QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:192.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200124C001920002020-01-14 11:51AM EST2020-01-2428.7031.0531.450.00-11858.79%
QQQ200131C001920002020-01-17 11:16AM EST2020-01-3130.3831.1331.53+1.45+5.01%11642.48%
QQQ200214C001920002020-01-17 1:01PM EST2020-02-1430.9331.4831.59+7.62+32.69%1130.57%
QQQ200221C001920002020-01-15 3:58PM EST2020-02-2128.6731.5931.700.00-5632729.30%
QQQ200320C001920002020-01-17 11:34AM EST2020-03-2031.5732.2532.35+0.67+2.17%191,52027.56%
QQQ200331C001920002020-01-08 2:50PM EST2020-03-3127.4332.3532.480.00-23526.22%
QQQ200619C001920002020-01-15 2:19PM EST2020-06-1931.9934.0834.280.00-301,37624.33%
QQQ200630C001920002019-11-08 10:09AM EST2020-06-3017.3021.4021.720.00-13630.00%
QQQ200918C001920002020-01-15 2:26PM EST2020-09-1834.1135.8736.290.00-10018623.60%
QQQ201218C001920002020-01-10 11:15AM EST2020-12-1835.6337.2739.080.00-1124.70%
QQQ201231C001920002020-01-07 2:19PM EST2020-12-3132.4937.8238.770.00--723.75%
QQQ210115C001920002020-01-14 10:03AM EST2021-01-1536.2037.6039.410.00-242424.21%
QQQ220121C001920002020-01-09 10:07AM EST2022-01-2142.0042.0047.000.00-12824.52%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200124P001920002020-01-17 9:45AM EST2020-01-240.010.000.00-0.01-50.00%1010,99225.00%
QQQ200131P001920002020-01-17 3:02PM EST2020-01-310.020.030.04-0.02-50.00%775735.35%
QQQ200207P001920002020-01-16 1:50PM EST2020-02-070.090.060.080.00-131630.76%
QQQ200214P001920002020-01-15 9:30AM EST2020-02-140.180.120.140.00-1228.61%
QQQ200221P001920002020-01-17 3:41PM EST2020-02-210.160.160.18-0.03-15.79%1,0934,17526.47%
QQQ200320P001920002020-01-17 3:55PM EST2020-03-200.550.570.59-0.09-14.06%1513,20524.49%
QQQ200331P001920002020-01-16 10:19AM EST2020-03-310.880.740.780.00-334824.05%
QQQ200619P001920002020-01-15 2:41PM EST2020-06-192.502.122.160.00-161,67322.03%
QQQ200630P001920002020-01-03 1:36PM EST2020-06-303.812.322.380.00-23221.97%
QQQ200918P001920002020-01-09 10:06AM EST2020-09-184.573.693.790.00-152121.28%
QQQ200930P001920002019-12-04 11:18AM EST2020-09-309.785.675.860.00--024.91%
QQQ210115P001920002020-01-14 12:55PM EST2021-01-156.485.745.960.00-340121.06%
QQQ220121P001920002019-10-29 9:58AM EST2022-01-2119.9712.7621.270.00-21129.87%