QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:182.00
CallsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190524C001820002019-05-23 4:11PM EDT2019-05-240.030.030.05-0.66-95.65%3,3149,62224.41%
QQQ190621C001820002019-05-23 3:59PM EDT2019-06-212.382.292.33-1.22-33.89%1,84220,85019.37%
QQQ190719C001820002019-05-23 3:43PM EDT2019-07-193.743.753.78-1.56-29.43%3221,40619.20%
QQQ190816C001820002019-05-23 3:26PM EDT2019-08-165.175.065.09-1.46-22.02%132,31719.62%
QQQ190920C001820002019-05-23 3:23PM EDT2019-09-206.526.396.44-1.48-18.50%692,31919.86%
QQQ191231C001820002019-05-22 10:33AM EDT2019-12-3110.929.149.280.00-484919.74%
QQQ200117C001820002019-05-23 12:07PM EDT2020-01-179.589.509.64-1.81-15.89%62,10419.65%
QQQ200320C001820002019-05-14 1:43PM EDT2020-03-2013.2011.1411.370.00-111220.15%
QQQ200619C001820002019-05-21 3:17PM EDT2020-06-1915.3212.9813.460.00-77620.50%
QQQ210115C001820002019-05-21 3:10PM EDT2021-01-1519.4016.1618.090.00-31,34421.61%
PutsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190524P001820002019-05-23 4:04PM EDT2019-05-243.833.813.96+2.18+132.12%1,6536,86534.96%
QQQ190614P001820002019-05-23 3:07PM EDT2019-06-146.135.435.50+2.46+67.03%20443518.65%
QQQ190621P001820002019-05-23 3:59PM EDT2019-06-215.785.855.92+1.58+37.62%3,56239,49618.52%
QQQ190719P001820002019-05-23 4:03PM EDT2019-07-197.397.437.52+1.50+25.47%5366,73319.17%
QQQ190920P001820002019-05-23 3:20PM EDT2019-09-209.739.449.53+2.13+28.03%4026,02418.24%
QQQ190930P001820002019-05-21 1:52PM EDT2019-09-307.849.779.890.00-2501,91218.38%
QQQ191231P001820002019-05-23 12:03PM EDT2019-12-3112.2511.8412.00+1.97+19.16%1521517.90%
QQQ200117P001820002019-05-22 3:11PM EDT2020-01-1710.5012.1512.310.00-2652017.79%
QQQ210115P001820002019-05-15 12:04PM EDT2021-01-1516.3017.5118.790.00-81,33518.30%