QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:220.00
CallsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200131C002200002020-01-24 9:43AM EST2020-01-316.125.895.95+0.39+6.81%2110,20036.56%
QQQ200207C002200002020-01-23 4:07PM EST2020-02-076.406.626.680.00-17588330.18%
QQQ200214C002200002020-01-24 9:44AM EST2020-02-147.307.177.21+0.75+11.45%5027.20%
QQQ200221C002200002020-01-24 9:44AM EST2020-02-217.747.527.56+0.34+4.59%27822,15325.01%
QQQ200228C002200002020-01-23 4:14PM EST2020-02-288.308.008.05+0.47+6.00%462,28524.18%
QQQ200320C002200002020-01-24 9:43AM EST2020-03-209.519.429.46+0.26+2.81%1,28021,07623.24%
QQQ200331C002200002020-01-23 10:16AM EST2020-03-318.889.779.840.00-691422.26%
QQQ200417C002200002020-01-24 9:36AM EST2020-04-1710.6610.5510.59+0.82+8.33%191,02721.67%
QQQ200619C002200002020-01-23 3:59PM EST2020-06-1912.7313.2413.330.00-6712,61521.30%
QQQ200630C002200002020-01-23 1:51PM EST2020-06-3012.7113.3413.520.00-2674620.87%
QQQ200918C002200002020-01-23 3:11PM EST2020-09-1815.5316.0816.270.00-563,27120.88%
QQQ200930C002200002020-01-21 3:47PM EST2020-09-3015.1016.3016.570.00-23120.79%
QQQ201218C002200002020-01-17 3:26PM EST2020-12-1817.1318.7519.440.00-312121.56%
QQQ201231C002200002020-01-15 12:23PM EST2020-12-3116.6018.9719.560.00-1721.29%
QQQ210115C002200002020-01-23 3:49PM EST2021-01-1519.0218.7320.420.00-62,29521.83%
QQQ210319C002200002020-01-23 3:04PM EST2021-03-1920.5020.1922.710.00-91922.56%
QQQ210618C002200002020-01-21 2:01PM EST2021-06-1820.9622.1925.110.00-12322.77%
QQQ210917C002200002020-01-13 3:28PM EST2021-09-1723.2024.1727.200.00-354422.84%
QQQ220121C002200002020-01-17 12:19PM EST2022-01-2125.9026.3529.710.00-223522.81%
QQQ221216C002200002020-01-16 1:03PM EST2022-12-1631.7332.5236.500.00-2223.52%
PutsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200131P002200002020-01-24 9:50AM EST2020-01-310.450.450.46-0.11-19.64%5,3065,07611.62%
QQQ200207P002200002020-01-23 4:03PM EST2020-02-071.231.061.080.00-1,5346,43712.54%
QQQ200214P002200002020-01-24 9:51AM EST2020-02-141.521.531.55-0.33-17.84%362,40212.68%
QQQ200221P002200002020-01-24 9:51AM EST2020-02-211.861.861.87-0.14-7.00%13922,02212.39%
QQQ200228P002200002020-01-23 4:11PM EST2020-02-282.392.272.290.00-2741,47112.71%
QQQ200320P002200002020-01-24 9:41AM EST2020-03-203.423.423.43-0.18-5.00%3,54418,86613.47%
QQQ200331P002200002020-01-23 4:09PM EST2020-03-314.133.963.990.00-23,06013.83%
QQQ200417P002200002020-01-24 9:44AM EST2020-04-174.614.644.66-0.19-3.96%354,69813.97%
QQQ200619P002200002020-01-24 9:44AM EST2020-06-196.786.856.90-0.22-3.14%1514,29914.61%
QQQ200630P002200002020-01-23 1:35PM EST2020-06-307.887.187.230.00-1583314.66%
QQQ200918P002200002020-01-24 9:41AM EST2020-09-189.479.489.55-0.62-6.14%51,06415.23%
QQQ200930P002200002020-01-16 3:46PM EST2020-09-3010.899.669.880.00-2415.31%
QQQ201218P002200002020-01-22 3:36PM EST2020-12-1812.5211.9912.120.00-15016.04%
QQQ201231P002200002020-01-15 3:33PM EST2020-12-3114.4512.1112.350.00-41516.01%
QQQ210115P002200002020-01-21 2:06PM EST2021-01-1512.8112.4312.660.00-86,03516.02%
QQQ210319P002200002020-01-16 3:17PM EST2021-03-1915.0613.0514.810.00-212017.06%
QQQ210618P002200002020-01-21 2:01PM EST2021-06-1817.8414.8316.790.00-1317.38%
QQQ210917P002200002020-01-23 3:27PM EST2021-09-1716.7716.4418.500.00--50017.53%
QQQ220121P002200002020-01-22 2:26PM EST2022-01-2118.6918.4320.650.00-48317.68%
QQQ221216P002200002020-01-17 1:31PM EST2022-12-1625.0023.0325.580.00-3318.00%