QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:170.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190927C001700002019-09-20 3:16PM EDT2019-09-2721.5120.3721.190.00-35060.06%
QQQ190930C001700002019-09-20 10:06AM EDT2019-09-3022.9520.4321.080.00-2056.01%
QQQ191004C001700002019-09-20 10:13AM EDT2019-10-0423.1820.4321.250.00-4048.88%
QQQ191011C001700002019-09-23 12:38PM EDT2019-10-1121.0520.9221.08-1.32-5.90%136036.33%
QQQ191018C001700002019-09-20 12:37PM EDT2019-10-1821.8621.1021.270.00-10033.42%
QQQ191025C001700002019-09-20 12:33PM EDT2019-10-2522.2821.3421.490.00-1031.86%
QQQ191101C001700002019-09-20 9:36AM EDT2019-11-0123.4921.5721.730.00-1030.88%
QQQ191115C001700002019-09-20 1:23PM EDT2019-11-1522.0922.0722.220.00-19029.68%
QQQ191220C001700002019-09-23 2:01PM EDT2019-12-2023.5223.3323.49+0.21+0.90%10028.48%
QQQ191231C001700002019-09-20 2:31PM EDT2019-12-3123.8923.5123.670.00-2027.53%
QQQ200117C001700002019-09-20 1:32PM EDT2020-01-1723.7223.9224.080.00-38026.81%
QQQ200320C001700002019-09-23 1:00PM EDT2020-03-2025.8025.8526.08+0.08+0.31%10026.61%
QQQ200331C001700002019-08-27 10:37AM EDT2020-03-3122.8625.9526.250.00-1026.23%
QQQ200619C001700002019-09-23 3:45PM EDT2020-06-1928.1027.9128.22-0.57-1.99%120025.75%
QQQ210115C001700002019-09-16 2:51PM EDT2021-01-1532.2129.9133.420.00-20026.33%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190927P001700002019-09-23 11:04AM EDT2019-09-270.020.000.01-0.01-33.33%13036.72%
QQQ190930P001700002019-09-23 12:08PM EDT2019-09-300.020.010.02-0.01-33.33%367031.64%
QQQ191004P001700002019-09-23 1:10PM EDT2019-10-040.040.040.05-0.04-50.00%50028.91%
QQQ191011P001700002019-09-23 3:21PM EDT2019-10-110.100.100.12-0.10-50.00%1,236026.27%
QQQ191018P001700002019-09-23 4:00PM EDT2019-10-180.230.200.22-0.09-28.12%247025.10%
QQQ191025P001700002019-09-23 3:23PM EDT2019-10-250.380.390.40-0.13-25.49%36025.24%
QQQ191101P001700002019-09-23 3:17PM EDT2019-11-010.580.590.62-0.15-20.55%25025.46%
QQQ191115P001700002019-09-23 4:11PM EDT2019-11-150.980.971.00-0.11-10.09%125024.99%
QQQ191220P001700002019-09-23 3:57PM EDT2019-12-201.951.901.93-0.07-3.47%4,929024.09%
QQQ191231P001700002019-09-23 12:43PM EDT2019-12-312.202.182.23-0.06-2.65%1023.96%
QQQ200117P001700002019-09-23 2:28PM EDT2020-01-172.652.582.64+0.02+0.76%127023.63%
QQQ200320P001700002019-09-23 3:25PM EDT2020-03-204.084.104.17+0.18+4.62%44023.16%
QQQ200331P001700002019-09-17 9:30AM EDT2020-03-314.494.334.490.00-20023.26%
QQQ200619P001700002019-09-23 9:48AM EDT2020-06-196.145.956.11+0.14+2.33%34022.73%
QQQ200630P001700002019-09-23 12:59PM EDT2020-06-305.995.716.83-0.10-1.64%4023.63%
QQQ210115P001700002019-09-19 3:43PM EDT2021-01-159.008.8910.470.00-1023.10%
QQQ220121P001700002019-09-19 3:22PM EDT2022-01-2113.5913.5615.480.00--022.33%