QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:177.00
CallsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190726C001770002019-07-19 9:50AM EDT2019-07-2616.4013.7113.96+0.86+5.53%151820.00%
QQQ190802C001770002019-06-26 3:58PM EDT2019-08-0211.1813.9814.170.00-103624.02%
QQQ190809C001770002019-07-10 1:08PM EDT2019-08-0916.1314.2114.410.00--123.73%
QQQ190816C001770002019-07-19 3:51PM EDT2019-08-1614.9814.4714.67-0.02-0.13%492,09923.39%
QQQ190823C001770002019-07-17 1:32PM EDT2019-08-2317.0914.9815.110.00--124.45%
QQQ190920C001770002019-07-18 3:30PM EDT2019-09-2017.4215.9516.140.00-192,80223.22%
QQQ190930C001770002019-07-18 3:57PM EDT2019-09-3017.7616.1416.360.00-21,33822.46%
QQQ191018C001770002019-06-26 11:25AM EDT2019-10-1814.6416.7416.920.00--9722.09%
QQQ191220C001770002019-07-12 2:29PM EDT2019-12-2020.9218.8419.060.00-9568222.36%
QQQ191231C001770002019-07-02 11:40AM EDT2019-12-3117.7418.9219.210.00-35021.94%
QQQ200117C001770002019-06-21 3:57PM EDT2020-01-1718.3219.3319.590.00-44,22821.73%
QQQ200320C001770002019-07-10 3:27PM EDT2020-03-2022.1421.0421.380.00-103422.04%
QQQ200331C001770002019-06-07 12:46PM EDT2020-03-3115.1720.9621.330.00-1321.47%
QQQ200619C001770002019-07-10 9:50AM EDT2020-06-1924.5623.0023.430.00-20016021.97%
QQQ210115C001770002019-06-21 10:24AM EDT2021-01-1525.6026.1328.160.00-114422.80%
PutsforJuly 26, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190726P001770002019-07-19 9:36AM EDT2019-07-260.050.050.07-0.03-37.50%113,27230.47%
QQQ190802P001770002019-07-19 4:14PM EDT2019-08-020.240.240.25-0.03-11.11%16527026.37%
QQQ190809P001770002019-07-19 2:26PM EDT2019-08-090.320.400.42-0.13-28.89%9104924.05%
QQQ190816P001770002019-07-19 3:51PM EDT2019-08-160.540.580.60-0.04-6.90%14213,63822.78%
QQQ190823P001770002019-07-19 2:27PM EDT2019-08-230.690.800.83-0.07-9.21%117422.34%
QQQ190920P001770002019-07-19 4:11PM EDT2019-09-201.711.691.73+0.02+1.18%719,32221.36%
QQQ190930P001770002019-07-19 3:39PM EDT2019-09-301.912.022.08-0.06-3.05%42,77721.34%
QQQ191018P001770002019-07-19 12:39PM EDT2019-10-182.152.582.64-0.19-8.12%681,60321.15%
QQQ191220P001770002019-07-19 2:32PM EDT2019-12-203.934.184.26-0.24-5.76%173,45720.44%
QQQ191231P001770002019-06-24 1:02PM EDT2019-12-315.574.434.530.00-127020.38%
QQQ200117P001770002019-07-19 12:29PM EDT2020-01-174.334.814.90+0.40+10.18%22,85720.24%
QQQ200320P001770002019-07-17 9:48AM EDT2020-03-205.406.046.250.00-60085319.99%
QQQ200331P001770002019-07-11 10:28AM EDT2020-03-315.696.246.500.00-91720.01%
QQQ200619P001770002019-06-10 9:30AM EDT2020-06-1910.867.497.720.00-218619.37%
QQQ200630P001770002019-07-17 10:00AM EDT2020-06-306.967.588.680.00-102020.52%
QQQ210115P001770002019-07-18 1:37PM EDT2021-01-1511.1210.8112.100.00-1016020.43%