QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:195.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200124C001950002020-01-23 1:04PM EST2020-01-2428.5828.5328.63-0.37-1.28%52510.00%
QQQ200131C001950002020-01-21 1:18PM EST2020-01-3128.6028.7229.08+0.66+2.36%19400.00%
QQQ200207C001950002020-01-21 1:27PM EST2020-02-0728.5128.6028.960.00-1450.00%
QQQ200214C001950002020-01-16 12:59PM EST2020-02-1428.1728.9429.420.00-100.00%
QQQ200221C001950002020-01-21 12:23PM EST2020-02-2129.0028.8729.250.00-103870.00%
QQQ200228C001950002020-01-09 12:23PM EST2020-02-2824.6129.3929.560.00--10.00%
QQQ200320C001950002020-01-22 3:47PM EST2020-03-2030.2729.9930.08+0.97+3.31%93,33522.95%
QQQ200331C001950002020-01-17 10:23AM EST2020-03-3129.3030.1030.220.00-13,59722.24%
QQQ200417C001950002020-01-22 10:38AM EST2020-04-1731.5430.2830.460.00-52121.51%
QQQ200619C001950002020-01-22 2:57PM EST2020-06-1932.7332.0332.270.00-174,70022.84%
QQQ200630C001950002020-01-10 11:49AM EST2020-06-3028.4632.1132.430.00-104222.50%
QQQ200918C001950002020-01-22 9:30AM EST2020-09-1834.5433.8234.260.00-15422122.29%
QQQ200930C001950002019-12-16 1:52PM EST2020-09-3023.2332.6233.120.00-1019.42%
QQQ201218C001950002020-01-17 3:41PM EST2020-12-1835.3835.8336.530.00-51122.68%
QQQ210115C001950002020-01-23 9:30AM EST2021-01-1536.5135.0038.37-0.89-2.38%45,11924.48%
QQQ210319C001950002020-01-21 10:39AM EST2021-03-1937.5135.5040.500.00---25.36%
QQQ210618C001950002020-01-22 12:21PM EST2021-06-1840.1837.5042.500.00---25.30%
QQQ220121C001950002020-01-14 11:07AM EST2022-01-2140.7242.2246.000.00-2119024.51%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200124P001950002020-01-21 1:38PM EST2020-01-240.010.010.010.00-108,68398.44%
QQQ200131P001950002020-01-22 11:59AM EST2020-01-310.010.010.030.00-518,72739.26%
QQQ200207P001950002020-01-22 11:16AM EST2020-02-070.070.060.080.00-2522332.62%
QQQ200214P001950002020-01-22 3:22PM EST2020-02-140.130.130.14+0.01+8.33%1053,45229.30%
QQQ200221P001950002020-01-22 3:44PM EST2020-02-210.200.200.22+0.01+5.26%1,84814,30027.54%
QQQ200228P001950002020-01-22 3:15PM EST2020-02-280.300.300.32+0.04+15.38%325426.49%
QQQ200320P001950002020-01-22 3:56PM EST2020-03-200.720.720.740.00-2,69227,54725.27%
QQQ200331P001950002020-01-22 11:47AM EST2020-03-310.850.940.970.00-651,27524.76%
QQQ200417P001950002020-01-22 2:54PM EST2020-04-171.171.241.26-0.02-1.68%583,28223.77%
QQQ200619P001950002020-01-22 1:30PM EST2020-06-192.332.432.48-0.10-4.12%2677,42722.25%
QQQ200630P001950002020-01-17 3:10PM EST2020-06-302.752.652.700.00-1731622.12%
QQQ200918P001950002020-01-16 3:59PM EST2020-09-184.274.144.260.00-429,31421.48%
QQQ200930P001950002020-01-22 9:39AM EST2020-09-304.174.334.49-0.39-8.55%136721.42%
QQQ201218P001950002020-01-22 1:37PM EST2020-12-185.775.946.05-0.29-4.79%19421.29%
QQQ201231P001950002020-01-02 2:11PM EST2020-12-318.296.126.270.00--121.23%
QQQ210115P001950002020-01-21 2:04PM EST2021-01-156.556.346.490.00-53,37221.12%
QQQ210319P001950002020-01-09 12:11PM EST2021-03-198.496.708.280.00-21321.93%
QQQ210917P001950002020-01-15 3:54PM EST2021-09-1711.989.3911.200.00-101421.53%
QQQ220121P001950002020-01-22 1:51PM EST2022-01-2111.8611.0612.970.00-988521.29%