QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:186.00
CallsforMay 31, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190614C001860002019-05-24 2:49PM EDT2019-06-140.540.510.54-0.10-15.62%6637917.26%
QQQ190621C001860002019-05-24 4:13PM EDT2019-06-210.870.850.87-0.07-7.45%1,52728,30217.55%
QQQ190920C001860002019-05-24 1:46PM EDT2019-09-204.704.444.49+0.23+5.15%25,52218.87%
QQQ191231C001860002019-05-23 2:41PM EDT2019-12-316.987.117.220.00-3718.96%
QQQ200117C001860002019-05-23 12:03PM EDT2020-01-177.577.487.590.00-14058318.93%
QQQ200320C001860002019-05-10 11:03AM EDT2020-03-2011.509.109.300.00-12219.52%
QQQ200619C001860002019-05-17 11:31AM EDT2020-06-1911.4810.9311.340.00-16919.89%
QQQ210115C001860002019-05-01 2:06PM EDT2021-01-1521.0014.0916.010.00-135821.17%
PutsforMay 31, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190621P001860002019-05-24 3:54PM EDT2019-06-218.448.258.39-0.03-0.35%3419,59014.97%
QQQ190719P001860002019-05-24 12:22PM EDT2019-07-199.469.629.72-0.37-3.76%365,70517.10%
QQQ190920P001860002019-05-24 3:46PM EDT2019-09-2011.4511.3511.46+0.06+0.53%21,63116.57%
QQQ190930P001860002019-05-24 10:04AM EDT2019-09-3010.9511.6411.77+0.16+1.48%1011816.71%
QQQ191231P001860002019-05-14 9:37AM EDT2019-12-3113.1813.6313.790.00-15216.61%
QQQ200117P001860002019-05-24 11:51AM EDT2020-01-1713.7813.9614.09-0.97-6.58%10029016.55%
QQQ210115P001860002019-05-07 11:15AM EDT2021-01-1516.8419.2620.810.00-3011317.87%