QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:193.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200124C001930002019-12-16 12:13AM EST2020-01-2415.2129.0829.430.00--00.00%
QQQ200131C001930002020-01-17 4:03PM EST2020-01-3130.4130.7231.140.00-150.00%
QQQ200221C001930002020-01-17 12:10PM EST2020-02-2132.3031.0031.450.00-21790.00%
QQQ200320C001930002020-01-22 10:43AM EST2020-03-2033.1031.7332.030.00-14,36123.73%
QQQ200331C001930002020-01-08 3:03PM EST2020-03-3126.6631.9932.110.00-48122.51%
QQQ200619C001930002020-01-16 3:52PM EST2020-06-1932.3833.7833.980.00-201,20123.04%
QQQ200630C001930002020-01-13 2:46PM EST2020-06-3031.3333.8734.190.00-112722.87%
QQQ200918C001930002020-01-16 11:09AM EST2020-09-1833.7335.4435.820.00-10011022.35%
QQQ200930C001930002019-11-04 11:33AM EST2020-09-3019.1220.9523.140.00-280.00%
QQQ201218C001930002020-01-10 11:16AM EST2020-12-1834.7537.4338.130.00-1122.95%
QQQ201231C001930002020-01-22 3:42PM EST2020-12-3138.0537.4038.280.00---22.75%
QQQ210115C001930002020-01-22 11:19AM EST2021-01-1538.7736.3539.96+1.65+4.45%219524.81%
QQQ220121C001930002019-12-19 3:01PM EST2022-01-2135.1541.5046.500.00-122323.84%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200124P001930002020-01-17 1:34PM EST2020-01-240.010.000.010.00-1020896.88%
QQQ200131P001930002020-01-21 3:37PM EST2020-01-310.010.010.020.00-57039.84%
QQQ200207P001930002020-01-14 11:07AM EST2020-02-070.050.050.060.00-56933.30%
QQQ200214P001930002020-01-22 11:23AM EST2020-02-140.100.100.120.00-2330.37%
QQQ200221P001930002020-01-22 3:58PM EST2020-02-210.180.180.190.00-22,71628.47%
QQQ200320P001930002020-01-22 3:39PM EST2020-03-200.620.600.630.00-4,26612,25625.71%
QQQ200331P001930002020-01-22 9:42AM EST2020-03-310.710.810.84-0.12-14.46%11,57825.20%
QQQ200619P001930002020-01-16 12:23PM EST2020-06-192.482.222.280.00-41,25622.71%
QQQ200630P001930002020-01-21 11:21AM EST2020-06-302.452.432.470.00-101,20922.50%
QQQ200918P001930002020-01-16 1:15PM EST2020-09-184.213.974.020.00-628321.93%
QQQ200930P001930002019-11-26 10:50AM EST2020-09-309.235.586.830.00-202526.88%
QQQ201218P001930002020-01-21 10:32AM EST2020-12-185.665.575.690.00--2621.58%
QQQ210115P001930002020-01-10 9:30AM EST2021-01-156.785.966.110.00-41,69121.39%
QQQ220121P001930002020-01-13 2:48PM EST2022-01-2112.6010.4912.400.00-2321.45%