QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:187.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920C001870002019-09-20 4:12PM EDT2019-09-203.583.463.85-2.42-40.33%39115,07623.44%
QQQ190927C001870002019-09-20 3:31PM EDT2019-09-274.483.994.17-1.38-23.55%11736114.36%
QQQ190930C001870002019-09-20 3:55PM EDT2019-09-304.724.164.35-1.32-21.85%1790314.26%
QQQ191004C001870002019-09-20 3:29PM EDT2019-10-045.174.734.89-1.36-20.83%12236116.70%
QQQ191011C001870002019-09-20 1:25PM EDT2019-10-115.675.375.49-1.36-19.35%3212317.52%
QQQ191018C001870002019-09-20 3:55PM EDT2019-10-186.365.966.04-1.14-15.20%3509,51818.10%
QQQ191025C001870002019-09-19 1:33PM EDT2019-10-257.956.526.650.00-2716318.99%
QQQ191101C001870002019-09-20 9:31AM EDT2019-11-018.647.077.22-0.54-5.88%1619.70%
QQQ191115C001870002019-09-20 1:43PM EDT2019-11-158.027.968.04-0.35-4.18%1414,81319.97%
QQQ191220C001870002019-09-20 1:59PM EDT2019-12-209.999.789.88-1.01-9.18%1104,94620.71%
QQQ191231C001870002019-09-20 2:31PM EDT2019-12-3110.5010.0310.12-1.51-12.57%519620.18%
QQQ200117C001870002019-09-20 10:39AM EDT2020-01-1711.8010.6210.73-0.86-6.79%82,01920.14%
QQQ200320C001870002019-09-05 1:09PM EDT2020-03-2013.9613.0413.230.00-333221.05%
QQQ200331C001870002019-09-16 10:01AM EDT2020-03-3114.0913.2113.440.00-11320.83%
QQQ200619C001870002019-09-20 12:44PM EDT2020-06-1916.5015.6515.92+2.50+17.86%3216021.37%
QQQ200630C001870002019-09-19 2:19PM EDT2020-06-3016.7515.0117.040.00-15122.65%
QQQ210115C001870002019-09-03 1:24PM EDT2021-01-1517.6018.6821.590.00-246622.67%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920P001870002019-09-20 3:57PM EDT2019-09-200.010.000.01-0.04-80.00%56434,58617.97%
QQQ190927P001870002019-09-20 4:06PM EDT2019-09-270.740.730.77+0.29+64.44%9,0811,76119.35%
QQQ190930P001870002019-09-20 3:59PM EDT2019-09-300.860.900.95+0.34+65.38%9988,53118.21%
QQQ191004P001870002019-09-20 4:13PM EDT2019-10-041.431.401.45+0.51+55.43%32764319.46%
QQQ191011P001870002019-09-20 3:51PM EDT2019-10-111.861.942.00+0.53+39.85%1463,34219.37%
QQQ191018P001870002019-09-20 4:09PM EDT2019-10-182.502.442.50+0.76+43.68%2,59115,54819.42%
QQQ191025P001870002019-09-20 3:37PM EDT2019-10-252.762.973.02+0.66+31.43%2514919.76%
QQQ191101P001870002019-09-20 2:00PM EDT2019-11-013.353.473.53+0.65+24.07%3283020.15%
QQQ191115P001870002019-09-20 4:06PM EDT2019-11-154.204.204.25+0.89+26.89%2067,26920.02%
QQQ191220P001870002019-09-20 3:48PM EDT2019-12-205.625.705.74+1.05+22.98%1854,59719.80%
QQQ191231P001870002019-09-20 12:21PM EDT2019-12-315.356.146.23+0.15+2.88%242419.97%
QQQ200117P001870002019-09-20 2:06PM EDT2020-01-176.456.706.79+0.67+11.59%162,30719.82%
QQQ200320P001870002019-09-20 3:19PM EDT2020-03-208.308.638.81+0.50+6.41%1946619.89%
QQQ200331P001870002019-09-18 10:00AM EDT2020-03-318.578.969.180.00-11320.01%
QQQ200619P001870002019-09-13 9:50AM EDT2020-06-199.9510.9111.150.00-273219.89%
QQQ200630P001870002019-09-04 11:33AM EDT2020-06-3013.0010.4412.040.00-1920.85%
QQQ210115P001870002019-09-17 1:12PM EDT2021-01-1514.5714.2116.250.00-162920.91%