QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:175.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190927C001750002019-08-28 9:30AM EDT2019-09-2715.3015.5215.780.00-10290.00%
QQQ190930C001750002019-09-16 10:43AM EDT2019-09-3016.8615.5215.780.00-23,3430.00%
QQQ191004C001750002019-09-10 10:13AM EDT2019-10-0414.7515.5415.770.00-570.00%
QQQ191018C001750002019-09-20 4:03PM EDT2019-10-1816.2016.0016.21-1.85-10.25%1832122.63%
QQQ191025C001750002019-09-12 1:48PM EDT2019-10-2519.9716.3516.560.00-101123.79%
QQQ191101C001750002019-09-20 4:13PM EDT2019-11-0116.7516.7216.93-1.89-10.14%292124.50%
QQQ191115C001750002019-09-20 3:14PM EDT2019-11-1518.0717.3417.54-1.12-5.84%1514124.62%
QQQ191220C001750002019-09-20 11:47AM EDT2019-12-2018.6918.8019.00-2.84-13.19%534124.78%
QQQ191231C001750002019-09-20 11:27AM EDT2019-12-3120.3018.9519.19-0.38-1.84%101,01124.02%
QQQ200117C001750002019-09-19 12:56PM EDT2020-01-1721.4419.4519.680.00-219,21823.70%
QQQ200320C001750002019-09-13 1:27PM EDT2020-03-2023.2221.5521.870.00-612024.17%
QQQ200619C001750002019-09-19 9:56AM EDT2020-06-1926.1023.2824.680.00-191124.68%
QQQ200630C001750002019-09-05 10:02AM EDT2020-06-3025.0022.7525.220.00-101125.11%
QQQ210115C001750002019-09-18 1:28PM EDT2021-01-1528.3026.1029.360.00-31,66524.53%
QQQ220121C001750002019-09-20 11:02AM EDT2022-01-2134.4131.5135.39+0.21+0.61%1201524.11%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190927P001750002019-09-20 1:41PM EDT2019-09-270.070.050.06+0.01+16.67%1893133.20%
QQQ190930P001750002019-09-20 4:09PM EDT2019-09-300.090.080.09+0.02+28.57%113,48928.91%
QQQ191004P001750002019-09-20 2:33PM EDT2019-10-040.180.170.21+0.05+38.46%642,01128.13%
QQQ191011P001750002019-09-20 1:44PM EDT2019-10-110.360.350.39-0.06-14.29%619426.00%
QQQ191018P001750002019-09-20 4:10PM EDT2019-10-180.600.590.62+0.21+53.85%70349,54825.22%
QQQ191025P001750002019-09-20 4:09PM EDT2019-10-250.920.880.91+0.27+41.54%157,82325.12%
QQQ191101P001750002019-09-20 4:00PM EDT2019-11-011.161.181.22+0.33+39.76%19422125.15%
QQQ191115P001750002019-09-20 4:09PM EDT2019-11-151.711.681.72+0.46+36.80%2148,16824.52%
QQQ191220P001750002019-09-20 4:13PM EDT2019-12-202.882.832.87+0.65+29.15%5,35235,26823.62%
QQQ191231P001750002019-09-19 3:28PM EDT2019-12-312.563.163.230.00-184,33523.51%
QQQ200117P001750002019-09-20 3:40PM EDT2020-01-173.473.623.69+0.48+16.05%41735,83823.15%
QQQ200320P001750002019-09-20 12:50PM EDT2020-03-204.875.265.42+0.31+6.80%413,65822.73%
QQQ200331P001750002019-09-13 10:10AM EDT2020-03-315.505.545.720.00-110322.72%
QQQ200619P001750002019-09-20 2:16PM EDT2020-06-197.247.277.46+0.83+12.95%108,55522.22%
QQQ200630P001750002019-09-12 9:30AM EDT2020-06-306.756.768.290.00-34223.21%
QQQ210115P001750002019-09-13 11:38AM EDT2021-01-1510.1010.2112.130.00-1032,62222.74%