QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:205.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200124C002050002020-01-17 12:02PM EST2020-01-2417.5118.1318.45+0.29+1.68%240330.47%
QQQ200131C002050002020-01-17 4:14PM EST2020-01-3118.4318.3718.46+0.97+5.56%10512321.97%
QQQ200207C002050002020-01-14 12:17PM EST2020-02-0716.4718.5918.670.00-124022.75%
QQQ200214C002050002020-01-14 1:37PM EST2020-02-1416.4018.8318.920.00-14922.78%
QQQ200221C002050002020-01-17 2:37PM EST2020-02-2118.6619.0519.13+1.12+6.39%311,07622.22%
QQQ200228C002050002020-01-17 3:50PM EST2020-02-2819.2619.3019.38+2.79+16.94%62022.05%
QQQ200320C002050002020-01-17 4:12PM EST2020-03-2020.2620.1720.27+1.06+5.52%956,46022.27%
QQQ200331C002050002020-01-17 11:16AM EST2020-03-3119.6720.3720.49+0.70+3.69%618521.41%
QQQ200417C002050002020-01-17 9:41AM EST2020-04-1720.4020.8720.98+0.90+4.62%12220.97%
QQQ200619C002050002020-01-17 3:13PM EST2020-06-1922.4922.9323.10+0.67+3.07%1718,53221.06%
QQQ200630C002050002020-01-15 9:44AM EST2020-06-3021.2923.0623.280.00-12820.73%
QQQ200918C002050002020-01-17 3:40PM EST2020-09-1825.2325.3125.70+1.11+4.60%171,37621.05%
QQQ200930C002050002019-12-17 9:54AM EST2020-09-3016.1024.6725.140.00-1019.66%
QQQ201218C002050002020-01-16 3:44PM EST2020-12-1827.0427.1428.95+5.04+22.91%4622.38%
QQQ210115C002050002020-01-17 3:56PM EST2021-01-1528.5027.5629.37+1.49+5.52%146,39322.03%
QQQ210319C002050002020-01-09 12:11PM EST2021-03-1927.2928.5731.380.00--2122.69%
QQQ220121C002050002020-01-16 10:24AM EST2022-01-2134.8034.0737.530.00-451,15122.66%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200124P002050002020-01-17 3:53PM EST2020-01-240.020.030.04-0.03-60.00%108,18728.13%
QQQ200131P002050002020-01-17 3:34PM EST2020-01-310.110.100.11-0.04-26.67%1,75010,40923.19%
QQQ200207P002050002020-01-17 3:56PM EST2020-02-070.240.250.27-0.08-25.00%322,70922.41%
QQQ200214P002050002020-01-17 3:59PM EST2020-02-140.410.420.44-0.15-26.79%4,1824,66621.68%
QQQ200221P002050002020-01-17 3:55PM EST2020-02-210.550.570.59-0.12-17.91%2,16140,13620.85%
QQQ200228P002050002020-01-17 3:43PM EST2020-02-280.770.750.77-0.15-16.30%1582420.45%
QQQ200320P002050002020-01-17 4:14PM EST2020-03-201.431.431.46-0.17-10.63%1,41926,08920.34%
QQQ200331P002050002020-01-17 1:36PM EST2020-03-311.871.761.81-0.23-10.95%42,15020.24%
QQQ200417P002050002020-01-17 3:23PM EST2020-04-172.332.252.29-0.13-5.28%333,15919.95%
QQQ200619P002050002020-01-17 3:13PM EST2020-06-193.973.833.89-0.11-2.70%3447,27219.22%
QQQ200630P002050002020-01-16 10:49AM EST2020-06-304.514.114.200.00-510819.25%
QQQ200918P002050002020-01-17 1:50PM EST2020-09-186.155.936.08-0.33-5.09%541,28219.03%
QQQ200930P002050002020-01-17 11:53AM EST2020-09-306.526.146.42-2.81-30.12%17119.14%
QQQ201218P002050002020-01-17 1:33PM EST2020-12-188.418.098.26-0.49-5.51%263219.29%
QQQ210115P002050002020-01-17 3:31PM EST2021-01-158.758.528.75-0.35-3.85%2213,08919.18%
QQQ210319P002050002020-01-17 12:45PM EST2021-03-1910.008.9310.66-0.58-5.48%-619.98%
QQQ210618P002050002020-01-17 10:28AM EST2021-06-1811.8210.4512.30-0.21-1.75%121219.89%
QQQ220121P002050002020-01-16 3:52PM EST2022-01-2114.0013.5415.610.00-146419.61%