QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:178.00
CallsforMay 31, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190607C001780002019-05-24 4:14PM EDT2019-06-073.013.013.05-0.22-6.81%14445523.05%
QQQ190621C001780002019-05-24 4:13PM EDT2019-06-214.304.274.32-0.12-2.71%1,57224,78822.36%
QQQ190719C001780002019-05-24 4:04PM EDT2019-07-195.825.885.93-0.03-0.51%3931,14521.41%
QQQ190816C001780002019-05-24 4:09PM EDT2019-08-167.227.237.30-0.16-2.17%391,09121.44%
QQQ190920C001780002019-05-24 2:56PM EDT2019-09-208.768.618.69+0.04+0.46%4,5761,13921.41%
QQQ191231C001780002019-05-24 11:12AM EDT2019-12-3111.5011.3911.53-1.69-12.81%13620.82%
QQQ200117C001780002019-05-23 12:16PM EDT2020-01-1711.6311.7511.880.00-81,14620.67%
QQQ200320C001780002019-05-23 11:20AM EDT2020-03-2013.7013.3913.600.00-101421.05%
QQQ200619C001780002019-05-23 2:31PM EDT2020-06-1915.1315.2015.660.00-32721.25%
QQQ210115C001780002019-03-19 1:01PM EDT2021-01-1521.3024.6627.080.00-520429.81%
PutsforMay 31, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190621P001780002019-05-24 4:14PM EDT2019-06-213.713.673.72-0.21-5.36%2,29555,88120.04%
QQQ190719P001780002019-05-24 4:11PM EDT2019-07-195.455.405.45-0.13-2.33%40825,88420.25%
QQQ190920P001780002019-05-24 3:58PM EDT2019-09-207.667.507.570.00-1042,12919.03%
QQQ190930P001780002019-05-24 12:01PM EDT2019-09-307.817.837.91-0.19-2.38%122,00319.08%
QQQ191231P001780002019-05-24 3:43PM EDT2019-12-3110.079.9610.07+1.26+14.30%92918.47%
QQQ200117P001780002019-05-24 3:22PM EDT2020-01-1710.3710.2810.38-0.22-2.08%1801,91818.34%
QQQ210115P001780002019-05-24 9:55AM EDT2021-01-1515.9415.7017.15+0.61+3.98%21,27218.98%