QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:226.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200221C002260002020-02-14 3:50PM EST2020-02-218.630.000.000.00-5500.00%
QQQ200228C002260002020-02-14 1:47PM EST2020-02-288.950.000.000.00-13200.00%
QQQ200306C002260002020-02-14 3:59PM EST2020-03-069.930.000.000.00-700.00%
QQQ200313C002260002020-02-14 2:17PM EST2020-03-139.870.000.000.00-1200.00%
QQQ200320C002260002020-02-14 3:50PM EST2020-03-2010.730.000.000.00-4100.00%
QQQ200327C002260002020-02-14 2:15PM EST2020-03-2710.800.000.000.00-3200.00%
QQQ200331C002260002020-02-14 1:36PM EST2020-03-3111.120.000.000.00-100.00%
QQQ200417C002260002020-02-14 1:44PM EST2020-04-1712.030.000.000.00-1400.00%
QQQ200515C002260002020-02-11 12:08PM EST2020-05-1512.9613.7913.890.00-38538919.75%
QQQ200619C002260002020-02-14 1:09PM EST2020-06-1914.920.000.000.00-200.00%
QQQ200630C002260002020-02-12 1:06PM EST2020-06-3015.3215.5515.690.00-3720919.45%
QQQ200918C002260002020-02-11 10:16AM EST2020-09-1817.8218.4518.620.00-345819.73%
QQQ200930C002260002020-01-31 11:15AM EST2020-09-3010.0018.6418.800.00-101119.46%
QQQ201218C002260002020-02-05 10:31AM EST2020-12-1816.7121.3421.580.00-102120.15%
QQQ201231C002260002020-02-05 3:22PM EST2020-12-3117.5721.4621.940.00-5020.16%
QQQ210115C002260002020-02-12 1:12PM EST2021-01-1521.7721.8722.190.00-112120.00%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200221P002260002020-02-14 4:07PM EST2020-02-210.190.000.000.00-10,30816,6316.25%
QQQ200228P002260002020-02-14 3:57PM EST2020-02-280.640.000.000.00-9810,6386.25%
QQQ200306P002260002020-02-14 4:08PM EST2020-03-061.210.000.000.00-1641,0543.13%
QQQ200313P002260002020-02-14 3:50PM EST2020-03-131.650.000.000.00-735953.13%
QQQ200320P002260002020-02-14 4:09PM EST2020-03-202.040.000.000.00-8398,5533.13%
QQQ200327P002260002020-02-14 1:18PM EST2020-03-272.770.000.000.00--2603.13%
QQQ200331P002260002020-02-14 2:36PM EST2020-03-312.800.000.000.00-615433.13%
QQQ200417P002260002020-02-14 2:54PM EST2020-04-173.710.000.000.00-328901.56%
QQQ200515P002260002020-02-14 12:56PM EST2020-05-155.090.000.000.00-3768501.56%
QQQ200619P002260002020-02-14 3:53PM EST2020-06-196.100.000.000.00-71,0221.56%
QQQ200630P002260002020-02-14 11:56AM EST2020-06-306.480.000.000.00-10861.56%
QQQ200918P002260002020-02-13 11:34AM EST2020-09-188.888.788.870.00-117518.11%
QQQ200930P002260002020-02-12 3:42PM EST2020-09-309.239.079.190.00-109018.09%
QQQ201218P002260002020-02-06 2:41PM EST2020-12-1812.7611.3611.500.00--6718.41%
QQQ210115P002260002020-02-10 12:29PM EST2021-01-1513.3911.9512.120.00-209518.35%