QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:179.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920C001790002019-09-20 3:45PM EDT2019-09-2012.1011.4611.86-1.86-13.32%41,06562.89%
QQQ190927C001790002019-09-09 3:37PM EDT2019-09-2712.4411.5211.780.00-81000.00%
QQQ190930C001790002019-09-20 12:22PM EDT2019-09-3013.2211.5311.78-0.90-6.37%41,5500.00%
QQQ191004C001790002019-09-05 11:48AM EDT2019-10-0413.6011.6311.850.00-5515.72%
QQQ191018C001790002019-09-20 3:45PM EDT2019-10-1812.8312.3812.58-1.56-10.84%1637220.97%
QQQ191115C001790002019-09-20 3:50PM EDT2019-11-1514.3013.9814.16-2.31-13.91%21,42022.86%
QQQ191220C001790002019-09-20 10:05AM EDT2019-12-2017.2815.5815.77+0.45+2.67%169623.27%
QQQ191231C001790002019-09-05 11:16AM EDT2019-12-3117.3215.7615.980.00-110822.61%
QQQ200117C001790002019-09-05 12:55PM EDT2020-01-1717.5916.3116.530.00-72,51222.44%
QQQ200320C001790002019-07-11 9:48AM EDT2020-03-2021.1416.3916.870.00-12918.90%
QQQ200331C001790002019-08-08 1:18PM EDT2020-03-3117.3319.8120.070.00-4024.85%
QQQ200619C001790002019-08-26 11:54AM EDT2020-06-1917.1420.9321.330.00-163423.00%
QQQ210115C001790002019-08-29 3:37PM EDT2021-01-1523.6123.6626.660.00-222823.87%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920P001790002019-09-20 1:46PM EDT2019-09-200.020.000.00+0.01+100.00%729,03625.00%
QQQ190927P001790002019-09-20 3:59PM EDT2019-09-270.100.100.120.00-5977825.10%
QQQ190930P001790002019-09-20 1:44PM EDT2019-09-300.170.150.16+0.06+54.55%69,28922.66%
QQQ191004P001790002019-09-20 1:46PM EDT2019-10-040.370.360.38+0.15+68.18%889723.71%
QQQ191011P001790002019-09-20 2:15PM EDT2019-10-110.650.640.68+0.09+16.07%1720923.07%
QQQ191018P001790002019-09-20 3:51PM EDT2019-10-180.910.950.99+0.27+42.19%67731,29622.71%
QQQ191025P001790002019-09-20 3:55PM EDT2019-10-251.241.331.37+0.40+47.62%632822.94%
QQQ191101P001790002019-09-20 3:45PM EDT2019-11-011.621.711.76+0.35+27.56%509723.18%
QQQ191115P001790002019-09-20 3:27PM EDT2019-11-152.142.302.34+0.43+25.15%6392,68322.79%
QQQ191220P001790002019-09-20 3:28PM EDT2019-12-203.403.593.63+0.03+0.89%669522.21%
QQQ191231P001790002019-09-18 11:22AM EDT2019-12-313.723.964.030.00-101,09322.19%
QQQ200117P001790002019-09-13 1:49PM EDT2020-01-173.994.464.530.00-2507,22421.92%
QQQ200320P001790002019-09-12 3:51PM EDT2020-03-205.406.226.390.00-2027521.72%
QQQ200331P001790002019-08-19 12:26PM EDT2020-03-315.435.846.020.00-42120.34%
QQQ200619P001790002019-08-14 12:50PM EDT2020-06-1911.877.617.930.00-20020.36%
QQQ200630P001790002019-07-11 11:15AM EDT2020-06-307.729.3311.150.00-172725.20%
QQQ210115P001790002019-08-28 12:10PM EDT2021-01-1515.0011.4213.390.00-616122.10%