QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:160.00
CallsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ191025C001600002019-10-18 1:56PM EDT2019-10-2532.1332.1532.74+0.14+0.44%18498.44%
QQQ191101C001600002019-10-07 11:00AM EDT2019-11-0129.4732.2532.960.00-21270.12%
QQQ191115C001600002019-10-18 10:38AM EDT2019-11-1532.6632.5933.06+0.46+1.43%231351.44%
QQQ191122C001600002019-10-09 2:08PM EDT2019-11-2228.9232.4933.170.00--649.37%
QQQ191220C001600002019-10-18 10:49AM EDT2019-12-2033.2633.2533.40-1.26-3.65%29438.14%
QQQ191231C001600002019-10-17 2:10PM EDT2019-12-3134.3733.3833.540.00-69236.00%
QQQ200117C001600002019-10-18 3:31PM EDT2020-01-1733.5533.5633.71-1.87-5.28%57,42833.33%
QQQ200320C001600002019-10-15 10:51AM EDT2020-03-2035.9135.0535.220.00-224631.02%
QQQ200331C001600002019-10-11 3:43PM EDT2020-03-3135.5335.1335.360.00-42630.41%
QQQ200619C001600002019-10-17 3:41PM EDT2020-06-1937.8036.6537.040.00-118429.07%
QQQ200630C001600002019-10-16 12:00PM EDT2020-06-3035.8336.7337.13-1.66-4.43%-2828.64%
QQQ200918C001600002019-10-15 12:48PM EDT2020-09-1839.2836.6040.290.00--5130.98%
QQQ210115C001600002019-10-17 10:19AM EDT2021-01-1541.0037.5042.500.00-947329.99%
QQQ220121C001600002019-10-16 10:09AM EDT2022-01-2145.6042.5047.480.00-2527.66%
PutsforOctober 25, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ191025P001600002019-10-18 12:17PM EDT2019-10-250.010.000.010.00-344651.56%
QQQ191101P001600002019-10-17 11:05AM EDT2019-11-010.020.010.020.00-104,81637.11%
QQQ191108P001600002019-10-18 12:19PM EDT2019-11-080.050.030.05+0.02+66.67%209533.59%
QQQ191115P001600002019-10-18 3:58PM EDT2019-11-150.080.070.08+0.02+33.33%132,79730.76%
QQQ191122P001600002019-10-18 4:00PM EDT2019-11-220.130.120.13-0.03-18.75%116529.44%
QQQ191220P001600002019-10-18 3:49PM EDT2019-12-200.430.430.45+0.03+7.50%1139,53627.30%
QQQ191231P001600002019-10-18 12:17PM EDT2019-12-310.570.560.59+0.04+7.55%1,51017,69826.66%
QQQ200117P001600002019-10-18 4:09PM EDT2020-01-170.850.840.85+0.05+6.25%236,11326.17%
QQQ200320P001600002019-10-18 11:45AM EDT2020-03-202.061.962.00+0.20+10.75%2010,34425.50%
QQQ200331P001600002019-10-14 3:07PM EDT2020-03-312.522.142.210.00-3263625.43%
QQQ200619P001600002019-10-18 3:05PM EDT2020-06-193.573.483.56+0.05+1.42%611,22924.67%
QQQ200630P001600002019-10-17 10:09AM EDT2020-06-303.533.643.800.00-143024.74%
QQQ200918P001600002019-10-11 12:33PM EDT2020-09-185.504.375.470.00-2725.07%
QQQ210115P001600002019-10-18 12:18PM EDT2021-01-157.126.087.28+0.42+6.27%74,12524.54%
QQQ220121P001600002019-10-10 1:55PM EDT2022-01-2110.6210.1311.630.00--80623.19%