QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:140.00
CallsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200221C001400002019-12-10 1:52PM EST2020-02-2164.3578.3878.810.00-300.00%
QQQ200320C001400002019-12-30 3:02PM EST2020-03-2073.2785.4586.070.00-19193.85%
QQQ200331C001400002019-10-02 8:53AM EST2020-03-3145.4659.1260.080.00-1180.00%
QQQ200619C001400002019-12-27 10:09AM EST2020-06-1975.1985.5286.440.00-17758.70%
QQQ200630C001400002019-11-04 10:03AM EST2020-06-3061.3865.6366.070.00-4110.00%
QQQ200918C001400002019-12-20 11:26AM EST2020-09-1872.6785.6186.920.00-1749.55%
QQQ210115C001400002020-01-22 10:30AM EST2021-01-1586.3285.8887.690.00-210542.57%
QQQ210618C001400002020-01-09 11:01AM EST2021-06-1881.3485.0090.000.00--140.42%
QQQ210917C001400002020-01-13 3:16PM EST2021-09-1783.8385.5090.500.00-1138.13%
QQQ220121C001400002020-01-09 12:32PM EST2022-01-2182.4086.0091.000.00-7212135.47%
QQQ221216C001400002020-01-17 10:09AM EST2022-12-1687.9288.0093.000.00--131.98%
PutsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200221P001400002020-01-08 2:16PM EST2020-02-210.010.000.010.00-611253.13%
QQQ200320P001400002020-01-24 9:42AM EST2020-03-200.020.010.020.00-12,13242.19%
QQQ200331P001400002020-01-23 10:09AM EST2020-03-310.030.020.040.00-2319441.41%
QQQ200619P001400002020-01-23 1:51PM EST2020-06-190.160.140.160.00-111,75232.81%
QQQ200630P001400002020-01-09 2:06PM EST2020-06-300.290.170.200.00-37332.62%
QQQ200918P001400002020-01-17 2:03PM EST2020-09-180.430.380.430.00-111129.83%
QQQ200930P001400002020-01-21 10:39AM EST2020-09-300.470.400.490.00-32129.75%
QQQ201218P001400002020-01-23 3:33PM EST2020-12-180.790.710.810.00-1128.38%
QQQ210115P001400002020-01-22 10:54AM EST2021-01-150.830.780.920.00-2114,67327.92%
QQQ210319P001400002020-01-21 1:34PM EST2021-03-191.080.691.400.00--1128.09%
QQQ210618P001400002020-01-14 1:42PM EST2021-06-181.681.082.020.00-1727.71%
QQQ210917P001400002020-01-16 6:38PM EST2021-09-172.131.642.500.00--126.92%
QQQ220121P001400002020-01-22 10:46AM EST2022-01-212.311.973.110.00-1062725.94%
QQQ221216P001400002020-01-17 2:10PM EST2022-12-164.383.785.230.00--2025.12%