QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:185.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920C001850002019-09-13 3:57PM EDT2019-09-207.957.657.82-1.22-13.30%371024.34%
QQQ190927C001850002019-09-12 10:19AM EDT2019-09-279.747.898.050.00-5019.75%
QQQ190930C001850002019-09-13 11:46AM EDT2019-09-308.477.968.12-1.23-12.68%5018.56%
QQQ191004C001850002019-09-12 11:27AM EDT2019-10-048.698.248.39-0.99-10.23%1019.03%
QQQ191011C001850002019-09-12 2:18PM EDT2019-10-1110.158.658.800.00-6019.20%
QQQ191018C001850002019-09-13 4:00PM EDT2019-10-189.309.089.22-0.75-7.46%52019.47%
QQQ191025C001850002019-09-13 3:57PM EDT2019-10-259.799.569.70+0.19+1.98%9020.06%
QQQ191115C001850002019-09-13 12:31PM EDT2019-11-1510.9010.7210.86-0.97-8.17%19020.61%
QQQ191220C001850002019-09-13 10:20AM EDT2019-12-2012.7212.3812.53-0.30-2.30%4021.17%
QQQ191231C001850002019-09-11 3:46PM EDT2019-12-3113.9012.5912.730.00-2020.58%
QQQ200117C001850002019-09-13 10:34AM EDT2020-01-1713.5413.1713.34-0.46-3.29%7020.60%
QQQ200320C001850002019-09-12 11:15AM EDT2020-03-2016.5615.4715.700.00-3021.37%
QQQ200331C001850002019-09-12 2:49PM EDT2020-03-3116.8815.6215.930.00-10021.20%
QQQ200619C001850002019-09-12 4:00PM EDT2020-06-1918.5417.8218.330.00-1,001021.66%
QQQ200630C001850002019-09-12 11:37AM EDT2020-06-3019.0117.2719.220.00-1022.60%
QQQ210115C001850002019-09-13 3:15PM EDT2021-01-1522.6121.2223.67-0.74-3.17%1022.62%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920P001850002019-09-13 4:10PM EDT2019-09-200.250.240.25-0.03-10.71%1,808023.63%
QQQ190927P001850002019-09-13 4:14PM EDT2019-09-270.680.660.69+0.03+4.62%1,133021.88%
QQQ190930P001850002019-09-13 3:50PM EDT2019-09-300.770.750.79+0.08+11.59%6,681020.70%
QQQ191004P001850002019-09-13 3:06PM EDT2019-10-041.081.051.09+0.08+8.00%138021.00%
QQQ191011P001850002019-09-13 1:54PM EDT2019-10-111.411.411.45+0.18+14.63%63020.42%
QQQ191018P001850002019-09-13 4:13PM EDT2019-10-181.801.791.84+0.12+7.14%3,716020.35%
QQQ191025P001850002019-09-13 3:40PM EDT2019-10-252.242.202.25+0.22+10.89%761020.48%
QQQ191115P001850002019-09-13 4:13PM EDT2019-11-153.183.173.23+0.18+6.00%11,494020.29%
QQQ191220P001850002019-09-13 3:46PM EDT2019-12-204.484.514.56+0.18+4.19%509019.99%
QQQ191231P001850002019-09-13 12:53PM EDT2019-12-314.814.874.98-0.33-6.42%5020.04%
QQQ200117P001850002019-09-13 3:27PM EDT2020-01-175.465.405.51+0.25+4.80%783019.92%
QQQ200320P001850002019-09-12 2:32PM EDT2020-03-206.807.207.380.00-11019.88%
QQQ200331P001850002019-09-11 12:11PM EDT2020-03-317.697.487.710.00-3019.94%
QQQ200619P001850002019-09-13 3:25PM EDT2020-06-199.529.359.70+0.42+4.62%11019.97%
QQQ200630P001850002019-09-05 9:55AM EDT2020-06-3010.509.0810.490.00-1020.80%
QQQ210115P001850002019-09-11 12:18PM EDT2021-01-1513.7512.6714.370.00-8020.59%