QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
December 31, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
81.850.00-2242110.000.010.00-10
74.000.00-200115.000.040.00-1030
69.190.00-2051120.000.020.00-40
69.880.00-10165125.000.020.00-40
58.700.00-3096130.000.010.00-110
60.870.00-310131.000.010.00-110
54.010.00-20132.000.050.00-1080
59.280.00-210133.000.190.00-5740
-----134.000.180.00-1255
57.500.00-28135.000.020.00-10
-----136.000.240.00-10184
-----137.000.020.00-40
-----138.000.420.00-1451
53.710.00-55139.000.070.00-10
49.300.00-80140.000.030.00-1940
36.150.00-11141.000.030.00-30
-----142.000.170.00-20
46.030.00-1030143.000.030.00-10
45.450.00-80144.000.040.00-100
46.650.00-11145.000.020.00-200
39.550.00--3146.000.040.00-20
53.580.00-10147.000.030.00-1,1860
-----148.000.120.00-10
25.490.00-21149.000.060.00-20
36.010.00-326150.000.040.00-580
49.450.00-10151.000.160.00-20
39.960.00-12152.000.050.00-160
47.590.00-20153.000.880.00-20
19.140.00-34154.000.550.00-2698
46.190.00-60155.000.120.00-50
34.430.00-100156.000.250.00-400
30.870.00-818157.000.160.00-5000
29.060.00-116158.000.100.00-510
35.610.00-10159.000.150.00-50
42.750.00-40160.000.120.00-150
39.510.00-20161.000.100.00-30
38.510.00-20162.000.210.00-50
22.700.00-1821163.000.240.00-100
21.910.00-156164.000.300.00-20
37.580.00-10165.000.130.00-40
34.610.00-10166.000.440.00-50
35.820.00-10167.000.200.00-20
33.850.00-20168.000.190.00-200
26.040.00-20169.000.180.00-10
33.040.00-470170.000.190.00-1720
28.150.00-10171.000.190.00-100
28.690.00-10172.000.210.00-300
27.770.00-10173.000.240.00-10
19.190.00-1867174.000.280.00-10
28.060.00-650175.000.290.00-380
20.830.00-100176.000.340.00-20
24.060.00-10177.000.460.00-80
23.960.00-30178.000.400.00-20
24.110.00-20179.000.390.00-300
23.330.00-20180.000.420.00-1000
21.290.00-200181.000.520.00-40
19.410.00-20182.000.500.00-1,4540
18.840.00-150183.000.590.00-190
17.890.00-150184.000.640.00-6090
18.490.00-340185.000.670.00-1020
16.570.00-10186.000.830.00-40
16.700.00-20187.000.840.00-10
15.330.00-10188.000.910.00-180
13.620.00-20189.000.980.00-270
13.880.00-50190.001.090.00-1440
12.880.00-100191.001.230.00-100
11.970.00-10192.001.340.00-370
10.470.00-10193.001.460.00-1330
10.500.00-230194.001.660.00-230
9.200.00-220195.001.800.00-3450
8.650.00-90196.001.980.00-1880
7.840.00-170197.002.180.00-80
7.030.00-140198.002.350.00-320
6.350.00-290199.002.650.00-940
5.390.00-810200.002.910.00-2500
5.000.00-1390201.003.320.00-720
4.350.00-1,1350202.003.600.00-1500
3.710.00-1,0150203.004.110.00-5310
3.040.00-1,0210204.004.510.00-280
2.450.00-1980205.005.110.00-240
2.200.00-1160206.005.600.00-240
1.660.00-30207.006.200.00-20
1.290.00-740208.009.210.00-310
0.980.00-160209.009.750.00-10
0.790.00-1510210.008.340.00-20
0.660.00-520211.009.260.00---
0.480.00-1,0110212.0014.160.00-140
0.380.00-420213.0012.390.00-10
0.340.00-590214.00-----
0.250.00-20215.0013.800.00-10
0.210.00-90216.0016.490.00--0
0.110.00-10217.0023.380.00--0
0.100.00-30218.0017.880.00-140
0.070.00-3810219.00-----
0.060.00-10220.0017.620.00-40
0.060.00-20221.0035.450.00--10
0.040.00-10222.0032.620.00---
0.020.00-1,9400223.0031.370.00-2-
0.030.00-5000224.0031.000.00--0
0.030.00-2000225.0031.310.00-20