QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:181.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190927C001810002019-09-20 3:59PM EDT2019-09-2710.039.549.77+0.04+0.40%42590.00%
QQQ190930C001810002019-09-19 2:33PM EDT2019-09-3011.989.539.780.00-206380.00%
QQQ191004C001810002019-09-20 10:44AM EDT2019-10-0411.849.799.99+1.05+9.73%69818.58%
QQQ191011C001810002019-09-04 1:37PM EDT2019-10-119.7410.2310.420.00--1020.56%
QQQ191018C001810002019-09-20 1:50PM EDT2019-10-1810.6610.6610.84-1.91-15.19%1471121.13%
QQQ191025C001810002019-09-18 1:12PM EDT2019-10-2512.1411.1411.320.00--421.88%
QQQ191115C001810002019-09-20 2:01PM EDT2019-11-1512.8612.3712.54-1.28-9.05%2355522.58%
QQQ191220C001810002019-09-20 10:26AM EDT2019-12-2015.6514.0614.23-0.77-4.69%199122.93%
QQQ191231C001810002019-08-29 11:44AM EDT2019-12-3117.2014.2314.440.00-216922.24%
QQQ200117C001810002019-09-20 2:20PM EDT2020-01-1715.1914.8414.97-1.25-7.60%11,18421.96%
QQQ200320C001810002019-09-13 9:34AM EDT2020-03-2018.4317.1217.340.00-102722.61%
QQQ200331C001810002019-07-11 11:16AM EDT2020-03-3119.9715.2315.520.00-31018.33%
QQQ200619C001810002019-09-05 9:30AM EDT2020-06-1919.7519.5419.940.00-176522.70%
QQQ200630C001810002019-09-09 2:10PM EDT2020-06-3019.9018.7020.930.00-14123.83%
QQQ210115C001810002019-09-11 11:57AM EDT2021-01-1524.8722.3725.360.00-380323.62%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190927P001810002019-09-20 3:57PM EDT2019-09-270.150.160.19+0.01+7.14%19153227.34%
QQQ190930P001810002019-09-20 3:48PM EDT2019-09-300.240.230.26+0.06+33.33%2915,19424.07%
QQQ191004P001810002019-09-20 3:51PM EDT2019-10-040.480.500.53+0.15+45.45%8945724.32%
QQQ191011P001810002019-09-20 1:16PM EDT2019-10-110.840.850.89+0.26+44.83%115823.22%
QQQ191018P001810002019-09-20 4:06PM EDT2019-10-181.221.221.26+0.39+46.99%1,88625,14322.75%
QQQ191025P001810002019-09-20 1:17PM EDT2019-10-251.641.641.68+0.50+43.86%46,75322.84%
QQQ191101P001810002019-09-20 3:59PM EDT2019-11-012.002.052.10+0.51+34.23%18511722.99%
QQQ191115P001810002019-09-20 4:05PM EDT2019-11-152.652.672.72+0.64+31.84%1032,98122.50%
QQQ191220P001810002019-09-20 4:08PM EDT2019-12-204.044.044.08+0.77+23.55%371,83221.88%
QQQ191231P001810002019-09-19 2:20PM EDT2019-12-313.594.434.500.00-299121.86%
QQQ200117P001810002019-09-16 11:50AM EDT2020-01-174.824.955.030.00-2003,76821.61%
QQQ200320P001810002019-09-20 3:03PM EDT2020-03-206.586.766.93+0.80+13.84%88021.38%
QQQ200331P001810002019-09-18 3:45PM EDT2020-03-316.507.077.260.00-112121.42%
QQQ200619P001810002019-08-26 9:31AM EDT2020-06-1911.648.939.140.00-322121.09%
QQQ200630P001810002019-08-19 12:12AM EDT2020-06-3013.007.949.140.00--520.68%
QQQ210115P001810002019-08-26 12:23PM EDT2021-01-1515.7612.0814.060.00-113421.84%