S&P 500:  2,599.95  -50.59 (-1.91%)
DOW:  24,100.51  -496.87 (-2.02%)
NASDAQ:  6,911.00  -159.00 (-2.25%)

NASDAQ:QQQ - Invesco QQQ Trust Options Chain

Sign in or create an account to add this stock to your watchlist.
Get Started
$161.08 -4.02 (-2.43 %)
(As of 12/16/2018 04:27 AM ET)
Previous Close$161.08
Today's Range$160.70 - $163.81
52-Week Range$150.13 - $187.53
Volume55.61 million shs
Average Volume51.94 million shs
Market Capitalization$65.66 billion
P/E RatioN/A
Dividend Yield0.80%
Beta1.18

Options Chain

Invesco QQQ Trust (NASDAQ:QQQ) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/21/2018$250.00$0.005Call01280.877041 (-0.027204)0.00088
12/21/2018$245.00$0.005Call0650.838225 (+0.011382)0.000917
12/21/2018$240.00$0.005Call000.79851 (+0.009167)0.000959
12/21/2018$235.00$0.005Call01620.757546 (+0.010082)0.001005
12/21/2018$230.00$0.005Call0260.715672 (-0.036171)0.001059
12/21/2018$225.00$0.005Call05600.693228 (+0.035611)0.001529
12/21/2018$220.00$0.005Call026,2840.65625 (+0.040632)0.001848
12/21/2018$215.00$0.005Call01,3260.590625 (+0.023431)0.001475
12/21/2018$210.00$0.005Call010,5670.546875 (-0.013869)0.001712
12/21/2018$205.00$0.005Call023,8730.503125 (+0.025205)0.002088
12/21/2018$200.00$0.005Call051,001 (-1)0.448438 (+0.019719)0.002182
12/21/2018$199.00$0.005Call23,6190.425347 (-0.018497)0.001699
12/21/2018$198.00$0.005Call03940.42684 (-0.004504)0.002263
12/21/2018$197.00$0.005Call01,2760.404508 (+0.00778)0.001781
12/21/2018$196.00$0.005Call01,7100.406914 (+0.010186)0.002458
12/21/2018$195.00$0.005Call057,9220.39375 (+0.020223)0.002395
12/21/2018$194.00$0.005Call011,4210.372546 (+0.006176)0.001918
12/21/2018$193.00$0.005Call36,5830.361738 (+0.007868)0.001971
12/21/2018$192.00$0.005Call05,5130.350843 (+0.009473)0.002027
12/21/2018$191.00$0.005Call16,2360.339819 (+0.010949)0.002085
12/21/2018$190.00$0.005Call142,556 (-41)0.3375 (+0.010711)0.002717
12/21/2018$189.00$0.005Call03,8140.317566 (-0.010337)0.002218
12/21/2018$188.00$0.005Call016,5910.306337 (+0.003434)0.002296
12/21/2018$187.50$0.005Call06,2290.300605 (-0.010255)0.002331
12/21/2018$187.00$0.005Call030,4100.294904 (+0.004501)0.002373
12/21/2018$186.50$0.005Call0880.289188 (-0.014861)0.002416
12/21/2018$186.00$0.005Call119,2600.283421 (-0.012378)0.00246
12/21/2018$185.50$0.005Call04,1490.277658 (-0.009764)0.002509
12/21/2018$185.00$0.005Call7059,173 (-4)0.275 (-0.025)0.002827
12/21/2018$184.50$0.015Call166,3020.298226 (+0.006005)0.00644
12/21/2018$184.00$0.010Call1,11819,768 (-3)0.279006 (-0.010543)0.004721
12/21/2018$183.50$0.010Call0241 (+50)0.272773 (-0.010117)0.00482
12/21/2018$183.00$0.010Call122,920 (+256)0.266496 (+0.004777)0.004922
12/21/2018$182.50$0.010Call02860.260178 (-0.006932)0.005029
12/21/2018$182.00$0.015Call5249,686 (+93)0.265682 (-0.008537)0.007143
