QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:223.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200221C002230002020-02-14 4:06PM EST2020-02-2111.750.000.000.00-60600.00%
QQQ200228C002230002020-02-14 3:58PM EST2020-02-2812.080.000.000.00-2,56700.00%
QQQ200306C002230002020-02-14 3:34PM EST2020-03-0612.260.000.000.00-400.00%
QQQ200313C002230002020-02-14 2:46PM EST2020-03-1312.790.000.000.00-300.00%
QQQ200320C002230002020-02-14 2:13PM EST2020-03-2013.080.000.000.00-11100.00%
QQQ200327C002230002020-02-18 12:11AM EST2020-03-2713.310.000.000.00---0.00%
QQQ200331C002230002020-02-12 11:44AM EST2020-03-3113.4613.8813.990.00-1230121.07%
QQQ200417C002230002020-02-14 3:06PM EST2020-04-1714.350.000.000.00-500.00%
QQQ200515C002230002020-02-12 11:15AM EST2020-05-1515.5315.8415.930.00---19.92%
QQQ200619C002230002020-02-14 3:59PM EST2020-06-1917.590.000.000.00-9000.00%
QQQ200630C002230002020-02-14 11:17AM EST2020-06-3017.950.000.000.00-2500.00%
QQQ200918C002230002020-02-14 10:15AM EST2020-09-1820.180.000.000.00-200.00%
QQQ200930C002230002020-02-07 1:47PM EST2020-09-3017.3220.7620.930.00-103120.01%
QQQ201218C002230002020-02-14 3:09PM EST2020-12-1823.060.000.000.00-200.00%
QQQ201231C002230002020-02-04 10:40AM EST2020-12-3117.9923.4823.970.00-103020.61%
QQQ210115C002230002020-02-12 11:39AM EST2021-01-1523.6023.9024.220.00-715020.44%
QQQ220617C002230002020-01-21 3:30PM EST2022-06-1727.7433.7937.290.00--122.43%
QQQ221216C002230002020-02-06 9:57AM EST2022-12-1634.0037.2041.000.00-43822.83%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200221P002230002020-02-14 4:13PM EST2020-02-210.110.000.000.00-1,249012.50%
QQQ200228P002230002020-02-14 3:59PM EST2020-02-280.410.000.000.00-2,57406.25%
QQQ200306P002230002020-02-14 3:35PM EST2020-03-060.970.000.000.00-12106.25%
QQQ200313P002230002020-02-14 3:45PM EST2020-03-131.300.000.000.00-2406.25%
QQQ200320P002230002020-02-14 4:07PM EST2020-03-201.570.000.000.00-2,29003.13%
QQQ200327P002230002020-02-14 4:06PM EST2020-03-271.990.000.000.00-903.13%
QQQ200331P002230002020-02-14 1:16PM EST2020-03-312.390.000.000.00-27203.13%
QQQ200417P002230002020-02-14 2:27PM EST2020-04-173.110.000.000.00-4903.13%
QQQ200515P002230002020-02-13 1:49PM EST2020-05-154.024.274.320.00---20.01%
QQQ200619P002230002020-02-14 3:56PM EST2020-06-195.320.000.000.00-12101.56%
QQQ200630P002230002020-02-12 2:42PM EST2020-06-305.825.605.670.00-1539318.96%
QQQ200918P002230002020-02-14 10:15AM EST2020-09-188.180.000.000.00-201.56%
QQQ200930P002230002020-02-12 9:50AM EST2020-09-308.718.218.330.00-101118.61%
QQQ201218P002230002020-02-14 3:09PM EST2020-12-1810.640.000.000.00-1301.56%
QQQ201231P002230002020-02-14 9:34AM EST2020-12-3110.780.000.000.00-101.56%
QQQ210115P002230002020-02-06 3:47PM EST2021-01-1512.2811.0111.180.00-510418.78%
QQQ221216P002230002020-01-24 1:50PM EST2022-12-1626.9022.2424.530.00--419.64%