QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:189.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190927C001890002019-09-20 4:09PM EDT2019-09-272.522.502.65-1.73-40.71%32379115.16%
QQQ190930C001890002019-09-20 3:58PM EDT2019-09-302.942.702.84-1.52-34.08%1111,48214.33%
QQQ191004C001890002019-09-20 4:09PM EDT2019-10-043.353.323.43-1.48-30.64%10536016.33%
QQQ191011C001890002019-09-20 2:01PM EDT2019-10-114.443.984.07-0.84-15.91%6419516.98%
QQQ191018C001890002019-09-20 3:56PM EDT2019-10-185.004.584.66-0.76-13.19%4273,87217.59%
QQQ191025C001890002019-09-20 11:44AM EDT2019-10-255.745.185.28-0.82-12.50%61318.42%
QQQ191101C001890002019-09-19 1:31PM EDT2019-11-016.855.765.860.00-15719.09%
QQQ191115C001890002019-09-20 3:17PM EDT2019-11-157.066.636.71-0.84-10.63%2971,07619.43%
QQQ191220C001890002019-09-20 2:01PM EDT2019-12-208.788.478.56-0.83-8.64%22,95220.16%
QQQ191231C001890002019-09-20 3:56PM EDT2019-12-319.088.728.82-0.74-7.54%2344119.70%
QQQ200117C001890002019-09-20 1:33PM EDT2020-01-179.409.349.44-0.85-8.29%231,65819.68%
QQQ200320C001890002019-09-20 12:32PM EDT2020-03-2012.5811.7811.96-0.97-7.16%844520.64%
QQQ200331C001890002019-09-05 1:08PM EDT2020-03-3112.7911.9512.170.00-2120.43%
QQQ200619C001890002019-09-17 12:30PM EDT2020-06-1915.2614.4214.680.00-3024521.02%
QQQ200630C001890002019-07-11 1:27PM EDT2020-06-3016.4511.5613.950.00-1219.51%
QQQ210115C001890002019-09-16 12:00PM EDT2021-01-1518.9119.0020.390.00-1516822.40%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190927P001890002019-09-20 4:14PM EDT2019-09-271.311.221.28+0.59+81.94%2,5731,36619.61%
QQQ190930P001890002019-09-20 4:00PM EDT2019-09-301.331.401.48+0.43+47.78%1,6083,59918.08%
QQQ191004P001890002019-09-20 3:55PM EDT2019-10-041.781.962.02+0.56+45.90%18149819.07%
QQQ191011P001890002019-09-20 3:58PM EDT2019-10-112.372.542.60+0.56+30.94%16289318.85%
QQQ191018P001890002019-09-20 4:09PM EDT2019-10-183.133.063.12+0.95+43.58%2,30128,89418.85%
QQQ191025P001890002019-09-20 3:14PM EDT2019-10-253.283.613.66+0.67+25.67%915319.20%
QQQ191101P001890002019-09-20 3:58PM EDT2019-11-013.924.134.19+0.85+27.69%366519.62%
QQQ191115P001890002019-09-20 3:59PM EDT2019-11-154.764.864.92+0.90+23.32%1192,48919.47%
QQQ191220P001890002019-09-20 3:41PM EDT2019-12-206.136.396.43+0.74+13.73%1,5272,95819.30%
QQQ191231P001890002019-09-20 10:39AM EDT2019-12-315.716.836.930.00-1813219.48%
QQQ200117P001890002019-09-20 2:42PM EDT2020-01-177.037.407.49+0.78+12.48%2982,74619.34%
QQQ200320P001890002019-09-20 3:44PM EDT2020-03-209.129.399.53+0.82+9.88%21149219.47%
QQQ200331P001890002019-09-05 2:54PM EDT2020-03-319.609.699.900.00-104819.59%
QQQ200619P001890002019-09-19 2:13PM EDT2020-06-1910.6011.6611.900.00-1170719.54%
QQQ200630P001890002019-09-13 11:20AM EDT2020-06-3011.0011.3612.810.00-111320.53%
QQQ210115P001890002019-09-16 12:03PM EDT2021-01-1515.7014.9917.050.00-119120.64%