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 10:55AM EDT2019-09-200.320.320.33-0.11-25.58%1,15062,65018.99%
QQQ190927C001950002019-09-18 10:48AM EDT2019-09-270.740.740.75-0.10-11.90%417,53014.77%
QQQ190930C001950002019-09-18 10:54AM EDT2019-09-300.860.870.89-0.14-14.00%77723,41614.11%
QQQ191004C001950002019-09-18 11:02AM EDT2019-10-041.261.251.27-0.15-10.64%811,41314.98%
QQQ191011C001950002019-09-18 10:46AM EDT2019-10-111.751.751.77-0.14-7.41%5931,76615.38%
QQQ191018C001950002019-09-18 11:00AM EDT2019-10-182.262.232.24-0.16-6.61%1,79636,92515.77%
QQQ191025C001950002019-09-17 12:34PM EDT2019-10-252.662.782.810.00-1629916.65%
QQQ191101C001950002019-09-18 10:55AM EDT2019-11-013.283.283.30+0.03+0.92%151717.18%
QQQ191115C001950002019-09-18 10:57AM EDT2019-11-154.104.094.11-0.17-3.98%483,13417.68%
QQQ191220C001950002019-09-18 10:55AM EDT2019-12-205.825.835.86-0.20-3.32%4818,19418.56%
QQQ191231C001950002019-09-16 3:17PM EDT2019-12-315.866.066.110.00-560718.17%
QQQ200117C001950002019-09-18 11:01AM EDT2020-01-176.756.756.78-0.23-3.30%3920,69818.38%
QQQ200320C001950002019-09-18 10:11AM EDT2020-03-209.229.169.29-0.01-0.11%5001,76519.54%
QQQ200331C001950002019-09-17 3:52PM EDT2020-03-319.589.359.490.00-13,56119.34%
QQQ200619C001950002019-09-17 2:27PM EDT2020-06-1911.7511.8012.020.00-4941,72020.09%
QQQ200630C001950002019-09-13 1:19PM EDT2020-06-3012.2111.3912.760.00-1220.79%
QQQ210115C001950002019-09-16 11:40AM EDT2021-01-1517.0815.3617.610.00-23,50121.47%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920P001950002019-09-18 10:56AM EDT2019-09-203.213.193.27+0.25+8.45%4,06810,69917.19%
QQQ190927P001950002019-09-18 9:54AM EDT2019-09-274.123.984.02+0.43+11.65%2077617.12%
QQQ190930P001950002019-09-18 9:36AM EDT2019-09-304.194.104.13+0.22+5.54%307,87115.88%
QQQ191004P001950002019-09-18 10:16AM EDT2019-10-044.454.434.48-0.18-3.89%126916.25%
QQQ191011P001950002019-09-18 9:37AM EDT2019-10-114.994.854.88-0.24-4.59%2015815.88%
QQQ191018P001950002019-09-18 10:56AM EDT2019-10-185.305.255.31+0.27+5.37%315,67916.01%
QQQ191025P001950002019-09-18 9:47AM EDT2019-10-255.915.745.80-0.14-2.31%14216.53%
QQQ191101P001950002019-09-18 10:22AM EDT2019-11-016.226.176.22+0.30+5.07%11516.80%
QQQ191115P001950002019-09-18 10:54AM EDT2019-11-156.926.856.88+0.39+5.97%18078316.87%
QQQ191220P001950002019-09-18 9:44AM EDT2019-12-208.358.268.29-0.10-1.18%343,57617.04%
QQQ191231P001950002019-09-18 10:12AM EDT2019-12-318.778.708.78-0.07-0.79%137517.33%
QQQ200117P001950002019-09-17 11:41AM EDT2020-01-179.399.309.370.00-30086817.42%
QQQ200320P001950002019-09-18 10:21AM EDT2020-03-2011.2711.2211.35+0.27+2.45%5003,04817.79%
QQQ200331P001950002019-08-05 2:59PM EDT2020-03-3119.4111.8011.970.00-2018.39%
QQQ200619P001950002019-09-18 9:34AM EDT2020-06-1913.6413.5413.77-0.03-0.22%21,46418.21%
QQQ200630P001950002019-09-17 9:38AM EDT2020-06-3014.1513.2414.700.00-18419.23%
QQQ210115P001950002019-09-09 9:41AM EDT2021-01-1517.0017.1518.820.00-12,52519.44%