QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:206.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200228C002060002020-02-25 3:42PM EST2020-02-2810.640.000.000.00-3300.00%
QQQ200306C002060002020-02-25 3:39PM EST2020-03-0611.540.000.000.00-9800.00%
QQQ200313C002060002020-02-25 11:55AM EST2020-03-1316.320.000.000.00-2000.00%
QQQ200320C002060002020-02-25 2:13PM EST2020-03-2014.100.000.000.00-3800.00%
QQQ200331C002060002020-02-18 11:19AM EST2020-03-3128.880.000.000.00-100.00%
QQQ200417C002060002020-02-25 3:14PM EST2020-04-1715.720.000.000.00-2500.00%
QQQ200619C002060002020-02-25 12:08PM EST2020-06-1920.800.000.000.00-6200.00%
QQQ200630C002060002020-02-24 3:15PM EST2020-06-3023.080.000.000.00-300.00%
QQQ200918C002060002020-02-21 1:52PM EST2020-09-1830.390.000.000.00-300.00%
QQQ200930C002060002020-02-24 10:44AM EST2020-09-3025.640.000.000.00-500.00%
QQQ201218C002060002019-12-27 9:50AM EST2020-12-1821.0024.2825.440.00-1126.98%
QQQ210115C002060002020-02-21 1:34PM EST2021-01-1533.980.000.000.00-200.00%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200228P002060002020-02-25 4:07PM EST2020-02-280.970.000.000.00-1,762012.50%
QQQ200306P002060002020-02-25 3:54PM EST2020-03-062.300.000.000.00-1,27106.25%
QQQ200313P002060002020-02-25 3:57PM EST2020-03-133.092.782.87+1.57+103.29%7118135.91%
QQQ200320P002060002020-02-25 4:01PM EST2020-03-203.453.273.36+1.10+46.81%1,9306,37932.87%
QQQ200327P002060002020-02-25 3:54PM EST2020-03-274.060.000.000.00-62-3.13%
QQQ200331P002060002020-02-25 2:24PM EST2020-03-314.210.000.000.00-10703.13%
QQQ200403P002060002020-02-25 3:34PM EST2020-04-034.560.000.000.00-67-3.13%
QQQ200417P002060002020-02-25 3:44PM EST2020-04-175.300.000.000.00-3,03803.13%
QQQ200515P002060002020-02-25 3:48PM EST2020-05-156.400.000.000.00-44-1.56%
QQQ200619P002060002020-02-25 4:02PM EST2020-06-197.760.000.000.00-23101.56%
QQQ200630P002060002020-02-25 3:21PM EST2020-06-308.058.008.14+1.79+28.59%23318424.86%
QQQ200918P002060002020-02-25 3:27PM EST2020-09-1810.4710.2710.43+1.97+23.18%1930223.23%
QQQ200930P002060002020-01-07 11:48AM EST2020-09-308.875.665.780.00-1115.04%
QQQ201218P002060002020-02-20 2:14PM EST2020-12-186.870.000.000.00-2501.56%
QQQ201231P002060002020-02-04 2:27PM EST2020-12-317.920.000.000.00-7501.56%
QQQ210115P002060002020-01-30 12:37PM EST2021-01-1510.250.000.000.00-200.78%