QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:201.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200221C002010002020-02-14 9:41AM EST2020-02-2133.560.000.000.00-200.00%
QQQ200228C002010002020-01-31 3:13PM EST2020-02-2819.3833.7233.850.00-38647.46%
QQQ200306C002010002020-02-03 12:08AM EST2020-03-0620.4133.8733.990.00--1040.72%
QQQ200320C002010002020-02-13 11:12AM EST2020-03-2033.8534.2034.320.00-111,22735.11%
QQQ200331C002010002020-01-31 11:34AM EST2020-03-3121.5434.3034.440.00-279131.46%
QQQ200417C002010002020-02-11 10:25AM EST2020-04-1733.7934.6134.730.00-21828.76%
QQQ200619C002010002020-02-05 9:33AM EST2020-06-1931.9336.1936.350.00-211026.36%
QQQ200630C002010002020-01-24 12:49PM EST2020-06-3027.1336.2936.470.00-3825.63%
QQQ200918C002010002020-02-13 3:07PM EST2020-09-1837.9038.0738.380.00-14624.62%
QQQ200930C002010002019-12-26 2:57PM EST2020-09-3021.9230.4330.830.00--10.00%
QQQ201218C002010002020-01-17 1:53PM EST2020-12-1830.6039.8640.620.00-2324.40%
QQQ210115C002010002020-02-05 9:30AM EST2021-01-1537.7240.0841.140.00-114224.15%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200221P002010002020-02-14 1:51PM EST2020-02-210.020.000.000.00-90025.00%
QQQ200228P002010002020-02-12 12:16PM EST2020-02-280.060.040.050.00-932538.48%
QQQ200306P002010002020-02-12 4:14PM EST2020-03-060.160.120.140.00-206734.77%
QQQ200320P002010002020-02-14 3:55PM EST2020-03-200.330.000.000.00-13012.50%
QQQ200331P002010002020-02-10 3:59PM EST2020-03-310.750.500.520.00-121,06028.57%
QQQ200417P002010002020-02-14 2:44PM EST2020-04-170.870.000.000.00-2106.25%
QQQ200619P002010002020-02-10 2:01PM EST2020-06-192.512.002.040.00-98,27024.04%
QQQ200630P002010002020-02-11 11:41AM EST2020-06-302.572.212.250.00-142523.76%
QQQ200918P002010002020-02-13 11:29AM EST2020-09-183.813.713.760.00-23522.50%
QQQ200930P002010002020-02-11 2:02PM EST2020-09-304.303.894.000.00-3422.42%
QQQ201218P002010002019-12-31 2:12PM EST2020-12-1810.658.588.830.00--027.34%
QQQ201231P002010002020-01-06 11:07AM EST2020-12-3110.346.556.790.00--1023.62%
QQQ210115P002010002020-02-13 1:39PM EST2021-01-156.005.875.990.00-155021.82%