QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
January 17, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
115.980.00-2075.000.020.00-501,176
106.500.00-1080.000.010.00-105,790
100.260.00-2085.000.010.00-2,0000
102.670.00-41190.000.010.00-12,592
99.700.00-4022595.000.010.00-305,057
102.430.00-11,154100.000.010.00-9015,195
96.270.00-43885105.000.010.00-113,893
93.000.00-8322110.000.010.00-2124,197
84.850.00-11370115.000.010.00-117,399
84.550.00-4652120.000.010.00-5013,220
77.990.00-6253125.000.010.00-1307,853
71.480.00-8945130.000.01-0.02-66.67%10037,307
66.400.00-14240135.000.030.00-55024,076
46.190.00-100139.000.040.00-55,430
62.030.00-11,117140.000.050.00-1,10821,521
50.670.00-60141.000.070.00-1702,082
59.250.00-2352142.000.050.00-15,467
58.200.00-1151143.000.050.00-301,113
58.210.00-4561144.000.060.00-301,837
57.130.00-71,654145.000.050.00-316,264
55.600.00-1339146.000.140.00-13,146
55.900.00-11,360147.000.080.00-226,036
44.950.00-10303148.000.250.00-3291,476
39.200.00-10149.000.070.00-61,865
53.580.00-22877150.000.090.00-4448,788
41.770.00-30151.000.140.00-808,584
47.110.00-20152.000.090.00-3864
39.730.00-5341153.000.090.00-202,814
47.660.00-11,074154.000.100.00-152,020
48.150.00-11,499155.000.100.00-10127,929
46.530.00-7500156.000.13-0.06-31.58%11,871
38.290.00-10157.000.120.00-12,120
45.700.00-3587158.000.150.00-155,896
41.750.00-5320159.000.180.00-106,297
41.630.00-57,368160.000.180.00-3533,699
40.670.00-1622161.000.190.00-203,929
39.900.00-2955162.000.200.00-53,672
39.000.00-1505163.000.200.00-3,99833,283
39.280.00-2751164.000.250.00-1621,196
36.420.00-1015,492165.000.270.00-235,195
36.100.00-11,224166.000.310.00-12,936
35.720.00-21,109167.000.260.00-44,911
34.630.00-31,008168.000.350.00-12,911
29.210.00-3639169.000.300.00-62,542
32.020.00-1013,290170.000.370.00-521102,332
30.900.00-11,479171.000.490.00-26,233
30.490.00-16742172.000.460.00-116,206
25.500.00-21,585173.000.530.00-1117,899
27.190.00-2678174.000.550.00-7064,607
26.950.00-118,795175.000.540.00-2,52945,189
25.870.00-11,273176.000.650.00-17514,320
24.850.00-104,006177.000.710.00-1,2666,232
26.000.00-151,107178.000.750.00-1,00217,398
22.610.00-12,457179.000.810.00-238,576
22.790.00-29912,574180.000.860.00-24043,548
22.140.00-301,167181.000.930.00-3607,556
21.860.00-194,253182.001.120.00-4224,076
19.900.00-1955183.001.030.00-38444,530
19.900.00-61,714184.001.140.00-34,644
18.250.00-5219,385185.001.190.00-60353,892
17.510.00-131,611186.001.600.00-711,123
16.560.00-212,498187.001.450.00-68,636
16.590.00-42,315188.001.530.00-1076,922
14.870.00-292,887189.001.720.00-2918,261
13.560.00-18634,806190.001.790.00-86454,799
14.300.00-701,388191.001.97-0.03-1.50%16,090
11.790.00-295,604192.002.170.00-3969,338
11.390.00-456,025193.002.320.00-2768,586
10.590.00-1193,268194.002.480.00-2508,349
9.750.00-11030,964195.002.68-0.02-0.74%436,628
9.030.00-494,431196.002.950.00-1,0022,814
7.970.00-1194,923197.003.210.00-4152,134
7.490.00-716,085198.003.600.00-4791,982
6.900.00-4196,380199.003.750.00-4312,428
6.01-0.16-2.59%16029,535200.003.980.00-1,22327,550
5.500.00-1,0236,180201.004.300.00-8214,349
4.850.00-7462,519202.004.690.00-2,2724,025
4.270.00-317,562203.005.150.00-1,1632,899
3.690.00-8263,453204.005.690.00-7541,161
3.16-0.04-1.25%226,867205.006.060.00-1,0092,449
2.650.00-1,0942,906206.007.060.00-219804
2.280.00-4133,523207.007.410.00-165325
1.890.00-6184,133208.008.630.00-195539
1.440.00-1,1872,919209.008.920.00-58122
1.240.00-47875,521210.009.300.00-773,068
1.000.00-8225,870211.0010.460.00-2583
0.740.00-2,2009,960212.0010.310.00-1247
0.600.00-7403,976213.0010.590.00-1144
0.500.00-3121,079214.0011.280.00-2053
0.370.00-17122,022215.0013.550.00-72905
0.280.00-401,357216.0013.480.00-4216
0.220.00-241,792217.0015.840.00-1084
0.290.00-4396218.0015.690.00-1041
0.140.00-2011,461219.0015.760.00-27206
0.110.00-109,764220.0016.670.00-3218
0.090.00-21,417221.0034.370.00-10
0.100.00-1122222.0019.300.00-53247
0.110.00-100205223.00-----
0.060.00-2056224.00-----
0.050.00-774,616225.0022.130.00-116
0.040.00-6474226.0032.450.00--0
0.040.00-2563227.0040.510.00-10
0.060.00-25228.0031.660.00--1
0.040.00-101,798229.00-----
0.020.00-303,683230.0030.030.00-22
0.030.00-15231.00-----
0.020.00-214232.0028.830.00--24
-----233.0029.640.00-2211
0.020.00-121234.00-----
0.010.00-205,221235.0040.920.00-20
0.010.00-5071236.00-----
0.050.00-10237.00-----
0.010.00-25238.00-----
0.030.00--9239.00-----
0.010.00-724,526240.0053.000.00-10
0.020.00-2060245.0045.050.00-20
0.010.00-2019,982250.0062.550.00-20
0.030.00--1260.00-----
0.020.00--1270.0086.000.00-10