QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:186.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200221C001860002020-01-17 9:33AM EST2020-02-2137.1037.3637.80+2.20+6.30%710735.06%
QQQ200320C001860002020-01-17 3:54PM EST2020-03-2038.1538.0338.14+2.10+5.83%149129.64%
QQQ200331C001860002019-10-09 12:00PM EST2020-03-3112.0219.7219.960.00-10280.00%
QQQ200619C001860002020-01-07 11:03AM EST2020-06-1933.4939.5039.710.00-457125.63%
QQQ200630C001860002019-11-04 12:02PM EST2020-06-3021.5324.6024.960.00-81140.00%
QQQ200918C001860002019-12-10 11:14AM EST2020-09-1826.5337.8538.330.00-1015.82%
QQQ200930C001860002019-12-10 11:14AM EST2020-09-3026.5037.9238.440.00-1015.86%
QQQ201218C001860002020-01-10 3:32PM EST2020-12-1838.9042.2144.020.00-1125.67%
QQQ210115C001860002020-01-13 3:48PM EST2021-01-1541.4442.5144.320.00-2039725.15%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200221P001860002020-01-17 11:57AM EST2020-02-210.110.090.120.00-11,31928.32%
QQQ200320P001860002020-01-17 11:00AM EST2020-03-200.410.370.39-0.13-24.07%322,93025.78%
QQQ200331P001860002020-01-17 1:42PM EST2020-03-310.550.490.53-0.03-5.17%132825.31%
QQQ200619P001860002020-01-17 11:07AM EST2020-06-191.741.591.64-0.02-1.14%207,31023.10%
QQQ200630P001860002020-01-07 3:37PM EST2020-06-302.841.761.820.00-17222.99%
QQQ200918P001860002020-01-17 11:39AM EST2020-09-183.092.943.02-4.94-61.52%101022.15%
QQQ200930P001860002019-12-31 2:40PM EST2020-09-305.133.073.240.00-152822.16%
QQQ201218P001860002020-01-17 1:07PM EST2020-12-184.594.424.58-0.29-5.94%1122.03%
QQQ210115P001860002019-12-26 9:43AM EST2021-01-155.454.724.940.00-122921.81%
QQQ220121P001860002019-11-27 10:40AM EST2022-01-2114.7511.0312.910.00-11424.08%