QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:200.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200124C002000002020-01-16 10:13AM EST2020-01-2421.8823.0623.460.00-615945.70%
QQQ200131C002000002020-01-17 12:18PM EST2020-01-3122.9023.1723.57+1.53+7.16%116833.99%
QQQ200207C002000002020-01-17 1:46PM EST2020-02-0723.0723.4623.56+1.51+7.00%11626.76%
QQQ200214C002000002020-01-17 2:11PM EST2020-02-1423.4323.6423.74+2.66+12.81%521926.20%
QQQ200221C002000002020-01-17 1:57PM EST2020-02-2123.5223.8123.90+0.82+3.61%61,05825.24%
QQQ200228C002000002020-01-16 3:37PM EST2020-02-2822.7524.0124.100.00-41824.83%
QQQ200320C002000002020-01-17 4:09PM EST2020-03-2024.7624.7224.82+1.50+6.45%8917,68524.48%
QQQ200331C002000002020-01-17 11:35AM EST2020-03-3124.2624.8825.00+0.89+3.81%12,27423.40%
QQQ200417C002000002020-01-17 3:20PM EST2020-04-1724.9225.2825.40+1.29+5.46%12522.67%
QQQ200619C002000002020-01-17 3:39PM EST2020-06-1927.0027.1027.28+0.95+3.65%2111,56322.38%
QQQ200630C002000002020-01-17 3:49PM EST2020-06-3027.2327.2127.44+1.43+5.54%2714421.99%
QQQ200918C002000002020-01-17 10:06AM EST2020-09-1829.1629.2529.66+0.86+3.04%63122.09%
QQQ200930C002000002020-01-06 3:26PM EST2020-09-3023.7529.3629.840.00-28821.87%
QQQ201218C002000002020-01-14 10:39AM EST2020-12-1830.0530.9332.740.00-31523.30%
QQQ201231C002000002020-01-14 1:12PM EST2020-12-3130.2531.5132.430.00-13122.43%
QQQ210115C002000002020-01-17 11:07AM EST2021-01-1531.7631.3233.13+0.46+1.47%241,63622.91%
QQQ210319C002000002020-01-17 3:59PM EST2021-03-1933.4931.0036.00+1.54+4.82%12024.66%
QQQ220121C002000002020-01-17 3:23PM EST2022-01-2138.9637.0042.00+0.98+2.58%721,73024.20%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200124P002000002020-01-17 3:59PM EST2020-01-240.020.010.030.00-1115,21639.84%
QQQ200131P002000002020-01-17 3:58PM EST2020-01-310.060.050.06-0.03-33.33%1,96718,12228.32%
QQQ200207P002000002020-01-17 3:31PM EST2020-02-070.150.140.16-0.02-11.76%2351,02726.22%
QQQ200214P002000002020-01-17 3:55PM EST2020-02-140.240.250.26-0.06-20.00%7,9328,54124.51%
QQQ200221P002000002020-01-17 3:59PM EST2020-02-210.350.350.37-0.06-14.63%67146,56023.41%
QQQ200228P002000002020-01-17 3:48PM EST2020-02-280.480.480.50-0.11-18.64%49393222.73%
QQQ200320P002000002020-01-17 4:13PM EST2020-03-201.031.001.03-0.08-7.21%44276,95022.17%
QQQ200331P002000002020-01-17 3:56PM EST2020-03-311.251.271.31-0.14-10.07%3702,91921.90%
QQQ200417P002000002020-01-17 3:58PM EST2020-04-171.651.681.71-0.18-9.84%4221,35321.44%
QQQ200619P002000002020-01-17 3:59PM EST2020-06-193.033.053.10-0.24-7.34%3,38810,64220.37%
QQQ200630P002000002020-01-17 10:22AM EST2020-06-303.303.333.38-0.27-7.56%3391220.37%
QQQ200918P002000002020-01-17 2:59PM EST2020-09-185.144.955.08-0.09-1.72%56,31419.95%
QQQ200930P002000002020-01-17 10:05AM EST2020-09-305.365.135.38-0.34-5.96%28820.01%
QQQ201218P002000002020-01-17 11:01AM EST2020-12-187.206.937.10-0.46-6.01%61320.08%
QQQ201231P002000002020-01-17 12:02PM EST2020-12-317.457.097.34-0.20-2.61%15120.04%
QQQ210115P002000002020-01-17 3:38PM EST2021-01-157.467.337.55-0.40-5.09%164,38019.92%
QQQ210319P002000002020-01-17 2:38PM EST2021-03-199.457.699.36-0.07-0.74%18120.68%
QQQ210618P002000002020-01-16 10:21AM EST2021-06-189.369.1310.920.00-12620.53%
QQQ210917P002000002019-12-23 9:47AM EST2021-09-1714.5010.4212.320.00--120.35%
QQQ220121P002000002020-01-17 10:37AM EST2022-01-2113.3912.0614.08-0.32-2.33%31,33020.14%