QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
March 20, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
104.000.00-1090.000.020.00-10
97.840.00-2095.000.030.00-20
91.830.00--131100.000.03-0.01-25.00%10
82.900.00-4295105.000.070.00-20
90.230.00-120110.000.060.00-10
76.390.00-242115.000.06-0.23-79.31%330
80.650.00-20120.000.090.00-30
75.740.00-20125.000.09-0.05-35.71%10
71.780.00-40130.000.14-0.02-12.50%1020
60.680.00-150135.000.19-0.02-9.52%290
56.830.00-140140.000.24-0.05-17.24%30
41.750.00-121145.000.33-0.11-25.00%10
49.610.00-50150.000.45-0.08-15.09%3510
48.090.00-200155.000.700.00-5000
43.80+1.07+2.50%140160.000.81-0.13-13.83%410
42.440.00-200161.000.85-0.15-15.00%3600
41.490.00-200162.001.040.00-50
40.680.00-200163.000.96-0.32-25.00%30
39.390.00-100164.001.480.00-210
38.530.00-120165.001.06-0.15-12.40%490
37.870.00-400166.001.12-0.36-24.32%10
36.580.00-100167.001.550.00-50
36.030.00-400168.001.430.00-10
34.630.00-100169.001.650.00-20
34.55+0.96+2.86%130170.001.37-0.22-13.84%60
31.740.00-310171.001.51-0.20-11.70%20
31.840.00-100172.001.58-0.36-18.56%970
28.250.00-10173.001.860.00-260
29.800.00-360174.001.79-0.23-11.39%150
29.360.00-310175.001.80-0.40-18.18%730
28.80+0.30+1.05%100176.001.99-0.20-9.13%20
20.650.00-140177.002.02-0.32-13.68%30
25.790.00-100178.002.14-0.54-20.15%100
25.480.00-30179.002.500.00-70
25.29+0.50+2.02%80180.002.37-0.27-10.23%1,3940
24.75+1.30+5.54%20181.002.50-0.30-10.71%7520
23.72+4.59+23.99%10182.002.64-0.30-10.20%7810
22.88+0.38+1.69%10183.002.80-0.36-11.39%10
20.640.00-660184.003.02-0.23-7.08%650
21.22+0.44+2.12%10185.003.02-0.49-13.96%6400
19.840.00-40186.003.740.00-540
18.670.00-10187.003.39-0.37-9.84%550
19.04+1.07+5.95%100188.003.58-0.52-12.68%7100
18.10+0.91+5.29%100189.003.77-0.63-14.32%7060
17.25+1.20+7.48%70190.004.00-0.39-8.88%3910
16.47+1.13+7.37%200191.004.21-0.41-8.87%20
15.74+1.14+7.81%270192.004.44-0.63-12.43%30
14.570.00-10193.004.61-0.70-13.18%40
13.950.00-20194.005.02-0.67-11.78%130
13.20+0.39+3.04%1320195.005.04-0.74-12.80%2240
12.390.00-30196.005.760.00-430
11.98+0.63+5.55%60197.005.72-0.80-12.27%470
11.25+0.48+4.46%50198.005.91-0.69-10.45%300
10.74+0.98+10.04%300199.006.33-0.56-8.13%10
9.94+0.50+5.30%1240200.006.52-0.74-10.19%7,4640
9.30+0.53+6.04%1220201.007.00-0.70-9.09%280
8.73+0.53+6.46%1230202.007.31-0.91-11.07%1230
7.92+0.52+7.03%120203.007.82-0.68-8.00%90
7.48+0.73+10.81%230204.008.45-0.61-6.73%80
6.87+0.53+8.36%3190205.008.69-0.61-6.56%540
6.34+0.78+14.03%400206.009.00-0.78-7.98%50
5.82+0.35+6.40%10207.009.44-1.11-10.52%190
5.41+0.41+8.20%20208.0010.38-0.31-2.90%20
4.480.00-190209.0010.78-2.84-20.85%660
4.20+0.08+1.94%350210.0011.00-1.00-8.33%1050
4.00+0.29+7.82%10211.0013.170.00-530
3.160.00-10212.0013.330.00-1030
2.930.00-4,0000213.0014.000.00-1910
2.74-0.13-4.53%20214.0014.950.00-10
2.45+0.15+6.52%640215.0015.900.00-110
1.22+0.05+4.27%150220.0018.35-1.90-9.38%10
0.62+0.05+8.77%30225.0025.610.00-10
0.27+0.01+3.85%4130230.0028.09-12.46-30.73%300
0.14-0.01-6.67%1,6120235.0043.960.00--0
0.090.00-40240.0038.000.00-1100
0.04-0.01-20.00%250245.00-----
0.030.00-150250.00-----
0.020.00-1000255.00-----
0.040.00--3260.00-----
0.020.00-10265.00-----
-----290.0098.700.00--0