QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:176.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920C001760002019-09-13 9:55AM EDT2019-09-2017.2016.4616.68+3.36+24.28%1039.36%
QQQ190927C001760002019-09-03 3:20PM EDT2019-09-2717.0416.4816.71-1.06-5.86%59027.74%
QQQ190930C001760002019-09-11 11:45AM EDT2019-09-3016.3416.4916.740.00-1025.83%
QQQ191011C001760002019-09-11 12:05PM EDT2019-10-1116.9416.7516.920.00--022.85%
QQQ191018C001760002019-09-11 11:26AM EDT2019-10-1816.6916.9717.140.00-10022.84%
QQQ191025C001760002019-09-10 12:23PM EDT2019-10-2515.7917.2817.470.00--023.58%
QQQ191115C001760002019-09-09 1:09PM EDT2019-11-1517.3618.1518.330.00-2023.94%
QQQ191220C001760002019-09-11 9:35AM EDT2019-12-2018.4819.5119.710.00-10024.20%
QQQ191231C001760002019-08-19 10:18AM EDT2019-12-3117.2619.6519.850.00-1023.38%
QQQ200117C001760002019-09-11 2:20PM EDT2020-01-1719.9420.1120.310.00-1023.09%
QQQ200320C001760002019-08-23 10:43AM EDT2020-03-2019.7122.1422.380.00-1023.52%
QQQ200331C001760002019-09-13 9:35AM EDT2020-03-3122.3022.2522.59+3.95+21.53%--23.31%
QQQ200619C001760002019-08-16 11:35AM EDT2020-06-1919.8023.9025.150.00-3024.16%
QQQ210115C001760002019-08-22 9:30AM EDT2021-01-1526.3227.1229.720.00-5024.04%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920P001760002019-09-13 1:54PM EDT2019-09-200.080.070.080.00-8035.74%
QQQ190927P001760002019-09-13 3:59PM EDT2019-09-270.190.170.19+0.01+5.56%4028.37%
QQQ190930P001760002019-09-13 3:15PM EDT2019-09-300.240.200.23+0.03+14.29%195026.56%
QQQ191004P001760002019-09-13 10:51AM EDT2019-10-040.300.330.35-0.05-14.29%10026.05%
QQQ191011P001760002019-09-12 1:31PM EDT2019-10-110.500.500.530.00-11024.83%
QQQ191018P001760002019-09-13 3:50PM EDT2019-10-180.730.710.74+0.05+7.35%422024.22%
QQQ191025P001760002019-09-12 1:40PM EDT2019-10-250.910.971.010.00-1024.21%
QQQ191115P001760002019-09-13 2:14PM EDT2019-11-151.651.661.70+0.11+7.14%9023.50%
QQQ191220P001760002019-09-13 3:22PM EDT2019-12-202.772.702.75+0.27+10.80%262022.75%
QQQ191231P001760002019-09-13 2:38PM EDT2019-12-312.992.983.07+0.11+3.82%6022.62%
QQQ200117P001760002019-09-13 10:19AM EDT2020-01-173.393.423.51-0.22-6.09%11022.35%
QQQ200320P001760002019-09-06 1:30PM EDT2020-03-205.444.965.120.00-10021.95%
QQQ200331P001760002019-08-20 3:09PM EDT2020-03-317.345.215.410.00-5021.96%
QQQ200619P001760002019-09-12 3:08PM EDT2020-06-196.746.847.160.00-882021.67%
QQQ200630P001760002019-08-29 2:14PM EDT2020-06-308.986.577.900.00-10022.52%
QQQ210115P001760002019-09-05 10:32AM EDT2021-01-1512.179.8311.440.00-10021.88%