QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:165.00
CallsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200131C001650002020-01-27 3:49PM EST2020-01-3153.1256.6957.070.00-20137.50%
QQQ200221C001650002019-11-25 12:01AM EST2020-02-2139.2348.6849.380.00--10.00%
QQQ200320C001650002020-01-28 2:35PM EST2020-03-2057.3656.9257.680.00-2049.59%
QQQ200331C001650002020-01-15 11:07AM EST2020-03-3156.6056.8857.870.00-11047.05%
QQQ200619C001650002020-01-23 10:31AM EST2020-06-1956.3057.9758.200.00-9033.24%
QQQ200630C001650002020-01-13 10:25AM EST2020-06-3056.1758.0358.240.00-50032.25%
QQQ200918C001650002019-11-29 9:50AM EST2020-09-1844.5051.9652.480.00-900.00%
QQQ200930C001650002019-11-25 10:38AM EST2020-09-3042.9249.6853.960.00-2000.00%
QQQ210115C001650002020-01-28 3:23PM EST2021-01-1560.1459.6261.430.00-6029.92%
QQQ210319C001650002020-01-03 10:56AM EST2021-03-1955.0058.5163.500.00-1031.56%
QQQ220121C001650002020-01-24 9:39AM EST2022-01-2167.2561.5066.500.00-8027.86%
PutsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200131P001650002020-01-27 10:05AM EST2020-01-310.010.000.000.00-10050.00%
QQQ200221P001650002020-01-28 11:33AM EST2020-02-210.010.000.00-0.01-50.00%2025.00%
QQQ200320P001650002020-01-29 1:17PM EST2020-03-200.120.110.12-0.03-20.00%50035.45%
QQQ200331P001650002020-01-14 12:08PM EST2020-03-310.180.160.190.00-1034.38%
QQQ200417P001650002020-01-28 2:09PM EST2020-04-170.280.280.300.00-5032.76%
QQQ200619P001650002020-01-28 11:55AM EST2020-06-190.670.700.74-0.08-10.67%2028.93%
QQQ200630P001650002020-01-28 11:53AM EST2020-06-300.820.790.830.00-13028.54%
QQQ200918P001650002020-01-27 12:48PM EST2020-09-181.661.421.500.00-11026.50%
QQQ200930P001650002020-01-29 1:14PM EST2020-09-301.551.521.61+0.09+6.16%2026.31%
QQQ201218P001650002020-01-29 1:25PM EST2020-12-182.312.332.44+0.15+6.94%10025.57%
QQQ210115P001650002020-01-29 9:32AM EST2021-01-152.502.552.69-0.14-5.30%40025.23%
QQQ210319P001650002020-01-16 11:14AM EST2021-03-193.082.553.770.00-12025.78%
QQQ210618P001650002020-01-27 2:01PM EST2021-06-185.383.344.840.00--025.40%
QQQ210917P001650002020-01-13 9:30AM EST2021-09-175.164.065.680.00--024.77%
QQQ220121P001650002020-01-15 12:25PM EST2022-01-215.975.066.800.00-7024.10%