QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:199.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200124C001990002020-01-14 2:08PM EST2020-01-2421.2124.0624.460.00-868340.04%
QQQ200131C001990002020-01-17 10:58AM EST2020-01-3123.8024.1624.56+6.80+40.00%15432.32%
QQQ200207C001990002020-01-10 9:58AM EST2020-02-0721.1824.4424.540.00-4425.88%
QQQ200221C001990002020-01-14 3:55PM EST2020-02-2124.1024.7724.87+2.17+9.90%116425.03%
QQQ200228C001990002020-01-09 12:23PM EST2020-02-2820.8824.9625.050.00--324.61%
QQQ200320C001990002020-01-15 3:22PM EST2020-03-2022.9425.6425.750.00-62,40624.48%
QQQ200331C001990002020-01-14 10:31AM EST2020-03-3123.8925.7925.920.00-4419223.42%
QQQ200619C001990002020-01-17 10:21AM EST2020-06-1927.6927.9528.14+2.85+11.47%3170822.49%
QQQ200630C001990002020-01-17 3:33PM EST2020-06-3028.0328.0628.30+1.12+4.16%12422.11%
QQQ200918C001990002019-12-13 3:30PM EST2020-09-1818.8029.2729.680.00-6020.75%
QQQ200930C001990002020-01-02 2:36PM EST2020-09-3024.6230.1630.650.00-110721.97%
QQQ210115C001990002020-01-10 1:02PM EST2021-01-1529.9932.0933.900.00-121223.01%
QQQ220121C001990002019-11-14 11:03AM EST2022-01-2125.8027.8731.410.00-113613.74%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200124P001990002020-01-17 9:41AM EST2020-01-240.020.010.02-0.02-50.00%817333.59%
QQQ200131P001990002020-01-17 2:46PM EST2020-01-310.050.040.06-0.05-50.00%61,31827.15%
QQQ200207P001990002020-01-17 3:31PM EST2020-02-070.130.120.14-0.05-27.78%1014925.29%
QQQ200214P001990002020-01-17 4:06PM EST2020-02-140.220.220.24-0.05-18.52%6061524.12%
QQQ200221P001990002020-01-17 3:59PM EST2020-02-210.300.320.33-0.05-14.29%1612,06123.00%
QQQ200228P001990002020-01-17 11:34AM EST2020-02-280.470.440.46-0.18-27.69%3722.53%
QQQ200320P001990002020-01-17 12:23PM EST2020-03-200.990.930.96-0.11-10.00%12,79322.10%
QQQ200331P001990002020-01-09 11:30AM EST2020-03-311.871.181.230.00-17843921.88%
QQQ200417P001990002020-01-17 10:34AM EST2020-04-171.671.581.61-0.35-17.33%278921.44%
QQQ200619P001990002020-01-16 2:14PM EST2020-06-193.082.922.97-0.13-4.05%13,87120.47%
QQQ200630P001990002020-01-16 3:57PM EST2020-06-303.363.163.230.00-23520.44%
QQQ200918P001990002019-12-27 9:30AM EST2020-09-187.064.955.030.00-42020.28%
QQQ200930P001990002020-01-17 3:58PM EST2020-09-305.014.955.19-3.24-39.27%11220.09%
QQQ201231P001990002020-01-09 1:31PM EST2020-12-318.156.887.120.00--120.12%
QQQ210115P001990002020-01-16 1:55PM EST2021-01-157.687.127.350.00-3355020.03%
QQQ220121P001990002019-12-26 2:20PM EST2022-01-2116.3811.7813.790.00-1520.21%