12/21/2018$181.50$0.020Call02,079 (+1402)0.268173 (+0.001624)0.009198
12/21/2018$181.00$0.020Call4830,134 (-37)0.261333 (+0.001177)0.009412
12/21/2018$180.50$0.020Call05,475 (-1)0.25446 (-0.005295)0.009641
12/21/2018$180.00$0.020Call1,48772,593 (+1682)0.25 (-0.009375)0.010514
12/21/2018$179.50$0.025Call02,1900.247579 (-0.010156)0.012081
12/21/2018$179.00$0.030Call1330,065 (+300)0.246389 (-0.010376)0.014294
12/21/2018$178.50$0.035Call02,110 (+3)0.244258 (-0.004403)0.016537
12/21/2018$178.00$0.040Call70149,601 (-68)0.241372 (-0.00502)0.018827
12/21/2018$177.50$0.040Call22,864 (+5)0.233676 (-0.009996)0.019371
12/21/2018$177.00$0.050Call37924,572 (-407)0.233792 (-0.006979)0.023607
12/21/2018$176.50$0.055Call73,228 (+7)0.229249 (-0.008477)0.026128
12/21/2018$176.00$0.060Call2618,757 (-1364)0.226562 (-0.011462)0.030064
12/21/2018$175.50$0.075Call183,837 (-3)0.224426 (-0.014714)0.034959
12/21/2018$175.00$0.085Call70061,607 (+1003)0.222656 (-0.01416)0.04088
12/21/2018$174.50$0.105Call1822,966 (+32)0.220637 (-0.015223)0.04754
12/21/2018$174.00$0.120Call50231,915 (+32)0.217222 (-0.017775)0.054058
12/21/2018$173.50$0.140Call1184,984 (-117)0.214678 (-0.023746)0.062319
12/21/2018$173.00$0.175Call1,27623,974 (-1422)0.215538 (-0.023428)0.07509
12/21/2018$172.50$0.210Call5097,066 (-43)0.214637 (-0.023243)0.087871
12/21/2018$172.00$0.260Call2,82626,096 (+607)0.214844 (-0.024804)0.103584
12/21/2018$171.50$0.315Call2832,435 (-153)0.216047 (-0.026063)0.122381
12/21/2018$171.00$0.370Call1,47224,576 (-2976)0.217041 (-0.030267)0.143024
12/21/2018$170.50$0.445Call3762,234 (+244)0.215196 (-0.031121)0.162474
12/21/2018$170.00$0.545Call6,89186,419 (+6186)0.216553 (-0.03125)0.18771
12/21/2018$169.50$0.635Call1,3968,435 (+135)0.21688 (-0.033824)0.213818
12/21/2018$169.00$0.755Call1,86720,404 (+1931)0.218327 (-0.036313)0.243097
12/21/2018$168.50$0.885Call4,1165,625 (+130)0.219105 (-0.038933)0.27344
12/21/2018$168.00$1.035Call12,09346,322 (+7295)0.220397 (-0.03753)0.305852
12/21/2018$167.50$1.195Call1,2105,323 (+1775)0.220934 (-0.040081)0.338996
12/21/2018$167.00$1.380Call10,17232,499 (+1517)0.222354 (-0.042195)0.373906
12/21/2018$166.50$1.590Call1,2462,812 (+523)0.224534 (-0.045701)0.409869
12/21/2018$166.00$1.805Call7,22722,723 (+4602)0.22534 (-0.046974)0.445596
12/21/2018$165.50$2.045Call1,8322,881 (+143)0.226872 (-0.047099)0.481722
12/21/2018$165.00$2.300Call5,75664,116 (-3200)0.228096 (-0.047137)0.517626
12/21/2018$164.50$2.580Call1,2052,403 (-168)0.230069 (-0.048826)0.552986
12/21/2018$164.00$2.865Call1,70524,317 (-67)0.230753 (-0.053844)0.587852
12/21/2018$163.50$3.165Call49510,866 (-31)0.231198 (-0.057787)0.62205
12/21/2018$163.00$3.490Call1,79440,930 (-425)0.232542 (-0.053911)0.654772
