QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:198.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200124C001980002020-01-22 4:00PM EST2020-01-2425.8325.6326.00+1.02+4.11%24985.16%
QQQ200131C001980002020-01-08 10:27AM EST2020-01-3118.6025.7326.090.00-31843.99%
QQQ200207C001980002020-01-14 12:50PM EST2020-02-0723.3525.8726.230.00-202436.33%
QQQ200214C001980002020-01-13 12:07AM EST2020-02-1418.2725.9926.410.00--033.11%
QQQ200221C001980002020-01-21 12:08PM EST2020-02-2126.1926.1526.510.00-427530.18%
QQQ200320C001980002020-01-21 12:46PM EST2020-03-2026.9927.1627.250.00-82,84926.69%
QQQ200331C001980002020-01-16 2:15PM EST2020-03-3125.3027.2927.410.00-1010825.30%
QQQ200417C001980002020-01-21 12:00AM EST2020-04-1726.7427.6527.770.00--224.24%
QQQ200619C001980002020-01-13 3:11PM EST2020-06-1928.7229.3829.550.00-139623.49%
QQQ200630C001980002020-01-13 3:11PM EST2020-06-3027.1029.4829.690.00-17723.02%
QQQ200918C001980002020-01-17 9:57AM EST2020-09-1830.6931.4131.800.00-4522.85%
QQQ200930C001980002020-01-09 3:14PM EST2020-09-3027.8231.5231.930.00-1222.53%
QQQ210115C001980002020-01-16 11:22AM EST2021-01-1531.8532.3535.980.00-313124.64%
QQQ220121C001980002020-01-06 3:27PM EST2022-01-2135.1438.5043.500.00-13024.27%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200124P001980002020-01-22 1:54PM EST2020-01-240.010.010.010.00-244660.94%
QQQ200131P001980002020-01-22 9:36AM EST2020-01-310.030.020.040.00-551333.99%
QQQ200207P001980002020-01-17 3:00PM EST2020-02-070.120.090.100.00-11421528.91%
QQQ200214P001980002020-01-22 1:54PM EST2020-02-140.140.170.19-0.06-30.00%217226.81%
QQQ200221P001980002020-01-22 3:54PM EST2020-02-210.280.270.28+0.01+3.70%77613,35425.24%
QQQ200228P001980002020-01-22 9:53AM EST2020-02-280.320.390.41-0.08-20.00%175424.56%
QQQ200320P001980002020-01-22 2:43PM EST2020-03-200.810.870.89-0.08-8.99%767,50323.60%
QQQ200331P001980002020-01-22 12:49PM EST2020-03-311.031.111.14-0.07-6.36%4981223.16%
QQQ200417P001980002020-01-22 2:30PM EST2020-04-171.401.471.50-0.03-2.10%2029122.50%
QQQ200619P001980002020-01-16 3:22PM EST2020-06-193.052.792.820.00-2,0013,06421.19%
QQQ200630P001980002020-01-22 2:23PM EST2020-06-302.953.023.08-0.30-9.23%422721.14%
QQQ200918P001980002020-01-22 10:26AM EST2020-09-184.434.634.71-0.35-7.32%32120.58%
QQQ200930P001980002020-01-10 2:39PM EST2020-09-305.994.834.990.00-2920.61%
QQQ201218P001980002020-01-13 1:22PM EST2020-12-187.306.526.640.00-21220.58%
QQQ210115P001980002020-01-22 11:13AM EST2021-01-156.806.957.10-0.35-4.90%11,13020.43%