QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:209.00
CallsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200605C002090002020-06-01 9:46AM EDT2020-06-0524.440.000.000.00-1600.00%
QQQ200612C002090002020-05-26 1:18PM EDT2020-06-1222.770.000.000.00-100.00%
QQQ200619C002090002020-06-01 2:20PM EDT2020-06-1925.790.000.000.00-200.00%
QQQ200626C002090002020-06-01 2:30PM EDT2020-06-2626.010.000.000.00-400.00%
QQQ200630C002090002020-05-22 1:49PM EDT2020-06-3022.750.000.000.00-300.00%
QQQ200702C002090002020-05-22 9:41AM EDT2020-07-0221.850.000.000.00-100.00%
QQQ200717C002090002020-06-01 12:57PM EDT2020-07-1727.070.000.000.00-100.00%
QQQ200821C002090002020-05-18 10:27AM EDT2020-08-2124.950.000.000.00-800.00%
QQQ200918C002090002020-06-01 9:30AM EDT2020-09-1829.930.000.000.00-200.00%
QQQ200930C002090002020-05-29 11:07AM EDT2020-09-3028.280.000.000.00-400.00%
QQQ201218C002090002020-05-26 9:37AM EDT2020-12-1834.620.000.000.00-200.00%
QQQ201231C002090002020-05-28 1:36PM EDT2020-12-3135.250.000.000.00-100.00%
QQQ210115C002090002020-05-29 2:16PM EDT2021-01-1534.000.000.000.00-800.00%
QQQ210319C002090002020-06-01 2:59PM EDT2021-03-1937.960.000.000.00-300.00%
QQQ210331C002090002020-05-29 11:44AM EDT2021-03-3135.580.000.000.00-200.00%
QQQ211217C002090002020-05-19 11:01AM EDT2021-12-1741.150.000.000.00-100.00%
PutsforJune 5, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200605P002090002020-06-01 3:48PM EDT2020-06-050.040.000.000.00-55025.00%
QQQ200612P002090002020-06-01 10:58AM EDT2020-06-120.360.000.000.00-5012.50%
QQQ200619P002090002020-06-01 4:00PM EDT2020-06-190.740.000.000.00-139012.50%
QQQ200626P002090002020-06-01 3:51PM EDT2020-06-261.190.000.000.00-57012.50%
QQQ200630P002090002020-06-01 4:11PM EDT2020-06-301.360.000.000.00-806.25%
QQQ200702P002090002020-06-01 9:38AM EDT2020-07-021.930.000.000.00-10906.25%
QQQ200710P002090002020-06-01 9:51AM EDT2020-07-102.280.000.000.00-1006.25%
QQQ200717P002090002020-06-01 3:59PM EDT2020-07-172.520.000.000.00-14306.25%
QQQ200821P002090002020-05-29 3:37PM EDT2020-08-215.280.000.000.00-506.25%
QQQ200918P002090002020-05-29 11:32AM EDT2020-09-187.820.000.000.00-3006.25%
QQQ200930P002090002020-05-22 11:32AM EDT2020-09-309.440.000.000.00-9203.13%
QQQ201016P002090002020-05-29 2:25PM EDT2020-10-168.850.000.000.00-9003.13%
QQQ201120P002090002020-06-01 2:08PM EDT2020-11-209.820.000.000.00-203.13%
QQQ201218P002090002020-05-14 3:19PM EDT2020-12-1817.270.000.000.00-103.13%
QQQ201231P002090002020-05-18 10:08AM EDT2020-12-3114.600.000.000.00-603.13%
QQQ210115P002090002020-06-01 9:48AM EDT2021-01-1512.320.000.000.00-103.13%
QQQ210319P002090002020-05-29 2:50PM EDT2021-03-1915.200.000.000.00-1603.13%
QQQ210331P002090002020-06-01 10:36AM EDT2021-03-3114.290.000.000.00-203.13%
QQQ211217P002090002020-05-27 3:56PM EDT2021-12-1721.010.000.000.00--01.56%