QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:145.00
CallsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190726C001450002019-06-26 11:16AM EDT2019-07-2641.6145.5445.900.00--20.00%
QQQ190802C001450002019-07-12 9:38AM EDT2019-08-0248.0245.6245.970.00-220.00%
QQQ190816C001450002019-07-17 3:24PM EDT2019-08-1648.0845.7746.120.00-14346.48%
QQQ190920C001450002019-07-18 2:18PM EDT2019-09-2047.5646.1946.550.00-2075240.02%
QQQ190930C001450002019-07-05 2:08PM EDT2019-09-3046.6646.2546.510.00-121136.57%
QQQ191018C001450002019-07-12 10:19AM EDT2019-10-1848.6246.3646.590.00-11133.69%
QQQ191220C001450002019-06-25 11:13AM EDT2019-12-2043.7047.0947.360.00-54831.30%
QQQ200117C001450002019-07-19 3:35PM EDT2020-01-1748.0647.2447.53-1.21-2.46%21,65729.66%
QQQ200320C001450002019-06-07 11:05AM EDT2020-03-2048.4647.9048.370.00-2128.90%
QQQ200331C001450002019-06-07 11:05AM EDT2020-03-3147.5047.9848.390.00--028.34%
QQQ210115C001450002019-07-19 1:31PM EDT2021-01-1552.7449.5153.02+1.03+1.99%3030328.47%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190726P001450002019-07-09 9:41AM EDT2019-07-260.010.000.010.00-455870.31%
QQQ190802P001450002019-07-16 12:46PM EDT2019-08-020.010.000.010.00-2013350.78%
QQQ190809P001450002019-07-10 9:42AM EDT2019-08-090.020.010.020.00-333444.14%
QQQ190816P001450002019-07-18 1:55PM EDT2019-08-160.030.020.030.00-231,59239.65%
QQQ190920P001450002019-07-15 10:40AM EDT2019-09-200.140.150.170.00-157,60132.76%
QQQ190930P001450002019-07-19 3:44PM EDT2019-09-300.200.200.23-0.04-16.67%23,05631.89%
QQQ191018P001450002019-07-18 3:54PM EDT2019-10-180.310.310.350.00-11730.64%
QQQ191220P001450002019-07-19 2:09PM EDT2019-12-200.720.790.83+0.02+2.86%1144,38127.92%
QQQ191231P001450002019-07-19 3:02PM EDT2019-12-310.840.850.92-0.09-9.68%296,04727.60%
QQQ200117P001450002019-07-19 3:21PM EDT2020-01-170.990.981.06+0.13+15.12%1815,39927.15%
QQQ200320P001450002019-07-16 12:10PM EDT2020-03-201.311.491.640.00-214026.11%
QQQ200331P001450002019-07-17 11:02AM EDT2020-03-311.521.581.680.00-2025.70%
QQQ200619P001450002019-07-18 11:58AM EDT2020-06-192.502.182.570.00-310,56325.34%
QQQ200630P001450002019-07-16 2:28PM EDT2020-06-302.202.112.800.00-3725.60%
QQQ210115P001450002019-07-15 3:41PM EDT2021-01-153.844.014.930.00-2,1503,42524.78%