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
QQQ190920C001850002019-09-19 3:51PM EDT2019-09-207.700.000.000.00-21800.00%
QQQ190927C001850002019-09-19 10:20AM EDT2019-09-278.870.000.000.00-1400.00%
QQQ190930C001850002019-09-19 3:08PM EDT2019-09-308.050.000.000.00-3500.00%
QQQ191004C001850002019-09-19 3:50PM EDT2019-10-048.130.000.000.00-6700.00%
QQQ191011C001850002019-09-17 2:07PM EDT2019-10-118.500.000.000.00-300.00%
QQQ191018C001850002019-09-19 3:59PM EDT2019-10-189.140.000.000.00-10200.00%
QQQ191025C001850002019-09-19 2:19PM EDT2019-10-259.760.000.000.00-400.00%
QQQ191101C001850002019-09-19 3:51PM EDT2019-11-019.900.000.000.00-1200.00%
QQQ191115C001850002019-09-19 3:50PM EDT2019-11-1510.720.000.000.00-6600.00%
QQQ191220C001850002019-09-19 11:15AM EDT2019-12-2013.110.000.000.00-7200.00%
QQQ191231C001850002019-09-19 11:09AM EDT2019-12-3113.390.000.000.00-100.00%
QQQ200117C001850002019-09-19 3:32PM EDT2020-01-1713.370.000.000.00-17100.00%
QQQ200320C001850002019-09-19 10:25AM EDT2020-03-2016.430.000.000.00-1300.00%
QQQ200331C001850002019-09-19 12:25PM EDT2020-03-3116.240.000.000.00-1000.00%
QQQ200619C001850002019-09-17 11:45AM EDT2020-06-1917.900.000.000.00-200.00%
QQQ200630C001850002019-09-19 1:15PM EDT2020-06-3018.500.000.000.00-1000.00%
QQQ210115C001850002019-09-19 3:49PM EDT2021-01-1522.880.000.000.00-2100.00%
QQQ220121C001850002019-09-16 11:28AM EDT2022-01-2129.390.000.000.00--00.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920P001850002019-09-19 4:13PM EDT2019-09-200.030.000.000.00-2,620025.00%
QQQ190927P001850002019-09-19 4:08PM EDT2019-09-270.290.000.000.00-1,43606.25%
QQQ190930P001850002019-09-19 3:54PM EDT2019-09-300.370.000.000.00-30906.25%
QQQ191004P001850002019-09-19 3:56PM EDT2019-10-040.630.000.000.00-5806.25%
QQQ191011P001850002019-09-19 1:47PM EDT2019-10-111.020.000.000.00-57203.13%
QQQ191018P001850002019-09-19 3:59PM EDT2019-10-181.350.000.000.00-19,90003.13%
QQQ191025P001850002019-09-19 3:43PM EDT2019-10-251.740.000.000.00-8,88403.13%
QQQ191101P001850002019-09-19 2:34PM EDT2019-11-012.140.000.000.00-3103.13%
QQQ191115P001850002019-09-19 4:04PM EDT2019-11-152.890.000.000.00-2,11303.13%
QQQ191220P001850002019-09-19 3:59PM EDT2019-12-204.200.000.000.00-63801.56%
QQQ191231P001850002019-09-19 9:49AM EDT2019-12-314.470.000.000.00-301.56%
QQQ200117P001850002019-09-19 3:17PM EDT2020-01-175.090.000.000.00-5101.56%
QQQ200320P001850002019-09-19 3:58PM EDT2020-03-207.100.000.000.00-4901.56%
QQQ200331P001850002019-09-19 3:30PM EDT2020-03-317.280.000.000.00-1001.56%
QQQ200619P001850002019-09-17 12:17PM EDT2020-06-199.950.000.000.00-201.56%
QQQ200630P001850002019-09-18 3:26PM EDT2020-06-3010.250.000.000.00-5501.56%
QQQ210115P001850002019-09-19 10:50AM EDT2021-01-1513.250.000.000.00-1100.78%