12/21/2018$162.50$3.825Call1154,605 (+4)0.23322 (-0.054894)0.686572
12/21/2018$162.00$4.185Call22710,383 (-126)0.235042 (-0.055881)0.716075
12/21/2018$161.50$4.530Call1643,346 (-16)0.233188 (-0.062047)0.746983
12/21/2018$161.00$4.920Call1214,999 (-50)0.235231 (-0.065327)0.772948
12/21/2018$160.50$5.290Call641,103 (-6)0.232631 (-0.069548)0.80147
12/21/2018$160.00$5.685Call55018,322 (+56)0.231502 (-0.076211)0.826873
12/21/2018$159.50$6.095Call648500.230677 (-0.078775)0.85008
12/21/2018$159.00$6.500Call5914,8960.226514 (-0.086446)0.874688
12/21/2018$158.50$6.915Call58330.221195 (-0.095329)0.898286
12/21/2018$158.00$7.345Call26980 (+2)0.215757 (-0.106457)0.919542
12/21/2018$157.50$7.780Call0486 (-2)0.207187 (-0.120581)0.94086
12/21/2018$157.00$8.215Call10725 (-1)0.190342 (-0.137727)0.964891
12/21/2018$156.50$8.670Call01780.166714 (-0.163825)0.985831
12/21/2018$156.00$9.125Call0598 (-11)0.109043
12/21/2018$155.50$9.625Call02120.113651
12/21/2018$155.00$10.075Call201,280 (+37)0.111474
12/21/2018$154.50$10.550Call08901
12/21/2018$154.00$11.015Call0423 (-28)01
12/21/2018$153.50$11.490Call05801
12/21/2018$153.00$11.955Call4333 (+50)01
12/21/2018$152.50$12.450Call57001
12/21/2018$152.00$12.930Call228201
12/21/2018$151.50$13.415Call03401
12/21/2018$151.00$13.900Call026401
12/21/2018$150.50$14.385Call050 (+10)01
12/21/2018$150.00$14.870Call91,20901
12/21/2018$149.50$15.360Call02201
12/21/2018$149.00$15.840Call118601
12/21/2018$148.50$16.325Call0001
12/21/2018$148.00$16.820Call020501
12/21/2018$147.50$17.330Call0001
12/21/2018$147.00$17.820Call036201
12/21/2018$146.50$18.300Call0001
12/21/2018$146.00$18.810Call018801
12/21/2018$145.50$19.305Call01001
12/21/2018$145.00$19.800Call3040901
12/21/2018$144.50$20.265Call0001
12/21/2018$144.00$20.785Call010001
12/21/2018$143.50$21.260Call0001
12/21/2018$143.00$21.770Call08201
12/21/2018$142.50$22.255Call0001
12/21/2018$142.00$22.760Call07701
12/21/2018$141.50$23.250Call0001
12/21/2018$141.00$23.745Call018501
12/21/2018$140.50$24.245Call0001
12/21/2018$140.00$24.730Call30327 (-1)01
12/21/2018$139.50$25.240Call0001
12/21/2018$139.00$25.750Call011601
12/21/2018$138.50$26.235Call0001
12/21/2018$138.00$26.770Call059401
12/21/2018$137.50$27.235Call0001
12/21/2018$137.00$27.760Call057701
12/21/2018$136.50$28.230Call0001
12/21/2018$136.00$28.730Call020901
12/21/2018$135.00$29.760Call01,70601
12/21/2018$134.00$30.730Call046201
12/21/2018$133.00$31.750Call083301
12/21/2018$132.00$32.750Call050101
12/21/2018$131.00$33.725Call048101
12/21/2018$130.00$34.725Call122701
12/21/2018$129.00$35.715Call031701
12/21/2018$128.00$36.720Call028801
12/21/2018$127.00$37.720Call031701
12/21/2018$126.00$38.715Call023501
12/21/2018$125.00$39.715Call020501
12/21/2018$124.00$40.740Call059001
12/21/2018$123.00$41.740Call01,1870.46622
