QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:165.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190823C001650002019-08-16 4:01PM EDT2019-08-2320.3820.2520.87+2.40+13.35%718560.50%
QQQ190830C001650002019-08-16 1:46PM EDT2019-08-3020.8720.3821.07+2.35+12.69%215145.36%
QQQ190906C001650002019-08-08 5:54PM EDT2019-09-0617.1620.7021.090.00--236.87%
QQQ190913C001650002019-08-16 1:06PM EDT2019-09-1321.2021.0221.24+2.96+16.23%701233.62%
QQQ190920C001650002019-08-16 12:55PM EDT2019-09-2021.3721.3021.52+2.25+11.77%63,18732.73%
QQQ190927C001650002019-08-08 5:54PM EDT2019-09-2721.3321.4421.660.00--1030.96%
QQQ190930C001650002019-08-12 11:09AM EDT2019-09-3020.6221.4921.710.00-3519830.27%
QQQ191018C001650002019-08-14 12:21PM EDT2019-10-1820.6122.0822.300.00-41029.04%
QQQ191115C001650002019-08-08 11:55AM EDT2019-11-1524.7023.0623.290.00-407028.39%
QQQ191220C001650002019-08-16 3:55PM EDT2019-12-2024.5424.1824.43-2.26-8.43%1053127.86%
QQQ191231C001650002019-08-15 1:43PM EDT2019-12-3121.6624.2724.570.00-52,16327.13%
QQQ200117C001650002019-08-16 12:33PM EDT2020-01-1724.6524.6524.92+2.10+9.31%1015,67726.56%
QQQ200320C001650002019-08-05 3:13PM EDT2020-03-2024.9826.1526.500.00-15225.96%
QQQ200331C001650002019-06-25 2:06PM EDT2020-03-3127.2732.4532.800.00-151538.25%
QQQ200619C001650002019-08-05 11:56AM EDT2020-06-1925.8927.8028.340.00-1811525.13%
QQQ200630C001650002019-07-17 2:29PM EDT2020-06-3034.3727.0429.200.00--2026.19%
QQQ210115C001650002019-08-15 3:55PM EDT2021-01-1529.5029.8632.160.00-878124.49%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190823P001650002019-08-16 4:00PM EDT2019-08-230.040.020.03-0.06-60.00%487,18139.26%
QQQ190830P001650002019-08-16 2:28PM EDT2019-08-300.140.110.13-0.18-56.25%685333.11%
QQQ190906P001650002019-08-16 3:33PM EDT2019-09-060.270.250.26-0.31-53.45%14539530.37%
QQQ190913P001650002019-08-16 10:21AM EDT2019-09-130.530.410.45-0.39-42.39%19329.47%
QQQ190920P001650002019-08-16 4:01PM EDT2019-09-200.690.640.66-0.46-40.00%52727,70728.86%
QQQ190927P001650002019-08-16 3:37PM EDT2019-09-270.910.890.92-0.87-48.88%6930428.77%
QQQ190930P001650002019-08-16 3:04PM EDT2019-09-300.980.940.98-0.57-36.77%2,5089,25728.28%
QQQ191018P001650002019-08-16 2:57PM EDT2019-10-181.551.541.58-0.97-38.49%696,99727.67%
QQQ191115P001650002019-08-16 3:55PM EDT2019-11-152.352.352.42-1.05-30.88%485,22926.78%
QQQ191220P001650002019-08-16 2:28PM EDT2019-12-203.293.223.29-0.86-20.72%14717,17825.73%
QQQ191231P001650002019-08-16 10:40AM EDT2019-12-313.703.483.57-0.75-16.85%641225.55%
QQQ200117P001650002019-08-16 3:42PM EDT2020-01-173.893.843.92-0.83-17.58%1834,72725.11%
QQQ200320P001650002019-08-15 3:28PM EDT2020-03-206.005.035.140.00-1152,44424.00%
QQQ200331P001650002019-08-15 12:21PM EDT2020-03-316.085.235.390.00-1811823.97%
QQQ200619P001650002019-08-13 11:45AM EDT2020-06-197.256.566.840.00-14,39923.31%
QQQ200630P001650002019-08-05 9:33AM EDT2020-06-306.606.417.480.00-1424.04%
QQQ210115P001650002019-08-16 10:11AM EDT2021-01-1510.509.2010.55-0.50-4.55%51,96223.02%