QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:205.00
CallsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920C002050002019-09-16 3:09PM EDT2019-09-200.010.000.010.00-9032.81%
QQQ190927C002050002019-09-16 3:29PM EDT2019-09-270.020.000.010.00-14015.24%
QQQ190930C002050002019-09-18 9:30AM EDT2019-09-300.020.010.020.00-1014.45%
QQQ191004C002050002019-09-19 10:09AM EDT2019-10-040.040.030.00+0.02+100.00%706.25%
QQQ191011C002050002019-09-17 3:25PM EDT2019-10-110.060.060.070.00-16012.65%
QQQ191018C002050002019-09-19 12:08PM EDT2019-10-180.140.130.140.00-34012.55%
QQQ191025C002050002019-09-19 1:03PM EDT2019-10-250.290.250.27+0.06+26.09%4013.04%
QQQ191101C002050002019-09-19 9:38AM EDT2019-11-010.480.410.43+0.06+14.29%1013.43%
QQQ191115C002050002019-09-19 1:01PM EDT2019-11-150.780.760.78-0.01-1.27%49013.92%
QQQ191220C002050002019-09-19 12:30PM EDT2019-12-201.841.861.86+0.01+0.55%1,127015.11%
QQQ191231C002050002019-09-18 11:17AM EDT2019-12-311.992.012.070.00-2014.96%
QQQ200117C002050002019-09-19 10:02AM EDT2020-01-172.812.592.62+0.39+16.12%1015.42%
QQQ200320C002050002019-09-17 12:30PM EDT2020-03-204.404.684.780.00-6017.05%
QQQ200331C002050002019-09-05 11:08AM EDT2020-03-314.934.814.990.00-1016.97%
QQQ200619C002050002019-09-18 10:42AM EDT2020-06-197.007.197.380.00-4018.10%
QQQ200630C002050002019-09-13 11:20AM EDT2020-06-307.356.788.120.00-1018.89%
QQQ210115C002050002019-09-17 11:04AM EDT2021-01-1511.4510.7112.870.00-1019.97%
PutsforSeptember 20, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190920P002050002019-09-19 9:38AM EDT2019-09-2011.4011.4712.45+0.28+2.52%1064.55%
QQQ190927P002050002019-08-12 12:07AM EDT2019-09-2711.4811.3111.54-7.44-39.32%-100.00%
QQQ190930P002050002019-09-19 12:56PM EDT2019-09-3012.2112.3312.47-1.56-11.33%4026.66%
QQQ191004P002050002019-09-16 10:58AM EDT2019-10-0412.1712.3312.51-1.76-12.63%1023.61%
QQQ191011P002050002019-09-18 11:18AM EDT2019-10-1113.3712.3412.470.00---19.26%
QQQ191018P002050002019-09-19 9:48AM EDT2019-10-1812.0012.3612.53-1.42-10.58%1017.43%
QQQ191025P002050002019-09-09 12:13PM EDT2019-10-2514.1012.4112.520.00-1015.63%
QQQ191115P002050002019-09-19 1:02PM EDT2019-11-1512.7112.7012.81-0.58-4.36%17014.22%
QQQ191220P002050002019-09-10 9:40AM EDT2019-12-2013.2613.4913.580.00-19014.23%
QQQ191231P002050002019-09-06 3:12PM EDT2019-12-3114.8813.7813.920.00-1014.57%
QQQ200117P002050002019-09-11 1:18PM EDT2020-01-1713.2914.2414.360.00-1014.78%
QQQ200320P002050002019-09-19 9:37AM EDT2020-03-2015.4515.7715.91-3.15-16.94%8015.34%
QQQ200331P002050002019-06-25 10:22AM EDT2020-03-3121.0015.8216.110.00--615.30%
QQQ200619P002050002019-09-19 10:51AM EDT2020-06-1917.4217.8818.18-1.79-9.32%2016.27%
QQQ200630P002050002019-08-28 12:58PM EDT2020-06-3024.1417.5018.990.00--017.21%
QQQ210115P002050002019-09-19 11:28AM EDT2021-01-1522.1021.1722.97+0.18+0.82%1017.85%