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
QQQ190920C001820002019-09-18 4:03PM EDT2019-09-2010.8110.6510.84+0.31+2.95%735,51945.95%
QQQ190927C001820002019-09-18 2:35PM EDT2019-09-278.9910.7010.87-1.59-15.03%544725.76%
QQQ190930C001820002019-09-16 10:25AM EDT2019-09-309.9010.7210.900.00-51,10523.10%
QQQ191004C001820002019-09-18 2:22PM EDT2019-10-049.3710.9011.05-1.08-10.33%67822.17%
QQQ191011C001820002019-09-17 12:12PM EDT2019-10-119.7811.2111.37-0.95-8.85%32821.68%
QQQ191018C001820002019-09-18 3:16PM EDT2019-10-1810.6111.5811.72-0.73-6.44%361,72721.60%
QQQ191025C001820002019-09-16 12:02AM EDT2019-10-2512.2712.0212.160.00--322.11%
QQQ191101C001820002019-09-18 3:04PM EDT2019-11-0111.1312.4312.57-2.61-19.00%-122.39%
QQQ191115C001820002019-09-18 3:38PM EDT2019-11-1512.8513.1413.27+0.07+0.55%1142522.46%
QQQ191220C001820002019-09-18 3:51PM EDT2019-12-2014.6314.7514.89-0.54-3.56%14851022.77%
QQQ191231C001820002019-09-05 10:08AM EDT2019-12-3114.9214.9315.100.00-45522.13%
QQQ200117C001820002019-09-17 2:56PM EDT2020-01-1715.2015.5015.660.00-44,30521.97%
QQQ200320C001820002019-09-13 12:42PM EDT2020-03-2017.8017.7917.990.00-34922.59%
QQQ200331C001820002019-09-05 9:32AM EDT2020-03-3117.1117.9318.240.00-21722.43%
QQQ200619C001820002019-09-12 3:11PM EDT2020-06-1921.1620.2220.610.00-19722.75%
QQQ200630C001820002019-09-04 3:59PM EDT2020-06-3017.8518.8922.050.00-101124.57%
QQQ210115C001820002019-09-16 10:29AM EDT2021-01-1523.9722.6526.590.00-331,42924.33%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920P001820002019-09-18 3:45PM EDT2019-09-200.040.040.05-0.04-50.00%40829,06931.64%
QQQ190927P001820002019-09-18 3:34PM EDT2019-09-270.270.230.25-0.05-15.62%4701,35923.68%
QQQ190930P001820002019-09-18 3:43PM EDT2019-09-300.350.290.31-0.12-25.53%688,47121.90%
QQQ191004P001820002019-09-18 2:20PM EDT2019-10-040.930.490.51+0.29+45.31%21,96421.92%
QQQ191011P001820002019-09-18 2:12PM EDT2019-10-111.250.770.80+0.20+19.05%51,61321.24%
QQQ191018P001820002019-09-18 3:59PM EDT2019-10-181.121.061.08-0.11-8.94%5,21616,21720.78%
QQQ191025P001820002019-09-18 3:37PM EDT2019-10-251.561.421.47-0.03-1.89%231,81921.14%
QQQ191101P001820002019-09-18 3:43PM EDT2019-11-011.901.771.82-0.29-13.24%13221.24%
QQQ191115P001820002019-09-18 3:12PM EDT2019-11-152.752.352.40+0.21+8.27%803,67321.04%
QQQ191220P001820002019-09-18 2:44PM EDT2019-12-204.323.653.69+0.47+12.21%269,38320.74%
QQQ191231P001820002019-09-18 1:53PM EDT2019-12-314.484.004.08+0.47+11.72%141020.74%
QQQ200117P001820002019-09-18 2:04PM EDT2020-01-175.144.514.60+0.22+4.47%32,76720.60%
QQQ200320P001820002019-09-05 2:53PM EDT2020-03-207.136.326.440.00-51,52620.53%
QQQ200331P001820002019-08-19 12:10PM EDT2020-03-318.766.616.790.00-53620.63%
QQQ200619P001820002019-09-10 11:13AM EDT2020-06-199.758.478.680.00-13,40320.49%
QQQ200630P001820002019-08-27 11:11AM EDT2020-06-3012.148.239.420.00-328521.27%
QQQ210115P001820002019-09-11 10:13AM EDT2021-01-1513.5011.3214.01+1.40+11.57%11,34821.89%