QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:140.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920C001400002019-08-23 11:59AM EDT2019-09-2054.0852.2253.210.00-200235.35%
QQQ190927C001400002019-09-03 2:35PM EDT2019-09-2745.3752.2353.170.00--0108.79%
QQQ190930C001400002019-08-06 11:59AM EDT2019-09-3042.6546.9947.600.00-1000.00%
QQQ191004C001400002019-09-03 2:35PM EDT2019-10-0445.3252.2453.180.00-2081.93%
QQQ191018C001400002019-08-20 3:29PM EDT2019-10-1847.9052.3553.070.00-4056.06%
QQQ191115C001400002019-08-20 3:29PM EDT2019-11-1548.1352.6252.860.00-4029.30%
QQQ191220C001400002019-08-21 1:47PM EDT2019-12-2049.5853.0153.260.00-10035.25%
QQQ191231C001400002019-07-16 11:06AM EDT2019-12-3155.0645.4046.140.00-100.00%
QQQ200117C001400002019-09-17 4:01PM EDT2020-01-1753.3253.1053.410.00-2032.74%
QQQ200320C001400002019-09-16 1:47PM EDT2020-03-2052.8053.7554.110.00-1031.58%
QQQ200331C001400002019-09-19 9:49AM EDT2020-03-3154.7853.7654.22+2.28+4.34%11631.30%
QQQ200619C001400002019-09-19 1:40PM EDT2020-06-1954.9754.6055.13-0.89-1.59%26030.13%
QQQ200630C001400002019-09-12 9:59AM EDT2020-06-3055.1053.2356.740.00-7034.83%
QQQ210115C001400002019-09-18 3:47PM EDT2021-01-1556.9055.0258.250.00-1030.01%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920P001400002019-09-09 1:45PM EDT2019-09-200.010.000.010.00-10140.63%
QQQ190927P001400002019-09-10 9:54AM EDT2019-09-270.010.000.000.00-4050.00%
QQQ190930P001400002019-09-12 11:29AM EDT2019-09-300.010.000.010.00-16057.81%
QQQ191004P001400002019-09-16 3:58PM EDT2019-10-040.010.000.010.00-1,000050.00%
QQQ191018P001400002019-09-19 3:33PM EDT2019-10-180.010.010.02-0.01-50.00%65041.41%
QQQ191115P001400002019-09-19 11:39AM EDT2019-11-150.070.070.09-0.02-22.22%208035.25%
QQQ191220P001400002019-09-19 2:23PM EDT2019-12-200.220.220.24-0.06-21.43%80032.08%
QQQ191231P001400002019-09-13 11:41AM EDT2019-12-310.380.270.330.00-8031.98%
QQQ200117P001400002019-09-19 3:40PM EDT2020-01-170.390.400.43-0.13-25.00%172031.08%
QQQ200320P001400002019-09-17 3:39PM EDT2020-03-201.050.860.940.00-11029.51%
QQQ200331P001400002019-09-18 2:30PM EDT2020-03-311.200.961.050.00-1029.38%
QQQ200619P001400002019-09-18 1:44PM EDT2020-06-191.881.641.770.00-1028.12%
QQQ200630P001400002019-09-09 11:44AM EDT2020-06-302.031.272.280.00-6029.55%
QQQ210115P001400002019-09-19 10:59AM EDT2021-01-153.503.384.25-0.40-10.26%11027.57%