QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:190.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200124C001900002020-01-17 2:35PM EST2020-01-2432.860.000.000.00-200.00%
QQQ200131C001900002020-01-21 1:05PM EST2020-01-3133.780.000.00+1.80+5.63%1000.00%
QQQ200207C001900002020-01-07 4:01PM EST2020-02-0725.980.000.000.00-100.00%
QQQ200214C001900002020-01-03 11:43AM EST2020-02-1425.470.000.000.00-1000.00%
QQQ200221C001900002020-01-21 2:09PM EST2020-02-2133.330.000.000.00-100.00%
QQQ200228C001900002020-01-21 1:05PM EST2020-02-2834.170.000.000.00--00.00%
QQQ200320C001900002020-01-21 11:48AM EST2020-03-2034.580.000.000.00-300.00%
QQQ200331C001900002020-01-17 11:17AM EST2020-03-3133.430.000.000.00-100.00%
QQQ200417C001900002020-01-15 1:25PM EST2020-04-1731.970.000.000.00--00.00%
QQQ200619C001900002020-01-21 10:49AM EST2020-06-1936.030.000.000.00-100.00%
QQQ200630C001900002020-01-17 4:00PM EST2020-06-3036.270.000.000.00-100.00%
QQQ200918C001900002020-01-14 2:28PM EST2020-09-1835.730.000.000.00-20000.00%
QQQ200930C001900002020-01-21 1:33PM EST2020-09-3037.760.000.000.00-1300.00%
QQQ201218C001900002020-01-17 2:11PM EST2020-12-1839.530.000.000.00-100.00%
QQQ210115C001900002020-01-21 10:09AM EST2021-01-1540.000.000.000.00-1500.00%
QQQ210319C001900002020-01-14 2:31PM EST2021-03-1939.530.000.000.00-7500.00%
QQQ210618C001900002020-01-09 11:02AM EST2021-06-1840.090.000.000.00--00.00%
QQQ210917C001900002020-01-13 3:16PM EST2021-09-1742.180.000.000.00-100.00%
QQQ220121C001900002020-01-17 1:59PM EST2022-01-2145.900.000.000.00-1000.00%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200124P001900002020-01-21 11:20AM EST2020-01-240.010.000.000.00-1050.00%
QQQ200131P001900002020-01-21 10:50AM EST2020-01-310.020.000.000.00-12025.00%
QQQ200207P001900002020-01-16 1:50PM EST2020-02-070.070.000.000.00-16012.50%
QQQ200214P001900002020-01-16 1:21PM EST2020-02-140.130.000.000.00-10012.50%
QQQ200221P001900002020-01-21 3:31PM EST2020-02-210.110.000.000.00-103012.50%
QQQ200228P001900002020-01-21 3:06PM EST2020-02-280.180.000.000.00-2012.50%
QQQ200320P001900002020-01-21 3:52PM EST2020-03-200.490.000.000.00-1,23806.25%
QQQ200331P001900002020-01-21 12:45PM EST2020-03-310.620.000.000.00-206.25%
QQQ200417P001900002020-01-21 3:18PM EST2020-04-170.900.000.000.00-506.25%
QQQ200619P001900002020-01-21 11:17AM EST2020-06-191.930.000.000.00-1306.25%
QQQ200630P001900002020-01-21 11:38AM EST2020-06-302.120.000.000.00-4006.25%
QQQ200918P001900002020-01-15 1:52PM EST2020-09-184.020.000.000.00-103.13%
QQQ200930P001900002020-01-16 11:14AM EST2020-09-304.000.000.000.00-503.13%
QQQ201218P001900002020-01-21 10:45AM EST2020-12-185.140.000.000.00-1,10903.13%
QQQ210115P001900002020-01-21 2:01PM EST2021-01-155.650.000.000.00-603.13%
QQQ210319P001900002019-12-20 10:40AM EST2021-03-199.070.000.000.00-1003.13%
QQQ210618P001900002020-01-08 11:40AM EST2021-06-189.350.000.000.00-303.13%
QQQ220121P001900002020-01-21 10:50AM EST2022-01-2110.540.000.000.00-803.13%