QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:193.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920C001930002019-09-13 4:14PM EDT2019-09-201.400.000.000.00-9,32516,5310.78%
QQQ190927C001930002019-09-13 4:13PM EDT2019-09-271.900.000.000.00-1,7952,1910.39%
QQQ190930C001930002019-09-13 3:55PM EDT2019-09-302.150.000.000.00-5388,9360.39%
QQQ191004C001930002019-09-13 4:10PM EDT2019-10-042.520.000.000.00-4849110.39%
QQQ191011C001930002019-09-13 3:56PM EDT2019-10-113.080.000.000.00-6794290.39%
QQQ191018C001930002019-09-13 4:07PM EDT2019-10-183.580.000.000.00-5,1609,1600.20%
QQQ191025C001930002019-09-13 4:00PM EDT2019-10-254.110.000.000.00-192290.20%
QQQ191101C001930002019-09-16 12:02AM EDT2019-11-014.480.000.000.00--30.20%
QQQ191115C001930002019-09-13 3:25PM EDT2019-11-155.350.000.000.00-3,09414,7520.20%
QQQ191220C001930002019-09-13 4:12PM EDT2019-12-207.070.000.000.00-1463,7640.20%
QQQ191231C001930002019-09-13 4:13PM EDT2019-12-317.300.000.000.00-271540.20%
QQQ200117C001930002019-09-13 1:36PM EDT2020-01-178.000.000.000.00-433,8160.10%
QQQ200320C001930002019-09-13 9:50AM EDT2020-03-2010.700.000.000.00-121,2170.10%
QQQ200331C001930002019-09-12 11:40AM EDT2020-03-3111.370.000.000.00-5210.10%
QQQ200619C001930002019-09-12 11:42AM EDT2020-06-1913.800.000.000.00-11,1040.10%
QQQ200630C001930002019-08-20 3:40PM EDT2020-06-3011.150.000.000.00-230.10%
QQQ210115C001930002019-09-13 3:45PM EDT2021-01-1518.000.000.000.00-111560.05%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920P001930002019-09-13 4:14PM EDT2019-09-201.920.000.000.00-3,8566,5360.00%
QQQ190927P001930002019-09-13 4:12PM EDT2019-09-272.710.000.000.00-5047820.00%
QQQ190930P001930002019-09-13 3:26PM EDT2019-09-302.890.000.000.00-2653,2720.00%
QQQ191004P001930002019-09-13 4:13PM EDT2019-10-043.210.000.000.00-1943620.00%
QQQ191011P001930002019-09-13 3:59PM EDT2019-10-113.600.000.000.00-581860.00%
QQQ191018P001930002019-09-13 3:50PM EDT2019-10-184.000.000.000.00-2,9216,0040.00%
QQQ191025P001930002019-09-13 3:21PM EDT2019-10-254.630.000.000.00-864460.00%
QQQ191101P001930002019-09-16 12:07AM EDT2019-11-014.670.000.000.00--1,7590.00%
QQQ191115P001930002019-09-13 4:00PM EDT2019-11-155.530.000.000.00-1748430.00%
QQQ191220P001930002019-09-13 1:52PM EDT2019-12-206.990.000.000.00-1197,3060.00%
QQQ191231P001930002019-09-13 1:52PM EDT2019-12-317.430.000.000.00-83,7660.00%
QQQ200117P001930002019-09-13 4:02PM EDT2020-01-177.970.000.000.00-5371,8000.00%
QQQ200320P001930002019-09-13 3:39PM EDT2020-03-2010.020.000.000.00-4224670.00%
QQQ200331P001930002019-09-13 3:02PM EDT2020-03-3110.300.000.000.00-22390.00%
QQQ200619P001930002019-09-12 3:49PM EDT2020-06-1911.910.000.000.00-45540.00%
QQQ200630P001930002019-09-10 9:33AM EDT2020-06-3014.610.000.000.00-2250.00%
QQQ210115P001930002019-09-13 10:58AM EDT2021-01-1516.500.000.000.00-11,8490.00%