QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:192.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920C001920002019-09-19 4:02PM EDT2019-09-201.201.071.15-0.35-22.58%3,544016.07%
QQQ190927C001920002019-09-19 4:00PM EDT2019-09-272.031.931.96-0.21-9.38%1,764013.22%
QQQ190930C001920002019-09-19 3:55PM EDT2019-09-302.202.102.13-0.16-6.78%866012.57%
QQQ191004C001920002019-09-19 3:39PM EDT2019-10-042.732.632.67-0.05-1.80%251014.30%
QQQ191011C001920002019-09-19 3:21PM EDT2019-10-113.403.223.27-0.05-1.45%339015.02%
QQQ191018C001920002019-09-19 4:09PM EDT2019-10-183.813.773.80-0.17-4.27%1,794015.54%
QQQ191025C001920002019-09-19 4:12PM EDT2019-10-254.404.374.43-0.06-1.35%71016.57%
QQQ191101C001920002019-09-19 3:04PM EDT2019-11-015.034.914.98+0.56+12.53%21017.26%
QQQ191115C001920002019-09-19 3:31PM EDT2019-11-155.835.775.83-0.13-2.18%688017.80%
QQQ191220C001920002019-09-19 1:07PM EDT2019-12-207.837.607.66+0.13+1.69%29018.77%
QQQ191231C001920002019-09-18 11:20AM EDT2019-12-317.817.837.940.00-11018.42%
QQQ200117C001920002019-09-19 12:27PM EDT2020-01-178.778.538.59+0.23+2.69%672018.55%
QQQ200320C001920002019-09-19 2:22PM EDT2020-03-2011.3311.0211.18+0.13+1.16%3019.79%
QQQ200331C001920002019-09-19 10:06AM EDT2020-03-3111.8611.1911.40+1.01+9.31%2019.62%
QQQ200619C001920002019-09-17 1:51PM EDT2020-06-1913.5313.7013.980.00-10020.40%
QQQ200630C001920002019-09-18 9:30AM EDT2020-06-3013.8913.1714.830.00-1021.26%
QQQ210115C001920002019-09-13 2:39PM EDT2021-01-1518.5017.2119.660.00-1021.81%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920P001920002019-09-19 4:14PM EDT2019-09-200.410.370.40-0.44-51.76%10,413018.56%
QQQ190927P001920002019-09-19 4:08PM EDT2019-09-271.541.531.57-0.31-16.76%6,453017.26%
QQQ190930P001920002019-09-19 4:04PM EDT2019-09-301.721.701.73-0.25-12.69%3,464015.94%
QQQ191004P001920002019-09-19 3:38PM EDT2019-10-042.082.172.21-0.49-19.07%384016.76%
QQQ191011P001920002019-09-19 2:14PM EDT2019-10-112.542.692.73-0.46-15.33%330016.63%
QQQ191018P001920002019-09-19 4:14PM EDT2019-10-183.203.183.21-0.13-3.90%3,989016.71%
QQQ191025P001920002019-09-19 3:39PM EDT2019-10-253.633.713.75-0.37-9.25%812017.25%
QQQ191101P001920002019-09-19 1:47PM EDT2019-11-014.234.194.24-0.32-7.03%26017.65%
QQQ191115P001920002019-09-19 4:00PM EDT2019-11-154.914.934.97-0.27-5.21%2,419017.74%
QQQ191220P001920002019-09-19 3:59PM EDT2019-12-206.346.426.48-0.39-5.79%153017.90%
QQQ191231P001920002019-09-19 1:46PM EDT2019-12-316.896.876.96-0.63-8.38%12018.09%
QQQ200117P001920002019-09-19 1:49PM EDT2020-01-177.497.487.55-0.30-3.85%175018.11%
QQQ200320P001920002019-09-19 2:08PM EDT2020-03-209.359.449.61-0.75-7.43%45018.46%
QQQ200331P001920002019-09-18 12:54PM EDT2020-03-319.389.779.97-1.12-10.67%2018.58%
QQQ200619P001920002019-09-12 3:29PM EDT2020-06-1911.4611.7912.050.00-3018.78%
QQQ200630P001920002019-09-11 12:28PM EDT2020-06-3012.5011.4312.870.00-2019.62%
QQQ210115P001920002019-09-17 1:12PM EDT2021-01-1516.6115.2617.070.00-1019.84%
QQQ220121P001920002019-09-18 1:10PM EDT2022-01-2122.7220.8923.050.00--020.07%