QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:189.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920C001890002019-09-16 3:31PM EDT2019-09-203.440.000.000.00-30700.00%
QQQ190927C001890002019-09-16 1:54PM EDT2019-09-273.890.000.000.00-6000.00%
QQQ190930C001890002019-09-16 3:44PM EDT2019-09-304.030.000.000.00-3300.00%
QQQ191004C001890002019-09-16 10:32AM EDT2019-10-044.480.000.000.00-2200.00%
QQQ191011C001890002019-09-16 2:30PM EDT2019-10-115.040.000.000.00-1500.00%
QQQ191018C001890002019-09-16 3:45PM EDT2019-10-185.530.000.000.00-37900.00%
QQQ191025C001890002019-09-13 12:36PM EDT2019-10-256.720.000.000.00-100.00%
QQQ191101C001890002019-09-16 12:02AM EDT2019-11-018.470.000.000.00--00.00%
QQQ191115C001890002019-09-16 3:59PM EDT2019-11-157.450.000.000.00-26700.00%
QQQ191220C001890002019-09-16 3:53PM EDT2019-12-209.120.000.000.00-37500.00%
QQQ191231C001890002019-09-16 12:44PM EDT2019-12-319.190.000.000.00-200.00%
QQQ200117C001890002019-09-13 1:01PM EDT2020-01-1710.520.000.000.00-16600.00%
QQQ200320C001890002019-09-16 11:10AM EDT2020-03-2012.580.000.000.00-300.00%
QQQ200331C001890002019-09-05 1:08PM EDT2020-03-3112.790.000.000.00-200.00%
QQQ200619C001890002019-09-10 3:50PM EDT2020-06-1914.150.000.000.00-1000.00%
QQQ200630C001890002019-07-11 1:27PM EDT2020-06-3016.4511.5613.950.00-1218.64%
QQQ210115C001890002019-09-16 12:00PM EDT2021-01-1518.910.000.000.00-1500.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920P001890002019-09-16 4:03PM EDT2019-09-200.770.000.000.00-4,34603.13%
QQQ190927P001890002019-09-16 4:06PM EDT2019-09-271.490.000.000.00-66101.56%
QQQ190930P001890002019-09-16 2:35PM EDT2019-09-301.700.000.000.00-12201.56%
QQQ191004P001890002019-09-16 12:00PM EDT2019-10-042.330.000.000.00-33401.56%
QQQ191011P001890002019-09-16 1:00PM EDT2019-10-112.780.000.000.00-16101.56%
QQQ191018P001890002019-09-16 3:59PM EDT2019-10-183.020.000.000.00-7,66101.56%
QQQ191025P001890002019-09-16 3:30PM EDT2019-10-253.560.000.000.00-7601.56%
QQQ191101P001890002019-09-16 10:58AM EDT2019-11-014.010.000.000.00-200.78%
QQQ191115P001890002019-09-16 3:39PM EDT2019-11-154.630.000.000.00-4300.78%
QQQ191220P001890002019-09-16 3:50PM EDT2019-12-206.110.000.000.00-20700.78%
QQQ191231P001890002019-09-16 9:54AM EDT2019-12-316.290.000.000.00-100.78%
QQQ200117P001890002019-09-16 3:40PM EDT2020-01-177.080.000.000.00-100.78%
QQQ200320P001890002019-09-11 3:27PM EDT2020-03-208.790.000.000.00-3700.39%
QQQ200331P001890002019-09-05 2:54PM EDT2020-03-319.600.000.000.00-1000.39%
QQQ200619P001890002019-09-10 11:48AM EDT2020-06-1912.220.000.000.00-1000.39%
QQQ200630P001890002019-09-13 11:20AM EDT2020-06-3011.000.000.000.00-1100.39%
QQQ210115P001890002019-09-16 12:03PM EDT2021-01-1515.700.000.000.00-100.39%