QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:196.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920C001960002019-09-18 4:14PM EDT2019-09-200.130.000.000.00-3,80606.25%
QQQ190927C001960002019-09-18 4:04PM EDT2019-09-270.520.000.000.00-18003.13%
QQQ190930C001960002019-09-18 3:43PM EDT2019-09-300.550.000.000.00-11803.13%
QQQ191004C001960002019-09-18 3:57PM EDT2019-10-040.960.000.000.00-11901.56%
QQQ191011C001960002019-09-18 3:08PM EDT2019-10-111.070.000.000.00-1301.56%
QQQ191018C001960002019-09-18 4:04PM EDT2019-10-181.920.000.000.00-30001.56%
QQQ191025C001960002019-09-18 3:49PM EDT2019-10-252.410.000.000.00-12401.56%
QQQ191101C001960002019-09-18 3:58PM EDT2019-11-012.890.000.000.00-4101.56%
QQQ191115C001960002019-09-18 4:12PM EDT2019-11-153.760.000.000.00-6701.56%
QQQ191220C001960002019-09-18 3:38PM EDT2019-12-205.300.000.000.00-5300.78%
QQQ191231C001960002019-09-17 3:15PM EDT2019-12-315.480.000.000.00-100.78%
QQQ200117C001960002019-09-18 1:48PM EDT2020-01-176.000.000.000.00-800.78%
QQQ200320C001960002019-09-12 9:38AM EDT2020-03-209.510.000.000.00-15000.78%
QQQ200331C001960002019-09-18 10:00AM EDT2020-03-318.780.000.000.00-100.78%
QQQ200619C001960002019-09-16 11:52AM EDT2020-06-1910.890.000.000.00-100.39%
QQQ210115C001960002019-09-13 11:01AM EDT2021-01-1516.550.000.000.00-900.39%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920P001960002019-09-18 3:36PM EDT2019-09-203.770.000.000.00-18200.00%
QQQ190927P001960002019-09-18 3:38PM EDT2019-09-274.480.000.000.00-2500.00%
QQQ190930P001960002019-09-18 3:44PM EDT2019-09-304.420.000.000.00-1000.00%
QQQ191004P001960002019-09-17 3:55PM EDT2019-10-044.800.000.000.00-4500.00%
QQQ191011P001960002019-09-18 3:10PM EDT2019-10-116.090.000.000.00-3800.00%
QQQ191018P001960002019-09-18 2:17PM EDT2019-10-186.800.000.000.00-700.00%
QQQ191025P001960002019-09-12 10:34AM EDT2019-10-255.120.000.000.00--00.00%
QQQ191115P001960002019-09-18 2:05PM EDT2019-11-157.620.000.000.00-27800.00%
QQQ191220P001960002019-09-18 10:01AM EDT2019-12-208.780.000.000.00-11400.00%
QQQ191231P001960002019-09-16 9:33AM EDT2019-12-319.500.000.000.00-1000.00%
QQQ200117P001960002019-09-16 9:39AM EDT2020-01-179.920.000.000.00-500.00%
QQQ200320P001960002019-09-13 9:39AM EDT2020-03-2011.350.000.000.00-300.00%
QQQ200619P001960002019-09-09 10:06AM EDT2020-06-1914.230.000.000.00-500.00%
QQQ210115P001960002019-07-26 12:41PM EDT2021-01-1516.3520.0021.630.00-13022.29%