QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:200.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190927C002000002019-09-20 3:55PM EDT2019-09-270.010.010.02-0.05-83.33%2,4733,03416.60%
QQQ190930C002000002019-09-20 3:46PM EDT2019-09-300.030.010.03-0.02-40.00%9312,01914.45%
QQQ191004C002000002019-09-20 3:15PM EDT2019-10-040.070.060.07-0.11-61.11%9372013.77%
QQQ191011C002000002019-09-20 1:44PM EDT2019-10-110.170.170.18-0.19-52.78%7230113.43%
QQQ191018C002000002019-09-20 4:13PM EDT2019-10-180.350.340.37-0.26-42.62%3,24933,48113.82%
QQQ191025C002000002019-09-20 3:40PM EDT2019-10-250.680.600.64-0.27-28.42%1739614.53%
QQQ191101C002000002019-09-20 1:53PM EDT2019-11-010.900.910.95-0.38-29.69%5410415.16%
QQQ191115C002000002019-09-20 3:43PM EDT2019-11-151.581.461.50-0.35-18.13%47213,90915.69%
QQQ191220C002000002019-09-20 3:57PM EDT2019-12-203.042.872.92-0.49-13.88%17124,95116.83%
QQQ191231C002000002019-09-19 2:38PM EDT2019-12-313.763.093.160.00-1025,38216.57%
QQQ200117C002000002019-09-20 3:59PM EDT2020-01-173.793.673.74-0.60-13.67%3,37817,34116.82%
QQQ200320C002000002019-09-20 10:41AM EDT2020-03-206.685.906.04-0.43-6.05%278,07618.18%
QQQ200331C002000002019-09-20 3:22PM EDT2020-03-316.436.076.28-0.92-12.52%10198918.10%
QQQ200619C002000002019-09-19 10:58AM EDT2020-06-198.508.478.70-1.50-15.00%105,58719.00%
QQQ200630C002000002019-09-17 3:58PM EDT2020-06-309.608.079.430.00-94419.74%
QQQ210115C002000002019-09-13 11:02AM EDT2021-01-1514.4011.7014.450.00-887120.91%
QQQ220121C002000002019-09-18 2:47PM EDT2022-01-2120.0417.9821.590.00--2121.85%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190927P002000002019-09-20 3:59PM EDT2019-09-279.579.629.87+2.27+31.10%10612935.11%
QQQ190930P002000002019-09-20 3:59PM EDT2019-09-309.509.629.87+1.92+25.33%155,28428.66%
QQQ191004P002000002019-09-20 11:13AM EDT2019-10-049.309.639.87+1.94+26.36%222823.85%
QQQ191018P002000002019-09-20 4:12PM EDT2019-10-189.959.8010.02+2.00+25.16%1312,39617.74%
QQQ191101P002000002019-09-20 2:28PM EDT2019-11-019.8710.2310.43-0.08-0.80%1602516.76%
QQQ191115P002000002019-09-20 3:04PM EDT2019-11-1510.1110.6710.86+1.16+12.96%9775516.41%
QQQ191220P002000002019-09-20 3:47PM EDT2019-12-2011.6911.7711.95+1.94+19.90%3074416.33%
QQQ191231P002000002019-09-06 1:22PM EDT2019-12-3111.6012.1612.370.00-334616.61%
QQQ200117P002000002019-09-19 1:07PM EDT2020-01-1712.5012.6812.89+1.40+12.61%25,98916.71%
QQQ200320P002000002019-09-19 10:18AM EDT2020-03-2013.7414.4114.69+1.26+10.10%2075117.12%
QQQ200331P002000002019-09-12 1:02PM EDT2020-03-3112.7514.6915.030.00-51017.27%
QQQ200619P002000002019-09-20 4:08PM EDT2020-06-1916.7716.5916.99+0.57+3.52%495017.61%
QQQ200630P002000002019-09-13 10:27AM EDT2020-06-3015.5016.0517.960.00-202118.74%
QQQ210115P002000002019-09-19 11:39AM EDT2021-01-1519.2519.8222.070.00-11,34719.12%