QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:185.00
CallsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200131C001850002020-01-07 3:48PM EST2020-01-3131.0936.2536.740.00-400.00%
QQQ200207C001850002020-01-14 12:50PM EST2020-02-0736.2636.3936.860.00-20046.68%
QQQ200221C001850002020-01-27 3:22PM EST2020-02-2134.0836.4837.000.00-6036.48%
QQQ200228C001850002020-01-27 3:40PM EST2020-02-2833.8836.5337.170.00--035.94%
QQQ200320C001850002020-01-29 2:51PM EST2020-03-2038.6037.1937.43+0.89+2.36%10031.01%
QQQ200331C001850002020-01-29 2:16PM EST2020-03-3138.5937.3537.65+1.15+3.07%1030.18%
QQQ200417C001850002020-01-29 1:22PM EST2020-04-1738.5737.6337.89+0.52+1.37%12028.48%
QQQ200619C001850002020-01-24 4:00PM EST2020-06-1940.1038.9039.240.00-41026.84%
QQQ200630C001850002020-01-29 10:21AM EST2020-06-3039.0038.9839.39+0.11+0.28%5026.37%
QQQ200918C001850002019-12-16 1:53PM EST2020-09-1830.8241.0441.470.00-117026.47%
QQQ200930C001850002020-01-28 12:39PM EST2020-09-3040.7840.5941.030.00-1024.83%
QQQ201218C001850002020-01-22 1:20PM EST2020-12-1845.3941.8843.240.00--025.67%
QQQ210115C001850002020-01-29 3:20PM EST2021-01-1543.0041.8843.69+2.75+6.83%12025.38%
QQQ210319C001850002020-01-14 2:30PM EST2021-03-1943.4741.5146.500.00-100027.49%
QQQ210618C001850002020-01-02 1:42PM EST2021-06-1840.5242.5047.500.00--026.17%
QQQ220121C001850002020-01-29 1:21PM EST2022-01-2149.0145.5050.50+0.08+0.16%3025.00%
PutsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200131P001850002020-01-28 3:54PM EST2020-01-310.010.000.020.00-37071.88%
QQQ200207P001850002020-01-28 2:09PM EST2020-02-070.030.010.030.00-19043.95%
QQQ200214P001850002020-01-28 2:07PM EST2020-02-140.060.040.060.00-19036.72%
QQQ200221P001850002020-01-29 1:34PM EST2020-02-210.080.090.11-0.03-27.27%152033.59%
QQQ200228P001850002020-01-29 9:39AM EST2020-02-280.160.160.18-0.03-15.79%22031.84%
QQQ200320P001850002020-01-29 10:41AM EST2020-03-200.480.470.50+0.01+2.13%280029.64%
QQQ200331P001850002020-01-28 11:45AM EST2020-03-310.640.640.690.00-1028.87%
QQQ200417P001850002020-01-29 3:15PM EST2020-04-170.900.910.95-0.01-1.10%148027.61%
QQQ200619P001850002020-01-29 1:32PM EST2020-06-191.761.861.95-0.11-5.88%253025.09%
QQQ200630P001850002020-01-29 11:06AM EST2020-06-302.002.032.10-0.58-22.48%5024.73%
QQQ200918P001850002020-01-28 1:43PM EST2020-09-183.303.253.340.00-50023.39%
QQQ200930P001850002020-01-27 10:05AM EST2020-09-304.123.393.600.00-2023.43%
QQQ201218P001850002020-01-29 1:25PM EST2020-12-184.664.794.91-0.79-14.50%10022.95%
QQQ201231P001850002020-01-28 2:14PM EST2020-12-314.994.945.150.00-2022.94%
QQQ210115P001850002020-01-27 3:56PM EST2021-01-155.965.145.300.00-15022.72%
QQQ210319P001850002020-01-28 2:52PM EST2021-03-196.755.276.930.00-1023.48%
QQQ210618P001850002020-01-22 3:55PM EST2021-06-186.446.458.260.00-2023.07%
QQQ220121P001850002020-01-28 2:48PM EST2022-01-2110.028.9210.970.00-117022.23%