QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:173.00
CallsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190524C001730002019-05-24 3:09PM EDT2019-05-245.045.235.35+0.05+1.00%6016343.75%
QQQ190607C001730002019-05-24 2:17PM EDT2019-06-076.626.476.57-0.35-5.02%272723.82%
QQQ190621C001730002019-05-24 12:02PM EDT2019-06-217.957.627.71+0.17+2.19%2221,39123.73%
QQQ190920C001730002019-05-23 10:59AM EDT2019-09-2012.3011.8211.920.00-31,54222.69%
QQQ191231C001730002019-04-02 11:00AM EDT2019-12-3118.160.000.000.00-1510.00%
QQQ200117C001730002019-05-23 3:47PM EDT2020-01-1714.7014.8515.000.00-21,57121.63%
QQQ200619C001730002019-05-21 3:02PM EDT2020-06-1920.9318.1718.700.00-526022.03%
QQQ210115C001730002019-04-18 2:49PM EDT2021-01-1529.0124.1026.890.00-205727.03%
PutsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190524P001730002019-05-24 3:52PM EDT2019-05-240.010.000.01-0.05-83.33%18113,42825.00%
QQQ190607P001730002019-05-24 3:48PM EDT2019-06-071.101.061.09-0.36-24.66%30964521.05%
QQQ190621P001730002019-05-24 4:11PM EDT2019-06-212.082.052.08-0.18-7.96%39728,40021.08%
QQQ190719P001730002019-05-24 4:13PM EDT2019-07-193.693.663.70-0.09-2.38%27825,49221.42%
QQQ190920P001730002019-05-24 11:51AM EDT2019-09-205.675.735.78-0.77-11.96%1,8584,36520.19%
QQQ190930P001730002019-05-24 9:48AM EDT2019-09-305.636.056.12-0.87-13.38%202,86020.23%
QQQ191231P001730002019-05-16 12:29PM EDT2019-12-315.688.118.230.00-1,69961919.45%
QQQ200117P001730002019-05-22 3:25PM EDT2020-01-177.308.428.530.00-35,51119.29%
QQQ200331P001730002019-05-13 2:51PM EDT2020-03-319.909.6610.030.00-41219.21%
QQQ210115P001730002019-05-23 9:59AM EDT2021-01-1514.2413.7315.120.00-191419.60%