QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:125.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920C001250002019-08-29 11:25AM EDT2019-09-2063.0667.2168.180.00-60426.17%
QQQ190930C001250002019-06-07 11:19AM EDT2019-09-3063.7166.1366.370.00--10.00%
QQQ191018C001250002019-08-21 9:39AM EDT2019-10-1863.9367.3568.070.00-7074.41%
QQQ191115C001250002019-08-22 12:50PM EDT2019-11-1563.0767.5867.820.00--00.00%
QQQ191220C001250002019-09-17 1:52PM EDT2019-12-2067.1067.7568.010.00-4039.89%
QQQ191231C001250002019-07-05 3:57PM EDT2019-12-3169.8858.5858.910.00-101650.00%
QQQ200117C001250002019-09-18 1:25PM EDT2020-01-1766.7567.7868.090.00-3036.96%
QQQ200320C001250002019-09-16 11:59AM EDT2020-03-2066.9668.0868.460.00--034.94%
QQQ200331C001250002019-09-11 10:57AM EDT2020-03-3167.5268.0668.530.00-2034.64%
QQQ210115C001250002019-09-09 9:42AM EDT2021-01-1569.1368.3071.810.00-3033.73%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920P001250002019-09-06 11:05AM EDT2019-09-200.020.000.010.00-400262.50%
QQQ190930P001250002019-08-23 12:20PM EDT2019-09-300.030.000.010.00-1079.69%
QQQ191018P001250002019-08-20 1:37PM EDT2019-10-180.060.000.010.00-1051.56%
QQQ191115P001250002019-09-17 12:59PM EDT2019-11-150.050.020.030.00-1041.21%
QQQ191220P001250002019-09-19 11:18AM EDT2019-12-200.080.080.10-0.04-33.33%5037.21%
QQQ191231P001250002019-09-05 3:30PM EDT2019-12-310.210.090.130.00-150036.43%
QQQ200117P001250002019-09-13 12:41PM EDT2020-01-170.210.140.180.00-5035.30%
QQQ200320P001250002019-09-06 9:56AM EDT2020-03-200.520.380.440.00-2032.91%
QQQ200331P001250002019-09-19 10:05AM EDT2020-03-310.460.430.50-0.09-16.36%1032.69%
QQQ200619P001250002019-09-12 12:56PM EDT2020-06-190.860.810.910.00-3030.86%
QQQ200918P001250002019-09-18 11:25AM EDT2020-09-181.390.911.830.00---31.32%
QQQ210115P001250002019-09-12 1:44PM EDT2021-01-151.951.562.320.00-11028.92%
QQQ220121P001250002019-09-19 1:31PM EDT2022-01-214.203.524.88-0.19-4.33%1-27.16%