QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:196.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200124C001960002019-12-30 12:29PM EST2020-01-2417.2927.0527.460.00-3444.53%
QQQ200131C001960002020-01-07 11:38AM EST2020-01-3120.4427.1527.550.00-15935.50%
QQQ200207C001960002020-01-13 12:31PM EST2020-02-0724.9727.4027.500.00--227.34%
QQQ200214C001960002020-01-03 9:35AM EST2020-02-1419.7027.5527.650.00-101127.30%
QQQ200221C001960002020-01-16 1:15PM EST2020-02-2125.7727.6827.780.00-416226.42%
QQQ200320C001960002020-01-17 12:52PM EST2020-03-2028.0028.4528.55+1.21+4.52%131,31225.56%
QQQ200331C001960002020-01-08 2:29PM EST2020-03-3123.6628.5828.700.00-13524.41%
QQQ200619C001960002020-01-14 10:17AM EST2020-06-1928.6630.5530.740.00-11,20823.20%
QQQ200630C001960002019-11-25 11:27AM EST2020-06-3016.7723.0923.410.00-1110.00%
QQQ200918C001960002020-01-17 2:32PM EST2020-09-1832.3732.5232.93+4.00+14.10%71122.74%
QQQ210115C001960002020-01-14 11:37AM EST2021-01-1533.4334.4236.230.00-319323.49%
QQQ220121C001960002019-12-16 9:35AM EST2022-01-2132.3238.5043.500.00-4023.44%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200124P001960002020-01-15 9:43AM EST2020-01-240.030.000.010.00-4022334.38%
QQQ200131P001960002020-01-17 3:02PM EST2020-01-310.030.030.04-0.03-50.00%122,76028.71%
QQQ200207P001960002020-01-13 11:05AM EST2020-02-070.230.090.100.00-4818226.66%
QQQ200214P001960002020-01-17 11:17AM EST2020-02-140.200.160.18-0.03-13.04%121925.39%
QQQ200221P001960002020-01-17 2:11PM EST2020-02-210.240.240.25-0.03-11.11%805,64124.07%
QQQ200320P001960002020-01-17 3:47PM EST2020-03-200.760.750.77-0.07-8.43%664,06022.89%
QQQ200331P001960002020-01-15 12:49PM EST2020-03-311.300.971.010.00-281822.67%
QQQ200619P001960002020-01-17 3:30PM EST2020-06-192.602.552.59-0.56-17.72%21,59721.07%
QQQ200630P001960002020-01-08 10:16AM EST2020-06-304.182.762.830.00-132721.02%
QQQ200918P001960002019-12-19 3:37PM EST2020-09-187.304.284.390.00-231920.53%
QQQ200930P001960002020-01-07 11:48AM EST2020-09-306.354.444.670.00-1120.58%
QQQ201231P001960002020-01-14 9:41AM EST2020-12-317.106.276.500.00-52020.55%
QQQ210115P001960002020-01-16 11:20AM EST2021-01-157.106.496.710.00-207720.43%
QQQ220121P001960002019-12-16 9:52AM EST2022-01-2116.7511.2013.190.00-2020.74%