QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:215.00
CallsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ191018C002150002019-09-20 10:59AM EDT2019-10-180.010.000.010.00-114775.00%
QQQ191101C002150002019-10-11 9:50AM EDT2019-11-010.010.000.010.00-132820.70%
QQQ191108C002150002019-09-27 2:06PM EDT2019-11-080.010.000.010.00--017.19%
QQQ191115C002150002019-10-18 10:07AM EDT2019-11-150.010.000.010.00-5014.84%
QQQ191220C002150002019-10-17 2:09PM EDT2019-12-200.110.080.100.00-413,85113.53%
QQQ191231C002150002019-10-15 2:36PM EDT2019-12-310.140.110.130.00-1884613.01%
QQQ200117C002150002019-10-18 12:43PM EDT2020-01-170.190.210.23-0.12-38.71%37013.01%
QQQ200320C002150002019-10-17 10:18AM EDT2020-03-201.441.111.160.00-582,62414.74%
QQQ200331C002150002019-10-16 9:41AM EDT2020-03-311.301.251.320.00-1027414.81%
QQQ200619C002150002019-10-16 2:42PM EDT2020-06-193.012.933.000.00-318,56716.22%
QQQ200630C002150002019-10-07 11:58AM EDT2020-06-302.622.873.070.00-230016.02%
QQQ200918C002150002019-09-24 1:56PM EDT2020-09-185.104.085.34+0.18+3.66%302017.83%
QQQ210115C002150002019-10-18 1:17PM EDT2021-01-157.056.547.55-0.70-9.03%12018.26%
QQQ220121C002150002019-10-15 11:50AM EDT2022-01-2114.4013.1615.460.00--520.77%
PutsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ191018P002150002019-07-26 1:24PM EDT2019-10-1819.5826.8627.300.00-200292.72%
QQQ191115P002150002019-09-20 10:25AM EDT2019-11-1522.3022.2622.780.00-100.00%
QQQ191220P002150002019-10-16 3:25PM EDT2019-12-2022.1922.3122.720.00-21500.00%
QQQ191231P002150002019-09-27 3:12PM EDT2019-12-3128.8922.3422.700.00-880.00%
QQQ200117P002150002019-10-02 4:14PM EDT2020-01-1731.3022.9023.520.00-2016.22%
QQQ200320P002150002019-09-26 1:44PM EDT2020-03-2026.5022.9823.150.00-3069110.30%
QQQ200331P002150002019-10-18 12:07PM EDT2020-03-3123.9323.6623.85-6.58-21.57%1013.51%
QQQ200619P002150002019-10-14 10:32AM EDT2020-06-1923.0024.7825.060.00-7014.37%
QQQ200630P002150002019-07-22 12:07AM EDT2020-06-3025.0029.2729.910.00--023.43%
QQQ210115P002150002019-10-15 1:05PM EDT2021-01-1527.1527.0728.670.00-26,19215.96%