QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:212.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200228C002120002020-02-25 3:38PM EST2020-02-285.725.846.05-5.83-50.48%4886852.25%
QQQ200306C002120002020-02-25 3:53PM EST2020-03-067.740.000.000.00-12600.00%
QQQ200313C002120002020-02-25 2:16PM EST2020-03-139.008.358.52-3.13-25.80%111936.43%
QQQ200320C002120002020-02-25 3:58PM EST2020-03-208.880.000.000.00-7300.00%
QQQ200327C002120002020-02-25 3:00PM EST2020-03-2710.270.000.000.00-5000.00%
QQQ200331C002120002020-02-25 2:28PM EST2020-03-319.769.599.76-4.60-32.03%1879430.16%
QQQ200403C002120002020-02-25 11:24AM EST2020-04-0311.690.000.000.00-500.00%
QQQ200417C002120002020-02-25 3:41PM EST2020-04-1710.850.000.000.00-17500.00%
QQQ200515C002120002020-02-25 11:59AM EST2020-05-1515.060.000.000.00-3200.00%
QQQ200619C002120002020-02-25 3:38PM EST2020-06-1913.720.000.000.00-7700.00%
QQQ200630C002120002020-02-10 12:41PM EST2020-06-3023.440.000.000.00-1200.00%
QQQ200918C002120002020-02-06 1:07PM EST2020-09-1825.310.000.000.00-100.00%
QQQ200930C002120002020-02-25 3:49PM EST2020-09-3017.3517.0817.39-11.63-40.13%2523.77%
QQQ201218C002120002020-02-24 3:20PM EST2020-12-1824.160.000.000.00-500.00%
QQQ210115C002120002020-02-21 11:27AM EST2021-01-1530.4219.8820.360.00-234123.19%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200228P002120002020-02-25 4:09PM EST2020-02-281.980.000.000.00-10,51706.25%
QQQ200306P002120002020-02-25 4:11PM EST2020-03-063.563.563.67+1.30+57.52%3,9261,24436.73%
QQQ200313P002120002020-02-25 3:58PM EST2020-03-134.670.000.000.00-34801.56%
QQQ200320P002120002020-02-25 4:10PM EST2020-03-204.900.000.000.00-12,13201.56%
QQQ200327P002120002020-02-25 2:43PM EST2020-03-275.960.000.000.00-30801.56%
QQQ200331P002120002020-02-25 3:44PM EST2020-03-316.005.775.91+2.00+50.00%4649,07328.33%
QQQ200403P002120002020-02-25 2:55PM EST2020-04-036.250.000.000.00-15401.56%
QQQ200417P002120002020-02-25 4:01PM EST2020-04-177.070.000.000.00-1,79800.78%
QQQ200515P002120002020-02-25 3:00PM EST2020-05-158.150.000.000.00-25100.78%
QQQ200619P002120002020-02-25 3:54PM EST2020-06-199.810.000.000.00-20700.78%
QQQ200630P002120002020-02-25 3:33PM EST2020-06-3010.510.000.000.00-19000.78%
QQQ200918P002120002020-02-25 2:26PM EST2020-09-1812.500.000.000.00-1600.39%
QQQ200930P002120002020-02-25 2:50PM EST2020-09-3012.590.000.000.00-300.39%
QQQ201218P002120002020-02-20 10:36AM EST2020-12-187.5014.7215.020.00-106321.70%
QQQ201231P002120002020-02-14 2:53PM EST2020-12-318.010.000.000.00-700.39%
QQQ210115P002120002020-02-25 1:07PM EST2021-01-1514.350.000.000.00-1500.39%