QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:188.00
CallsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190823C001880002019-08-22 4:14PM EDT2019-08-230.960.930.98-0.84-46.67%12,1336,36017.48%
QQQ190830C001880002019-08-22 4:09PM EDT2019-08-302.282.262.31-0.52-18.57%4,7806,30919.53%
QQQ190906C001880002019-08-22 3:59PM EDT2019-09-062.952.902.94-0.27-8.39%5311,40318.65%
QQQ190913C001880002019-08-22 4:07PM EDT2019-09-133.553.523.57-0.30-7.79%37252118.91%
QQQ190920C001880002019-08-22 3:59PM EDT2019-09-204.254.174.22-0.40-8.60%1,5688,53419.58%
QQQ190927C001880002019-08-22 3:59PM EDT2019-09-274.624.504.56-0.33-6.67%270019.06%
QQQ190930C001880002019-08-22 4:03PM EDT2019-09-304.594.584.66-0.25-5.17%255018.73%
QQQ191018C001880002019-08-22 3:52PM EDT2019-10-186.135.715.79-0.03-0.49%9502,78419.33%
QQQ191115C001880002019-08-22 3:47PM EDT2019-11-157.537.237.33+0.16+2.17%1031,84720.11%
QQQ191220C001880002019-08-22 10:41AM EDT2019-12-209.068.748.83-0.14-1.52%1480920.43%
QQQ191231C001880002019-08-22 11:12AM EDT2019-12-318.658.919.00-0.54-5.88%116819.93%
QQQ200117C001880002019-08-22 3:27PM EDT2020-01-179.669.459.54-0.10-1.02%352,12419.89%
QQQ200320C001880002019-08-20 1:16PM EDT2020-03-2011.6311.5111.670.00-6267220.41%
QQQ200331C001880002019-08-21 3:48PM EDT2020-03-3112.0511.6611.900.00-82120.29%
QQQ200619C001880002019-08-22 1:47PM EDT2020-06-1914.0513.7814.05-0.35-2.43%317720.56%
QQQ200630C001880002019-07-12 3:48PM EDT2020-06-3017.5411.6013.450.00-2019.33%
QQQ210115C001880002019-08-22 3:55PM EDT2021-01-1519.4616.7719.10+0.97+5.25%219221.51%
PutsforAugust 23, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190823P001880002019-08-22 4:14PM EDT2019-08-231.010.991.02+0.03+3.06%16,6628,16018.56%
QQQ190830P001880002019-08-22 4:11PM EDT2019-08-302.272.242.30+0.37+19.47%11,3812,19919.62%
QQQ190906P001880002019-08-22 4:09PM EDT2019-09-062.862.822.88+0.28+10.85%1,15990818.41%
QQQ190913P001880002019-08-22 4:09PM EDT2019-09-133.433.393.45+0.46+15.49%34182918.38%
QQQ190920P001880002019-08-22 4:13PM EDT2019-09-204.013.994.03+0.43+12.01%3,06825,36618.79%
QQQ190927P001880002019-08-22 3:59PM EDT2019-09-274.544.574.63+0.47+11.55%9326919.43%
QQQ190930P001880002019-08-22 3:52PM EDT2019-09-304.414.684.74+0.18+4.26%1022,34119.14%
QQQ191018P001880002019-08-22 3:42PM EDT2019-10-185.725.705.76+0.40+7.52%6,4357,01019.31%
QQQ191115P001880002019-08-22 4:14PM EDT2019-11-157.006.987.04+0.50+7.69%4871,44519.38%
QQQ191220P001880002019-08-22 4:03PM EDT2019-12-208.258.218.28+0.37+4.70%732,24819.21%
QQQ191231P001880002019-08-22 4:03PM EDT2019-12-318.638.538.63+0.29+3.48%2926719.17%
QQQ200117P001880002019-08-22 3:58PM EDT2020-01-178.999.019.10+0.29+3.33%3392,14519.03%
QQQ200320P001880002019-08-22 3:10PM EDT2020-03-2010.5910.6110.76-0.59-5.28%15035718.87%
QQQ200331P001880002019-08-22 10:37AM EDT2020-03-3111.5310.8611.07+0.43+3.87%17718.93%
QQQ200619P001880002019-08-22 11:47AM EDT2020-06-1913.0112.6212.86+0.57+4.58%1435218.87%
QQQ200630P001880002019-08-12 2:00PM EDT2020-06-3014.4612.4213.510.00-1119.47%
QQQ210115P001880002019-08-21 11:02AM EDT2021-01-1516.3915.7317.490.00-144319.74%