QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:150.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920C001500002019-09-18 2:33PM EDT2019-09-2040.5042.5742.80-2.74-6.34%91456135.74%
QQQ190930C001500002019-09-17 1:45PM EDT2019-09-3041.8842.5942.780.00-111265.23%
QQQ191018C001500002019-09-13 3:10PM EDT2019-10-1842.4542.5942.780.00-111245.46%
QQQ191115C001500002019-09-17 10:43AM EDT2019-11-1541.9942.8042.990.00-4032736.72%
QQQ191220C001500002019-09-18 3:51PM EDT2019-12-2043.2043.3643.56-1.30-2.92%212334.57%
QQQ191231C001500002019-09-03 11:30AM EDT2019-12-3137.8043.3943.660.00-42333.45%
QQQ200117C001500002019-09-18 2:15PM EDT2020-01-1741.7343.5543.82-1.02-2.39%290832.07%
QQQ200320C001500002019-09-18 12:56PM EDT2020-03-2043.9644.5644.87-0.04-0.09%268230.73%
QQQ200331C001500002019-06-04 10:55AM EDT2020-03-3128.6044.2044.650.00--128.99%
QQQ200619C001500002019-09-09 1:53PM EDT2020-06-1944.3445.7746.240.00-79729.24%
QQQ200630C001500002019-08-29 3:16PM EDT2020-06-3039.1544.3847.890.00--332.89%
QQQ210115C001500002019-09-17 3:57PM EDT2021-01-1548.1046.0151.000.00-478130.71%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920P001500002019-09-16 12:18PM EDT2019-09-200.010.000.010.00-109,25090.63%
QQQ190927P001500002019-09-09 9:35AM EDT2019-09-270.030.000.01+0.01+50.00%695450.00%
QQQ190930P001500002019-09-17 12:49PM EDT2019-09-300.010.000.020.00-428,73050.00%
QQQ191004P001500002019-09-17 3:46PM EDT2019-10-040.010.010.020.00-113743.75%
QQQ191011P001500002019-09-04 12:51PM EDT2019-10-110.140.010.020.00--2236.72%
QQQ191018P001500002019-09-18 1:33PM EDT2019-10-180.060.030.040.00-714,34934.96%
QQQ191115P001500002019-09-18 3:47PM EDT2019-11-150.190.180.20-0.03-13.64%2429,46831.59%
QQQ191220P001500002019-09-18 3:30PM EDT2019-12-200.550.490.50-0.05-8.33%2732,50229.47%
QQQ191231P001500002019-09-18 3:35PM EDT2019-12-310.640.570.63-0.04-5.88%5221,93429.24%
QQQ200117P001500002019-09-18 3:59PM EDT2020-01-170.800.750.80-0.13-13.98%51539,28628.57%
QQQ200320P001500002019-09-18 3:33PM EDT2020-03-201.591.491.57-0.08-4.79%7393527.39%
QQQ200331P001500002019-09-17 3:36PM EDT2020-03-311.801.621.720.00-216127.30%
QQQ200619P001500002019-09-18 2:09PM EDT2020-06-192.832.562.69-0.06-2.08%3027,52326.27%
QQQ200630P001500002019-09-13 10:15AM EDT2020-06-302.802.173.380.00-11,25427.77%
QQQ210115P001500002019-09-18 3:41PM EDT2021-01-155.103.985.59+0.10+2.00%243,98425.71%