QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:194.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920C001940002019-09-19 4:10PM EDT2019-09-200.150.150.17-0.37-71.15%14,433014.16%
QQQ190927C001940002019-09-19 4:14PM EDT2019-09-270.930.910.94-0.27-22.50%11,312012.66%
QQQ190930C001940002019-09-19 4:00PM EDT2019-09-301.171.071.10-0.11-8.59%730012.05%
QQQ191004C001940002019-09-19 4:06PM EDT2019-10-041.581.551.58-0.21-11.73%871013.48%
QQQ191011C001940002019-09-19 12:30PM EDT2019-10-112.212.102.15+0.39+21.43%158014.20%
QQQ191018C001940002019-09-19 4:11PM EDT2019-10-182.672.632.66-0.13-4.64%2,085014.74%
QQQ191025C001940002019-09-19 2:42PM EDT2019-10-253.353.223.27+0.25+8.06%78015.77%
QQQ191101C001940002019-09-19 3:53PM EDT2019-11-013.753.753.81-0.08-2.09%135016.48%
QQQ191115C001940002019-09-19 3:59PM EDT2019-11-154.744.594.65+0.10+2.16%1,373017.08%
QQQ191220C001940002019-09-19 1:40PM EDT2019-12-206.456.416.47+0.05+0.78%744018.16%
QQQ191231C001940002019-09-19 11:25AM EDT2019-12-317.206.646.74+0.58+8.76%2017.82%
QQQ200117C001940002019-09-19 3:33PM EDT2020-01-177.377.327.40+0.54+7.91%15018.01%
QQQ200320C001940002019-09-19 10:38AM EDT2020-03-2010.609.839.99+0.89+9.17%1019.33%
QQQ200331C001940002019-09-09 2:17PM EDT2020-03-319.239.9710.230.00--019.21%
QQQ200619C001940002019-09-13 12:12PM EDT2020-06-1912.7212.5312.800.00-2020.02%
QQQ200630C001940002019-08-09 3:55PM EDT2020-06-3010.0511.6813.350.00-2220.44%
QQQ210115C001940002019-09-11 2:22PM EDT2021-01-1516.7116.1018.510.00-1021.52%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920P001940002019-09-19 4:14PM EDT2019-09-201.451.341.47-0.34-18.99%6,310018.60%
QQQ190927P001940002019-09-19 3:57PM EDT2019-09-272.492.522.56-0.52-17.28%3,541016.85%
QQQ190930P001940002019-09-19 3:01PM EDT2019-09-302.522.662.71-1.56-38.24%1,4581,96915.53%
QQQ191004P001940002019-09-19 3:59PM EDT2019-10-043.093.103.14-0.29-8.58%485016.10%
QQQ191011P001940002019-09-19 1:38PM EDT2019-10-113.593.573.62-0.41-10.25%166015.86%
QQQ191018P001940002019-09-19 3:59PM EDT2019-10-183.994.044.08-0.21-5.00%5,977015.96%
QQQ191025P001940002019-09-19 3:28PM EDT2019-10-254.324.554.61-1.90-30.55%40016.53%
QQQ191101P001940002019-09-19 1:18PM EDT2019-11-014.975.025.08-0.76-13.26%12016.91%
QQQ191115P001940002019-09-19 3:35PM EDT2019-11-155.745.755.79-0.29-4.81%936017.03%
QQQ191220P001940002019-09-19 3:52PM EDT2019-12-207.287.227.28-0.55-7.02%244017.27%
QQQ191231P001940002019-09-19 10:07AM EDT2019-12-317.207.667.78-1.83-20.27%1017.54%
QQQ200117P001940002019-09-19 1:40PM EDT2020-01-178.358.288.36-0.83-9.04%117017.57%
QQQ200320P001940002019-09-18 1:35PM EDT2020-03-2011.2010.2810.420.00-1018.01%
QQQ200331P001940002019-09-19 10:54AM EDT2020-03-3110.0510.5810.79-0.89-8.14%4018.15%
QQQ200619P001940002019-09-16 11:47AM EDT2020-06-1913.3512.5912.860.00-10018.39%
QQQ200630P001940002019-09-16 12:13AM EDT2020-06-3012.2912.2313.690.00--019.25%
QQQ210115P001940002019-08-23 2:17PM EDT2021-01-1522.2516.0917.910.00-2019.55%
QQQ220121P001940002019-09-17 1:17PM EDT2022-01-2123.2021.7523.920.00--019.86%