QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:170.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200124C001700002020-01-16 11:15AM EST2020-01-2451.0053.0453.440.00-7897.27%
QQQ200221C001700002020-01-13 10:17AM EST2020-02-2150.0053.2553.730.00-119948.78%
QQQ200320C001700002020-01-17 12:17PM EST2020-03-2053.2853.4154.22+2.28+4.47%135642.48%
QQQ200331C001700002019-12-31 2:37PM EST2020-03-3143.4053.2654.500.00-54241.70%
QQQ200417C001700002020-01-16 12:46PM EST2020-04-1752.0553.8153.950.00-6732.47%
QQQ200619C001700002020-01-14 10:51AM EST2020-06-1952.0554.5054.710.00-1035929.87%
QQQ200630C001700002020-01-15 3:03PM EST2020-06-3051.9154.5354.780.00-104829.21%
QQQ200918C001700002019-12-23 12:21PM EST2020-09-1845.9455.4055.840.00-4827.80%
QQQ200930C001700002020-01-02 10:06AM EST2020-09-3048.3355.4255.940.00-101327.45%
QQQ201218C001700002020-01-10 1:13PM EST2020-12-1853.5056.0657.870.00-4428.70%
QQQ210115C001700002020-01-14 12:23PM EST2021-01-1555.0056.2758.080.00-13,42728.02%
QQQ220121C001700002020-01-15 3:54PM EST2022-01-2159.0059.0063.500.00-17826.76%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200124P001700002020-01-08 12:27PM EST2020-01-240.010.000.010.00-101675.00%
QQQ200131P001700002020-01-15 10:05AM EST2020-01-310.010.000.010.00-1022251.56%
QQQ200221P001700002020-01-16 9:34AM EST2020-02-210.030.020.030.00-148334.96%
QQQ200320P001700002020-01-17 3:48PM EST2020-03-200.130.120.14-0.02-13.33%30232,83731.10%
QQQ200331P001700002020-01-13 9:49AM EST2020-03-310.280.160.200.00-7827430.18%
QQQ200417P001700002020-01-17 3:30PM EST2020-04-170.290.280.30-0.03-9.38%546728.96%
QQQ200619P001700002020-01-17 2:35PM EST2020-06-190.750.730.77-0.05-6.25%5157,08826.44%
QQQ200630P001700002020-01-17 9:42AM EST2020-06-300.900.830.87-0.14-13.46%544226.21%
QQQ200918P001700002020-01-15 11:31AM EST2020-09-181.821.541.610.00-23,88624.81%
QQQ200930P001700002020-01-17 3:56PM EST2020-09-301.661.641.75-0.19-10.27%1139824.74%
QQQ201218P001700002020-01-17 12:17PM EST2020-12-182.652.512.65-0.16-5.69%35324.27%
QQQ201231P001700002020-01-17 9:30AM EST2020-12-312.782.642.77-0.50-15.24%10524.13%
QQQ210115P001700002020-01-17 3:45PM EST2021-01-152.852.722.93-0.06-2.06%4614,46524.02%
QQQ210319P001700002020-01-15 12:05PM EST2021-03-193.852.744.030.00-118024.56%
QQQ210618P001700002020-01-17 3:26PM EST2021-06-184.303.625.02-0.54-11.16%76,19624.05%
QQQ220121P001700002020-01-17 11:41AM EST2022-01-216.305.467.08-0.46-6.80%1216423.01%