12/21/2018$122.00$42.710Call03501
12/21/2018$121.00$43.730Call01280.464419
12/21/2018$120.00$44.730Call01650.317154
12/21/2018$119.00$45.720Call0600.486947
12/21/2018$118.00$46.720Call01050.50197
12/21/2018$117.00$47.720Call0730.400226
12/21/2018$116.00$48.700Call03130.480522
12/21/2018$115.00$49.725Call01220.484667
12/21/2018$114.00$50.710Call03910.435441
12/21/2018$113.00$51.710Call0520.493942
12/21/2018$112.00$52.705Call02070.539855
12/21/2018$111.00$53.705Call02660.543381
12/21/2018$110.00$54.730Call04420.395857
12/21/2018$109.00$55.730Call08350.52383
12/21/2018$108.00$56.720Call01380.535141
12/21/2018$107.00$57.695Call0420.523636
12/21/2018$106.00$58.695Call0100.513889
12/21/2018$105.00$59.695Call030.46069
12/21/2018$100.00$64.690Call0110.433733
12/21/2018$95.00$69.690Call000.552903
12/21/2018$90.00$74.685Call0150.441937
12/21/2018$85.00$79.710Call01,4780.458788
12/21/2018$250.00$85.335Put021.48649 (+1.48637)-0.965188
12/21/2018$245.00$80.335Put07 (+1)1.43215-0.964047
12/21/2018$240.00$75.335Put051.37658-0.962799
12/21/2018$235.00$70.335Put551.31304-0.961442
12/21/2018$230.00$65.345Put011.24799-0.959194
12/21/2018$225.00$60.345Put001.1782-0.95727
12/21/2018$220.00$55.345Put001.10611-0.955191
12/21/2018$215.00$50.340Put001.03102-0.953034
12/21/2018$210.00$45.340Put000.955968-0.950065
12/21/2018$205.00$40.345Put000.881032-0.946055
12/21/2018$200.00$35.345Put030.801774-0.941761
12/21/2018$199.00$34.345Put000.786207-0.940656
12/21/2018$198.00$33.345Put000.769801-0.939685
12/21/2018$197.00$32.345Put000.753665-0.938579
12/21/2018$196.00$31.345Put000.737259-0.937464
12/21/2018$195.00$30.345Put020.721214-0.936179
12/21/2018$194.00$29.345Put000.705008-0.934849
12/21/2018$193.00$28.345Put000.688602-0.933479
12/21/2018$192.00$27.345Put000.671414-0.932215
12/21/2018$191.00$26.345Put0490.655008-0.930646
12/21/2018$190.00$25.250Put22810.602445-0.939179
12/21/2018$189.00$24.310Put03040.608373-0.930969
12/21/2018$188.00$23.330Put0820.598998-0.927094
12/21/2018$187.50$22.840Put000.59206-0.925043
12/21/2018$187.00$22.330Put0660.579467-0.925268
12/21/2018$186.50$21.845Put000.572788-0.922558
12/21/2018$186.00$21.245Put2,0032,0070.532941-0.932864
12/21/2018$185.50$20.845Put000.552623-0.920273
12/21/2018$185.00$20.245Put5,4745,386 (-997)0.515283-0.931004
12/21/2018$184.50$19.845Put000.531833-0.91806
12/21/2018$184.00$19.230Put30697 (+47)0.492316-0.93075
12/21/2018$183.50$18.845Put000.511508-0.915341
12/21/2018$183.00$18.240Put2,0002,188 (-26)0.477726-0.927132
12/21/2018$182.50$17.845Put000.490829-0.912509
12/21/2018$182.00$17.310Put5,4008,1630.472648-0.915361
12/21/2018$181.50$16.845Put000.469977-0.909437
12/21/2018$181.00$16.250Put1011,276 (-28)0.438273-0.920399
12/21/2018$180.50$15.845Put010 (-10)0.448985-0.906073
