QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:160.00
CallsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190614C001600002019-05-15 1:31PM EDT2019-06-1423.5622.1122.320.00-101034.33%
QQQ190621C001600002019-05-21 3:49PM EDT2019-06-2122.4322.2922.45+1.58+7.58%15222,84431.98%
QQQ190816C001600002019-05-16 11:56AM EDT2019-08-1627.4523.6123.820.00-31327.04%
QQQ190920C001600002019-05-21 2:07PM EDT2019-09-2025.0524.6524.88+0.99+4.11%352126.85%
QQQ191231C001600002019-04-16 10:50AM EDT2019-12-3131.1924.2924.530.00-11018.87%
QQQ200117C001600002019-05-21 2:20PM EDT2020-01-1727.2626.8927.25+1.60+6.24%87,91224.69%
QQQ200619C001600002019-05-16 11:05AM EDT2020-06-1932.9129.7730.360.00-713524.47%
QQQ210115C001600002019-05-20 9:54AM EDT2021-01-1532.1631.4735.020.00-243525.69%
PutsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190607P001600002019-05-21 3:57PM EDT2019-06-070.070.050.07-0.09-56.25%4012,62428.42%
QQQ190614P001600002019-05-21 3:51PM EDT2019-06-140.130.120.14-0.16-55.17%32467126.71%
QQQ190621P001600002019-05-21 3:52PM EDT2019-06-210.250.230.25-0.18-41.86%11670,81526.12%
QQQ190719P001600002019-05-21 4:03PM EDT2019-07-190.830.810.84-0.32-27.83%4188,35525.11%
QQQ190920P001600002019-05-21 2:42PM EDT2019-09-202.112.142.19-0.49-18.85%713,93023.65%
QQQ190930P001600002019-05-21 12:44PM EDT2019-09-302.392.362.41-0.12-4.78%1322,19823.56%
QQQ191231P001600002019-05-21 10:34AM EDT2019-12-314.003.883.96+0.63+18.69%867922.15%
QQQ200117P001600002019-05-21 3:59PM EDT2020-01-174.204.114.18-0.33-7.28%436,83121.88%
QQQ210115P001600002019-05-21 11:46AM EDT2021-01-159.048.499.46-0.71-7.28%5297321.00%