QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:200.00
CallsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190524C002000002019-05-17 3:19PM EDT2019-05-240.010.000.010.00-302,27256.25%
QQQ190621C002000002019-05-23 12:25PM EDT2019-06-210.010.010.02-0.02-66.67%3133,95616.99%
QQQ190719C002000002019-05-23 12:35PM EDT2019-07-190.110.090.10-0.06-35.29%23621,09915.14%
QQQ190816C002000002019-05-23 12:28PM EDT2019-08-160.350.310.34-0.18-33.96%2151,52415.58%
QQQ190920C002000002019-05-23 12:59PM EDT2019-09-200.760.750.80-0.36-32.14%121,68616.09%
QQQ191231C002000002019-05-23 12:28PM EDT2019-12-312.392.222.31-0.56-18.98%1724,33016.52%
QQQ200117C002000002019-05-23 12:58PM EDT2020-01-172.562.492.58-0.78-23.35%7213,93916.60%
QQQ200320C002000002019-05-23 10:17AM EDT2020-03-203.973.653.83-0.73-15.53%3010817.33%
QQQ200619C002000002019-05-23 10:27AM EDT2020-06-195.605.165.55-0.67-10.69%2029318.02%
QQQ210115C002000002019-05-23 12:55PM EDT2021-01-159.218.089.67-1.79-16.27%1055719.55%
PutsforMay 24, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190524P002000002019-05-21 3:34PM EDT2019-05-2418.0022.7322.880.00-1189.65%
QQQ190621P002000002019-05-21 3:50PM EDT2019-06-2119.3422.7522.860.00-11824.41%
QQQ190719P002000002019-05-23 9:31AM EDT2019-07-1921.8422.8922.99+6.08+38.58%44219.24%
QQQ190920P002000002019-05-23 9:30AM EDT2019-09-2021.5023.1423.29+2.33+12.15%141115.35%
QQQ190930P002000002019-05-21 2:28PM EDT2019-09-3018.6323.1323.330.00-5,0015,07814.97%
QQQ191231P002000002019-05-21 11:30AM EDT2019-12-3119.9723.8524.110.00-1614.22%
QQQ200117P002000002019-05-23 9:41AM EDT2020-01-1723.0824.1324.39+2.08+9.90%14,55114.50%
QQQ210115P002000002019-05-23 12:24PM EDT2021-01-1528.5025.5029.07+3.24+12.83%311,25015.71%