QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:210.00
CallsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200131C002100002020-01-28 3:36PM EST2020-01-3111.9211.6911.84+3.37+39.42%1493,85644.73%
QQQ200207C002100002020-01-28 3:58PM EST2020-02-0712.2212.2312.39+2.49+25.59%1043431.91%
QQQ200214C002100002020-01-28 2:54PM EST2020-02-1412.7612.7012.83+2.69+26.71%246228.15%
QQQ200221C002100002020-01-28 3:23PM EST2020-02-2113.2713.0413.17+2.84+27.23%25724,88425.88%
QQQ200228C002100002020-01-28 2:54PM EST2020-02-2813.5013.4213.56+1.92+16.58%247424.85%
QQQ200306C002100002020-01-27 12:32PM EST2020-03-0612.0813.9414.050.00-35724.70%
QQQ200320C002100002020-01-28 3:42PM EST2020-03-2014.7014.6414.77+2.35+19.03%11122,58123.82%
QQQ200331C002100002020-01-28 12:51PM EST2020-03-3114.6614.9115.06+2.01+15.89%301,17022.60%
QQQ200417C002100002020-01-28 3:42PM EST2020-04-1715.6515.6015.72+1.74+12.51%2077721.95%
QQQ200619C002100002020-01-28 4:05PM EST2020-06-1918.0618.0018.17+1.95+12.10%536,49121.46%
QQQ200630C002100002020-01-28 11:34AM EST2020-06-3017.9418.1518.36+1.77+10.95%130221.05%
QQQ200918C002100002020-01-28 3:30PM EST2020-09-1820.9520.6320.94+2.39+12.88%47,16721.06%
QQQ200930C002100002020-01-28 9:40AM EST2020-09-3019.4320.7821.15-3.77-16.25%92420.85%
QQQ201218C002100002020-01-27 2:50PM EST2020-12-1821.6421.9225.340.00-35923.52%
QQQ210115C002100002020-01-28 12:38PM EST2021-01-1523.7922.0825.77+1.49+6.68%303,90323.10%
QQQ210319C002100002020-01-28 1:55PM EST2021-03-1925.2523.0128.01-2.55-9.17%76523.79%
QQQ210618C002100002020-01-13 12:36PM EST2021-06-1826.6825.0030.000.00-21,98023.57%
QQQ210917C002100002020-01-13 3:16PM EST2021-09-1728.8825.1533.410.00-1324.88%
QQQ220121C002100002020-01-27 10:28AM EST2022-01-2129.7027.3435.850.00-265524.68%
PutsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200131P002100002020-01-28 4:01PM EST2020-01-310.140.120.13-0.37-72.55%11,03716,34234.77%
QQQ200207P002100002020-01-28 3:59PM EST2020-02-070.640.600.62-0.65-50.39%13,50422,20627.91%
QQQ200214P002100002020-01-28 3:51PM EST2020-02-141.000.971.01-0.79-44.13%2,17011,93225.10%
QQQ200221P002100002020-01-28 4:14PM EST2020-02-211.271.281.30-0.88-40.93%33,77468,29523.16%
QQQ200228P002100002020-01-28 4:00PM EST2020-02-281.651.591.63-0.88-34.78%4272,47022.28%
QQQ200306P002100002020-01-28 3:42PM EST2020-03-061.992.022.07-1.01-33.67%4616,71222.27%
QQQ200320P002100002020-01-28 4:14PM EST2020-03-202.622.612.65-1.09-29.38%3,42654,23621.31%
QQQ200331P002100002020-01-28 4:03PM EST2020-03-313.123.073.14-1.07-25.54%793,60321.05%
QQQ200417P002100002020-01-28 3:59PM EST2020-04-173.763.693.75-1.12-22.95%2998,92220.47%
QQQ200619P002100002020-01-28 3:34PM EST2020-06-195.545.615.69-1.37-19.83%87613,60119.39%
QQQ200630P002100002020-01-28 11:35AM EST2020-06-306.005.936.07-1.17-16.32%7266219.43%
QQQ200918P002100002020-01-28 3:35PM EST2020-09-187.987.948.17-1.24-13.45%1,3839,69419.05%
QQQ200930P002100002020-01-27 3:51PM EST2020-09-309.628.228.510.00-174819.09%
QQQ201218P002100002020-01-23 10:17AM EST2020-12-189.559.5411.240.00-23,21820.15%
QQQ201231P002100002020-01-13 10:54AM EST2020-12-3111.569.8911.540.00-12020.14%
QQQ210115P002100002020-01-28 4:01PM EST2021-01-1510.9610.1511.75-0.92-7.74%156,21019.97%
QQQ210319P002100002020-01-28 10:36AM EST2021-03-1912.5011.4213.58-1.00-7.41%174420.47%
QQQ210618P002100002020-01-13 1:24PM EST2021-06-1814.0011.5016.500.00-12,65121.52%
QQQ210917P002100002020-01-28 10:35AM EST2021-09-1716.0412.5017.50+0.51+3.28%11020.75%
QQQ220121P002100002020-01-27 10:28AM EST2022-01-2118.7515.0020.000.00-211220.98%