QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:221.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200228C002210002020-02-21 3:58PM EST2020-02-289.8910.0210.14-2.87-22.49%21033.42%
QQQ200306C002210002020-02-21 12:50PM EST2020-03-0611.6310.9111.00-2.01-14.74%1029.87%
QQQ200313C002210002020-02-20 3:36PM EST2020-03-1312.7911.5411.64-2.10-14.10%12027.91%
QQQ200320C002210002020-02-21 3:22PM EST2020-03-2011.6712.1012.19-3.18-21.41%31026.70%
QQQ200327C002210002020-02-21 3:22PM EST2020-03-2711.9612.4012.50-5.68-32.20%11025.10%
QQQ200331C002210002020-02-21 1:51PM EST2020-03-3112.2412.5612.65-2.17-15.06%3024.34%
QQQ200417C002210002020-02-20 3:54PM EST2020-04-1716.5813.5613.650.00-200023.46%
QQQ200515C002210002020-02-18 12:12AM EST2020-05-1516.5115.1015.240.00--023.13%
QQQ200619C002210002020-02-20 1:21PM EST2020-06-1918.8916.6716.800.00-4022.63%
QQQ200630C002210002020-02-21 3:04PM EST2020-06-3016.6216.8917.04-1.80-9.77%6022.12%
QQQ200918C002210002020-02-21 9:37AM EST2020-09-1821.3919.7620.00-1.00-4.47%1021.90%
QQQ200930C002210002020-02-12 12:39PM EST2020-09-3021.9619.9420.230.00-25021.64%
QQQ201218C002210002020-01-29 11:46AM EST2020-12-1816.4322.1523.250.00-2022.38%
QQQ201231C002210002020-02-21 2:21PM EST2020-12-3122.4522.6423.19+6.60+41.64%2021.84%
QQQ210115C002210002020-02-12 12:49PM EST2021-01-1525.1022.4323.900.00-3022.19%
QQQ221216C002210002020-01-28 1:01PM EST2022-12-1631.0034.0039.000.00-10022.74%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200228P002210002020-02-21 4:11PM EST2020-02-280.520.500.53+0.27+108.00%982028.37%
QQQ200306P002210002020-02-21 4:14PM EST2020-03-061.321.301.33+0.67+103.08%445026.71%
QQQ200313P002210002020-02-21 3:59PM EST2020-03-131.981.871.90+0.96+94.12%734025.14%
QQQ200320P002210002020-02-21 3:58PM EST2020-03-202.452.352.38+1.09+80.15%3,307024.07%
QQQ200327P002210002020-02-21 11:33AM EST2020-03-273.272.862.90+1.47+81.67%100023.72%
QQQ200331P002210002020-02-21 3:07PM EST2020-03-313.373.023.07+1.44+74.61%330023.12%
QQQ200403P002210002020-02-21 3:33PM EST2020-04-033.713.273.32+1.25+50.81%95023.22%
QQQ200417P002210002020-02-21 4:08PM EST2020-04-174.013.953.99+1.32+49.07%527022.22%
QQQ200515P002210002020-02-21 9:31AM EST2020-05-154.445.245.32+0.44+11.00%76021.50%
QQQ200619P002210002020-02-21 3:22PM EST2020-06-196.966.526.61+2.04+41.46%14020.74%
QQQ200630P002210002020-02-20 3:27PM EST2020-06-307.006.937.02+1.49+27.04%6020.66%
QQQ200918P002210002020-02-21 1:37PM EST2020-09-189.619.369.48+1.77+22.58%1020.02%
QQQ200930P002210002020-02-18 1:05PM EST2020-09-308.059.659.900.00-1020.09%
QQQ201218P002210002020-02-14 2:18PM EST2020-12-1810.3311.9612.120.00-32020.06%
QQQ201231P002210002020-02-18 3:44PM EST2020-12-3110.2312.2412.420.00-10020.01%
QQQ210115P002210002020-02-20 3:44PM EST2021-01-1510.9012.5012.710.00-3019.90%
QQQ220617P002210002020-02-10 4:11PM EST2022-06-1720.2019.9323.700.00-1020.60%
QQQ221216P002210002020-01-30 11:01AM EST2022-12-1627.1022.2426.250.00--020.42%