QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:217.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200228C002170002020-02-25 10:39AM EST2020-02-285.444.564.65-1.04-16.05%4983039.84%
QQQ200306C002170002020-02-25 10:52AM EST2020-03-066.666.406.49-1.89-22.11%6621336.40%
QQQ200313C002170002020-02-25 10:32AM EST2020-03-137.747.117.23-1.76-18.53%4814132.32%
QQQ200320C002170002020-02-25 10:32AM EST2020-03-208.468.188.29-0.98-10.38%2402,88332.12%
QQQ200327C002170002020-02-24 2:08PM EST2020-03-279.758.488.590.00-18818829.55%
QQQ200331C002170002020-02-07 2:12PM EST2020-03-3117.008.578.690.00-766928.24%
QQQ200403C002170002020-02-24 2:57PM EST2020-04-0311.228.808.910.00-4927.91%
QQQ200417C002170002020-02-25 10:53AM EST2020-04-179.809.679.75-1.66-14.49%3979626.48%
QQQ200515C002170002020-02-25 10:24AM EST2020-05-1512.0211.2511.35-0.82-6.39%61425.35%
QQQ200619C002170002020-02-25 10:22AM EST2020-06-1913.2312.9013.06-1.37-9.38%25024.68%
QQQ200630C002170002020-02-04 1:47PM EST2020-06-3015.9613.1913.340.00-3024.14%
QQQ200918C002170002020-02-24 3:29PM EST2020-09-1817.9015.8416.060.00-1023.08%
QQQ200930C002170002020-01-22 1:14PM EST2020-09-3018.1722.7723.060.00-45032.90%
QQQ201218C002170002020-01-27 9:32AM EST2020-12-1816.8518.6018.850.00-1022.80%
QQQ210115C002170002020-02-20 11:01AM EST2021-01-1521.9319.0219.360.00-1022.42%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200228P002170002020-02-25 10:49AM EST2020-02-281.862.252.30-0.17-8.37%864034.67%
QQQ200306P002170002020-02-25 10:42AM EST2020-03-063.403.873.95-0.01-0.29%873032.04%
QQQ200313P002170002020-02-25 10:39AM EST2020-03-134.274.684.76+0.19+4.66%81029.30%
QQQ200320P002170002020-02-25 10:53AM EST2020-03-205.425.205.30+0.82+17.83%121027.25%
QQQ200327P002170002020-02-24 3:05PM EST2020-03-274.726.086.25+0.46+10.80%3027.81%
QQQ200331P002170002020-02-25 10:31AM EST2020-03-315.706.226.34+1.09+23.64%28026.54%
QQQ200403P002170002020-02-25 10:24AM EST2020-04-035.666.386.59+0.41+7.81%2026.39%
QQQ200417P002170002020-02-25 10:43AM EST2020-04-176.687.227.33+0.22+3.41%111024.88%
QQQ200515P002170002020-02-25 10:31AM EST2020-05-158.138.648.79+1.46+21.89%29023.71%
QQQ200619P002170002020-02-25 10:21AM EST2020-06-198.969.9410.10-0.29-3.14%20022.50%
QQQ200630P002170002020-02-25 10:43AM EST2020-06-309.7510.4010.60+0.53+5.75%10022.49%
QQQ200918P002170002020-02-24 12:51PM EST2020-09-1811.8112.7212.880.00-3021.12%
QQQ200930P002170002020-02-24 3:13PM EST2020-09-3011.4813.1113.350.00-2021.23%
QQQ201218P002170002020-02-21 9:38AM EST2020-12-189.8715.1615.390.00-1020.81%
QQQ210115P002170002020-02-21 3:49PM EST2021-01-1511.6215.7715.970.00-1113620.61%