QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:188.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920C001880002019-09-20 4:07PM EDT2019-09-202.612.462.86-2.39-47.80%55416,42219.24%
QQQ190927C001880002019-09-20 4:05PM EDT2019-09-273.353.223.38-1.69-33.53%46779914.36%
QQQ190930C001880002019-09-20 2:02PM EDT2019-09-304.053.413.57-1.11-21.51%581,69814.04%
QQQ191004C001880002019-09-20 1:21PM EDT2019-10-044.114.014.13-1.64-28.52%16563416.21%
QQQ191011C001880002019-09-20 4:12PM EDT2019-10-114.664.654.76-1.38-22.85%8614617.05%
QQQ191018C001880002019-09-20 4:09PM EDT2019-10-185.285.255.33-1.39-20.84%2123,76717.68%
QQQ191025C001880002019-09-20 1:37PM EDT2019-10-255.985.835.95-1.37-18.64%1731418.58%
QQQ191101C001880002019-09-20 3:55PM EDT2019-11-016.826.396.53-0.37-5.15%73019.30%
QQQ191115C001880002019-09-20 4:09PM EDT2019-11-157.297.287.37-1.31-15.23%1532,29919.64%
QQQ191220C001880002019-09-20 12:36PM EDT2019-12-209.669.119.20-0.43-4.26%31,01120.35%
QQQ191231C001880002019-09-20 11:07AM EDT2019-12-3110.379.379.46+0.42+4.22%628219.89%
QQQ200117C001880002019-09-20 2:46PM EDT2020-01-1710.499.9710.08+0.17+1.65%12,12319.87%
QQQ200320C001880002019-09-20 3:50PM EDT2020-03-2012.6912.4012.59-1.71-11.88%22,06020.82%
QQQ200331C001880002019-09-12 2:18PM EDT2020-03-3114.7712.5712.800.00-21420.61%
QQQ200619C001880002019-09-19 1:40PM EDT2020-06-1916.3515.0315.290.00-515421.17%
QQQ200630C001880002019-07-12 3:48PM EDT2020-06-3017.5411.6013.450.00-2017.98%
QQQ210115C001880002019-08-30 2:32PM EDT2021-01-1518.0018.1020.980.00-218822.52%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920P001880002019-09-20 4:09PM EDT2019-09-200.010.000.01-0.05-83.33%1,32738,69013.67%
QQQ190927P001880002019-09-20 4:11PM EDT2019-09-270.990.950.98+0.42+73.68%2,06823,14118.68%
QQQ190930P001880002019-09-20 4:13PM EDT2019-09-301.201.121.18+0.52+76.47%2,6166,33717.65%
QQQ191004P001880002019-09-20 4:13PM EDT2019-10-041.731.651.71+0.66+61.68%5191,87318.92%
QQQ191011P001880002019-09-20 4:12PM EDT2019-10-112.292.222.28+0.84+57.93%2001,91618.89%
QQQ191018P001880002019-09-20 4:14PM EDT2019-10-182.832.752.80+0.88+45.13%34,19417,67319.01%
QQQ191025P001880002019-09-20 3:51PM EDT2019-10-253.153.273.33+0.82+35.19%28026319.37%
QQQ191101P001880002019-09-20 12:37PM EDT2019-11-013.733.783.85+1.02+37.64%72719.78%
QQQ191115P001880002019-09-20 4:13PM EDT2019-11-154.584.524.57+0.94+25.82%4134,39319.65%
QQQ191220P001880002019-09-20 3:54PM EDT2019-12-205.846.036.07+0.74+14.51%1487,30219.48%
QQQ191231P001880002019-09-19 3:23PM EDT2019-12-315.366.476.560.00-154019.65%
QQQ200117P001880002019-09-20 3:33PM EDT2020-01-176.807.047.13+0.19+2.87%1,0792,20819.54%
QQQ200320P001880002019-09-20 1:49PM EDT2020-03-209.008.989.17+0.90+11.11%1366519.67%
QQQ200331P001880002019-09-19 2:47PM EDT2020-03-318.389.329.520.00-3013519.75%
QQQ200619P001880002019-09-13 9:31AM EDT2020-06-1910.4511.2811.520.00-2134819.70%
QQQ200630P001880002019-08-12 2:00PM EDT2020-06-3014.4610.1411.600.00-1119.43%
QQQ210115P001880002019-09-19 2:59PM EDT2021-01-1514.9514.5916.650.00-145420.77%