QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:186.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920C001860002019-09-16 2:06PM EDT2019-09-206.030.000.000.00-7300.00%
QQQ190927C001860002019-09-16 3:42PM EDT2019-09-276.310.000.000.00-7700.00%
QQQ190930C001860002019-09-16 3:57PM EDT2019-09-306.450.000.000.00-5800.00%
QQQ191004C001860002019-09-16 3:53PM EDT2019-10-046.700.000.000.00-600.00%
QQQ191011C001860002019-09-16 10:55AM EDT2019-10-117.060.000.000.00-100.00%
QQQ191018C001860002019-09-16 12:12PM EDT2019-10-187.570.000.000.00-3300.00%
QQQ191025C001860002019-09-16 11:16AM EDT2019-10-258.430.000.000.00-100.00%
QQQ191101C001860002019-09-16 12:02AM EDT2019-11-019.470.000.000.00--00.00%
QQQ191115C001860002019-09-16 9:45AM EDT2019-11-159.510.000.000.00-100.00%
QQQ191220C001860002019-09-13 1:59PM EDT2019-12-2011.750.000.000.00-1700.00%
QQQ191231C001860002019-09-05 9:39AM EDT2019-12-3111.600.000.000.00-2500.00%
QQQ200117C001860002019-09-13 3:44PM EDT2020-01-1712.690.000.000.00-1100.00%
QQQ200320C001860002019-09-04 1:29PM EDT2020-03-2012.850.000.000.00-1200.00%
QQQ200331C001860002019-09-03 12:05PM EDT2020-03-3112.050.000.000.00-200.00%
QQQ200619C001860002019-09-05 9:52AM EDT2020-06-1917.000.000.000.00-200.00%
QQQ200630C001860002019-08-19 12:02AM EDT2020-06-3013.110.000.000.00--00.00%
QQQ210115C001860002019-08-30 11:29AM EDT2021-01-1522.880.000.000.00-100.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920P001860002019-09-16 4:12PM EDT2019-09-200.340.000.000.00-8,15006.25%
QQQ190927P001860002019-09-16 3:58PM EDT2019-09-270.920.000.000.00-19603.13%
QQQ190930P001860002019-09-16 4:14PM EDT2019-09-301.030.000.000.00-21403.13%
QQQ191004P001860002019-09-16 3:33PM EDT2019-10-041.370.000.000.00-11603.13%
QQQ191011P001860002019-09-16 11:14AM EDT2019-10-111.750.000.000.00-1203.13%
QQQ191018P001860002019-09-16 3:12PM EDT2019-10-182.230.000.000.00-1,73303.13%
QQQ191025P001860002019-09-16 10:30AM EDT2019-10-252.710.000.000.00-503.13%
QQQ191101P001860002019-09-16 1:40PM EDT2019-11-013.130.000.000.00-101.56%
QQQ191115P001860002019-09-16 1:15PM EDT2019-11-153.860.000.000.00-1401.56%
QQQ191220P001860002019-09-16 12:50PM EDT2019-12-205.270.000.000.00-11701.56%
QQQ191231P001860002019-09-13 12:45PM EDT2019-12-315.090.000.000.00-101.56%
QQQ200117P001860002019-09-12 1:56PM EDT2020-01-176.270.000.000.00-8401.56%
QQQ200320P001860002019-09-13 9:50AM EDT2020-03-207.420.000.000.00-300.78%
QQQ200331P001860002019-08-29 11:12AM EDT2020-03-318.730.000.000.00-100.78%
QQQ200619P001860002019-09-16 10:49AM EDT2020-06-1910.200.000.000.00-500.78%
QQQ200630P001860002019-08-26 10:18AM EDT2020-06-3014.600.000.000.00-1200.78%
QQQ210115P001860002019-09-10 10:58AM EDT2021-01-1515.350.000.000.00-500.78%