QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:225.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200124C002250002020-01-22 4:11PM EST2020-01-240.420.390.41-0.14-25.00%10,6887,07912.96%
QQQ200131C002250002020-01-22 4:13PM EST2020-01-311.491.441.48+0.18+13.74%7,4798,62314.19%
QQQ200207C002250002020-01-22 4:02PM EST2020-02-072.252.212.25+0.13+6.13%8831,58214.82%
QQQ200214C002250002020-01-22 4:09PM EST2020-02-142.812.772.81+0.17+6.44%456014.88%
QQQ200221C002250002020-01-22 4:12PM EST2020-02-213.213.193.23+0.30+10.31%5,26760,19214.67%
QQQ200228C002250002020-01-22 4:01PM EST2020-02-283.773.663.71+0.38+11.21%54058914.91%
QQQ200320C002250002020-01-22 4:12PM EST2020-03-205.155.115.16+0.35+7.29%5,53020,61315.99%
QQQ200331C002250002020-01-22 3:53PM EST2020-03-315.645.475.53+0.36+6.82%4201,93515.61%
QQQ200417C002250002020-01-22 4:05PM EST2020-04-176.336.306.35+0.22+3.60%94152315.88%
QQQ200619C002250002020-01-22 3:54PM EST2020-06-199.149.029.09+0.29+3.28%7732,45816.86%
QQQ200630C002250002020-01-22 1:57PM EST2020-06-309.789.229.34+0.95+10.76%487416.69%
QQQ200918C002250002020-01-22 3:24PM EST2020-09-1812.1012.0112.17+0.43+3.68%961,78917.53%
QQQ200930C002250002020-01-22 3:42PM EST2020-09-3012.5112.1712.43+2.09+20.06%1081117.46%
QQQ201231C002250002020-01-22 11:51AM EST2020-12-3115.9514.9115.50+2.00+14.34%1118.49%
QQQ210115C002250002020-01-22 3:31PM EST2021-01-1515.7315.4415.67+0.47+3.08%572,50718.29%
QQQ210319C002250002020-01-22 2:11PM EST2021-03-1918.0016.3218.76+0.86+5.02%75220.09%
QQQ210618C002250002020-01-22 12:44PM EST2021-06-1820.2018.4120.45+1.20+6.32%22119.83%
QQQ210917C002250002020-01-21 1:43PM EST2021-09-1722.5020.3423.35+1.36+6.43%2720.81%
QQQ220121C002250002020-01-22 11:47AM EST2022-01-2124.9223.0025.95+0.56+2.30%113121.00%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200124P002250002020-01-22 4:12PM EST2020-01-241.541.551.64-0.66-30.00%10,3121,59614.67%
QQQ200131P002250002020-01-22 4:13PM EST2020-01-312.582.562.61-0.52-16.77%3,06576714.19%
QQQ200207P002250002020-01-22 3:32PM EST2020-02-073.173.263.31-0.49-13.39%80362814.44%
QQQ200214P002250002020-01-22 3:48PM EST2020-02-143.603.753.79-0.79-18.00%4191,14914.21%
QQQ200221P002250002020-01-22 4:10PM EST2020-02-214.114.114.15-0.39-8.67%4,93213,63513.86%
QQQ200228P002250002020-01-22 3:49PM EST2020-02-284.444.504.56-0.37-7.69%70254313.93%
QQQ200320P002250002020-01-22 4:02PM EST2020-03-205.805.755.80-0.24-3.97%1,7691,98114.62%
QQQ200331P002250002020-01-22 3:53PM EST2020-03-316.246.356.41-0.51-7.56%9066214.98%
QQQ200417P002250002020-01-22 3:30PM EST2020-04-177.067.087.13+0.04+0.57%60753315.08%
QQQ200619P002250002020-01-22 3:59PM EST2020-06-199.299.279.36-0.16-1.69%2,53983815.37%
QQQ200630P002250002020-01-22 10:08AM EST2020-06-309.279.639.76-0.54-5.50%15715.51%
QQQ200918P002250002020-01-22 3:15PM EST2020-09-1811.8411.9012.06-0.43-3.50%15215715.84%
QQQ201218P002250002020-01-22 2:33PM EST2020-12-1814.2114.4714.62-0.63-4.25%325016.50%
QQQ201231P002250002020-01-22 11:53AM EST2020-12-3114.4214.6614.93-0.76-5.01%1216.55%
QQQ210115P002250002020-01-22 3:47PM EST2021-01-1515.0615.0115.22-0.07-0.46%91,18916.53%
QQQ210618P002250002020-01-10 9:30AM EST2021-06-1820.7917.3919.430.00-2517.82%
QQQ210917P002250002020-01-17 10:10AM EST2021-09-1720.2318.9921.130.00--117.91%
QQQ220121P002250002020-01-17 3:43PM EST2022-01-2122.5521.0323.330.00-1918.04%
QQQ221216P002250002020-01-21 12:13AM EST2022-12-1629.4125.6328.230.00--118.24%