QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:173.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920C001730002019-09-13 1:44PM EDT2019-09-2019.5418.8719.060.00-31,79259.23%
QQQ190927C001730002019-09-09 12:12PM EDT2019-09-2718.6818.8819.070.00-14016540.43%
QQQ190930C001730002019-09-04 12:17PM EDT2019-09-3015.4018.9119.090.00-54,77136.52%
QQQ191018C001730002019-09-10 2:36PM EDT2019-10-1817.5419.2819.430.00-2228828.17%
QQQ191115C001730002019-09-09 2:09PM EDT2019-11-1519.6420.3820.490.00-115326.94%
QQQ191220C001730002019-09-13 1:44PM EDT2019-12-2022.1421.6421.760.00-13126.31%
QQQ191231C001730002019-08-09 10:33AM EDT2019-12-3118.7922.3122.470.00-1487527.27%
QQQ200117C001730002019-09-12 3:04PM EDT2020-01-1724.0022.1822.380.00-101,58625.06%
QQQ200320C001730002019-09-13 9:30AM EDT2020-03-2024.8024.1124.350.00-51925.04%
QQQ200331C001730002019-07-09 2:37PM EDT2020-03-3124.0320.8221.130.00--016.69%
QQQ200619C001730002019-06-18 9:42AM EDT2020-06-1923.3327.2127.730.00-4026.61%
QQQ210115C001730002019-07-16 12:06PM EDT2021-01-1531.6223.6126.910.00-7018.98%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920P001730002019-09-16 9:58AM EDT2019-09-200.040.030.04-0.04-50.00%341,99439.45%
QQQ190927P001730002019-09-10 2:11PM EDT2019-09-270.130.110.120.00-2331230.18%
QQQ190930P001730002019-09-13 2:02PM EDT2019-09-300.190.140.160.00-213,66928.37%
QQQ191004P001730002019-09-16 9:42AM EDT2019-10-040.250.240.25+0.01+4.17%211927.49%
QQQ191011P001730002019-09-13 11:43AM EDT2019-10-110.370.380.400.00-216,09726.05%
QQQ191018P001730002019-09-16 9:47AM EDT2019-10-180.610.560.58+0.08+15.09%43,63725.32%
QQQ191115P001730002019-09-13 10:23AM EDT2019-11-151.281.411.430.00-111,10424.29%
QQQ191220P001730002019-09-13 2:31PM EDT2019-12-202.272.372.390.00-242,56123.36%
QQQ191231P001730002019-09-11 11:32AM EDT2019-12-312.692.662.700.00-173523.24%
QQQ200117P001730002019-09-13 1:50PM EDT2020-01-172.963.073.120.00-4055,68622.94%
QQQ200320P001730002019-09-13 1:48PM EDT2020-03-204.434.554.630.00-216222.40%
QQQ200331P001730002019-09-12 10:10AM EDT2020-03-314.254.794.900.00-779122.38%
QQQ200619P001730002019-09-13 2:06PM EDT2020-06-196.216.396.530.00-1,5009,15521.94%
QQQ200630P001730002019-08-19 2:51PM EDT2020-06-307.886.017.400.00-204023.06%
QQQ210115P001730002019-08-28 12:10PM EDT2021-01-1512.689.2210.870.00-297522.34%