12/21/2018$180.00$15.265Put1545,426 (-168)0.420594-0.915102
12/21/2018$179.50$14.845Put000.428024-0.902265
12/21/2018$179.00$14.345Put06920.417341-0.900302
12/21/2018$178.50$13.845Put0100.406689-0.898192
12/21/2018$178.00$13.345Put219,620 (-264)0.395871-0.896044
12/21/2018$177.50$12.845Put0111 (+2)0.385297-0.893594
12/21/2018$177.00$12.265Put210,767 (+6)0.356655-0.903043
12/21/2018$176.50$11.850Put0266 (-28)0.365089-0.887575
12/21/2018$176.00$11.345Put3412,001 (+5)0.353271-0.885383
12/21/2018$175.50$10.850Put182560.343231-0.881822
12/21/2018$175.00$10.375Put3,06029,918 (-43)0.338436-0.874567
12/21/2018$174.50$9.900Put04040.333086-0.867444
12/21/2018$174.00$9.390Put18621,269 (-3)0.319904-0.865054
12/21/2018$173.50$8.940Put01,2270.315697-0.853509
12/21/2018$173.00$8.440Put1821,159 (-38)0.302464-0.84878
12/21/2018$172.50$7.975Put691,716 (-3)0.294648 (+0.166841)-0.838271
12/21/2018$172.00$7.515Put4325,039 (-54)0.287282 (+0.120868)-0.82676
12/21/2018$171.50$7.095Put02,406 (+4)0.286117 (+0.112856)-0.809069
12/21/2018$171.00$6.645Put6826,871 (+118)0.280171 (+0.087228)-0.795214
12/21/2018$170.50$6.220Put182,833 (-2)0.278171 (+0.07928)-0.777619
12/21/2018$170.00$5.805Put1,17382,519 (+343)0.276007 (+0.065939)-0.758667
12/21/2018$169.50$5.405Put591,044 (+10)0.271028 (+0.058819)-0.737322
12/21/2018$169.00$5.020Put12616,586 (+409)0.267772 (+0.048591)-0.713836
12/21/2018$168.50$4.640Put1643,545 (+27)0.264955 (+0.038517)-0.68948
12/21/2018$168.00$4.305Put36531,927 (+801)0.267475 (+0.034851)-0.661368
12/21/2018$167.50$3.970Put1201,960 (-188)0.269517 (+0.034538)-0.633853
12/21/2018$167.00$3.650Put3,60339,292 (+1728)0.26645 (+0.028066)-0.605106
12/21/2018$166.50$3.355Put1,5551,398 (+392)0.265815 (+0.021868)-0.574956
12/21/2018$166.00$3.080Put8,75127,603 (+2525)0.267077 (+0.017468)-0.54426
12/21/2018$165.50$2.815Put2,5822,835 (+587)0.269603 (+0.015741)-0.513732
12/21/2018$165.00$2.565Put14,71199,441 (+1254)0.272244 (+0.016249)-0.483653
12/21/2018$164.50$2.350Put2,1812,686 (+167)0.272383 (+0.012648)-0.453787
12/21/2018$164.00$2.140Put16,28433,856 (-834)0.273078 (+0.00842)-0.424143
12/21/2018$163.50$1.940Put2,02514,567 (+1954)0.274789 (+0.004119)-0.394988
12/21/2018$163.00$1.755Put2,71173,617 (+819)0.27798 (+0.005377)-0.366823
12/21/2018$162.50$1.585Put4215,719 (+1386)0.281492 (+0.006696)-0.340084
12/21/2018$162.00$1.435Put7,27432,505 (+3780)0.281186 (+0.003147)-0.314538
12/21/2018$161.50$1.300Put1,3186,468 (+1880)0.282747 (+0.001082)-0.290139
12/21/2018$161.00$1.170Put4,83419,705 (+46)0.285059 (-0.001886)-0.26653
12/21/2018$160.50$1.065Put9014,739 (+1543)0.290346 (-0.000435)-0.245555
12/21/2018$160.00$0.955Put7,138102,547 (-2594)0.294978 (+0.002595)-0.224786
12/21/2018$159.50$0.860Put1,0053,875 (+730)0.29608 (+0.001549)-0.205894
