QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:199.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920C001990002019-09-17 3:59PM EDT2019-09-200.030.020.04-0.01-25.00%17213,67216.60%
QQQ190927C001990002019-09-17 1:59PM EDT2019-09-270.110.120.14-0.02-15.38%6793212.89%
QQQ190930C001990002019-09-17 2:49PM EDT2019-09-300.140.160.19-0.01-6.67%8466912.31%
QQQ191004C001990002019-09-17 10:08AM EDT2019-10-040.280.330.35-0.03-9.68%2180912.84%
QQQ191011C001990002019-09-17 2:39PM EDT2019-10-110.520.610.630.00-943,45213.25%
QQQ191018C001990002019-09-17 3:59PM EDT2019-10-180.960.930.96+0.08+9.09%7221,03713.79%
QQQ191025C001990002019-09-17 3:57PM EDT2019-10-251.351.341.37+0.16+13.45%2018614.60%
QQQ191101C001990002019-09-17 10:19AM EDT2019-11-011.541.741.78-0.03-1.91%22715.26%
QQQ191115C001990002019-09-17 11:55AM EDT2019-11-152.242.442.48+0.04+1.82%346515.94%
QQQ191220C001990002019-09-17 2:01PM EDT2019-12-203.834.024.06-0.26-6.36%21,75417.03%
QQQ191231C001990002019-09-12 12:00PM EDT2019-12-314.804.224.320.00-112016.78%
QQQ200117C001990002019-09-13 9:44AM EDT2020-01-174.944.874.970.00-381,61117.10%
QQQ200320C001990002019-09-11 12:07PM EDT2020-03-207.157.247.370.00-6642218.40%
QQQ200331C001990002019-07-25 11:21AM EDT2020-03-318.764.454.680.00--712.98%
QQQ200619C001990002019-09-16 10:05AM EDT2020-06-199.559.8310.110.00-221719.21%
QQQ210115C001990002019-08-23 1:56PM EDT2021-01-1510.3013.4215.750.00-47920.85%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920P001990002019-09-17 2:58PM EDT2019-09-207.106.386.57-0.45-5.96%133122.36%
QQQ190927P001990002019-09-16 1:47PM EDT2019-09-278.106.837.010.00-211119.75%
QQQ190930P001990002019-09-17 2:32PM EDT2019-09-307.606.857.04+1.49+24.39%110917.82%
QQQ191004P001990002019-09-16 12:06AM EDT2019-10-045.947.017.160.00--1216.75%
QQQ191011P001990002019-09-16 12:06AM EDT2019-10-116.477.207.370.00--1415.67%
QQQ191018P001990002019-09-17 4:00PM EDT2019-10-187.507.477.62-0.78-9.42%261615.30%
QQQ191025P001990002019-09-13 1:44PM EDT2019-10-257.947.837.960.00-285615.54%
QQQ191115P001990002019-09-16 9:49AM EDT2019-11-159.418.728.850.00-110415.85%
QQQ191220P001990002019-09-13 1:10PM EDT2019-12-209.909.9710.110.00-40034016.10%
QQQ191231P001990002019-09-16 10:34AM EDT2019-12-3110.9810.4110.550.00-21116.36%
QQQ200117P001990002019-09-16 9:31AM EDT2020-01-1711.7010.9711.060.00-74116.39%
QQQ200320P001990002019-08-27 10:23AM EDT2020-03-2017.7012.8112.990.00-551716.97%
QQQ200331P001990002019-08-19 12:11AM EDT2020-03-3118.0213.0813.340.00--2117.12%
QQQ200619P001990002019-08-06 3:44PM EDT2020-06-1920.8215.6115.810.00-84018.18%
QQQ200630P001990002019-08-27 9:47AM EDT2020-06-3019.4514.6216.250.00--118.48%
QQQ210115P001990002019-09-03 3:19PM EDT2021-01-1523.7518.4420.380.00-155218.89%