QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:175.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200131C001750002019-12-17 11:03AM EST2020-01-3134.5347.1247.490.00-100.00%
QQQ200221C001750002020-01-16 3:30PM EST2020-02-2148.2048.2848.75+1.24+2.64%3613839.60%
QQQ200320C001750002020-01-16 3:12PM EST2020-03-2047.1948.0748.920.00-141332.57%
QQQ200331C001750002019-12-23 9:45AM EST2020-03-3138.5147.9649.230.00-29533.99%
QQQ200619C001750002020-01-17 9:32AM EST2020-06-1949.5349.3049.650.00-11,04826.01%
QQQ200630C001750002020-01-13 12:58PM EST2020-06-3047.5249.3249.770.00-105725.77%
QQQ200918C001750002019-11-13 10:36AM EST2020-09-1832.9037.0337.560.00-50750.00%
QQQ200930C001750002019-11-19 3:39PM EST2020-09-3035.8439.0843.260.00--110.00%
QQQ210115C001750002020-01-17 2:03PM EST2021-01-1552.4551.8853.69+1.87+3.70%81,63426.80%
QQQ220121C001750002020-01-17 12:17PM EST2022-01-2156.7855.0059.50-1.22-2.10%10023225.95%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200124P001750002020-01-10 12:28PM EST2020-01-240.020.000.010.00-531976.56%
QQQ200131P001750002020-01-14 12:10PM EST2020-01-310.010.000.010.00-713849.22%
QQQ200207P001750002020-01-17 3:05PM EST2020-02-070.020.010.020.00-1160641.02%
QQQ200214P001750002020-01-17 2:30PM EST2020-02-140.030.020.030.00-547636.33%
QQQ200221P001750002020-01-17 4:14PM EST2020-02-210.040.030.050.00-2162,11734.18%
QQQ200320P001750002020-01-21 9:30AM EST2020-03-200.180.170.190.00-218,69829.83%
QQQ200331P001750002020-01-16 3:48PM EST2020-03-310.280.230.270.00-557829.05%
QQQ200417P001750002020-01-17 11:34AM EST2020-04-170.410.380.410.00-57028.08%
QQQ200619P001750002020-01-17 3:43PM EST2020-06-190.950.940.98-0.06-5.94%1812,75025.61%
QQQ200630P001750002020-01-15 3:28PM EST2020-06-301.181.051.100.00-134725.40%
QQQ200918P001750002020-01-15 2:05PM EST2020-09-182.231.952.030.00-73,73624.34%
QQQ200930P001750002020-01-16 10:58AM EST2020-09-302.282.072.200.00-43724.30%
QQQ201218P001750002020-01-16 1:09PM EST2020-12-183.353.013.150.00-285023.66%
QQQ201231P001750002020-01-17 3:35PM EST2020-12-313.233.233.370.00-109323.73%
QQQ210115P001750002020-01-17 1:08PM EST2021-01-153.353.253.46-0.45-11.84%22,59023.43%
QQQ210319P001750002020-01-14 2:37PM EST2021-03-194.503.324.680.00-21924.00%
QQQ220121P001750002020-01-15 10:25AM EST2022-01-217.736.327.900.00-51822.46%