QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:170.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920C001700002019-09-18 2:07PM EDT2019-09-2021.8622.5822.83-0.71-3.15%416,86276.76%
QQQ190927C001700002019-09-12 3:20PM EDT2019-09-2723.9522.6022.790.00-55345.17%
QQQ190930C001700002019-09-18 12:52PM EDT2019-09-3021.8722.6022.80+0.22+1.02%42,50039.89%
QQQ191004C001700002019-09-17 12:37PM EDT2019-10-0421.7322.6122.800.00-1134.86%
QQQ191011C001700002019-09-06 10:57AM EDT2019-10-1122.3722.6422.830.00-1129.98%
QQQ191018C001700002019-09-18 2:07PM EDT2019-10-1822.0722.7522.93-0.22-0.99%1520828.00%
QQQ191025C001700002019-09-18 1:37PM EDT2019-10-2521.9422.9523.12+0.75+3.54%21527.64%
QQQ191101C001700002019-09-16 12:02AM EDT2019-11-0124.5123.1823.360.00--527.71%
QQQ191115C001700002019-09-13 3:56PM EDT2019-11-1521.8523.6223.79-1.99-8.35%1420627.26%
QQQ191220C001700002019-09-18 11:02AM EDT2019-12-2024.4024.7624.95+0.32+1.33%2712426.91%
QQQ191231C001700002019-09-18 11:02AM EDT2019-12-3124.6224.8925.10-1.68-6.39%2738926.04%
QQQ200117C001700002019-09-18 3:45PM EDT2020-01-1725.1625.2925.50+0.48+1.94%3313,76325.55%
QQQ200320C001700002019-09-18 2:38PM EDT2020-03-2025.7027.1127.38-0.91-3.42%168825.64%
QQQ200331C001700002019-08-27 10:37AM EDT2020-03-3122.8627.2027.560.00-11225.33%
QQQ200619C001700002019-09-11 2:21PM EDT2020-06-1928.6729.1129.540.00-113325.18%
QQQ210115C001700002019-09-16 2:51PM EDT2021-01-1532.2130.0034.100.00-203,50025.20%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920P001700002019-09-18 3:34PM EDT2019-09-200.010.010.020.00-6798,55253.91%
QQQ190927P001700002019-09-18 2:57PM EDT2019-09-270.080.030.050.00-2965034.18%
QQQ190930P001700002019-09-18 2:47PM EDT2019-09-300.110.050.07+0.03+37.50%112,03431.45%
QQQ191004P001700002019-09-18 2:55PM EDT2019-10-040.160.090.10+0.04+33.33%161,01929.00%
QQQ191011P001700002019-09-18 4:01PM EDT2019-10-110.180.160.18-0.07-28.00%20040,25327.00%
QQQ191018P001700002019-09-18 3:59PM EDT2019-10-180.280.260.28-0.05-15.15%3,91648,94825.83%
QQQ191025P001700002019-09-18 3:46PM EDT2019-10-250.450.420.44-0.14-23.73%2723125.71%
QQQ191101P001700002019-09-18 2:55PM EDT2019-11-010.780.580.61-0.01-1.27%13925.54%
QQQ191115P001700002019-09-18 3:37PM EDT2019-11-150.970.910.94-0.08-7.62%4299,00024.98%
QQQ191220P001700002019-09-18 3:35PM EDT2019-12-201.841.751.78-0.04-2.13%23133,76124.10%
QQQ191231P001700002019-09-18 1:52PM EDT2019-12-312.302.002.06-0.04-1.71%105,33823.99%
QQQ200117P001700002019-09-18 3:52PM EDT2020-01-172.492.382.44-0.21-7.78%1379,13823.67%
QQQ200320P001700002019-09-17 12:31PM EDT2020-03-204.113.783.880.00-923,91323.18%
QQQ200331P001700002019-09-17 9:30AM EDT2020-03-314.494.004.160.00-2014723.22%
QQQ200619P001700002019-09-18 2:21PM EDT2020-06-196.275.545.72+0.37+6.27%1026,60122.71%
QQQ200630P001700002019-09-17 2:33PM EDT2020-06-306.095.236.470.00-16823.69%
QQQ210115P001700002019-09-18 9:59AM EDT2021-01-159.278.429.80+0.07+0.76%1013,18622.84%