12/21/2018$159.00$0.770Put2,21624,348 (-445)0.29638 (-0.00031)-0.187578
12/21/2018$158.50$0.690Put2242,931 (+112)0.298432 (-0.00313)-0.170684
12/21/2018$158.00$0.620Put2,75226,748 (+603)0.301935 (-0.003834)-0.155214
12/21/2018$157.50$0.555Put3596,101 (+183)0.306322 (-0.005201)-0.140848
12/21/2018$157.00$0.490Put5,20832,409 (+1655)0.310667 (-0.001703)-0.126834
12/21/2018$156.50$0.440Put1362,262 (+21)0.311445 (-0.004257)-0.115246
12/21/2018$156.00$0.395Put1,03817,829 (-612)0.313064 (-0.003199)-0.104482
12/21/2018$155.50$0.350Put2564,250 (+24)0.314437 (-0.007829)-0.093657
12/21/2018$155.00$0.320Put4,45779,552 (-1023)0.319722 (-0.006059)-0.085683
12/21/2018$154.50$0.285Put5692,539 (-73)0.323679 (-0.007571)-0.07701
12/21/2018$154.00$0.255Put72341,768 (+4204)0.328902 (-0.006785)-0.069455
12/21/2018$153.50$0.225Put191,417 (-22)0.332747 (-0.005534)-0.062346
12/21/2018$153.00$0.210Put2,92229,443 (-670)0.33727 (-0.00308)-0.057867
12/21/2018$152.50$0.185Put101,652 (-68)0.337416 (-0.005943)-0.051546
12/21/2018$152.00$0.165Put1675,202 (+71)0.339529 (-0.007117)-0.046149
12/21/2018$151.50$0.150Put1,3163,408 (+9)0.344531 (-0.007071)-0.042178
12/21/2018$151.00$0.135Put4779,789 (+15382)0.34868 (-0.007793)-0.037908
12/21/2018$150.50$0.125Put12,138 (+139)0.355469 (-0.005508)-0.034986
12/21/2018$150.00$0.115Put9,30764,843 (-19)0.362092 (-0.005681)-0.032083
12/21/2018$149.50$0.105Put06,264 (+168)0.369141 (-0.005203)-0.029471
12/21/2018$149.00$0.100Put4320,538 (+79)0.374995 (-0.005799)-0.027434
12/21/2018$148.50$0.095Put50905 (-20)0.380814 (-0.00312)-0.025903
12/21/2018$148.00$0.085Put4,01015,709 (-19)0.382896 (-0.002512)-0.023532
12/21/2018$147.50$0.075Put371643 (+1)0.384016 (-0.005052)-0.02095
12/21/2018$147.00$0.065Put8,75841,009 (+524)0.384687 (-0.010362)-0.01827
12/21/2018$146.50$0.065Put09900.393903 (-0.008147)-0.017735
12/21/2018$146.00$0.065Put11311,079 (+144)0.404164 (-0.002618)-0.017465
12/21/2018$145.50$0.060Put01,599 (-23)0.409617 (-0.000542)-0.016067
12/21/2018$145.00$0.055Put3,49240,878 (-10)0.41442 (-0.005307)-0.014546
12/21/2018$144.50$0.050Put02220.419728 (-0.004669)-0.013175
12/21/2018$144.00$0.050Put073,000 (-35)0.42959 (+0.003109)-0.012907
12/21/2018$143.50$0.040Put33400.431403 (-0.005022)-0.010886
12/21/2018$143.00$0.035Put125,7750.430317 (+0.001028)-0.009666
12/21/2018$142.50$0.040Put000.447117 (+0.002583)-0.010282
12/21/2018$142.00$0.030Put109,225 (-50)0.435033 (-0.00489)-0.007958
12/21/2018$141.50$0.030Put06760.444728 (-0.00467)-0.007893
12/21/2018$141.00$0.030Put13,799 (+100)0.454736 (+0.004402)-0.007859
12/21/2018$140.50$0.030Put000.464844 (+0.013672)-0.007832
12/21/2018$140.00$0.025Put246,572 (+1)0.461128 (+0.00632)-0.006418
12/21/2018$139.50$0.020Put04580.459617 (-0.003667)-0.005218
