QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
June 19, 2020
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
106.710.00--085.000.060.00-10
-----90.000.060.00-200
-----95.000.110.00-10
93.920.00-20100.000.110.00-110
-----105.000.12-0.02-14.29%120
82.100.00-60110.000.200.00-20
79.300.00--0115.000.220.00-10
65.040.00-21120.000.320.00-30
75.670.00-20125.000.410.00-30
63.080.00-12130.000.560.00-2000
58.310.00-111135.000.680.00-120
58.000.00-10140.000.90-0.02-2.17%2990
55.440.00-52141.000.980.00-300
49.560.00-20142.001.890.00-533
47.800.00-12143.001.050.00-20
58.000.00-10144.001.730.00-30
56.640.00-20145.001.100.00-550
-----146.001.190.00-20
-----147.001.180.00-20
48.100.00-23148.002.120.00-390
45.340.00--0149.002.190.00-140
52.54+0.58+1.12%30150.001.47+0.07+5.00%30
-----151.002.400.00-170
-----152.001.990.00-50
-----153.001.660.00-10
-----154.002.720.00-240
47.500.00-50155.001.750.00-10
40.280.00-11156.005.770.00-20
33.750.00-10157.004.190.00-11,763
42.780.00-30158.003.590.00-129
41.800.00-20159.002.250.00-20
44.260.00-310160.002.28+0.02+0.88%110
39.300.00-10161.003.590.00-20
36.130.00-10162.003.020.00-20
34.950.00-10163.002.590.00-10
40.390.00-10164.006.510.00-159
39.38-0.46-1.15%1000165.002.790.00-220
27.880.00-10166.003.420.00-2231
31.230.00-10167.003.870.00-1010
36.290.00-330168.003.090.00-50
28.970.00-1011169.004.740.00-10
34.360.00-30170.003.34+0.01+0.30%1,1400
32.060.00-30171.003.49-0.17-4.64%1,2500
31.260.00-30172.006.050.00-40
32.100.00-80173.003.930.00-10
32.050.00-30174.004.050.00-10
30.88+0.33+1.08%1000175.004.180.00-2060
30.00+1.21+4.20%10176.004.320.00-50
23.550.00-20170177.004.510.00-10
28.060.00-10178.004.730.00-70
27.70+10.56+61.61%10179.006.580.00-70
26.80-0.30-1.11%10180.005.010.00-1230
23.800.00-10181.006.360.00-20
22.700.00-30182.005.250.00-860
24.49-0.03-0.12%10183.005.790.00-60
19.100.00-100184.005.670.00-50
22.820.00-10185.006.21+0.06+0.98%10
21.660.00-10186.006.340.00-60
19.550.00-20187.006.710.00-40
20.170.00-10188.006.700.00-210
17.070.00-50189.006.920.00-310
19.22-0.07-0.36%10190.007.510.00-400
17.900.00-10191.007.560.00-260
18.080.00-10192.008.070.00-200
16.61-0.89-5.09%170193.008.22+0.07+0.86%2500
16.40-0.16-0.97%260194.008.42-0.25-2.88%500
15.600.00-50195.009.15+0.38+4.33%130
14.750.00-10196.009.08+0.09+1.00%30
14.50+0.06+0.42%300197.0010.300.00-10
13.61+0.03+0.22%40198.0010.07+0.09+0.90%10
12.930.00-10199.0010.300.00-10
12.59-0.03-0.24%230200.0010.70-0.03-0.28%80
11.830.00-10201.0011.250.00-100
11.13+0.05+0.45%130202.0011.210.00-170
10.41+0.36+3.58%40203.0013.200.00-170
10.420.00-50204.0012.580.00-110
9.67-0.15-1.53%770205.0012.84+0.44+3.55%10
9.030.00-100206.0013.530.00-150
5.090.00-20207.0013.500.00-10
8.00+0.23+2.96%20208.0014.600.00-10
6.100.00-30209.0014.950.00-70
7.17+0.33+4.82%10210.0015.250.00-100
6.300.00-80211.0015.960.00-60
6.300.00-10212.0016.600.00-20
5.350.00-50213.00-----
5.200.00-10214.00-----
4.99-0.05-0.99%850215.0018.930.00-10
2.540.00-11216.00-----
2.810.00-290217.00-----
3.740.00-10218.0030.840.00--2
1.910.00--57219.00-----
3.500.00-20220.0022.360.00-240
1.580.00-20221.00-----
2.710.00-20222.0034.350.00-11
2.440.00-10223.00-----
2.34+1.24+112.73%950224.0025.000.00-10
2.050.00-10225.0025.65-0.57-2.17%80
0.860.00-250226.0037.480.00--0
0.960.00-10227.0032.800.00-10
1.500.00--0228.0045.750.00-20
0.770.00-100229.00-----
1.36+0.08+6.25%10230.0030.490.00-60
1.030.00-200232.0048.270.00--0
0.970.00-20233.00-----
0.960.00-11234.00-----
0.850.00-100235.0034.60-0.77-2.18%100
0.760.00--0236.00-----
0.370.00-22237.0054.690.00-20
-----238.0044.140.00--0
0.520.00-8900240.0039.45-7.39-15.78%100
0.300.00-10245.0045.030.00-60
0.200.00-1000250.0075.800.00-20
0.100.00-3300255.00-----
0.070.00--0260.00-----
0.060.00-700265.00-----
0.040.00-10275.00-----
0.03+0.01+50.00%10285.00-----