-40
34.750.00-330146.000.510.00-500
-----147.000.030.00-10
44.580.00-10148.000.420.00-50
41.690.00--2149.000.070.00-20
41.880.00-10150.000.010.00-40
43.050.00-50151.000.010.00-100
36.240.00-10152.000.130.00-70
31.250.00-1010153.000.070.00-30
37.940.00-10154.000.020.00-20
30.120.00-100155.000.020.00-140
27.880.00-630156.000.050.00-80
29.590.00-177157.000.030.00-100
35.780.00-10158.000.040.00-170
25.300.00-640159.000.060.00-100
33.780.00-10160.000.020.00-440
30.950.00-10161.000.010.00-1610
25.870.00-10021162.000.020.00-330
30.340.00-10163.000.050.00-90
25.240.00-50164.000.030.00-250
27.700.00-10165.000.010.00-220
27.730.00-10166.000.050.00-130
29.200.00-41,154167.000.030.00-1770
16.410.00-190168.000.050.00-20
15.460.00-10169.000.080.00-5000
23.060.00-220170.000.040.00-210
22.260.00-150171.000.050.00-20
21.150.00-100172.000.030.00-310
20.120.00-70173.000.050.00-60
18.810.00-30174.000.050.00-400
16.860.00-20175.000.070.00-920
17.050.00-180176.000.070.00-10
15.900.00-30177.000.240.00-100
15.700.00-10178.000.110.00-70
14.120.00-110179.000.110.00-570
12.650.00-440180.000.130.00-840
11.980.00-200181.000.180.00-1700
9.900.00-50182.000.210.00-720
9.610.00-230183.000.220.00-590
8.410.00-30184.000.290.00-4560
8.050.00-350185.000.370.00-3090
7.160.00-290186.000.420.00-2130
6.040.00-200187.000.520.00-1,4830
5.160.00-250188.000.680.00-1,6460
4.460.00-1320189.000.900.00-3,2170
3.440.00-1960190.001.080.00-2,0520
3.000.00-2770191.001.380.00-4490
2.200.00-8660192.001.720.00-3,4640
1.540.00-2,4180193.002.090.00-9320
1.170.00-7300194.002.520.00-1,4580
0.770.00-1,5030195.003.090.00-2560
0.490.00-1940196.004.100.00-4490
0.310.00-2220197.004.650.00-2230
0.180.00-660198.005.420.00-430
0.100.00-870199.005.610.00-60
0.050.00-1380200.007.580.00-100
0.060.00-20201.008.240.00-80
0.040.00-510202.009.890.00-150
0.020.00-360203.0010.430.00-190
0.020.00-30204.0010.880.00-50
0.010.00-30205.0012.830.00-50
0.010.00-20206.00-----
0.010.00-20207.0016.550.00-30
0.010.00-80208.0014.820.00-10
0.010.00-1610209.0015.730.00-10
0.010.00-80210.0016.820.00-40
0.010.00-80211.0017.840.00-60
0.030.00-10212.0018.900.00-30
0.090.00-919213.0021.500.00--0
0.010.00-10214.00-----
0.010.00-1000215.0027.700.00-3600
0.080.00-113216.00-----
0.010.00-10217.0025.550.00--0
0.060.00--10218.00-----
0.030.00-10219.0027.570.00--0
0.010.00-51,065220.0028.520.00-5100
-----221.0027.630.00-890
0.060.00--1222.00-----
0.060.00--1223.0029.380.00-20
0.010.00-232225.0031.600.00-20
0.030.00-10386230.0037.660.00-501
0.020.00-392235.0043.620.00--0
0.020.00-1442240.0048.800.00--0