QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:165.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920C001650002019-09-19 3:59PM EDT2019-09-2027.830.000.000.00-8000.00%
QQQ190927C001650002019-09-19 9:52AM EDT2019-09-2728.620.000.000.00-200.00%
QQQ190930C001650002019-09-19 4:13PM EDT2019-09-3027.700.000.000.00-100.00%
QQQ191004C001650002019-09-19 3:50PM EDT2019-10-0427.730.000.000.00-500.00%
QQQ191018C001650002019-09-19 11:35AM EDT2019-10-1828.850.000.000.00-600.00%
QQQ191025C001650002019-09-16 12:02AM EDT2019-10-2529.300.000.000.00--00.00%
QQQ191115C001650002019-09-18 9:59AM EDT2019-11-1527.840.000.000.00-100.00%
QQQ191220C001650002019-09-16 11:21AM EDT2019-12-2028.670.000.000.00-100.00%
QQQ191231C001650002019-09-19 12:20PM EDT2019-12-3129.970.000.000.00-1000.00%
QQQ200117C001650002019-09-18 12:36PM EDT2020-01-1729.310.000.000.00-300.00%
QQQ200320C001650002019-09-10 9:30AM EDT2020-03-2029.410.000.000.00-600.00%
QQQ200331C001650002019-09-18 12:54PM EDT2020-03-3130.920.000.000.00-10000.00%
QQQ200619C001650002019-09-10 11:29AM EDT2020-06-1930.630.000.000.00-200.00%
QQQ200630C001650002019-09-12 1:40PM EDT2020-06-3034.360.000.000.00-1300.00%
QQQ210115C001650002019-09-19 2:21PM EDT2021-01-1537.000.000.000.00-4700.00%
QQQ220121C001650002019-09-16 11:52AM EDT2022-01-2140.730.000.000.00--00.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920P001650002019-09-17 3:01PM EDT2019-09-200.010.000.000.00-285050.00%
QQQ190927P001650002019-09-19 12:22PM EDT2019-09-270.010.000.000.00-30025.00%
QQQ190930P001650002019-09-19 11:29AM EDT2019-09-300.010.000.000.00-22025.00%
QQQ191004P001650002019-09-19 1:13PM EDT2019-10-040.050.000.000.00-47012.50%
QQQ191011P001650002019-09-18 12:48PM EDT2019-10-110.140.000.000.00-17012.50%
QQQ191018P001650002019-09-19 4:00PM EDT2019-10-180.130.000.000.00-84012.50%
QQQ191025P001650002019-09-19 10:50AM EDT2019-10-250.200.000.000.00-3012.50%
QQQ191101P001650002019-09-19 1:37PM EDT2019-11-010.340.000.000.00-13012.50%
QQQ191115P001650002019-09-19 3:25PM EDT2019-11-150.550.000.000.00-3706.25%
QQQ191220P001650002019-09-19 2:21PM EDT2019-12-201.170.000.000.00-2906.25%
QQQ191231P001650002019-09-19 12:59PM EDT2019-12-311.410.000.000.00-9106.25%
QQQ200117P001650002019-09-19 1:14PM EDT2020-01-171.770.000.000.00-106.25%
QQQ200320P001650002019-09-18 3:38PM EDT2020-03-203.150.000.000.00-206.25%
QQQ200331P001650002019-08-26 3:14PM EDT2020-03-315.690.000.000.00-1006.25%
QQQ200619P001650002019-09-10 2:48PM EDT2020-06-195.480.000.000.00-1003.13%
QQQ200630P001650002019-09-12 10:45AM EDT2020-06-304.500.000.000.00-1003.13%
QQQ210115P001650002019-09-18 1:54PM EDT2021-01-158.200.000.000.00-1003.13%
QQQ220121P001650002019-09-16 2:51PM EDT2022-01-2112.510.000.000.00--01.56%