QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:183.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920C001830002019-09-17 12:12PM EDT2019-09-209.019.059.16+0.05+0.56%7210,65032.03%
QQQ190927C001830002019-09-17 9:37AM EDT2019-09-278.799.239.35+0.13+1.50%253822.75%
QQQ190930C001830002019-09-16 11:52AM EDT2019-09-308.909.299.410.00-61,82521.00%
QQQ191004C001830002019-09-17 1:52PM EDT2019-10-049.549.539.64-2.05-17.69%615621.02%
QQQ191011C001830002019-09-11 3:22PM EDT2019-10-1110.339.9310.030.00-51020.95%
QQQ191018C001830002019-09-17 1:52PM EDT2019-10-1810.3610.3710.45+0.34+3.39%51,59821.16%
QQQ191025C001830002019-09-16 12:02AM EDT2019-10-2512.6710.8210.920.00--121.64%
QQQ191115C001830002019-09-17 10:31AM EDT2019-11-1511.7612.0312.11-0.17-1.42%301,74622.14%
QQQ191220C001830002019-09-16 9:30AM EDT2019-12-2013.1113.6813.750.00-21,46622.41%
QQQ191231C001830002019-09-05 9:37AM EDT2019-12-3113.7013.8313.960.00-521921.78%
QQQ200117C001830002019-09-12 3:50PM EDT2020-01-1715.5714.4514.550.00-390021.69%
QQQ200320C001830002019-09-12 10:20AM EDT2020-03-2018.3716.7316.890.00-325622.28%
QQQ200331C001830002019-09-12 3:46PM EDT2020-03-3118.0416.8517.100.00-295022.06%
QQQ200619C001830002019-09-16 2:08PM EDT2020-06-1918.9419.1419.440.00-16722.34%
QQQ200630C001830002019-09-04 3:58PM EDT2020-06-3017.2418.4420.160.00-242423.03%
QQQ210115C001830002019-09-13 3:26PM EDT2021-01-1524.0022.1824.520.00-6047022.89%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920P001830002019-09-17 2:45PM EDT2019-09-200.100.090.10-0.08-44.44%55829,87727.05%
QQQ190927P001830002019-09-17 12:37PM EDT2019-09-270.480.430.45-0.02-4.00%1137223.39%
QQQ190930P001830002019-09-17 2:25PM EDT2019-09-300.570.520.54-0.15-20.83%163,03321.92%
QQQ191004P001830002019-09-17 9:34AM EDT2019-10-040.870.800.82-0.02-2.25%51,12922.22%
QQQ191011P001830002019-09-16 11:54AM EDT2019-10-111.351.161.180.00-154121.62%
QQQ191018P001830002019-09-17 2:47PM EDT2019-10-181.541.521.54-0.05-3.14%5,58634,30721.34%
QQQ191025P001830002019-09-17 10:10AM EDT2019-10-252.061.931.95-0.08-3.74%225621.50%
QQQ191101P001830002019-09-17 2:00PM EDT2019-11-012.332.302.33-0.09-3.72%325021.57%
QQQ191115P001830002019-09-17 2:00PM EDT2019-11-152.932.912.93-0.05-1.68%1154,96921.24%
QQQ191220P001830002019-09-17 11:44AM EDT2019-12-204.254.244.26-0.21-4.71%2214,54720.83%
QQQ191231P001830002019-09-13 10:17AM EDT2019-12-314.334.624.670.00-222320.84%
QQQ200117P001830002019-09-16 3:41PM EDT2020-01-175.265.155.190.00-112,50220.66%
QQQ200320P001830002019-09-17 10:00AM EDT2020-03-207.106.987.04-0.26-3.53%261920.51%
QQQ200331P001830002019-08-27 11:10AM EDT2020-03-3110.587.257.390.00-6018820.60%
QQQ200619P001830002019-08-28 1:20PM EDT2020-06-1912.609.079.260.00-108120.38%
QQQ200630P001830002019-09-12 10:43AM EDT2020-06-308.568.8210.170.00-12421.41%
QQQ210115P001830002019-09-13 10:04AM EDT2021-01-1512.8012.4314.070.00-811721.13%