QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:150.00
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190719C001500002019-07-11 2:42PM EDT2019-07-1942.3642.7043.030.00-10278.71%
QQQ190802C001500002019-07-03 11:04AM EDT2019-08-0241.4442.8443.160.00--075.88%
QQQ190816C001500002019-07-18 10:49AM EDT2019-08-1642.0743.0043.320.00-1057.47%
QQQ190920C001500002019-07-18 2:26PM EDT2019-09-2042.8843.4743.710.00-22044.14%
QQQ190930C001500002019-07-03 10:47AM EDT2019-09-3041.9543.3943.860.00-15042.24%
QQQ191220C001500002019-07-18 11:38AM EDT2019-12-2042.7844.3744.780.00-11033.58%
QQQ191231C001500002019-07-09 10:43AM EDT2019-12-3142.0044.3844.850.00-10032.74%
QQQ200117C001500002019-07-11 12:50PM EDT2020-01-1744.9544.5345.020.00-1031.84%
QQQ200320C001500002019-07-15 1:03PM EDT2020-03-2046.2345.4345.820.00-1029.99%
QQQ200331C001500002019-06-04 10:55AM EDT2020-03-3128.6044.2044.650.00--125.62%
QQQ200619C001500002019-07-08 3:53PM EDT2020-06-1943.9446.4546.900.00-6028.27%
QQQ210115C001500002019-07-18 12:35PM EDT2021-01-1547.5047.2350.740.00-11028.66%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190719P001500002019-07-11 3:24PM EDT2019-07-190.010.000.010.00-3000156.25%
QQQ190726P001500002019-07-12 3:48PM EDT2019-07-260.010.000.010.00-55056.25%
QQQ190802P001500002019-07-18 11:32AM EDT2019-08-020.010.000.020.00-1046.48%
QQQ190809P001500002019-07-18 4:01PM EDT2019-08-090.030.010.030.00-12040.04%
QQQ190816P001500002019-07-18 2:25PM EDT2019-08-160.050.020.040.00-4035.94%
QQQ190920P001500002019-07-18 4:01PM EDT2019-09-200.200.180.210.00-714030.52%
QQQ190930P001500002019-07-16 11:24AM EDT2019-09-300.240.240.290.00-27029.96%
QQQ191018P001500002019-07-18 9:34AM EDT2019-10-180.460.370.410.00-10028.61%
QQQ191220P001500002019-07-18 2:13PM EDT2019-12-201.010.900.940.00-71026.26%
QQQ191231P001500002019-07-16 3:45PM EDT2019-12-311.050.951.070.00-5026.17%
QQQ200117P001500002019-07-18 2:54PM EDT2020-01-171.231.141.190.00-635025.59%
QQQ200320P001500002019-07-18 3:39PM EDT2020-03-201.801.711.810.00-2024.68%
QQQ200331P001500002019-07-16 3:35PM EDT2020-03-311.811.811.970.00-1024.73%
QQQ200619P001500002019-07-18 3:03PM EDT2020-06-192.752.532.800.00-20024.05%
QQQ200630P001500002019-07-18 3:49PM EDT2020-06-302.902.413.230.00-10024.81%
QQQ210115P001500002019-07-16 2:40PM EDT2021-01-154.634.355.330.00-5023.75%