QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:184.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920C001840002019-09-20 2:51PM EDT2019-09-207.447.357.45-1.71-18.69%8698,77243.75%
QQQ190927C001840002019-09-20 1:39PM EDT2019-09-276.937.287.40-2.29-24.84%3057212.79%
QQQ190930C001840002019-09-20 12:36PM EDT2019-09-307.837.327.43-0.58-6.90%2983712.40%
QQQ191004C001840002019-09-20 1:42PM EDT2019-10-047.427.687.84-2.01-21.31%68317.68%
QQQ191011C001840002019-09-20 11:18AM EDT2019-10-118.438.268.31+0.12+1.44%101618.68%
QQQ191018C001840002019-09-20 1:31PM EDT2019-10-188.388.728.81-1.46-14.84%151,28719.48%
QQQ191025C001840002019-09-20 12:25PM EDT2019-10-259.829.239.35-0.66-6.30%4920.35%
QQQ191101C001840002019-09-19 1:13PM EDT2019-11-0110.879.759.870.00-51021.02%
QQQ191115C001840002019-09-20 2:01PM EDT2019-11-1510.5110.5410.63-1.32-11.16%11157721.17%
QQQ191220C001840002019-09-19 2:56PM EDT2019-12-2013.3312.2612.370.00-11,21821.70%
QQQ191231C001840002019-08-29 11:08AM EDT2019-12-3111.1412.4912.580.00-1015121.08%
QQQ200117C001840002019-09-20 12:33PM EDT2020-01-1713.4213.0713.20-1.14-7.83%41,53721.06%
QQQ200320C001840002019-09-09 9:50AM EDT2020-03-2016.1815.4015.630.00-31,09921.84%
QQQ200331C001840002019-08-26 4:03PM EDT2020-03-3112.8015.6115.820.00-6621.57%
QQQ200619C001840002019-09-05 10:45AM EDT2020-06-1918.8017.9718.340.00-120222.15%
QQQ200630C001840002019-09-04 3:57PM EDT2020-06-3016.5417.0719.430.00-402423.40%
QQQ210115C001840002019-09-16 12:00PM EDT2021-01-1521.2221.0423.960.00-3531023.32%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920P001840002019-09-20 1:41PM EDT2019-09-200.010.000.00-0.02-66.67%3034,28325.00%
QQQ190927P001840002019-09-20 2:45PM EDT2019-09-270.260.280.28+0.05+23.81%23623,36120.85%
QQQ190930P001840002019-09-20 2:32PM EDT2019-09-300.380.380.39+0.09+31.03%584,65119.56%
QQQ191004P001840002019-09-20 12:40PM EDT2019-10-040.830.690.72+0.34+69.39%2147720.51%
QQQ191011P001840002019-09-20 2:39PM EDT2019-10-111.091.131.14+0.26+31.33%8251220.25%
QQQ191018P001840002019-09-20 2:48PM EDT2019-10-181.501.541.56+0.29+23.97%1,26829,27420.25%
QQQ191025P001840002019-09-20 12:24PM EDT2019-10-251.631.992.02+0.06+3.82%512020.59%
QQQ191101P001840002019-09-20 1:56PM EDT2019-11-012.702.432.48+0.90+50.00%630520.95%
QQQ191115P001840002019-09-20 2:31PM EDT2019-11-153.123.093.11+0.54+20.93%3133,22220.63%
QQQ191220P001840002019-09-19 12:16PM EDT2019-12-203.804.504.540.00-408,66120.42%
QQQ191231P001840002019-09-18 11:22AM EDT2019-12-314.894.894.970.00-21,05220.46%
QQQ200117P001840002019-09-20 12:25PM EDT2020-01-175.435.445.53+0.83+18.04%222,47920.34%
QQQ200320P001840002019-09-20 2:16PM EDT2020-03-207.567.307.46-0.14-1.82%71,58920.30%
QQQ200331P001840002019-09-16 2:51PM EDT2020-03-317.697.617.880.00-210520.51%
QQQ200619P001840002019-09-19 10:06AM EDT2020-06-198.839.519.790.00-115720.31%
QQQ200630P001840002019-09-13 11:20AM EDT2020-06-309.299.1010.770.00-18021.44%
QQQ210115P001840002019-09-16 12:00PM EDT2021-01-1512.4712.7914.800.00-211121.24%