QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
December 13, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
45.260.00--3157.500.010.00-23
44.260.00--3158.50-----
45.260.00-1034160.000.010.00-1103
-----161.500.010.00-228
-----162.500.010.00-50623
-----163.000.010.00--20
-----163.500.010.00--40
-----164.000.010.00--10
37.250.00--135165.000.010.00-131
-----165.500.010.00--8
-----167.500.060.00-2223
-----168.000.020.00--499
34.770.00-10160170.000.030.00-664
-----170.500.020.00--20
-----171.500.030.00--10
32.040.00-44172.500.060.00-1568
-----173.000.010.00-22
-----173.500.020.00-55
-----174.000.020.00-686
-----174.500.010.00--50
29.28-0.26-0.88%2419175.000.020.00-21,559
-----175.500.020.00--3
29.000.00-1113176.000.030.00-20110
24.850.00-6104177.000.050.00-1011
24.360.00--21177.500.010.00-21755
23.880.00-2020178.000.010.00-604620
23.290.00-919179.000.010.00-516
22.880.00--1179.50-----
25.040.00-11220180.000.010.00-3105
-----180.500.01-0.01-50.00%1030
23.02+0.84+3.79%1202181.000.010.00-50195
19.900.00--1181.500.010.00-7075
22.68+3.14+16.07%313182.000.010.00-50121
20.800.00-310182.500.010.00-11222
21.810.00-425183.000.010.00-51189
-----183.500.050.00-78
18.530.00-1100184.000.010.00-42297
20.490.00-1116184.500.010.00-1018
19.70+4.52+29.78%2176185.000.02-0.01-33.33%101,049
19.650.00-2839185.50-----
19.110.00-115270186.000.020.00-91370
-----186.500.010.00-193
18.080.00-159187.000.020.00-2221
14.480.00--1187.500.020.00-4196
16.68+2.18+15.03%371188.000.010.00-11267
16.620.00-535188.500.320.00--13
15.320.00-276189.000.04+0.01+33.33%186,023
15.520.00-1515189.500.030.00-5,0065,189
14.410.00-561596190.000.03-0.01-25.00%2511,744
14.510.00-4847190.500.04+0.02+100.00%1341,324
13.26-0.90-6.36%18191.000.060.00-81,887
12.56-0.77-5.78%112191.500.020.00-10169
12.760.00-174192.000.050.00-2668,041
12.20+2.12+21.03%474192.500.05+0.01+25.00%3302
11.990.00-2174193.000.050.00-1,41413,897
11.050.00-512193.500.050.00-10720
10.65-0.33-3.01%18157194.000.06-0.01-14.29%145,735
10.680.00-5157194.500.08+0.02+33.33%14,704
9.25-0.60-6.09%64532195.000.07-0.02-22.22%2848,790
8.84-0.35-3.81%7208195.500.07-0.01-12.50%45272
8.430.00-17292196.000.08-0.02-20.00%2494,811
7.84-0.76-8.84%2319196.500.09-0.04-30.77%227277
7.10-0.37-4.95%6457197.000.09-0.07-43.75%12227,995
7.12-0.43-5.70%10392197.500.10-0.08-44.44%1501,534
6.95+0.21+3.12%1466198.000.13-0.08-38.10%427,409
5.92-0.75-11.24%1261198.500.14-0.12-46.15%202,961
5.38-0.37-6.43%110401199.000.15-0.15-50.00%1021,378
5.00-0.47-8.59%11712199.500.18-0.17-48.57%1746,601
4.58+0.31+7.26%863,065200.000.23-0.16-41.03%1,43618,567
4.10-0.44-9.69%5301200.500.27-0.16-37.21%5461,892
3.81+0.43+12.72%274,526201.000.35-0.20-36.36%1,13812,695
3.24+0.19+6.23%64989201.500.40-0.23-36.51%3,5533,387
2.85+0.20+7.55%172948202.000.51-0.24-32.00%19,98812,336
2.39+0.18+8.14%1791,060202.500.60-0.28-31.82%7784,024
1.94+0.02+1.04%2,4173,473203.000.75-0.27-26.47%5,6986,320
1.61+0.03+1.90%949964203.500.87-0.34-28.10%2,2264,549
1.29+0.01+0.78%3,1276,619204.001.09-0.32-22.70%7,7749,725
1.06+0.06+6.00%3,8802,734204.501.21-0.45-27.11%2,7085,360
0.780.00-8,50917,281205.001.54-0.37-19.37%2,2188,954
0.57-0.01-1.72%1,4023,315205.501.80-0.41-18.55%7531,066
0.410.00-3,0084,739206.002.11-0.42-16.60%7051,014
0.28-0.02-6.67%5203,289206.502.35-0.02-0.84%37154
0.17-0.03-15.00%3,1924,451207.002.95-0.14-4.53%349688
0.14+0.01+7.69%322,196207.503.29+0.22+7.17%3570
0.07-0.02-22.22%1,3601,786208.003.78-0.41-9.79%59676
0.04-0.02-33.33%1091,448208.504.05+0.28+7.43%1554
0.02-0.02-50.00%1051,035209.004.83-0.39-7.47%1270
0.040.00-27120209.504.540.00-1010
0.01-0.01-50.00%1711,936210.005.67+0.31+5.78%2837
0.01-0.01-50.00%230169210.505.900.00-33
0.010.00-252,174211.006.080.00-114
0.010.00-4471,746211.50-----
0.01-0.01-50.00%103,083212.009.700.00--1
0.010.00-4,4794,684212.5010.950.00--0
0.010.00-152,808213.009.910.00-80
0.010.00-460213.50-----
0.010.00-173214.00-----
0.010.00-2040214.5011.900.00--1
0.010.00-55352215.0010.240.00-50
0.010.00-125216.00-----
0.010.00--3217.00-----
0.030.00-141217.5013.600.00--0
-----218.0012.170.00--0
0.010.00-50207220.00-----
0.010.00--50225.00-----
0.010.00-11227.50-----
-----237.5036.210.00--3
0.010.00--2240.0039.950.00--1
-----242.5041.210.00--2