QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:203.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200228C002030002020-02-18 10:53AM EST2020-02-2831.5516.3016.680.00-2860.21%
QQQ200306C002030002020-02-10 1:26PM EST2020-03-0628.2817.2617.580.00--248.83%
QQQ200320C002030002020-02-25 11:00AM EST2020-03-2019.2718.3618.57-1.07-5.26%245,70638.61%
QQQ200331C002030002020-02-11 3:45PM EST2020-03-3130.2318.7718.930.00-338633.94%
QQQ200417C002030002020-02-24 3:25PM EST2020-04-1722.6619.7819.940.00-9510231.89%
QQQ200619C002030002020-02-24 3:42PM EST2020-06-1924.7522.4422.770.00-981,11028.45%
QQQ200630C002030002020-02-24 10:44AM EST2020-06-3025.2922.7023.010.00-5027.73%
QQQ200918C002030002020-02-12 12:49PM EST2020-09-1836.1925.2125.430.00-100025.90%
QQQ200930C002030002020-02-18 10:05AM EST2020-09-3036.3125.1625.470.00-3025.25%
QQQ210115C002030002020-02-21 11:09AM EST2021-01-1536.9527.8328.300.00-1024.50%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200228P002030002020-02-25 10:57AM EST2020-02-280.270.260.28-0.05-15.62%47046.53%
QQQ200306P002030002020-02-25 11:01AM EST2020-03-061.001.131.16+0.04+4.17%36041.25%
QQQ200320P002030002020-02-25 11:09AM EST2020-03-202.202.102.13+0.26+13.40%279034.17%
QQQ200331P002030002020-02-24 4:08PM EST2020-03-312.182.832.91-0.36-14.17%161032.48%
QQQ200417P002030002020-02-25 9:54AM EST2020-04-173.103.673.75+0.16+5.44%8030.10%
QQQ200619P002030002020-02-21 1:23PM EST2020-06-195.575.946.040.00-2026.06%
QQQ200630P002030002020-02-24 1:55PM EST2020-06-305.676.246.340.00-4025.60%
QQQ200918P002030002020-02-20 3:30PM EST2020-09-184.298.358.470.00-1023.79%
QQQ200930P002030002020-02-21 1:05PM EST2020-09-305.458.678.830.00-5023.74%
QQQ201218P002030002020-01-27 3:37PM EST2020-12-189.6010.6610.830.00--023.20%
QQQ201231P002030002020-01-29 1:11PM EST2020-12-318.5310.8511.020.00--022.97%
QQQ210115P002030002020-01-31 3:44PM EST2021-01-159.9511.0311.270.00-158922.77%