QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:222.00
CallsforMarch 6, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200306C002220002020-02-28 4:14PM EST2020-03-060.640.450.70-0.06-8.57%1,45611,17044.58%
QQQ200313C002220002020-02-28 4:07PM EST2020-03-131.551.221.55+0.55+55.00%9052540.63%
QQQ200320C002220002020-02-28 4:03PM EST2020-03-202.111.752.15+0.72+51.80%1,60022,42937.55%
QQQ200327C002220002020-02-28 3:02PM EST2020-03-271.692.122.55-0.09-5.06%5936934.88%
QQQ200331C002220002020-02-28 11:46AM EST2020-03-312.002.302.73+0.05+2.56%3054933.59%
QQQ200403C002220002020-02-28 3:51PM EST2020-04-032.212.583.04-0.60-21.35%673033.67%
QQQ200417C002220002020-02-28 3:32PM EST2020-04-173.303.303.80+0.56+20.44%7137,77031.54%
QQQ200515C002220002020-02-28 2:00PM EST2020-05-153.414.535.12-1.20-26.03%91,34229.22%
QQQ200619C002220002020-02-28 3:58PM EST2020-06-195.625.696.43-0.27-4.58%2131,15227.43%
QQQ200630C002220002020-02-27 11:57AM EST2020-06-305.945.796.67-1.18-16.57%425226.72%
QQQ200717C002220002020-02-28 12:55PM EST2020-07-176.306.317.19+0.20+3.28%626226.15%
QQQ200821C002220002020-02-27 3:16PM EST2020-08-218.207.258.240.00--1025.37%
QQQ200918C002220002020-02-28 1:30PM EST2020-09-187.417.998.95-1.30-14.93%127324.77%
QQQ200930C002220002020-02-26 3:22PM EST2020-09-3012.028.159.140.00-13924.39%
QQQ201218C002220002020-02-27 3:24PM EST2020-12-189.6510.1611.14-1.46-13.14%95223.68%
QQQ201231C002220002020-02-27 2:28PM EST2020-12-319.7210.1411.25-2.28-19.00%12323.32%
QQQ210115C002220002020-02-28 9:59AM EST2021-01-158.8110.3811.63-3.93-30.85%236023.28%
QQQ220617C002220002020-02-21 1:02PM EST2022-06-1732.5017.0022.000.00-4322.82%
QQQ221216C002220002020-02-27 9:58AM EST2022-12-1623.9919.0024.000.00-107622.14%
PutsforMarch 6, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200306P002220002020-02-28 2:28PM EST2020-03-0617.9214.7315.81+1.42+8.61%1195,5520.00%
QQQ200313P002220002020-02-28 4:09PM EST2020-03-1315.0715.4816.57-3.43-18.54%1435,26526.76%
QQQ200320P002220002020-02-28 3:55PM EST2020-03-2019.2815.9817.04+0.65+3.49%2,74426,90327.15%
QQQ200327P002220002020-02-27 3:42PM EST2020-03-2719.8916.7117.64+4.05+25.57%363128.00%
QQQ200331P002220002020-02-28 1:23PM EST2020-03-3122.4816.8717.81+6.16+37.75%23,20927.26%
QQQ200403P002220002020-02-28 1:45PM EST2020-04-0323.0917.1318.19+5.64+32.32%14314028.22%
QQQ200417P002220002020-02-28 4:08PM EST2020-04-1718.3417.7718.69+2.24+13.91%1184,72026.12%
QQQ200515P002220002020-02-27 3:51PM EST2020-05-1525.5518.8219.76+6.85+36.63%1054124.41%
QQQ200619P002220002020-02-28 1:40PM EST2020-06-1923.9819.7520.99+3.18+15.29%115,28023.42%
QQQ200630P002220002020-02-27 3:57PM EST2020-06-3025.0020.1121.15+4.15+19.90%114622.74%
QQQ200717P002220002020-02-26 12:30PM EST2020-07-1717.6320.5922.080.00-43223.36%
QQQ200918P002220002020-02-28 1:30PM EST2020-09-1825.2322.0723.15+3.98+18.73%342121.32%
QQQ200930P002220002020-02-28 1:49PM EST2020-09-3027.3022.1723.72+18.91+225.39%103221.69%
QQQ201218P002220002020-02-27 3:24PM EST2020-12-1822.9224.0225.460.00-497221.05%
QQQ201231P002220002020-02-24 9:49AM EST2020-12-3117.4924.1525.730.00-102120.98%
QQQ210115P002220002020-02-28 3:59PM EST2021-01-1526.1524.3126.07+0.15+0.58%13466020.95%
QQQ221216P002220002020-02-24 10:50AM EST2022-12-1629.0733.0038.240.00-11920.76%