QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:202.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200228C002020002020-01-15 1:23PM EST2020-02-2820.4032.1632.340.00-15332.57%
QQQ200320C002020002020-02-25 2:59PM EST2020-03-2017.470.000.000.00-4000.00%
QQQ200331C002020002020-02-25 2:39PM EST2020-03-3117.000.000.000.00-100.00%
QQQ200417C002020002020-02-25 1:36PM EST2020-04-1719.570.000.000.00-100.00%
QQQ200515C002020002020-02-25 11:55AM EST2020-05-1522.8619.4019.650.00-22-30.24%
QQQ200619C002020002020-02-25 3:16PM EST2020-06-1921.7920.8521.090.00-411,36128.61%
QQQ200630C002020002020-02-04 2:40PM EST2020-06-3029.2921.0421.300.00-5027.80%
QQQ200918C002020002020-02-21 3:39PM EST2020-09-1827.6023.5923.850.00-111926.10%
QQQ200930C002020002020-02-18 10:05AM EST2020-09-3037.150.000.000.00-300.00%
QQQ201218C002020002020-02-20 9:59AM EST2020-12-1841.3525.3027.110.00-2126.30%
QQQ210115C002020002020-02-25 2:54PM EST2021-01-1527.320.000.000.00-3500.00%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200228P002020002020-02-25 3:59PM EST2020-02-280.610.500.550.00-98154856.10%
QQQ200306P002020002020-02-25 4:06PM EST2020-03-061.570.000.000.00-81306.25%
QQQ200313P002020002020-02-25 2:18PM EST2020-03-132.150.000.000.00-195-6.25%
QQQ200320P002020002020-02-25 4:00PM EST2020-03-202.670.000.000.00-56406.25%
QQQ200327P002020002020-02-25 3:23PM EST2020-03-273.300.000.000.00-94-6.25%
QQQ200331P002020002020-02-25 3:17PM EST2020-03-313.150.000.000.00-8006.25%
QQQ200403P002020002020-02-25 4:00PM EST2020-04-033.600.000.000.00-187-6.25%
QQQ200417P002020002020-02-25 3:48PM EST2020-04-174.184.124.210.00-4521,54730.02%
QQQ200515P002020002020-02-25 3:26PM EST2020-05-155.560.000.000.00-73-3.13%
QQQ200619P002020002020-02-25 2:53PM EST2020-06-196.440.000.000.00-21203.13%
QQQ200630P002020002020-02-25 2:09PM EST2020-06-307.050.000.000.00-1003.13%
QQQ200918P002020002020-02-25 12:08PM EST2020-09-187.780.000.000.00-1401.56%
QQQ200930P002020002020-02-13 2:23PM EST2020-09-304.009.389.580.00--023.90%
QQQ201218P002020002020-02-25 9:43AM EST2020-12-189.300.000.000.00-1101.56%
QQQ201231P002020002020-01-28 11:28AM EST2020-12-318.540.000.000.00-1001.56%
QQQ210115P002020002020-02-24 11:46AM EST2021-01-1510.070.000.000.00-101.56%