QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:203.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190927C002030002019-09-20 10:36AM EDT2019-09-270.010.000.01-0.02-66.67%36419.53%
QQQ190930C002030002019-09-20 10:08AM EDT2019-09-300.010.000.02-0.01-50.00%1115817.19%
QQQ191004C002030002019-09-19 10:38AM EDT2019-10-040.070.010.030.00-143515.14%
QQQ191011C002030002019-09-20 1:54PM EDT2019-10-110.070.050.07-0.07-50.00%3257213.92%
QQQ191018C002030002019-09-20 3:58PM EDT2019-10-180.150.120.14-0.08-34.78%4874,52113.58%
QQQ191025C002030002019-09-20 2:06PM EDT2019-10-250.310.250.28-0.11-26.19%23414.05%
QQQ191101C002030002019-09-20 3:59PM EDT2019-11-010.460.430.46-0.24-34.29%2817214.50%
QQQ191115C002030002019-09-20 3:24PM EDT2019-11-150.870.800.83-0.28-24.35%126,23614.92%
QQQ191220C002030002019-09-20 11:24AM EDT2019-12-202.211.911.96-0.52-19.05%5283716.05%
QQQ191231C002030002019-09-17 9:30AM EDT2019-12-312.462.112.170.00-221015.83%
QQQ200117C002030002019-09-20 3:14PM EDT2020-01-172.802.632.68-0.44-13.58%13,67416.11%
QQQ200320C002030002019-09-20 2:42PM EDT2020-03-204.964.664.79+4.96+∞%636017.53%
QQQ200619C002030002019-09-12 11:15AM EDT2020-06-198.437.147.350.00-4318.47%
QQQ210115C002030002019-08-21 12:42PM EDT2021-01-1510.6010.3013.020.00-147520.52%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190930P002030002019-09-20 10:43AM EDT2019-09-3010.5612.6212.88+0.13+1.25%435134.67%
QQQ191018P002030002019-09-20 12:32PM EDT2019-10-1811.4112.6512.87+0.96+9.19%219319.92%
QQQ191025P002030002019-09-16 12:07AM EDT2019-10-2511.0012.6912.920.00--6018.16%
QQQ191101P002030002019-09-20 12:36PM EDT2019-11-0111.7312.7913.02+11.73+∞%12017.24%
QQQ191115P002030002019-09-10 2:28PM EDT2019-11-1510.8013.0413.270.00-1111416.27%
QQQ191220P002030002019-09-16 10:33AM EDT2019-12-2013.1213.8414.050.00-1039015.68%
QQQ191231P002030002019-08-05 10:15AM EDT2019-12-3121.7213.5213.650.00-40013.43%
QQQ200117P002030002019-09-17 1:48PM EDT2020-01-1713.8514.6114.850.00-1216.05%
QQQ210115P002030002019-09-18 9:50AM EDT2021-01-1522.6221.3323.640.00-61418.72%