QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:204.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200228C002040002020-02-21 12:07PM EST2020-02-2828.230.000.000.00-4800.00%
QQQ200306C002040002020-02-05 9:48AM EST2020-03-0625.630.000.000.00-2500.00%
QQQ200320C002040002020-02-21 2:27PM EST2020-03-2026.620.000.000.00-3300.00%
QQQ200331C002040002020-02-21 3:48PM EST2020-03-3127.210.000.000.00-800.00%
QQQ200417C002040002020-02-21 4:12PM EST2020-04-1728.150.000.000.00-800.00%
QQQ200619C002040002020-02-21 4:00PM EST2020-06-1930.260.000.000.00-100.00%
QQQ200630C002040002020-02-04 10:18AM EST2020-06-3025.750.000.000.00-100.00%
QQQ200918C002040002020-02-14 12:41PM EST2020-09-1835.340.000.000.00-10000.00%
QQQ200930C002040002019-11-04 2:44PM EST2020-09-3012.5913.8715.780.00-17170.00%
QQQ210115C002040002020-02-21 11:10AM EST2021-01-1535.360.000.000.00-200.00%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200228P002040002020-02-21 3:52PM EST2020-02-280.060.000.000.00-17025.00%
QQQ200306P002040002020-02-20 11:28AM EST2020-03-060.150.000.000.00-2012.50%
QQQ200313P002040002020-02-20 1:35PM EST2020-03-130.290.000.000.00-10012.50%
QQQ200320P002040002020-02-21 3:36PM EST2020-03-200.760.000.000.00-208012.50%
QQQ200331P002040002020-02-21 11:58AM EST2020-03-310.910.000.000.00-24106.25%
QQQ200417P002040002020-02-21 3:47PM EST2020-04-171.640.000.000.00-5206.25%
QQQ200619P002040002020-02-21 2:35PM EST2020-06-193.450.000.000.00-67406.25%
QQQ200630P002040002020-02-21 1:54PM EST2020-06-303.800.000.000.00-8403.13%
QQQ200918P002040002020-02-21 3:06PM EST2020-09-185.700.000.000.00-503.13%
QQQ200930P002040002020-02-14 2:10PM EST2020-09-304.550.000.000.00-203.13%
QQQ201218P002040002020-02-04 4:10PM EST2020-12-187.180.000.000.00-103.13%
QQQ201231P002040002020-01-21 12:08AM EST2020-12-318.530.000.000.00--03.13%
QQQ210115P002040002020-02-11 10:32AM EST2021-01-157.820.000.000.00-103.13%