QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:219.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200228C002190002020-02-25 4:06PM EST2020-02-281.851.811.89-3.26-63.80%11,76175243.31%
QQQ200306C002190002020-02-25 4:00PM EST2020-03-063.283.383.49-3.49-51.55%3,10057035.57%
QQQ200313C002190002020-02-25 4:08PM EST2020-03-134.324.184.30-3.00-40.98%1,16125531.76%
QQQ200320C002190002020-02-25 3:57PM EST2020-03-204.794.774.90-3.25-40.42%1,4297,23929.51%
QQQ200327C002190002020-02-25 4:00PM EST2020-03-275.155.165.32-3.43-39.98%19820127.67%
QQQ200331C002190002020-02-25 2:38PM EST2020-03-315.515.385.52-2.65-32.48%1,2162,57926.80%
QQQ200403C002190002020-02-25 12:50PM EST2020-04-037.085.635.81-1.53-17.77%101826.78%
QQQ200417C002190002020-02-25 3:58PM EST2020-04-176.546.516.64-2.89-30.65%6491,52125.48%
QQQ200515C002190002020-02-25 3:39PM EST2020-05-157.888.108.28-3.20-28.88%269524.64%
QQQ200619C002190002020-02-25 3:49PM EST2020-06-1910.049.709.87-8.81-46.74%6975923.85%
QQQ200630C002190002020-02-25 1:45PM EST2020-06-3011.179.9510.12-2.05-15.51%214923.28%
QQQ200717C002190002020-02-25 3:56PM EST2020-07-1710.4810.5010.76-2.72-20.61%25-23.05%
QQQ200821C002190002020-02-25 1:33PM EST2020-08-2113.0811.7612.120.00-2-22.92%
QQQ200918C002190002020-02-04 2:52PM EST2020-09-1818.3612.7912.990.00-4022.65%
QQQ200930C002190002020-02-24 10:11AM EST2020-09-3017.5212.9613.240.00-19622.40%
QQQ201218C002190002020-02-13 1:53PM EST2020-12-1826.3815.4815.810.00-5022.50%
QQQ201231C002190002020-02-24 9:56AM EST2020-12-3120.0015.5615.990.00-41522.25%
QQQ210115C002190002020-02-24 2:57PM EST2021-01-1520.2015.8416.290.00-411422.10%
QQQ220617C002190002020-02-12 12:32PM EST2022-06-1737.4023.0028.000.00-1122.71%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200228P002190002020-02-25 4:13PM EST2020-02-285.114.855.07+2.51+96.54%10,3345,48236.94%
QQQ200306P002190002020-02-25 4:06PM EST2020-03-066.446.386.55+2.42+60.20%2,5402,39631.41%
QQQ200313P002190002020-02-25 3:04PM EST2020-03-136.507.117.28+1.90+41.30%50866128.17%
QQQ200320P002190002020-02-25 3:59PM EST2020-03-208.047.647.84+2.84+54.62%25,05027,51026.33%
QQQ200327P002190002020-02-25 3:11PM EST2020-03-277.928.348.55+2.75+53.19%11917,60026.06%
QQQ200331P002190002020-02-25 3:53PM EST2020-03-318.908.558.74+3.54+66.04%2,3712,85325.24%
QQQ200403P002190002020-02-25 3:56PM EST2020-04-039.188.809.01+3.93+74.86%6138825.22%
QQQ200417P002190002020-02-25 4:07PM EST2020-04-179.679.559.74+2.45+33.93%2,7226,35323.83%
QQQ200515P002190002020-02-25 3:59PM EST2020-05-1511.2410.9111.13+3.20+39.80%1,1591,71122.70%
QQQ200619P002190002020-02-25 3:49PM EST2020-06-1912.2312.2312.46+2.27+22.79%3511,56321.70%
QQQ200630P002190002020-02-25 12:48PM EST2020-06-3011.7012.7112.91+2.55+27.87%14727821.63%
QQQ200717P002190002020-02-25 6:44PM EST2020-07-1713.32--+13.32---0.00%
QQQ200918P002190002020-02-25 1:40PM EST2020-09-1814.4015.1315.36+5.14+55.51%1289820.72%
QQQ200930P002190002020-02-11 2:10PM EST2020-09-307.9615.4615.770.00-50020.76%
QQQ201218P002190002020-02-25 12:18PM EST2020-12-1816.0117.5817.93+1.05+7.02%335820.58%
QQQ201231P002190002020-02-18 9:30AM EST2020-12-3110.0517.6718.380.00--320.71%
QQQ210115P002190002020-02-25 3:38PM EST2021-01-1518.9218.0318.48+3.32+21.28%1243520.35%