QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:176.00
CallsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190802C001760002019-07-17 10:44AM EDT2019-08-0217.0914.9415.130.00-12524.12%
QQQ190809C001760002019-07-17 2:27PM EDT2019-08-0917.6515.3615.480.00--526.12%
QQQ190816C001760002019-07-19 9:42AM EDT2019-08-1618.1115.4015.59+0.77+4.44%136023.76%
QQQ190823C001760002019-07-18 11:36AM EDT2019-08-2316.1515.8816.010.00--324.89%
QQQ190920C001760002019-07-18 3:14PM EDT2019-09-2018.6016.8317.000.00-44,47123.58%
QQQ190930C001760002019-07-19 9:58AM EDT2019-09-3019.1616.9917.22-0.91-4.53%547622.84%
QQQ191018C001760002019-07-08 11:09AM EDT2019-10-1816.8917.5617.770.00-1017722.46%
QQQ191220C001760002019-07-18 9:32AM EDT2019-12-2020.3419.6319.850.00-318522.63%
QQQ191231C001760002019-07-03 11:02AM EDT2019-12-3120.2019.6920.000.00-1822.21%
QQQ200117C001760002019-07-12 10:14AM EDT2020-01-1721.8020.1120.370.00-51,26521.97%
QQQ200320C001760002019-07-10 10:00AM EDT2020-03-2023.4521.7922.130.00-11322.25%
QQQ200331C001760002019-06-17 12:11AM EDT2020-03-3118.350.0023.810.00---24.78%
QQQ200619C001760002019-06-18 9:58AM EDT2020-06-1921.6024.5524.990.00-3023.44%
QQQ210115C001760002019-07-15 12:24PM EDT2021-01-1529.5026.7928.830.00-14222.94%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190726P001760002019-07-19 3:22PM EDT2019-07-260.060.050.06-0.03-33.33%501,27531.64%
QQQ190802P001760002019-07-19 4:07PM EDT2019-08-020.200.200.22-0.01-4.76%1461,27027.15%
QQQ190809P001760002019-07-19 2:05PM EDT2019-08-090.240.350.37-0.13-35.14%2515624.61%
QQQ190816P001760002019-07-19 4:06PM EDT2019-08-160.500.510.54+0.10+25.00%1232,96223.32%
QQQ190823P001760002019-07-17 9:35AM EDT2019-08-230.560.720.740.00-69022.71%
QQQ190920P001760002019-07-19 3:56PM EDT2019-09-201.521.571.61+0.19+14.29%1210,15621.75%
QQQ190930P001760002019-07-19 3:04PM EDT2019-09-301.761.881.93-0.08-4.35%311,72021.64%
QQQ191018P001760002019-07-19 3:49PM EDT2019-10-182.342.422.48-0.12-4.88%95,14621.45%
QQQ191220P001760002019-07-11 11:05AM EDT2019-12-203.433.994.060.00-402,59020.69%
QQQ191231P001760002019-07-15 11:14AM EDT2019-12-313.474.224.330.00-110520.64%
QQQ200117P001760002019-07-19 3:00PM EDT2020-01-174.364.594.69+0.36+9.00%12,11620.48%
QQQ200320P001760002019-07-19 9:32AM EDT2020-03-205.235.806.01-0.01-0.19%1019920.19%
QQQ200331P001760002019-06-25 11:15AM EDT2020-03-317.705.996.260.00--1020.21%
QQQ200619P001760002019-07-18 3:17PM EDT2020-06-197.177.417.800.00-14620.08%
QQQ210115P001760002019-07-10 3:25PM EDT2021-01-1510.1910.5211.870.00-68320.66%