QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:169.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190913C001690002019-08-08 11:34AM EDT2019-09-1319.0617.2917.500.00--331.03%
QQQ190920C001690002019-08-16 9:43AM EDT2019-09-2017.1817.6517.85-3.66-17.56%138930.47%
QQQ190930C001690002019-08-07 3:43PM EDT2019-09-3017.4517.8818.100.00-381,13528.42%
QQQ191018C001690002019-08-05 3:36PM EDT2019-10-1815.7618.6018.790.00--927.43%
QQQ191115C001690002019-08-12 12:04AM EDT2019-11-1521.1419.7219.930.00-101027.09%
QQQ191220C001690002019-08-09 3:54PM EDT2019-12-2020.5520.9421.16-1.37-6.25%866226.65%
QQQ191231C001690002019-08-09 10:45AM EDT2019-12-3121.7521.0321.320.00-1213526.00%
QQQ200117C001690002019-08-13 12:09PM EDT2020-01-1723.9421.4521.720.00-11964225.54%
QQQ200331C001690002019-08-05 1:04PM EDT2020-03-3120.3423.1723.560.00--124.76%
QQQ200619C001690002019-08-05 11:15AM EDT2020-06-1923.3224.8525.330.00-1324.32%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190823P001690002019-08-16 3:27PM EDT2019-08-230.060.050.06-0.17-73.91%4083,05735.35%
QQQ190830P001690002019-08-16 3:10PM EDT2019-08-300.250.230.24-0.41-62.12%4757030.86%
QQQ190906P001690002019-08-16 4:00PM EDT2019-09-060.450.430.45-0.48-51.61%60669428.69%
QQQ190913P001690002019-08-14 1:12PM EDT2019-09-131.510.680.710.00-1529027.86%
QQQ190920P001690002019-08-16 3:41PM EDT2019-09-200.990.970.99-0.71-41.76%1454,68527.39%
QQQ190930P001690002019-08-16 3:34PM EDT2019-09-301.401.351.39-1.07-43.32%284,54326.93%
QQQ191018P001690002019-08-16 3:00PM EDT2019-10-182.122.062.11-0.78-26.90%1784,40126.47%
QQQ191115P001690002019-08-16 12:33PM EDT2019-11-153.063.003.04-1.22-28.50%6914425.60%
QQQ191220P001690002019-08-16 3:10PM EDT2019-12-203.973.954.02-0.97-19.64%943,22624.73%
QQQ191231P001690002019-08-01 11:49AM EDT2019-12-314.174.224.320.00-196824.56%
QQQ200117P001690002019-08-15 1:57PM EDT2020-01-176.124.624.700.00-22,10124.16%
QQQ200320P001690002019-08-14 2:19PM EDT2020-03-206.745.916.030.00-1041,79023.20%
QQQ200331P001690002019-08-08 11:27AM EDT2020-03-316.716.136.290.00-394023.17%
QQQ200619P001690002019-07-12 12:49PM EDT2020-06-195.277.928.200.00-1,000023.24%