QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:176.00
CallsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190621C001760002019-05-20 10:15AM EDT2019-06-217.507.507.56-1.88-20.04%276,36722.41%
QQQ190719C001760002019-05-20 10:30AM EDT2019-07-198.928.738.79-1.72-16.17%21917220.98%
QQQ190816C001760002019-05-15 9:33AM EDT2019-08-169.8810.0210.120.00-5821.31%
QQQ190920C001760002019-05-20 10:54AM EDT2019-09-2011.6011.4311.52-1.62-12.25%1653,51721.53%
QQQ191231C001760002019-05-09 11:05AM EDT2019-12-3116.3214.0914.250.00-2320.92%
QQQ200117C001760002019-05-17 3:03PM EDT2020-01-1716.7914.4614.600.00-31,26420.78%
QQQ200619C001760002019-05-01 3:50PM EDT2020-06-1924.5617.9318.460.00-39721.53%
QQQ210115C001760002019-05-09 1:12PM EDT2021-01-1525.6621.0323.280.00-14222.73%
PutsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190524P001760002019-05-20 11:18AM EDT2019-05-240.710.700.72+0.29+69.05%3,0093,39528.64%
QQQ190607P001760002019-05-20 10:27AM EDT2019-06-071.701.881.90+0.57+50.44%3020023.56%
QQQ190621P001760002019-05-20 11:16AM EDT2019-06-212.732.732.74+0.80+41.45%82937,80722.22%
QQQ190719P001760002019-05-20 10:58AM EDT2019-07-194.104.154.17+1.43+53.56%2086,48721.57%
QQQ190920P001760002019-05-20 10:52AM EDT2019-09-206.146.156.21+1.66+37.05%53,59120.23%
QQQ190930P001760002019-05-14 10:41AM EDT2019-09-306.506.476.540.00-11,54720.25%
QQQ191231P001760002019-05-07 10:05AM EDT2019-12-316.628.568.640.00-496919.43%
QQQ200117P001760002019-05-15 3:46PM EDT2020-01-177.728.878.980.00-501,09419.33%
QQQ210115P001760002019-05-16 3:07PM EDT2021-01-1513.1014.1415.450.00-117819.39%