QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:195.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920C001950002019-09-18 4:14PM EDT2019-09-200.270.000.000.00-15,96006.25%
QQQ190927C001950002019-09-18 4:12PM EDT2019-09-270.820.000.000.00-1,25101.56%
QQQ190930C001950002019-09-18 4:10PM EDT2019-09-300.890.000.000.00-2,68901.56%
QQQ191004C001950002019-09-18 4:02PM EDT2019-10-041.360.000.000.00-14,61101.56%
QQQ191011C001950002019-09-18 4:07PM EDT2019-10-111.900.000.000.00-29201.56%
QQQ191018C001950002019-09-18 4:12PM EDT2019-10-182.380.000.000.00-3,88701.56%
QQQ191025C001950002019-09-18 3:59PM EDT2019-10-252.870.000.000.00-500.78%
QQQ191101C001950002019-09-18 10:55AM EDT2019-11-013.280.000.000.00-1500.78%
QQQ191115C001950002019-09-18 4:02PM EDT2019-11-154.240.000.000.00-14600.78%
QQQ191220C001950002019-09-18 4:00PM EDT2019-12-206.000.000.000.00-2,21500.78%
QQQ191231C001950002019-09-18 3:13PM EDT2019-12-315.670.000.000.00-100.78%
QQQ200117C001950002019-09-18 3:51PM EDT2020-01-176.840.000.000.00-1,07500.78%
QQQ200320C001950002019-09-18 3:48PM EDT2020-03-209.260.000.000.00-50700.39%
QQQ200331C001950002019-09-17 3:52PM EDT2020-03-319.580.000.000.00-100.39%
QQQ200619C001950002019-09-18 3:59PM EDT2020-06-1912.250.000.000.00-200.39%
QQQ200630C001950002019-09-13 1:19PM EDT2020-06-3012.210.000.000.00-100.39%
QQQ210115C001950002019-09-16 11:40AM EDT2021-01-1517.080.000.000.00-200.39%
QQQ220121C001950002019-09-17 10:18AM EDT2022-01-2123.950.000.000.00--00.20%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920P001950002019-09-18 4:14PM EDT2019-09-202.590.000.000.00-4,59900.00%
QQQ190927P001950002019-09-18 3:49PM EDT2019-09-273.630.000.000.00-6800.00%
QQQ190930P001950002019-09-18 2:46PM EDT2019-09-305.530.000.000.00-3000.00%
QQQ191004P001950002019-09-18 4:02PM EDT2019-10-043.940.000.000.00-7400.00%
QQQ191011P001950002019-09-18 3:48PM EDT2019-10-114.590.000.000.00-3600.00%
QQQ191018P001950002019-09-18 4:04PM EDT2019-10-184.730.000.000.00-82800.00%
QQQ191025P001950002019-09-18 2:21PM EDT2019-10-256.780.000.000.00-100.00%
QQQ191101P001950002019-09-18 1:05PM EDT2019-11-016.550.000.000.00-100.00%
QQQ191115P001950002019-09-18 3:34PM EDT2019-11-156.650.000.000.00-19200.00%
QQQ191220P001950002019-09-18 3:16PM EDT2019-12-208.620.000.000.00-5000.00%
QQQ191231P001950002019-09-18 3:38PM EDT2019-12-318.570.000.000.00-400.00%
QQQ200117P001950002019-09-18 11:55AM EDT2020-01-179.430.000.000.00-30000.00%
QQQ200320P001950002019-09-18 12:16PM EDT2020-03-2011.370.000.000.00-50000.00%
QQQ200331P001950002019-08-05 2:59PM EDT2020-03-3119.4111.8011.970.00-2018.94%
QQQ200619P001950002019-09-18 3:35PM EDT2020-06-1913.400.000.000.00-1000.00%
QQQ200630P001950002019-09-17 9:38AM EDT2020-06-3014.150.000.000.00-100.00%
QQQ200918P001950002019-09-18 1:42PM EDT2020-09-1816.000.000.000.00---0.00%
QQQ210115P001950002019-09-18 1:52PM EDT2021-01-1518.140.000.000.00-100.00%