QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:145.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190930C001450002019-09-09 10:59AM EDT2019-09-3047.140.000.000.00-100.00%
QQQ191011C001450002019-09-06 3:29PM EDT2019-10-1147.190.000.000.00-200.00%
QQQ191018C001450002019-09-20 1:37PM EDT2019-10-1845.810.000.000.00-100.00%
QQQ191115C001450002019-09-20 3:38PM EDT2019-11-1546.340.000.000.00-200.00%
QQQ191220C001450002019-09-23 11:58AM EDT2019-12-2046.520.000.000.00-100.00%
QQQ191231C001450002019-09-23 12:00PM EDT2019-12-3146.650.000.000.00-100.00%
QQQ200117C001450002019-09-20 10:12AM EDT2020-01-1748.880.000.000.00-4400.00%
QQQ200320C001450002019-08-02 2:19PM EDT2020-03-2045.7648.5248.740.00-1037.05%
QQQ200331C001450002019-09-05 2:41PM EDT2020-03-3148.500.000.000.00-200.00%
QQQ200619C001450002019-09-05 10:35AM EDT2020-06-1950.090.000.000.00--00.00%
QQQ210115C001450002019-09-20 10:50AM EDT2021-01-1552.600.000.000.00-2600.00%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190927P001450002019-09-06 2:50PM EDT2019-09-270.020.000.000.00-350050.00%
QQQ190930P001450002019-09-03 9:30AM EDT2019-09-300.070.000.000.00-4050.00%
QQQ191004P001450002019-09-18 3:06PM EDT2019-10-040.010.000.000.00-203025.00%
QQQ191011P001450002019-09-20 3:48PM EDT2019-10-110.010.000.000.00-502025.00%
QQQ191018P001450002019-09-23 3:40PM EDT2019-10-180.020.000.000.00-6025.00%
QQQ191115P001450002019-09-23 10:09AM EDT2019-11-150.150.000.000.00-1012.50%
QQQ191220P001450002019-09-23 1:38PM EDT2019-12-200.370.000.000.00-10012.50%
QQQ191231P001450002019-09-13 9:34AM EDT2019-12-310.530.000.000.00-6012.50%
QQQ200117P001450002019-09-16 12:14PM EDT2020-01-170.670.000.000.00-1012.50%
QQQ200320P001450002019-09-19 10:09AM EDT2020-03-201.320.000.000.00-106.25%
QQQ200331P001450002019-09-20 3:06PM EDT2020-03-311.420.000.000.00-206.25%
QQQ200619P001450002019-09-17 12:21PM EDT2020-06-192.300.000.000.00-706.25%
QQQ200630P001450002019-09-19 2:59PM EDT2020-06-302.160.000.000.00-506.25%
QQQ210115P001450002019-09-18 4:01PM EDT2021-01-154.330.000.000.00-3006.25%