QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:191.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190927C001910002019-09-20 4:14PM EDT2019-09-271.341.331.39-1.42-51.45%4,1562,34015.24%
QQQ190930C001910002019-09-20 4:04PM EDT2019-09-301.621.521.59-1.38-46.00%3931,26614.11%
QQQ191004C001910002019-09-20 4:11PM EDT2019-10-042.132.122.19-1.16-35.26%6131,12315.92%
QQQ191011C001910002019-09-20 2:41PM EDT2019-10-113.222.762.83-0.63-16.36%11142416.43%
QQQ191018C001910002019-09-20 4:06PM EDT2019-10-183.413.353.41-1.02-23.02%1,7798,93516.94%
QQQ191025C001910002019-09-20 2:10PM EDT2019-10-254.203.964.02-0.80-16.00%58317.72%
QQQ191101C001910002019-09-20 4:08PM EDT2019-11-014.564.544.61-1.49-24.63%276218.45%
QQQ191115C001910002019-09-20 4:13PM EDT2019-11-155.405.405.46-1.13-17.30%8772,93618.81%
QQQ191220C001910002019-09-20 3:25PM EDT2019-12-207.587.237.32-0.86-10.19%222,51619.62%
QQQ191231C001910002019-09-20 9:38AM EDT2019-12-318.747.497.58-1.07-10.91%117219.17%
QQQ200117C001910002019-09-20 3:50PM EDT2020-01-178.338.128.21-1.48-15.09%9799119.19%
QQQ200320C001910002019-09-20 1:40PM EDT2020-03-2010.7210.5710.75-1.47-12.06%650020.24%
QQQ200331C001910002019-09-19 10:02AM EDT2020-03-3112.5110.7410.950.00-62720.01%
QQQ200619C001910002019-09-20 3:59PM EDT2020-06-1913.4913.2313.48-1.66-10.96%1036820.67%
QQQ200630C001910002019-09-05 1:41PM EDT2020-06-3013.6012.7314.260.00-3121.44%
QQQ210115C001910002019-09-18 4:06PM EDT2021-01-1519.2516.3919.230.00-1215822.13%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190927P001910002019-09-20 4:13PM EDT2019-09-272.111.982.12+0.90+74.38%3,8423,13820.68%
QQQ190930P001910002019-09-20 4:14PM EDT2019-09-302.302.172.32+0.92+66.67%8303,22718.56%
QQQ191004P001910002019-09-20 4:12PM EDT2019-10-042.812.722.83+1.02+56.98%5192,50718.99%
QQQ191011P001910002019-09-20 4:00PM EDT2019-10-113.243.293.39+0.85+35.56%16761318.46%
QQQ191018P001910002019-09-20 4:14PM EDT2019-10-183.923.833.91+1.07+37.54%2,1388,59718.40%
QQQ191025P001910002019-09-20 4:09PM EDT2019-10-254.464.374.46+1.17+35.56%14751218.76%
QQQ191101P001910002019-09-20 2:56PM EDT2019-11-014.504.874.98+0.76+20.32%677419.12%
QQQ191115P001910002019-09-20 4:12PM EDT2019-11-155.715.635.71+1.25+28.03%4,9153,70718.98%
QQQ191220P001910002019-09-20 3:04PM EDT2019-12-206.777.147.23+0.85+14.36%2572,08418.87%
QQQ191231P001910002019-09-20 3:03PM EDT2019-12-317.267.607.69+1.20+19.80%1,01749418.96%
QQQ200117P001910002019-09-20 3:51PM EDT2020-01-177.968.188.28+1.31+19.70%842,33218.91%
QQQ200320P001910002019-09-20 3:30PM EDT2020-03-209.9010.1210.33-0.55-5.26%363919.10%
QQQ200331P001910002019-09-20 1:48PM EDT2020-03-3110.4810.4710.70+1.44+15.93%20028519.21%
QQQ200619P001910002019-09-20 10:53AM EDT2020-06-1911.4412.4512.70+0.09+0.79%30067219.20%
QQQ200630P001910002019-09-17 10:41AM EDT2020-06-3012.5012.1213.630.00-22720.21%
QQQ210115P001910002019-09-18 2:38PM EDT2021-01-1517.1915.8017.880.00-11,49120.38%