12/21/2018$139.00$0.025Put05,906 (+987)0.479484 (+0.007318)-0.006228
12/21/2018$138.50$0.020Put020.479103 (-0.001545)-0.005185
12/21/2018$138.00$0.020Put032,4220.4857 (-0.003869)-0.00485
12/21/2018$137.50$0.020Put000.498128 (+0.013342)-0.005095
12/21/2018$137.00$0.015Put101,874 (+829)0.496207 (+0.002799)-0.003933
12/21/2018$136.50$0.010Put000.474705 (-0.026107)-0.002542
12/21/2018$136.00$0.010Put07,5320.482435 (-0.037096)-0.002481
12/21/2018$135.00$0.015Put016,6590.531369 (-6.9E-05)-0.003569
12/21/2018$134.00$0.015Put01,4340.545448 (-0.002312)-0.003373
12/21/2018$133.00$0.010Put06650.534842 (-0.012521)-0.002344
12/21/2018$132.00$0.005Put08110.528153 (-0.017648)-0.001424
12/21/2018$131.00$0.005Put06,394 (+250)0.539949 (-0.020822)-0.001193
12/21/2018$130.00$0.005Put05,9540.556512 (-0.022018)-0.001141
12/21/2018$129.00$0.005Put05500.571251 (-0.028481)-0.001024
12/21/2018$128.00$0.005Put62,7610.586464 (-0.029231)-0.000973
12/21/2018$127.00$0.005Put09660.606369 (-0.025102)-0.000987
12/21/2018$126.00$0.005Put06290.624065 (-0.021809)-0.000978
12/21/2018$125.00$0.005Put02,9180.635545 (-0.028995)-0.000908
12/21/2018$124.00$0.005Put03540.661205 (-0.000416)-0.000971
12/21/2018$123.00$0.005Put03,7790.679476 (-0.006706)-0.000964
12/21/2018$122.00$0.005Put08600.704416 (+0.001657)-0.001105
12/21/2018$121.00$0.005Put02,4310.704789 (-0.017086)-0.00085
12/21/2018$120.00$0.005Put023,0170.734161 (-0.007727)-0.000933
12/21/2018$119.00$0.005Put04610.734001 (-0.020686)-0.000773
12/21/2018$118.00$0.005Put02,3080.777264 (+0.000701)-0.000969
12/21/2018$117.00$0.005Put03,4770.794128 (+0.006628)-0.000933
12/21/2018$116.00$0.005Put01870.80115 (-0.008225)-0.000836
12/21/2018$115.00$0.005Put02870.83068 (+0.001575)-0.000902
12/21/2018$114.00$0.005Put09450.845891 (-0.005157)-0.000865
12/21/2018$113.00$0.005Put03590.862446 (-0.00421)-0.000837
12/21/2018$112.00$0.005Put03720.86595 (-0.022443)-0.000722
12/21/2018$111.00$0.005Put01,1020.875695 (-0.025129)-0.00065
12/21/2018$110.00$0.005Put06690.911598 (-0.005955)-0.00075
12/21/2018$109.00$0.005Put03430.91875 (-0.014663)-0.000663
12/21/2018$108.00$0.005Put01210.950364 (+0.053489)-0.000728
12/21/2018$107.00$0.005Put03250.955968 (-0.028407)-0.000633
12/21/2018$106.00$0.005Put03490.989222 (+0.048597)-0.000703
12/21/2018$105.00$0.005Put01,1941.00936 (-0.013767)-0.000694
12/21/2018$100.00$0.005Put01,1781.13077 (+0.009804)-0.000737
12/21/2018$95.00$0.005Put08351.22677 (+0.067401)-0.000631
12/21/2018$90.00$0.005Put06621.33761 (+0.068864)-0.000577
12/21/2018$85.00$0.005Put04011.42329 (+0.045171)-0.000415
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/16/2018 by MarketBeat.com Staff

Featured Article: Technical Analysis
Receive Analysts' Upgrades and Downgrades Daily

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel