QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:185.00
CallsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190524C001850002019-05-24 2:08PM EDT2019-05-240.010.000.010.00-51916,71729.69%
QQQ190621C001850002019-05-24 2:34PM EDT2019-06-211.201.201.22-0.05-4.00%12,16162,32617.58%
QQQ190719C001850002019-05-24 1:58PM EDT2019-07-192.622.562.58+0.10+3.97%44829,13718.24%
QQQ190816C001850002019-05-24 1:54PM EDT2019-08-163.913.743.77+0.19+5.11%1991,11318.70%
QQQ190920C001850002019-05-24 1:15PM EDT2019-09-205.175.015.04+0.16+3.19%3617,74319.01%
QQQ191231C001850002019-05-24 11:33AM EDT2019-12-317.877.737.81+0.14+1.81%212819.08%
QQQ200117C001850002019-05-24 10:17AM EDT2020-01-178.508.098.20+0.62+7.87%1219,39619.08%
QQQ200619C001850002019-05-24 12:34PM EDT2020-06-1912.0811.6611.99+0.78+6.90%556520.04%
QQQ210115C001850002019-05-24 2:18PM EDT2021-01-1516.0015.4716.32+0.63+4.10%103,16320.91%
PutsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190524P001850002019-05-24 1:49PM EDT2019-05-246.176.476.57-0.63-9.26%3131,0430.00%
QQQ190621P001850002019-05-24 2:21PM EDT2019-06-217.417.417.49-0.39-5.00%3,52438,48515.53%
QQQ190719P001850002019-05-24 2:07PM EDT2019-07-199.018.949.01-0.13-1.42%11718,36617.65%
QQQ190920P001850002019-05-24 10:27AM EDT2019-09-2010.9810.7310.80-0.15-1.35%177,24116.92%
QQQ190930P001850002019-05-20 9:30AM EDT2019-09-3011.3211.0811.150.00-1361317.12%
QQQ191231P001850002019-05-23 3:20PM EDT2019-12-3113.5913.0513.190.00-2213516.90%
QQQ200117P001850002019-05-24 1:02PM EDT2020-01-1713.1613.4013.52-0.89-6.33%2516,78316.88%
QQQ210115P001850002019-05-16 9:51AM EDT2021-01-1519.3618.8119.74+3.08+18.92%217117.49%