QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:197.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920C001970002019-09-19 4:13PM EDT2019-09-200.010.000.000.00-3306,68312.50%
QQQ190927C001970002019-09-19 4:13PM EDT2019-09-270.210.000.000.00-4824,9583.13%
QQQ190930C001970002019-09-19 3:57PM EDT2019-09-300.310.000.000.00-22218,8403.13%
QQQ191004C001970002019-09-19 3:14PM EDT2019-10-040.600.000.000.00-369643.13%
QQQ191011C001970002019-09-19 3:39PM EDT2019-10-110.980.000.000.00-326501.56%
QQQ191018C001970002019-09-19 3:59PM EDT2019-10-181.410.000.000.00-9944,9121.56%
QQQ191025C001970002019-09-19 2:42PM EDT2019-10-251.910.000.000.00-221321.56%
QQQ191101C001970002019-09-19 11:17AM EDT2019-11-012.690.000.000.00-121221.56%
QQQ191115C001970002019-09-19 4:05PM EDT2019-11-153.130.000.000.00-5,1336,9191.56%
QQQ191220C001970002019-09-19 1:31PM EDT2019-12-204.790.000.000.00-131,3970.78%
QQQ191231C001970002019-09-18 11:19AM EDT2019-12-315.030.000.000.00-11770.78%
QQQ200117C001970002019-09-19 9:36AM EDT2020-01-176.150.000.000.00-202,4330.78%
QQQ200320C001970002019-09-18 3:16PM EDT2020-03-207.770.000.000.00-36540.78%
QQQ200331C001970002019-09-16 12:33PM EDT2020-03-317.950.000.000.00-530.78%
QQQ200619C001970002019-08-22 11:26AM EDT2020-06-198.850.000.000.00-31750.78%
QQQ210115C001970002019-08-26 1:27PM EDT2021-01-1512.330.000.000.00-1970.39%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920P001970002019-09-19 4:11PM EDT2019-09-204.270.000.000.00-1821,2650.00%
QQQ190927P001970002019-09-19 12:32PM EDT2019-09-274.600.000.000.00-892940.00%
QQQ190930P001970002019-09-19 3:41PM EDT2019-09-304.650.000.000.00-2237650.00%
QQQ191004P001970002019-09-19 3:13PM EDT2019-10-044.900.000.000.00-201520.00%
QQQ191011P001970002019-09-19 12:33PM EDT2019-10-115.260.000.000.00-391400.00%
QQQ191018P001970002019-09-19 2:16PM EDT2019-10-185.490.000.000.00-778700.00%
QQQ191025P001970002019-09-18 4:11PM EDT2019-10-256.390.000.000.00-9140.00%
QQQ191101P001970002019-09-18 3:58PM EDT2019-11-016.930.000.000.00-4190.00%
QQQ191115P001970002019-09-19 11:43AM EDT2019-11-156.700.000.000.00-371820.00%
QQQ191220P001970002019-09-19 1:09PM EDT2019-12-208.550.000.000.00-195400.00%
QQQ191231P001970002019-09-12 11:49AM EDT2019-12-319.810.000.000.00-199310.00%
QQQ200117P001970002019-09-16 9:46AM EDT2020-01-1710.390.000.000.00-31,3670.00%
QQQ200320P001970002019-09-19 12:21PM EDT2020-03-2011.400.000.000.00-55040.00%
QQQ200331P001970002019-09-04 2:33PM EDT2020-03-3115.300.000.000.00-110.00%
QQQ200619P001970002019-09-12 10:12AM EDT2020-06-1913.120.000.000.00-347950.00%
QQQ210115P001970002019-07-30 3:39PM EDT2021-01-1517.4320.6422.580.00-22,75922.90%
QQQ220121P001970002019-09-16 10:21AM EDT2022-01-2124.300.000.000.00--30.00%