QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:202.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190927C002020002019-09-20 12:28PM EDT2019-09-270.010.010.01-0.02-66.67%42535417.97%
QQQ190930C002020002019-09-20 1:21PM EDT2019-09-300.020.000.02-0.02-50.00%12544316.02%
QQQ191004C002020002019-09-20 2:00PM EDT2019-10-040.040.020.04-0.05-55.56%212314.75%
QQQ191011C002020002019-09-20 12:11PM EDT2019-10-110.100.080.10-0.05-33.33%821213.82%
QQQ191018C002020002019-09-20 2:44PM EDT2019-10-180.210.170.20-0.09-30.00%8125,43413.70%
QQQ191025C002020002019-09-20 10:24AM EDT2019-10-250.510.340.37-0.06-10.53%1011214.16%
QQQ191101C002020002019-09-20 12:33PM EDT2019-11-010.630.560.59-0.38-37.62%165014.69%
QQQ191115C002020002019-09-20 3:57PM EDT2019-11-151.100.981.02-0.30-21.43%652,98415.16%
QQQ191220C002020002019-09-20 9:48AM EDT2019-12-202.742.202.25+0.07+2.62%14895416.29%
QQQ191231C002020002019-08-29 9:30AM EDT2019-12-312.252.412.480.00-29116.09%
QQQ200117C002020002019-09-20 12:29PM EDT2020-01-173.292.943.01-0.18-5.19%667816.35%
QQQ200320C002020002019-09-20 9:43AM EDT2020-03-205.985.065.18+0.10+1.70%11017.73%
QQQ200619C002020002019-09-17 12:32PM EDT2020-06-198.167.577.790.00-57318.66%
QQQ210115C002020002019-09-12 1:05PM EDT2021-01-1514.0010.7613.490.00-17720.65%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190930P002020002019-09-19 1:43PM EDT2019-09-309.8911.6211.880.00-1515632.76%
QQQ191004P002020002019-09-20 2:03PM EDT2019-10-0411.2011.6211.87+0.84+8.11%161227.12%
QQQ191018P002020002019-09-20 1:29PM EDT2019-10-1811.3611.6711.91-2.84-20.00%18319.18%
QQQ191025P002020002019-09-16 12:07AM EDT2019-10-259.9611.7611.980.00--7517.62%
QQQ191115P002020002019-09-20 1:29PM EDT2019-11-1511.9012.2112.42+0.43+3.75%19616.20%
QQQ191220P002020002019-09-05 3:01PM EDT2019-12-2010.8313.1213.320.00-232815.88%
QQQ191231P002020002019-09-13 1:51PM EDT2019-12-3112.7613.4813.710.00-1710316.19%
QQQ200117P002020002019-09-18 1:15PM EDT2020-01-1713.4613.9514.17-0.04-0.30%59216.25%
QQQ200619P002020002019-08-30 12:09PM EDT2020-06-1917.4917.3618.610.00-1114118.08%
QQQ210115P002020002019-07-31 2:52PM EDT2021-01-1521.5122.4624.770.00-3320.77%