QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:190.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920C001900002019-09-16 9:53AM EDT2019-09-202.942.882.92-0.56-16.00%8952,69319.73%
QQQ190927C001900002019-09-16 9:44AM EDT2019-09-273.303.403.46-0.65-16.46%321,89616.94%
QQQ190930C001900002019-09-16 9:53AM EDT2019-09-303.603.543.58-0.56-13.46%147,72215.97%
QQQ191004C001900002019-09-16 9:41AM EDT2019-10-043.883.953.98-0.62-13.78%1578716.60%
QQQ191011C001900002019-09-13 3:06PM EDT2019-10-114.994.554.600.00-10127317.33%
QQQ191018C001900002019-09-16 9:53AM EDT2019-10-185.075.015.05-0.35-6.46%4210,28917.39%
QQQ191025C001900002019-09-16 9:50AM EDT2019-10-255.475.545.59-1.27-18.84%35617.98%
QQQ191115C001900002019-09-16 9:32AM EDT2019-11-156.626.856.89-0.64-8.82%121,83718.78%
QQQ191220C001900002019-09-16 9:37AM EDT2019-12-208.478.638.67-0.53-5.89%55,97719.56%
QQQ191231C001900002019-09-13 1:42PM EDT2019-12-319.208.808.900.00-374219.09%
QQQ200117C001900002019-09-16 9:32AM EDT2020-01-179.149.439.52-0.81-8.14%434,57019.14%
QQQ200320C001900002019-09-16 9:32AM EDT2020-03-2011.6011.8912.02-0.75-6.07%12,78020.19%
QQQ200331C001900002019-09-12 11:34AM EDT2020-03-3113.2612.0612.240.00-32220.01%
QQQ200619C001900002019-09-12 3:56PM EDT2020-06-1915.3314.4814.770.00-25558420.71%
QQQ200630C001900002019-09-12 9:30AM EDT2020-06-3015.6213.6315.600.00-22421.54%
QQQ210115C001900002019-09-13 3:42PM EDT2021-01-1519.6717.7819.810.00-81,94721.39%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920P001900002019-09-16 9:53AM EDT2019-09-200.960.970.98+0.09+10.34%1,34151,00620.17%
QQQ190927P001900002019-09-16 9:48AM EDT2019-09-271.931.761.78+0.43+28.67%361,29419.19%
QQQ190930P001900002019-09-16 9:42AM EDT2019-09-302.021.891.92+0.33+19.53%255,41418.12%
QQQ191004P001900002019-09-16 9:42AM EDT2019-10-042.362.282.31+0.24+11.32%71,14218.42%
QQQ191011P001900002019-09-16 9:45AM EDT2019-10-112.932.762.79+0.32+12.26%1361218.16%
QQQ191018P001900002019-09-16 9:54AM EDT2019-10-183.243.223.24+0.30+10.20%18611,83918.13%
QQQ191025P001900002019-09-16 9:54AM EDT2019-10-253.713.693.73+0.22+6.30%307,53618.45%
QQQ191101P001900002019-09-16 12:07AM EDT2019-11-013.594.114.180.00--618.68%
QQQ191115P001900002019-09-16 9:48AM EDT2019-11-154.974.774.81+0.43+9.47%88,32018.45%
QQQ191220P001900002019-09-13 12:57PM EDT2019-12-205.956.226.270.00-9213,21918.48%
QQQ191231P001900002019-09-13 11:44AM EDT2019-12-316.206.646.720.00-271618.60%
QQQ200117P001900002019-09-16 9:34AM EDT2020-01-177.447.217.28+0.51+7.36%1416,13718.55%
QQQ200320P001900002019-09-12 1:57PM EDT2020-03-208.369.119.260.00-271,60518.76%
QQQ200331P001900002019-09-10 10:49AM EDT2020-03-3110.659.439.580.00-26918.80%
QQQ200619P001900002019-09-13 3:28PM EDT2020-06-1911.1711.3211.590.00-1,0351,43318.91%
QQQ200630P001900002019-09-10 1:43PM EDT2020-06-3012.7011.1612.570.00-11320.00%
QQQ210115P001900002019-09-13 3:05PM EDT2021-01-1515.6015.0315.900.00-153,68119.20%