QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:228.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200221C002280002020-02-14 4:10PM EST2020-02-216.986.947.03+0.39+5.92%5566,01521.88%
QQQ200228C002280002020-02-14 12:45PM EST2020-02-287.117.567.64-0.40-5.33%442,84419.80%
QQQ200306C002280002020-02-14 3:48PM EST2020-03-068.068.328.40+0.04+0.50%51,00620.36%
QQQ200313C002280002020-02-14 10:11AM EST2020-03-138.528.848.92-0.66-7.19%171519.90%
QQQ200320C002280002020-02-14 3:55PM EST2020-03-209.249.369.44+0.21+2.33%1109,21119.79%
QQQ200327C002280002020-02-13 10:22AM EST2020-03-279.039.669.740.00-17019.07%
QQQ200331C002280002020-02-14 1:34PM EST2020-03-319.449.819.88-0.51-5.13%81,30018.67%
QQQ200417C002280002020-02-14 3:49PM EST2020-04-1710.5210.7910.87+0.14+1.35%168,19418.71%
QQQ200515C002280002020-02-13 9:36AM EST2020-05-1511.5012.3112.410.00-532619.07%
QQQ200619C002280002020-02-14 12:40PM EST2020-06-1913.7013.9014.01-0.12-0.87%32,54019.25%
QQQ200630C002280002020-02-14 3:59PM EST2020-06-3014.0914.1114.25+0.09+0.64%1112918.89%
QQQ200918C002280002020-02-13 11:40AM EST2020-09-1816.9417.0817.240.00-122019.30%
QQQ200930C002280002020-02-07 9:47AM EST2020-09-3013.5317.2817.440.00-2519.07%
QQQ201218C002280002020-02-10 9:40AM EST2020-12-1816.8820.0220.260.00-23219.82%
QQQ201231C002280002020-02-05 3:22PM EST2020-12-3116.3220.1320.610.00-351519.82%
QQQ210115C002280002020-02-14 12:20PM EST2021-01-1520.3520.5620.87-0.08-0.39%220519.67%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200221P002280002020-02-14 4:14PM EST2020-02-210.280.270.30-0.26-48.15%3,8986,87620.24%
QQQ200228P002280002020-02-14 4:03PM EST2020-02-280.860.820.85-0.33-27.73%4095,20018.56%
QQQ200306P002280002020-02-14 4:06PM EST2020-03-061.531.501.53-0.38-19.90%3861,66619.02%
QQQ200313P002280002020-02-14 3:45PM EST2020-03-132.111.951.98+0.02+0.96%6180318.48%
QQQ200320P002280002020-02-14 4:07PM EST2020-03-202.422.402.44-0.28-10.37%2,53514,64218.34%
QQQ200327P002280002020-02-14 4:06PM EST2020-03-272.942.902.94-0.26-8.12%183318.50%
QQQ200331P002280002020-02-14 2:35PM EST2020-03-313.253.073.11-0.17-4.97%2466218.23%
QQQ200417P002280002020-02-14 3:59PM EST2020-04-174.033.964.01-0.29-6.71%156,15618.09%
QQQ200515P002280002020-02-14 2:38PM EST2020-05-155.425.235.29-0.19-3.39%3710717.98%
QQQ200619P002280002020-02-14 3:49PM EST2020-06-196.716.526.59-0.06-0.89%212,03117.76%
QQQ200630P002280002020-02-11 1:04PM EST2020-06-307.566.927.000.00-127117.78%
QQQ200918P002280002020-02-14 10:15AM EST2020-09-189.709.399.48+0.05+0.52%728617.70%
QQQ200930P002280002020-02-13 2:12PM EST2020-09-309.799.709.820.00-526117.71%
QQQ201218P002280002020-02-13 2:46PM EST2020-12-1812.0912.0312.170.00-28418.09%
QQQ210115P002280002020-02-13 12:15PM EST2021-01-1512.7612.6212.800.00-156918.05%