QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:192.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190927C001920002019-09-20 4:14PM EDT2019-09-270.880.880.93-1.15-56.65%4,4224,14814.82%
QQQ190930C001920002019-09-20 4:06PM EDT2019-09-301.091.051.11-1.11-50.45%68515,46113.68%
QQQ191004C001920002019-09-20 4:13PM EDT2019-10-041.601.611.67-1.13-41.39%8732,42715.39%
QQQ191011C001920002019-09-20 3:59PM EDT2019-10-112.352.232.29-1.05-30.88%2961,35115.94%
QQQ191018C001920002019-09-20 4:12PM EDT2019-10-182.822.802.86-0.99-25.98%4,03012,14016.50%
QQQ191025C001920002019-09-20 4:04PM EDT2019-10-253.513.403.46-0.89-20.23%1831,39517.30%
QQQ191101C001920002019-09-20 3:50PM EDT2019-11-014.133.974.04-0.90-17.89%826718.03%
QQQ191115C001920002019-09-20 3:59PM EDT2019-11-154.954.834.88-0.88-15.09%1087,46418.42%
QQQ191220C001920002019-09-20 3:59PM EDT2019-12-206.846.656.72-0.99-12.64%1643,88419.26%
QQQ191231C001920002019-09-20 3:03PM EDT2019-12-317.196.927.00-0.62-7.94%1,01419318.89%
QQQ200117C001920002019-09-20 3:59PM EDT2020-01-177.707.547.63-1.07-12.20%1435,62918.93%
QQQ200320C001920002019-09-20 3:40PM EDT2020-03-2010.379.9810.15-0.96-8.47%482919.98%
QQQ200331C001920002019-09-19 10:06AM EDT2020-03-3111.8610.1610.370.00-22119.80%
QQQ200619C001920002019-09-20 3:42PM EDT2020-06-1913.1012.6512.90-0.43-3.18%201,28520.48%
QQQ200630C001920002019-09-18 9:30AM EDT2020-06-3013.8912.1813.660.00-12521.22%
QQQ210115C001920002019-09-13 2:39PM EDT2021-01-1518.5015.8418.660.00-136221.99%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190927P001920002019-09-20 4:10PM EDT2019-09-272.652.532.68+1.11+72.08%5,2717,76220.68%
QQQ190930P001920002019-09-20 4:04PM EDT2019-09-302.682.722.85+0.96+55.81%3,1884,12418.34%
QQQ191004P001920002019-09-20 4:12PM EDT2019-10-043.313.203.32+1.23+59.13%2,09995918.58%
QQQ191011P001920002019-09-20 3:54PM EDT2019-10-113.503.753.87+0.96+37.80%26361118.10%
QQQ191018P001920002019-09-20 4:13PM EDT2019-10-184.364.324.36+1.16+36.25%5,05814,90417.96%
QQQ191025P001920002019-09-20 3:37PM EDT2019-10-254.504.794.93+0.87+23.97%3503,11518.47%
QQQ191101P001920002019-09-20 2:30PM EDT2019-11-014.975.305.42+0.74+17.49%1556018.75%
QQQ191115P001920002019-09-20 3:59PM EDT2019-11-155.876.056.14+0.96+19.55%3,2717,89318.63%
QQQ191220P001920002019-09-20 3:51PM EDT2019-12-207.427.557.65+1.08+17.03%4603,32218.56%
QQQ191231P001920002019-09-20 2:28PM EDT2019-12-317.718.018.11+0.82+11.90%214518.67%
QQQ200117P001920002019-09-20 3:59PM EDT2020-01-178.458.598.69+0.96+12.82%2072,81618.62%
QQQ200320P001920002019-09-20 12:14PM EDT2020-03-2010.2010.5310.74+0.85+9.09%255,63918.86%
QQQ200331P001920002019-09-20 3:29PM EDT2020-03-3110.7610.8811.12+1.38+14.71%185719.00%
QQQ200619P001920002019-09-12 3:29PM EDT2020-06-1911.4612.8613.120.00-31,73019.01%
QQQ200630P001920002019-09-11 12:28PM EDT2020-06-3012.5012.3414.080.00-21020.08%
QQQ210115P001920002019-09-17 1:12PM EDT2021-01-1516.6116.2118.300.00-136820.23%
QQQ220121P001920002019-09-18 1:10PM EDT2022-01-2122.7221.7124.230.00--1020.34%