QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
August 23, 2019
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----157.500.010.00-2600
27.26-1.04-3.67%227160.000.010.00-120
-----161.000.100.00--0
-----161.500.110.00--0
-----162.000.010.00-100
-----162.500.010.00-40
25.580.00-33163.000.070.00--0
-----163.500.030.00--0
-----164.000.010.00-10
-----164.500.010.00-20
23.53-0.04-0.17%5184165.000.020.00-220
-----165.500.190.00--0
17.500.00--1166.000.01-0.11-91.67%50
16.640.00--54166.500.010.00-20
17.480.00--14167.000.030.00-4130
16.340.00-11167.500.010.00-660
17.590.00--27168.000.010.00-10
19.970.00--13168.500.020.00-660
-----169.000.010.00-3860
-----169.500.020.00-2170
15.670.00-2861170.000.01-0.01-50.00%220
12.750.00--50170.500.01-0.02-66.67%2430
12.830.00-1212171.000.01-0.01-50.00%4840
17.010.00-213171.500.02-0.03-60.00%390
10.830.00-830172.000.02-0.01-33.33%8010
10.690.00-225172.500.02-0.01-33.33%240
15.610.00-242173.000.03-0.01-25.00%1930
12.190.00-2249173.500.03-0.01-25.00%420
11.610.00-3672174.000.040.00-1060
8.090.00-160174.500.03-0.02-40.00%550
13.15+0.22+1.70%1281175.000.04-0.02-33.33%4390
7.620.00-105123175.500.05-0.03-37.50%1530
12.25-0.50-3.92%2320176.000.06-0.01-14.29%2210
9.030.00-2542176.500.06-0.02-25.00%3320
8.810.00-101413177.000.06-0.02-25.00%7610
10.25-0.86-7.74%5473177.500.07-0.02-22.22%3710
9.00+1.06+13.35%2411178.000.10-0.02-16.67%2,4150
7.630.00-1305178.500.130.00-10,1760
8.63-1.05-10.85%5590179.000.14-0.01-6.67%1,6600
8.30+1.63+24.44%201,273179.500.18+0.03+20.00%990
7.25-1.49-17.05%651,874180.000.200.00-2,4070
7.40-0.86-10.41%3342180.500.24+0.02+9.09%2870
7.33-0.49-6.27%201,193181.000.28+0.06+27.27%1,2870
7.340.00-38609181.500.33+0.03+10.00%4020
5.38-1.49-21.69%582,299182.000.38+0.04+11.76%5,6000
5.20-1.22-19.00%1811,650182.500.46+0.08+21.05%7590
4.64-1.27-21.49%2492,839183.000.54+0.14+35.00%3,1030
4.54-0.78-14.66%1613,669183.500.62+0.12+24.00%4130
3.74-1.06-22.08%3311,896184.000.73+0.15+25.86%2,9300
3.20-1.15-26.44%6241,290184.500.85+0.20+30.77%1,0440
2.94-1.08-26.87%3904,263185.000.99+0.24+32.00%12,3280
2.79-0.82-22.71%3841,269185.501.09+0.24+28.24%1,6140
2.16-1.17-35.14%8044,158186.001.28+0.31+31.96%9,3810
1.90-0.96-33.57%9331,920186.501.48+0.37+33.33%1,7210
1.58-0.91-36.55%2,1703,161187.001.68+0.43+34.40%10,2290
1.36-0.79-36.74%1,7752,485187.501.90+0.47+32.87%5,6990
1.08-0.78-41.94%7,4113,915188.002.17+0.56+34.78%12,7690
0.87-0.67-43.51%3,6822,617188.502.50+0.69+38.12%2,5700
0.66-0.60-47.62%3,9685,569189.002.78+0.77+38.31%2,1790
0.52-0.55-51.40%2,1864,154189.503.12+0.82+35.65%4130
0.38-0.48-55.81%4,6416,572190.003.30+0.70+26.92%2,2000
0.29-0.34-53.97%1,2522,266190.503.81+1.04+37.55%5060
0.19-0.32-62.75%1,8763,617191.004.25+1.00+30.77%3410
0.13-0.29-69.05%6,6451,786191.504.07+0.60+17.29%210
0.09-0.19-67.86%34,57726,287192.005.10+1.37+36.73%1170
0.07-0.11-61.11%2,0392,093192.505.28+1.28+32.00%350
0.04-0.10-71.43%5654,477193.006.15+1.20+24.24%180
0.02-0.09-81.82%3181,798193.5011.640.00-680
0.02-0.05-71.43%512,490194.006.88+1.26+22.42%190
0.02-0.03-60.00%773,871194.506.66-7.84-54.07%650
0.01-0.02-66.67%2736,204195.007.55+1.04+15.98%940
0.010.00-7233,322195.5012.140.00-10
0.020.00-613,447196.007.80+0.16+2.09%510
0.010.00-72,987196.508.110.00-100
0.010.00-103,169197.0011.280.00-10
0.010.00-21,141197.506.250.00-1220
0.010.00-91,389198.0013.310.00-10
0.020.00-2586198.5010.950.00-10
0.010.00-142,320199.0010.450.00-150
0.030.00-14312199.5012.100.00-560
0.010.00-51634200.0014.760.00-100
0.010.00-822,508201.0014.590.00-10
0.020.00-6550202.0015.290.00-200
0.010.00-20201202.5011.650.00-510
0.010.00-8194203.0010.970.00-1010
0.010.00-2239204.0012.040.00---
0.010.00-10415205.0014.910.00-10
0.010.00-202,218207.50-----
0.010.00-1174210.00-----
0.010.00-1010212.5017.980.00-90
0.010.00-35215.0024.950.00--0
0.010.00--1217.50-----