QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:191.00
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190719C001910002019-07-17 4:14PM EDT2019-07-191.341.301.43-1.21-47.45%18625,64611.77%
QQQ190726C001910002019-07-17 4:07PM EDT2019-07-262.522.432.51-0.88-25.88%1362,66315.39%
QQQ190802C001910002019-07-17 3:54PM EDT2019-08-023.763.203.29-0.50-11.74%4314,36816.54%
QQQ190809C001910002019-07-16 2:49PM EDT2019-08-094.573.673.760.00-12733716.27%
QQQ190816C001910002019-07-17 4:03PM EDT2019-08-164.374.124.20-0.58-11.72%4019,85516.28%
QQQ190823C001910002019-07-16 3:03PM EDT2019-08-235.534.574.650.00-920016.52%
QQQ190830C001910002019-07-17 3:49PM EDT2019-08-305.554.995.10-0.13-2.29%1265916.86%
QQQ190920C001910002019-07-17 2:33PM EDT2019-09-206.856.156.26-0.03-0.44%592,17317.48%
QQQ190930C001910002019-07-17 9:47AM EDT2019-09-307.336.416.53+0.02+0.27%601,43617.06%
QQQ191018C001910002019-07-16 12:09PM EDT2019-10-187.817.207.310.00-119417.35%
QQQ191220C001910002019-07-16 11:58AM EDT2019-12-2010.549.659.780.00-11,13718.35%
QQQ191231C001910002019-07-16 10:57AM EDT2019-12-3110.909.809.940.00-63218.04%
QQQ200117C001910002019-07-17 2:40PM EDT2020-01-1711.0410.3110.48-0.11-0.99%854418.19%
QQQ200320C001910002019-07-10 10:35AM EDT2020-03-2012.4012.1912.410.00-133818.78%
QQQ200331C001910002019-06-07 10:54AM EDT2020-03-317.4111.5311.840.00-3417.48%
QQQ200619C001910002019-07-11 12:44PM EDT2020-06-1915.4714.3714.950.00-2228419.52%
QQQ210115C001910002019-07-10 3:59PM EDT2021-01-1519.2218.0719.970.00-1010420.72%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190719P001910002019-07-17 4:14PM EDT2019-07-190.670.670.72+0.33+97.06%17,65513,66221.70%
QQQ190726P001910002019-07-17 4:13PM EDT2019-07-261.701.671.74+0.60+54.55%3,1701,63119.08%
QQQ190802P001910002019-07-17 4:08PM EDT2019-08-022.402.392.45+0.67+38.73%3233,24018.82%
QQQ190809P001910002019-07-17 2:21PM EDT2019-08-092.182.762.84-0.02-0.91%3156717.76%
QQQ190816P001910002019-07-17 4:12PM EDT2019-08-163.183.133.21+0.68+27.20%6,0725,85517.25%
QQQ190823P001910002019-07-17 3:50PM EDT2019-08-233.073.503.58+0.31+11.23%2918117.07%
QQQ190830P001910002019-07-17 2:17PM EDT2019-08-303.283.853.93+0.10+3.14%3415216.98%
QQQ190920P001910002019-07-17 4:11PM EDT2019-09-204.804.794.87+0.65+15.66%1932,47416.90%
QQQ190930P001910002019-07-16 2:31PM EDT2019-09-304.605.265.370.00-10289217.18%
QQQ191018P001910002019-07-17 3:50PM EDT2019-10-185.495.956.05+0.30+5.78%5,01578817.20%
QQQ191220P001910002019-07-17 1:40PM EDT2019-12-207.217.877.98+0.09+1.26%5085017.16%
QQQ191231P001910002019-07-11 2:19PM EDT2019-12-317.918.178.300.00-42317.21%
QQQ200117P001910002019-07-17 3:02PM EDT2020-01-178.018.598.73+0.25+3.22%2391,71917.19%
QQQ200320P001910002019-07-05 2:48PM EDT2020-03-209.9610.0510.270.00-130117.30%
QQQ200331P001910002019-07-01 2:55PM EDT2020-03-3111.5810.3310.560.00-16216217.38%
QQQ200619P001910002019-07-17 10:16AM EDT2020-06-1911.3811.9312.48-0.01-0.09%11557717.80%
QQQ200630P001910002019-07-10 4:11PM EDT2020-06-3011.1111.8813.030.00--018.26%
QQQ210115P001910002019-07-12 10:41AM EDT2021-01-1515.3715.4716.810.00-82018.64%