QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:178.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920C001780002019-09-19 1:10PM EDT2019-09-2014.890.000.000.00-500.00%
QQQ190927C001780002019-09-16 11:52AM EDT2019-09-2713.560.000.000.00-1000.00%
QQQ190930C001780002019-09-19 9:45AM EDT2019-09-3015.700.000.000.00-100.00%
QQQ191004C001780002019-08-30 9:42AM EDT2019-10-0412.370.000.000.00-1000.00%
QQQ191011C001780002019-09-18 1:40PM EDT2019-10-1114.060.000.000.00-500.00%
QQQ191018C001780002019-09-19 3:25PM EDT2019-10-1815.500.000.000.00-2700.00%
QQQ191025C001780002019-09-18 3:06PM EDT2019-10-2514.070.000.000.00-200.00%
QQQ191115C001780002019-09-19 2:34PM EDT2019-11-1516.660.000.000.00-200.00%
QQQ191220C001780002019-09-18 2:37PM EDT2019-12-2016.490.000.000.00-1800.00%
QQQ191231C001780002019-09-13 2:29PM EDT2019-12-3118.290.000.000.00-1000.00%
QQQ200117C001780002019-09-05 3:13PM EDT2020-01-1718.640.000.000.00-4700.00%
QQQ200320C001780002019-08-29 11:35AM EDT2020-03-2018.200.000.000.00-1600.00%
QQQ200331C001780002019-08-19 11:45AM EDT2020-03-3118.9220.8921.220.00-33323.05%
QQQ200619C001780002019-09-06 10:03AM EDT2020-06-1922.590.000.000.00-200.00%
QQQ200630C001780002019-08-29 10:28AM EDT2020-06-3020.560.000.000.00-100.00%
QQQ210115C001780002019-09-05 10:52AM EDT2021-01-1526.730.000.000.00-3500.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920P001780002019-09-19 4:12PM EDT2019-09-200.010.000.000.00-815025.00%
QQQ190927P001780002019-09-19 12:28PM EDT2019-09-270.070.000.000.00-2012.50%
QQQ190930P001780002019-09-19 2:45PM EDT2019-09-300.110.000.000.00-7012.50%
QQQ191004P001780002019-09-19 3:40PM EDT2019-10-040.200.000.000.00-8306.25%
QQQ191011P001780002019-09-19 3:58PM EDT2019-10-110.380.000.000.00-506.25%
QQQ191018P001780002019-09-19 3:59PM EDT2019-10-180.570.000.000.00-20,92606.25%
QQQ191025P001780002019-09-19 11:52AM EDT2019-10-250.780.000.000.00-39306.25%
QQQ191115P001780002019-09-19 1:43PM EDT2019-11-151.670.000.000.00-2006.25%
QQQ191220P001780002019-09-19 1:31PM EDT2019-12-202.800.000.000.00-303.13%
QQQ191231P001780002019-09-19 9:47AM EDT2019-12-313.000.000.000.00-803.13%
QQQ200117P001780002019-09-18 9:38AM EDT2020-01-174.000.000.000.00-303.13%
QQQ200320P001780002019-09-18 10:22AM EDT2020-03-205.720.000.000.00-103.13%
QQQ200331P001780002019-09-12 11:28AM EDT2020-03-315.510.000.000.00-103.13%
QQQ200619P001780002019-09-19 1:34PM EDT2020-06-197.430.000.000.00-3301.56%
QQQ200630P001780002019-08-27 11:03AM EDT2020-06-3010.640.000.000.00-101.56%
QQQ210115P001780002019-09-16 11:33AM EDT2021-01-1510.910.000.000.00-301.56%