QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:182.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920C001820002019-09-17 3:43PM EDT2019-09-2010.5010.5510.71+0.47+4.69%655,52131.54%
QQQ190927C001820002019-09-17 3:42PM EDT2019-09-2710.5810.6410.80+0.34+3.32%544421.53%
QQQ190930C001820002019-09-16 10:25AM EDT2019-09-309.9010.6810.880.00-51,10520.68%
QQQ191004C001820002019-09-17 1:52PM EDT2019-10-0410.4510.8811.06-1.12-9.68%67820.78%
QQQ191011C001820002019-09-17 12:12PM EDT2019-10-1110.7311.2211.39-0.46-4.11%32520.83%
QQQ191018C001820002019-09-17 3:30PM EDT2019-10-1811.3411.5911.75+0.41+3.75%211,71721.01%
QQQ191025C001820002019-09-16 12:02AM EDT2019-10-2512.2712.0612.190.00--321.63%
QQQ191101C001820002019-09-16 12:02AM EDT2019-11-0113.7412.4712.610.00--122.03%
QQQ191115C001820002019-09-16 10:25AM EDT2019-11-1512.7813.1913.310.00-642522.19%
QQQ191220C001820002019-09-13 11:02AM EDT2019-12-2015.1714.8014.920.00-3251022.57%
QQQ191231C001820002019-09-05 10:08AM EDT2019-12-3114.9214.9715.110.00-45521.90%
QQQ200117C001820002019-09-17 2:56PM EDT2020-01-1715.2015.5115.69+0.29+1.95%44,30321.82%
QQQ200320C001820002019-09-13 12:42PM EDT2020-03-2017.8017.7818.000.00-34922.44%
QQQ200331C001820002019-09-05 9:32AM EDT2020-03-3117.1117.9218.210.00-21722.21%
QQQ200619C001820002019-09-12 3:11PM EDT2020-06-1921.1620.1820.550.00-19722.53%
QQQ200630C001820002019-09-04 3:59PM EDT2020-06-3017.8519.4021.420.00-101123.46%
QQQ210115C001820002019-09-16 10:29AM EDT2021-01-1523.9723.2325.730.00-331,42923.21%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920P001820002019-09-17 3:48PM EDT2019-09-200.080.070.08-0.05-38.46%1,07929,23929.79%
QQQ190927P001820002019-09-17 4:00PM EDT2019-09-270.320.300.32-0.11-25.58%1281,24324.12%
QQQ190930P001820002019-09-17 11:50AM EDT2019-09-300.470.370.39-0.07-12.96%18,47122.53%
QQQ191004P001820002019-09-17 3:40PM EDT2019-10-040.640.600.62-0.21-24.71%351,96822.71%
QQQ191011P001820002019-09-17 3:23PM EDT2019-10-111.050.900.93-0.14-11.76%1,51711222.02%
QQQ191018P001820002019-09-17 4:12PM EDT2019-10-181.231.211.25-0.22-15.17%31716,03521.70%
QQQ191025P001820002019-09-17 4:02PM EDT2019-10-251.591.591.63-0.36-18.46%391,78221.86%
QQQ191101P001820002019-09-16 10:43AM EDT2019-11-012.191.941.980.00-1221.89%
QQQ191115P001820002019-09-17 3:59PM EDT2019-11-152.542.532.56-0.25-8.96%1773,58221.60%
QQQ191220P001820002019-09-17 3:58PM EDT2019-12-203.853.823.86-0.18-4.47%269,36521.21%
QQQ191231P001820002019-09-13 10:25AM EDT2019-12-314.014.184.260.00-141021.21%
QQQ200117P001820002019-09-16 1:57PM EDT2020-01-174.924.694.780.00-32,76721.04%
QQQ200320P001820002019-09-05 2:53PM EDT2020-03-207.136.476.590.00-51,52620.83%
QQQ200331P001820002019-08-19 12:10PM EDT2020-03-318.766.736.940.00-53620.93%
QQQ200619P001820002019-09-10 11:13AM EDT2020-06-199.758.568.810.00-13,40320.71%
QQQ200630P001820002019-08-27 11:11AM EDT2020-06-3012.148.319.520.00-328521.43%
QQQ210115P001820002019-09-11 10:13AM EDT2021-01-1512.1011.8113.490.00-11,34821.28%