QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:182.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200221C001820002020-01-02 11:05AM EST2020-02-2133.3841.9442.330.00-51860.00%
QQQ200320C001820002020-01-15 3:34PM EST2020-03-2039.9342.2042.670.00-3019923.54%
QQQ200331C001820002020-01-22 2:35PM EST2020-03-3143.3642.3642.90+5.36+14.11%124126.61%
QQQ200619C001820002020-01-21 10:14AM EST2020-06-1943.4043.7843.960.00-810024.84%
QQQ200630C001820002019-11-11 2:58PM EST2020-06-3025.4229.4929.840.00-3140.00%
QQQ201231C001820002020-01-07 9:36AM EST2020-12-3139.8346.2247.930.00-183225.24%
QQQ210115C001820002020-01-17 1:32PM EST2021-01-1546.3745.3549.010.00-31,42326.63%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200221P001820002020-01-22 9:37AM EST2020-02-210.050.060.07-0.01-16.67%2056832.62%
QQQ200320P001820002020-01-22 10:21AM EST2020-03-200.270.290.31-0.01-3.57%313,22929.13%
QQQ200331P001820002020-01-22 12:00PM EST2020-03-310.380.410.430.00-328328.32%
QQQ200619P001820002020-01-14 1:54PM EST2020-06-191.451.321.380.00-811,11424.92%
QQQ200630P001820002020-01-17 12:41PM EST2020-06-301.561.511.550.00-416724.79%
QQQ200918P001820002020-01-14 12:24PM EST2020-09-182.922.532.600.00-161623.51%
QQQ200930P001820002020-01-08 3:18PM EST2020-09-303.512.682.790.00-12023.46%
QQQ201218P001820002020-01-21 2:12PM EST2020-12-183.953.873.990.00--4423.10%
QQQ201231P001820002020-01-09 9:44AM EST2020-12-314.754.024.240.00--223.16%
QQQ210115P001820002020-01-03 1:38PM EST2021-01-155.904.194.330.00-72,31822.84%
QQQ220121P001820002019-11-20 2:03PM EST2022-01-2114.9010.2512.480.00-93925.48%