QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:180.00
CallsforMay 31, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190614C001800002019-05-24 4:11PM EDT2019-06-142.572.572.61-0.08-3.02%35939820.64%
QQQ190621C001800002019-05-24 4:03PM EDT2019-06-213.113.163.19-0.19-5.76%12,234148,95520.81%
QQQ190719C001800002019-05-24 3:57PM EDT2019-07-194.704.754.79-0.10-2.08%4806,77820.42%
QQQ190816C001800002019-05-24 3:53PM EDT2019-08-166.016.096.14-0.14-2.28%1002,85620.61%
QQQ190920C001800002019-05-24 3:57PM EDT2019-09-207.407.447.52-0.15-1.99%13318,87520.70%
QQQ191231C001800002019-05-23 11:51AM EDT2019-12-3110.5010.2410.360.00-625620.31%
QQQ200117C001800002019-05-24 3:53PM EDT2020-01-1710.5810.6510.72+0.09+0.86%14211,59420.19%
QQQ200320C001800002019-05-21 10:00AM EDT2020-03-2014.2612.2412.450.00-82020.63%
QQQ200331C001800002019-05-14 3:53PM EDT2020-03-3114.1012.1912.650.00-253920.57%
QQQ200619C001800002019-05-24 11:31AM EDT2020-06-1914.4314.0714.49+0.39+2.78%414520.85%
QQQ210115C001800002019-05-24 3:50PM EDT2021-01-1518.3417.5019.11+0.14+0.77%32,00421.89%
PutsforMay 31, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190621P001800002019-05-24 3:59PM EDT2019-06-214.764.554.61-0.01-0.21%12,481189,30718.62%
QQQ190719P001800002019-05-24 4:03PM EDT2019-07-196.436.286.34-0.02-0.31%82042,27919.37%
QQQ190920P001800002019-05-24 2:51PM EDT2019-09-208.358.338.41-0.15-1.76%2948,30718.37%
QQQ190930P001800002019-05-24 12:53PM EDT2019-09-308.518.668.75-0.71-7.70%4291,83818.45%
QQQ191231P001800002019-05-24 12:19PM EDT2019-12-3110.8010.7910.91-0.65-5.68%847217.99%
QQQ200117P001800002019-05-24 1:39PM EDT2020-01-1710.9911.1111.22-0.66-5.67%3327,08717.87%
QQQ210115P001800002019-05-21 2:20PM EDT2021-01-1515.4916.5518.020.00-1282818.70%