QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:207.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200228C002070002020-02-25 3:30PM EST2020-02-2810.000.000.000.00-8600.00%
QQQ200306C002070002020-02-25 3:27PM EST2020-03-0611.740.000.000.00-2500.00%
QQQ200313C002070002020-02-25 3:39PM EST2020-03-1311.550.000.000.00-3400.00%
QQQ200320C002070002020-02-25 3:51PM EST2020-03-2012.4912.5612.76-4.20-25.16%242,42736.48%
QQQ200327C002070002020-02-25 3:39PM EST2020-03-2712.5712.9113.14-2.36-15.81%167033.78%
QQQ200331C002070002020-02-25 12:10PM EST2020-03-3116.400.000.000.00-1900.00%
QQQ200417C002070002020-02-25 12:07PM EST2020-04-1714.050.000.000.00-4200.00%
QQQ200619C002070002020-02-25 2:01PM EST2020-06-1918.000.000.000.00-3300.00%
QQQ200630C002070002020-02-24 10:11AM EST2020-06-3022.380.000.000.00-100.00%
QQQ200918C002070002020-01-31 9:59AM EST2020-09-1823.5120.1320.380.00-30025.06%
QQQ200930C002070002020-01-22 3:04PM EST2020-09-3028.4730.3430.640.00-1040.46%
QQQ201218C002070002020-01-21 12:02AM EST2020-12-1826.350.000.000.00--00.00%
QQQ210115C002070002020-02-21 1:39PM EST2021-01-1532.700.000.000.00-700.00%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200228P002070002020-02-25 4:07PM EST2020-02-281.090.000.000.00-11,196012.50%
QQQ200306P002070002020-02-25 4:07PM EST2020-03-062.452.312.38+1.40+133.33%85749440.16%
QQQ200313P002070002020-02-25 2:32PM EST2020-03-132.850.000.000.00-28503.13%
QQQ200320P002070002020-02-25 4:03PM EST2020-03-203.540.000.000.00-3,55303.13%
QQQ200327P002070002020-02-25 3:23PM EST2020-03-274.310.000.000.00-11103.13%
QQQ200331P002070002020-02-25 2:10PM EST2020-03-314.420.000.000.00-3103.13%
QQQ200403P002070002020-02-25 1:48PM EST2020-04-034.760.000.000.00-8903.13%
QQQ200417P002070002020-02-25 3:43PM EST2020-04-175.625.295.41+1.69+43.00%2,0292,52628.27%
QQQ200515P002070002020-02-25 2:52PM EST2020-05-157.006.636.79+1.76+33.59%29-26.51%
QQQ200619P002070002020-02-25 1:52PM EST2020-06-197.250.000.000.00-38001.56%
QQQ200630P002070002020-02-25 1:22PM EST2020-06-307.550.000.000.00-101.56%
QQQ200918P002070002020-02-25 12:42PM EST2020-09-189.490.000.000.00-4201.56%
QQQ200930P002070002020-02-21 3:46PM EST2020-09-306.5010.9111.130.00-1222.99%
QQQ201218P002070002020-02-04 9:49AM EST2020-12-187.750.000.000.00-1000.78%
QQQ201231P002070002020-01-28 11:28AM EST2020-12-319.850.000.000.00-1000.78%
QQQ210115P002070002020-02-25 12:41PM EST2021-01-1512.190.000.000.00-100.78%