QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:160.00
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190719C001600002019-07-16 1:42PM EDT2019-07-1933.3132.6832.900.00-25675.00%
QQQ190726C001600002019-07-11 2:21PM EDT2019-07-2632.0032.7632.990.00-3453.71%
QQQ190809C001600002019-07-11 10:55AM EDT2019-08-0933.1532.9533.220.00--242.29%
QQQ190816C001600002019-07-16 2:50PM EDT2019-08-1633.6533.0533.230.00-24837.45%
QQQ190920C001600002019-07-16 1:00PM EDT2019-09-2034.3033.7633.870.00-1171632.43%
QQQ190930C001600002019-07-11 1:01PM EDT2019-09-3034.2733.8033.950.00-315630.84%
QQQ191220C001600002019-07-12 4:07PM EDT2019-12-2035.8635.1735.310.00-105527.34%
QQQ191231C001600002019-07-08 12:58PM EDT2019-12-3132.3435.2035.410.00-42226.80%
QQQ200117C001600002019-07-15 11:08AM EDT2020-01-1736.3235.4335.610.00-27,99226.21%
QQQ200320C001600002019-07-15 12:15PM EDT2020-03-2037.3636.5536.820.00-217325.89%
QQQ200331C001600002019-06-26 10:32AM EDT2020-03-3132.0736.6236.920.00-11325.59%
QQQ200619C001600002019-07-05 2:27PM EDT2020-06-1936.7037.9638.200.00-213725.03%
QQQ210115C001600002019-07-16 1:07PM EDT2021-01-1541.3039.0742.580.00-538426.11%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190719P001600002019-07-16 2:19PM EDT2019-07-190.010.000.000.00-334,65450.00%
QQQ190726P001600002019-07-15 10:29AM EDT2019-07-260.020.000.010.00-177740.63%
QQQ190802P001600002019-07-16 12:08PM EDT2019-08-020.020.020.030.00-51,10335.16%
QQQ190809P001600002019-07-16 10:55AM EDT2019-08-090.050.040.000.00-11,44712.50%
QQQ190816P001600002019-07-16 1:19PM EDT2019-08-160.090.080.090.00-2351,23630.08%
QQQ190920P001600002019-07-16 3:49PM EDT2019-09-200.400.410.420.00-6126,64426.78%
QQQ190930P001600002019-07-17 10:30AM EDT2019-09-300.520.520.54+0.04+8.33%184,80826.29%
QQQ191018P001600002019-07-16 2:59PM EDT2019-10-180.740.750.770.00-43816,63925.64%
QQQ191220P001600002019-07-16 12:17PM EDT2019-12-201.481.521.560.00-1014,03423.88%
QQQ191231P001600002019-07-15 2:01PM EDT2019-12-311.581.671.720.00-312,85723.76%
QQQ200117P001600002019-07-17 10:54AM EDT2020-01-171.921.891.94+0.18+10.34%5336,24023.49%
QQQ200320P001600002019-07-16 3:49PM EDT2020-03-202.622.652.770.00-55,08522.80%
QQQ200331P001600002019-07-12 11:47AM EDT2020-03-312.802.832.930.00-825622.75%
QQQ200619P001600002019-07-12 2:38PM EDT2020-06-193.813.834.120.00-1,5104,87722.58%
QQQ200630P001600002019-07-03 10:42AM EDT2020-06-304.203.744.590.00--023.21%
QQQ210115P001600002019-07-16 12:58PM EDT2021-01-156.506.157.210.00-6022.59%