QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:175.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920C001750002019-09-17 3:51PM EDT2019-09-2017.5117.4817.70+0.82+4.91%197,91248.05%
QQQ190927C001750002019-08-28 9:30AM EDT2019-09-2715.3017.5117.680.00-102927.83%
QQQ190930C001750002019-09-16 10:43AM EDT2019-09-3016.8617.5117.730.00-23,34326.81%
QQQ191004C001750002019-09-10 10:13AM EDT2019-10-0414.7517.5717.760.00-5724.56%
QQQ191018C001750002019-09-17 10:10AM EDT2019-10-1817.0517.9218.08-0.08-0.47%230923.34%
QQQ191025C001750002019-09-12 1:48PM EDT2019-10-2519.9718.2218.390.00-101124.15%
QQQ191115C001750002019-09-10 3:43PM EDT2019-11-1517.2219.0919.260.00-1313324.68%
QQQ191220C001750002019-09-17 3:45PM EDT2019-12-2020.4420.4720.62+0.68+3.44%733324.84%
QQQ191231C001750002019-09-11 12:49PM EDT2019-12-3120.6820.5920.800.00-101,01124.12%
QQQ200117C001750002019-09-17 3:37PM EDT2020-01-1720.9221.0521.26+0.53+2.60%319,21823.79%
QQQ200320C001750002019-09-13 1:27PM EDT2020-03-2023.2223.0723.340.00-612024.18%
QQQ200619C001750002019-09-16 11:23AM EDT2020-06-1924.7625.2525.650.00-1091123.94%
QQQ200630C001750002019-09-05 10:02AM EDT2020-06-3025.0023.7327.240.00-101126.18%
QQQ210115C001750002019-09-16 11:25AM EDT2021-01-1529.8327.9030.460.00-31,66824.25%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920P001750002019-09-17 2:18PM EDT2019-09-200.040.030.040.00-16944,35541.80%
QQQ190927P001750002019-09-17 3:02PM EDT2019-09-270.100.100.11-0.06-37.50%486829.40%
QQQ190930P001750002019-09-17 3:30PM EDT2019-09-300.150.120.14-0.07-31.82%33,45727.20%
QQQ191004P001750002019-09-17 3:13PM EDT2019-10-040.270.230.25-0.03-10.00%161,77826.86%
QQQ191011P001750002019-09-16 1:12PM EDT2019-10-110.520.380.400.00-29425.29%
QQQ191018P001750002019-09-17 3:58PM EDT2019-10-180.580.560.59-0.09-13.43%25444,02324.61%
QQQ191025P001750002019-09-17 1:42PM EDT2019-10-250.920.810.83-0.03-3.16%1727,69924.50%
QQQ191101P001750002019-09-17 1:42PM EDT2019-11-011.191.061.08-0.03-2.46%646724.43%
QQQ191115P001750002019-09-17 3:59PM EDT2019-11-151.511.501.52-0.16-9.58%627,43123.94%
QQQ191220P001750002019-09-17 3:39PM EDT2019-12-202.602.552.57-0.08-2.99%1835,27023.22%
QQQ191231P001750002019-09-13 11:37AM EDT2019-12-312.802.842.910.00-64,31723.16%
QQQ200117P001750002019-09-17 10:22AM EDT2020-01-173.533.283.33+0.04+1.15%3040,44422.81%
QQQ200320P001750002019-09-17 10:43AM EDT2020-03-205.134.844.96-0.02-0.39%513,66622.43%
QQQ200331P001750002019-09-13 10:10AM EDT2020-03-315.085.075.260.00-15622.46%
QQQ200619P001750002019-09-17 3:30PM EDT2020-06-196.996.746.95+0.01+0.14%3178,86522.02%
QQQ200630P001750002019-09-12 9:30AM EDT2020-06-306.756.437.670.00-34222.85%
QQQ210115P001750002019-09-13 11:38AM EDT2021-01-1510.109.6411.280.00-1032,62222.27%