QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:150.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200221C001500002020-01-16 9:30AM EST2020-02-2169.0873.7774.340.00-440.00%
QQQ200320C001500002020-01-06 2:55PM EST2020-03-2065.4973.8874.690.00-108743.36%
QQQ200331C001500002019-12-23 9:45AM EST2020-03-3162.7673.6874.890.00-1346.39%
QQQ200619C001500002019-12-27 11:24AM EST2020-06-1965.4874.0075.270.00-110836.16%
QQQ200630C001500002020-01-08 11:39AM EST2020-06-3067.8070.6672.020.00-460.00%
QQQ200918C001500002020-01-13 3:56PM EST2020-09-1872.2874.6075.020.00-15226.17%
QQQ200930C001500002019-12-16 1:06PM EST2020-09-3061.5173.2673.780.00--00.00%
QQQ210115C001500002020-01-17 2:54PM EST2021-01-1574.8773.9177.600.00-573532.68%
QQQ220121C001500002020-01-09 11:13AM EST2022-01-2174.3576.0081.000.00-208329.04%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200221P001500002020-01-10 10:04AM EST2020-02-210.020.000.010.00-155747.66%
QQQ200320P001500002020-01-22 2:40PM EST2020-03-200.030.030.040.00-118,61139.06%
QQQ200331P001500002020-01-14 12:08PM EST2020-03-310.070.030.080.00-173238.77%
QQQ200619P001500002020-01-22 3:43PM EST2020-06-190.270.270.300.00-4030,17931.49%
QQQ200630P001500002020-01-22 1:23PM EST2020-06-300.310.290.33-0.01-3.12%11,47630.84%
QQQ200918P001500002020-01-17 4:03PM EST2020-09-180.630.640.710.00-4463028.74%
QQQ200930P001500002020-01-22 11:10AM EST2020-09-300.690.690.77-0.13-15.85%310128.48%
QQQ201218P001500002020-01-17 12:40PM EST2020-12-181.251.141.250.00-31827.44%
QQQ201231P001500002020-01-22 9:51AM EST2020-12-311.241.201.34-0.05-3.88%101427.33%
QQQ210115P001500002020-01-22 3:13PM EST2021-01-151.361.301.41+0.03+2.26%6167,82427.05%
QQQ210319P001500002020-01-06 3:13PM EST2021-03-192.341.222.230.00--127.86%
QQQ210618P001500002020-01-08 9:30AM EST2021-06-183.681.982.900.00-1927.09%
QQQ220121P001500002020-01-22 3:13PM EST2022-01-213.613.024.360.00-210125.59%