QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:218.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200228C002180002020-02-21 3:49PM EST2020-02-2812.630.000.000.00-8100.00%
QQQ200306C002180002020-02-21 3:16PM EST2020-03-0613.020.000.000.00-200.00%
QQQ200313C002180002020-02-21 3:07PM EST2020-03-1313.580.000.000.00-4400.00%
QQQ200320C002180002020-02-21 3:39PM EST2020-03-2014.010.000.000.00-5300.00%
QQQ200327C002180002020-02-21 10:17AM EST2020-03-2715.770.000.000.00--00.00%
QQQ200331C002180002020-02-21 9:50AM EST2020-03-3115.630.000.000.00-600.00%
QQQ200403C002180002020-02-20 3:58PM EST2020-04-0318.740.000.000.00--00.00%
QQQ200417C002180002020-02-21 2:13PM EST2020-04-1715.650.000.000.00-3600.00%
QQQ200515C002180002020-02-12 10:02AM EST2020-05-1519.360.000.000.00--00.00%
QQQ200619C002180002020-02-21 3:46PM EST2020-06-1918.700.000.000.00-25100.00%
QQQ200630C002180002020-02-13 9:39AM EST2020-06-3020.590.000.000.00-900.00%
QQQ200918C002180002020-02-05 11:23AM EST2020-09-1819.300.000.000.00-200.00%
QQQ200930C002180002020-02-13 11:30AM EST2020-09-3024.340.000.000.00-4200.00%
QQQ201218C002180002020-02-21 10:28AM EST2020-12-1825.700.000.000.00-100.00%
QQQ201231C002180002020-02-11 11:04AM EST2020-12-3126.640.000.000.00--00.00%
QQQ210115C002180002020-02-12 11:12AM EST2021-01-1526.800.000.000.00-10000.00%
QQQ221216C002180002020-02-20 2:46PM EST2022-12-1642.020.000.000.00-200.00%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200228P002180002020-02-21 3:54PM EST2020-02-280.350.000.000.00-5,620012.50%
QQQ200306P002180002020-02-21 3:49PM EST2020-03-061.100.000.000.00-1,01206.25%
QQQ200313P002180002020-02-21 3:52PM EST2020-03-131.470.000.000.00-3806.25%
QQQ200320P002180002020-02-21 4:14PM EST2020-03-201.890.000.000.00-3,99806.25%
QQQ200327P002180002020-02-21 3:16PM EST2020-03-272.580.000.000.00-9003.13%
QQQ200331P002180002020-02-21 4:11PM EST2020-03-312.520.000.000.00-74503.13%
QQQ200403P002180002020-02-21 2:04PM EST2020-04-032.930.000.000.00-4403.13%
QQQ200417P002180002020-02-21 3:59PM EST2020-04-173.430.000.000.00-4,05903.13%
QQQ200515P002180002020-02-21 2:42PM EST2020-05-154.760.000.000.00-16703.13%
QQQ200619P002180002020-02-21 1:35PM EST2020-06-195.900.000.000.00-501.56%
QQQ200630P002180002020-02-21 3:11PM EST2020-06-306.500.000.000.00-701.56%
QQQ200918P002180002020-02-20 11:36AM EST2020-09-187.660.000.000.00-501.56%
QQQ200930P002180002020-02-20 11:21AM EST2020-09-307.250.000.000.00-1001.56%
QQQ201218P002180002020-02-21 1:23PM EST2020-12-1811.060.000.000.00-601.56%
QQQ201231P002180002020-01-27 9:43AM EST2020-12-3114.650.000.000.00-201.56%
QQQ210115P002180002020-02-21 3:50PM EST2021-01-1511.850.000.000.00-401.56%
QQQ221216P002180002020-01-29 9:30AM EST2022-12-1626.220.000.000.00--00.78%