QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:183.00
CallsforMay 31, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190614C001830002019-05-24 4:14PM EDT2019-06-141.281.291.33-0.27-17.42%24847318.87%
QQQ190621C001830002019-05-24 4:13PM EDT2019-06-211.781.791.81-0.14-7.29%1,02313,84719.10%
QQQ190719C001830002019-05-24 4:11PM EDT2019-07-193.293.263.31-0.06-1.79%3914,90419.27%
QQQ190816C001830002019-05-23 1:05PM EDT2019-08-164.904.524.59+0.38+8.41%138819.61%
QQQ190920C001830002019-05-24 1:46PM EDT2019-09-206.135.845.90+0.05+0.82%172,75219.76%
QQQ191231C001830002019-05-17 3:56PM EDT2019-12-3111.448.608.720.00-212319.63%
QQQ200117C001830002019-05-20 1:24PM EDT2020-01-1710.248.979.090.00-1056819.56%
QQQ200320C001830002019-05-17 10:23AM EDT2020-03-2014.0810.6210.820.00-1720.08%
QQQ200619C001830002019-05-16 11:16AM EDT2020-06-1915.7512.4612.910.00-13620.42%
QQQ210115C001830002019-05-24 3:50PM EDT2021-01-1516.5115.5617.62-1.69-9.29%142921.63%
PutsforMay 31, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190621P001830002019-05-24 3:51PM EDT2019-06-216.296.166.28-0.28-4.26%51313,06416.92%
QQQ190719P001830002019-05-24 3:52PM EDT2019-07-197.977.807.88-0.03-0.38%643,98418.24%
QQQ190920P001830002019-05-24 10:08AM EDT2019-09-209.769.759.83-0.70-6.69%251,42117.48%
QQQ190930P001830002019-05-24 11:57AM EDT2019-09-309.9510.0510.17-0.08-0.80%91,62417.60%
QQQ191231P001830002019-05-16 10:19AM EDT2019-12-319.0012.1412.280.00-213917.31%
QQQ200117P001830002019-05-22 3:35PM EDT2020-01-1710.9712.4312.580.00-11,01117.21%
QQQ210115P001830002019-05-23 3:10PM EDT2021-01-1518.9817.8719.370.00-48818.28%