QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
December 20, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
106.940.00-1090.000.010.00-2001,438
99.750.00--1295.000.010.00-200
94.790.00-4816100.000.010.00-10
91.780.00-60105.000.010.00-120146
91.700.00-10110.000.010.00-110
70.800.00-10115.000.010.00-110
81.620.00-10120.000.010.00-10
76.770.00-40125.000.010.00-530
71.440.00-40130.000.010.00-70
66.790.00-140135.000.010.00-10
61.040.00-70140.000.010.00-720
-----141.000.01-0.01-50.00%500
54.950.00--0142.000.020.00-500
53.790.00--0143.000.020.00-1100
-----144.000.030.00-130
57.080.00-100145.000.02-0.01-33.33%390
-----147.000.01-0.03-75.00%60
-----148.000.030.00-30
-----149.000.160.00-20
50.960.00-20150.000.02-0.01-33.33%10
-----151.000.040.00-30
-----152.000.160.00--0
-----153.000.100.00-90
47.000.00--0154.000.03-0.02-40.00%20
47.52+7.33+18.24%10155.000.03-0.01-25.00%10
41.100.00--0156.000.03-0.02-40.00%160
-----157.000.04-0.02-33.33%2930
43.810.00-40158.000.03-0.02-40.00%1000
43.70+6.25+16.69%10159.000.05-0.01-16.67%50
42.000.00-50160.000.05-0.03-37.50%80
35.840.00-200161.000.05-0.03-37.50%40
32.770.00-20162.000.090.00-20
37.770.00-840163.000.100.00-520
30.840.00-20164.000.07-0.03-30.00%200
37.58+1.42+3.93%30165.000.08-0.04-33.33%3790
36.49+3.50+10.61%970166.000.08-0.04-33.33%120
35.58+5.60+18.68%200167.000.11-0.02-15.38%40
35.00+1.64+4.92%40168.000.130.00-100
32.620.00-10169.000.09-0.07-43.75%230
32.92+1.28+4.05%20170.000.12-0.05-29.41%2190
30.640.00-10171.000.12-0.05-29.41%410
29.640.00-10172.000.14-0.06-30.00%240
29.78+1.14+3.98%20173.000.15-0.06-28.57%110
28.70+1.38+5.05%100174.000.17-0.09-34.62%3020
27.87+1.50+5.69%240175.000.17-0.07-29.17%1,0470
27.12+1.71+6.73%60176.000.19-0.33-63.46%300
25.73+1.89+7.93%80177.000.21-0.08-27.59%600
25.02+1.12+4.69%50178.000.22-0.12-35.29%160
23.89+1.37+6.08%10179.000.26-0.09-25.71%50
23.15+1.08+4.89%230180.000.27-0.11-28.95%1,5810
21.620.00-10181.000.29-0.13-30.95%250
21.15+1.14+5.70%10182.000.34-0.11-24.44%400
18.880.00-30183.000.36-0.15-29.41%910
19.20+1.21+6.73%80184.000.40-0.19-32.20%2600
18.38+1.18+6.86%5,0020185.000.44-0.18-29.03%5,7800
15.550.00-10186.000.49-0.19-27.94%1620
16.50+1.00+6.45%280187.000.54-0.20-27.03%1420
15.36+1.33+9.48%80188.000.60-0.25-29.41%2980
14.26+0.77+5.71%110189.000.67-0.22-24.72%7010
13.69+1.04+8.22%530190.000.73-0.28-27.72%9510
12.40+0.47+3.94%160191.000.83-0.29-25.89%9840
11.55+0.59+5.38%2130192.000.91-0.35-27.78%1,6800
11.01+0.82+8.05%930193.001.01-0.38-27.34%6520
9.73+0.38+4.06%490194.001.15-0.37-24.34%14,0080
9.10+0.68+8.08%650195.001.26-0.43-25.44%9,8250
8.41+0.71+9.22%4580196.001.43-0.47-24.74%4070
7.54+0.60+8.65%3,2420197.001.61-0.50-23.70%3,4720
6.80+0.68+11.11%1620198.001.80-0.59-24.69%4,5230
6.02+0.60+11.07%1070199.002.05-0.59-22.35%6750
5.32+0.55+11.53%9020200.002.30-0.66-22.30%2,8940
4.60+0.49+11.92%1,9920201.002.60-0.70-21.21%2,9280
3.92+0.40+11.36%5,7820202.002.94-0.80-21.39%6,4760
3.30+0.35+11.86%1,3770203.003.31-0.89-21.19%1,8220
2.75+0.36+15.06%2320204.003.77-0.95-20.13%4280
2.24+0.29+14.87%9440205.004.25-1.00-19.05%4390
1.80+0.24+15.38%1,4820206.005.10-0.70-12.07%70
1.40+0.14+11.11%6840207.005.54-1.18-17.56%100
1.08+0.12+12.50%2,2450208.006.24-1.01-13.93%1640
0.81+0.08+10.96%10,9640209.006.99-0.55-7.29%110
0.60+0.05+9.09%2,9180210.007.69-1.11-12.61%2840
0.44+0.03+7.32%1840211.009.10-1.27-12.25%110
0.320.00-4,0470212.009.85-0.70-6.64%10
0.24+0.02+9.09%5010213.0011.300.00-100
0.19+0.02+11.76%750214.0022.250.00-21
0.12-0.01-7.69%4080215.0012.29-1.51-10.94%10
0.10+0.01+11.11%260216.0024.360.00-1000
0.07-0.01-12.50%70217.0029.670.00--0
0.080.00-320218.00-----
0.050.00-20219.0025.090.00---
0.050.00-310220.0018.960.00-200
0.03-0.01-25.00%20221.00-----
0.040.00-50222.0021.550.00-600
0.020.00-40223.0036.570.00-1010
0.020.00-20224.00-----
0.020.00-40225.0037.810.00-20
0.010.00-500230.0042.300.00-20
0.010.00-10235.00-----
0.010.00-338240.00-----
0.010.00-1821245.0055.360.00--0
0.010.00-2,0931,941250.0056.480.00--0
0.010.00-1100255.00-----
0.010.00-48265.00-----
0.040.00-11275.00-----
-----285.0096.600.00-11