QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:155.00
CallsforMay 31, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190614C001550002019-05-16 10:00AM EDT2019-06-1429.9623.4923.640.00-1140.19%
QQQ190621C001550002019-05-23 2:08PM EDT2019-06-2122.9623.6423.790.00-41,46636.91%
QQQ190920C001550002019-05-23 12:44PM EDT2019-09-2025.5425.8926.120.00-771928.69%
QQQ191231C001550002019-05-13 11:52AM EDT2019-12-3128.8127.7028.240.00-24626.52%
QQQ200117C001550002019-05-17 2:31PM EDT2020-01-1733.2627.9128.430.00-11,55626.00%
QQQ200619C001550002019-05-23 11:45AM EDT2020-06-1931.2929.1732.680.00-2227.57%
QQQ210115C001550002019-05-23 12:27PM EDT2021-01-1532.7032.3035.810.00-649126.35%
PutsforMay 31, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190531P001550002019-05-24 9:30AM EDT2019-05-310.020.000.01+0.01+100.00%14,05640.63%
QQQ190607P001550002019-05-23 3:58PM EDT2019-06-070.050.030.040.00-642,62232.42%
QQQ190614P001550002019-05-24 10:23AM EDT2019-06-140.070.070.09-0.06-46.15%23,17129.30%
QQQ190621P001550002019-05-24 3:51PM EDT2019-06-210.170.160.17-0.06-26.09%1,00140,78928.08%
QQQ190719P001550002019-05-24 3:14PM EDT2019-07-190.730.720.73-0.05-6.41%49413,97126.86%
QQQ190920P001550002019-05-24 3:05PM EDT2019-09-202.011.992.03-0.10-4.74%3925,60524.95%
QQQ190930P001550002019-05-24 10:04AM EDT2019-09-302.012.192.24-0.29-12.61%33,13424.81%
QQQ191231P001550002019-05-24 3:06PM EDT2019-12-313.713.663.75-0.06-1.59%41,46823.18%
QQQ200117P001550002019-05-24 12:30PM EDT2020-01-173.853.873.95-0.15-3.75%227,88122.83%
QQQ210115P001550002019-05-23 1:05PM EDT2021-01-159.008.109.360.00-89,28622.05%