QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:197.00
CallsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200131C001970002020-01-27 11:03AM EST2020-01-3121.4225.2625.610.00-3083.11%
QQQ200207C001970002020-01-17 11:32AM EST2020-02-0725.6925.4325.770.00-11052.69%
QQQ200214C001970002020-01-06 9:48AM EST2020-02-1418.0225.5525.990.00--043.36%
QQQ200221C001970002020-01-27 11:57AM EST2020-02-2122.2425.8626.000.00-6036.60%
QQQ200228C001970002020-01-29 3:16PM EST2020-02-2825.8126.0726.20+3.34+14.86%1033.97%
QQQ200320C001970002020-01-29 12:29PM EST2020-03-2026.8026.8526.95+0.52+1.98%2030.68%
QQQ200331C001970002020-01-22 10:36AM EST2020-03-3129.3127.0027.150.00-15028.83%
QQQ200619C001970002020-01-27 9:56AM EST2020-06-1926.2129.1929.350.00-5025.28%
QQQ200630C001970002020-01-21 10:20AM EST2020-06-3029.7829.2929.520.00-1024.78%
QQQ200918C001970002020-01-28 11:08AM EST2020-09-1829.9631.2031.530.00-5023.91%
QQQ200930C001970002019-11-04 12:12AM EST2020-09-3015.3118.2520.350.00--10.00%
QQQ210115C001970002020-01-10 1:41PM EST2021-01-1531.2233.0434.850.00-3024.22%
QQQ220121C001970002020-01-07 2:28PM EST2022-01-2136.2938.0042.500.00-1024.09%
PutsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200131P001970002020-01-29 9:41AM EST2020-01-310.010.000.01-0.02-66.67%30049.22%
QQQ200207P001970002020-01-28 11:36AM EST2020-02-070.110.070.080.00-1034.67%
QQQ200214P001970002020-01-27 3:58PM EST2020-02-140.450.170.190.00-102030.57%
QQQ200221P001970002020-01-29 12:20PM EST2020-02-210.280.270.28-0.03-9.68%21027.69%
QQQ200228P001970002020-01-28 12:53PM EST2020-02-280.500.430.440.00-9026.76%
QQQ200320P001970002020-01-29 11:02AM EST2020-03-201.051.001.01-0.02-1.87%41025.37%
QQQ200331P001970002020-01-28 2:58PM EST2020-03-311.351.311.330.00-7024.95%
QQQ200619P001970002020-01-29 9:39AM EST2020-06-193.053.053.07-0.73-19.31%10022.05%
QQQ200630P001970002019-12-31 9:30AM EST2020-06-304.523.293.330.00-5021.94%
QQQ200918P001970002020-01-28 3:53PM EST2020-09-185.144.884.940.00-3021.06%
QQQ200930P001970002020-01-27 9:30AM EST2020-09-306.535.135.240.00-2021.10%
QQQ210115P001970002020-01-22 10:46AM EST2021-01-156.487.207.350.00-4020.78%
QQQ220121P001970002020-01-22 3:38PM EST2022-01-2112.2512.0113.940.00-5020.89%