QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:187.00
CallsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200221C001870002020-01-28 10:24AM EST2020-02-2133.5434.4434.940.00-40032.62%
QQQ200320C001870002020-01-29 11:13AM EST2020-03-2035.8035.2735.51+0.13+0.36%44030.35%
QQQ200331C001870002019-10-25 11:16AM EST2020-03-3114.9521.6622.130.00-1270.00%
QQQ200619C001870002020-01-29 9:51AM EST2020-06-1937.8937.0437.34+4.07+12.03%10026.06%
QQQ200630C001870002019-12-03 9:33AM EST2020-06-3020.7031.1931.470.00-500.00%
QQQ200918C001870002020-01-21 9:46AM EST2020-09-1840.2438.6739.150.00-1024.74%
QQQ210115C001870002020-01-17 12:47PM EST2021-01-1542.2039.3343.010.00-2026.58%
QQQ220121C001870002019-10-21 9:48AM EST2022-01-2127.9832.2634.980.00-145.97%
PutsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200221P001870002020-01-28 3:31PM EST2020-02-210.120.100.130.00-2032.62%
QQQ200320P001870002020-01-29 12:56PM EST2020-03-200.500.530.58-0.34-40.48%4029.13%
QQQ200331P001870002020-01-28 11:32AM EST2020-03-310.730.730.780.00-2028.30%
QQQ200619P001870002020-01-28 2:38PM EST2020-06-192.012.052.140.00-1024.71%
QQQ200630P001870002020-01-28 12:39PM EST2020-06-302.232.252.300.00-5024.36%
QQQ200918P001870002020-01-28 10:02AM EST2020-09-183.883.523.630.00-4023.14%
QQQ200930P001870002020-01-13 1:16PM EST2020-09-303.793.713.840.00-5023.04%
QQQ201218P001870002020-01-21 11:02AM EST2020-12-184.685.145.260.00--022.72%
QQQ201231P001870002020-01-06 10:43AM EST2020-12-316.715.285.510.00--022.72%
QQQ210115P001870002020-01-28 3:45PM EST2021-01-155.535.505.650.00-22022.47%
QQQ220121P001870002019-10-15 12:25PM EST2022-01-2119.5015.3616.780.00-60027.36%