QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:230.00
CallsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200131C002300002020-01-29 3:18PM EST2020-01-310.010.000.00-0.01-50.00%332012.50%
QQQ200207C002300002020-01-29 3:57PM EST2020-02-070.160.140.16+0.01+6.67%1,500014.60%
QQQ200214C002300002020-01-29 3:31PM EST2020-02-140.430.370.40+0.07+19.44%383014.19%
QQQ200221C002300002020-01-29 3:31PM EST2020-02-210.670.590.60+0.08+13.56%919013.54%
QQQ200228C002300002020-01-29 3:04PM EST2020-02-281.020.930.95+0.12+13.33%22014.03%
QQQ200306C002300002020-01-29 3:25PM EST2020-03-061.501.361.42+0.17+12.78%113014.93%
QQQ200320C002300002020-01-29 3:55PM EST2020-03-202.132.062.10+0.14+7.04%2,802015.29%
QQQ200331C002300002020-01-29 3:37PM EST2020-03-312.592.372.42+0.23+9.75%242014.92%
QQQ200417C002300002020-01-29 2:18PM EST2020-04-173.263.133.19+0.19+6.19%143015.35%
QQQ200619C002300002020-01-29 10:37AM EST2020-06-195.505.625.68-0.10-1.79%171016.32%
QQQ200630C002300002020-01-29 1:14PM EST2020-06-306.005.835.91+0.32+5.63%29016.14%
QQQ200918C002300002020-01-28 2:26PM EST2020-09-188.758.458.58+0.27+3.18%5016.97%
QQQ200930C002300002020-01-21 3:44PM EST2020-09-309.178.638.780.00-1016.83%
QQQ201218C002300002020-01-23 10:29AM EST2020-12-1812.5011.3411.500.00-3017.94%
QQQ201231C002300002020-01-28 9:47AM EST2020-12-3110.6311.4511.810.00-25017.96%
QQQ210115C002300002020-01-28 3:43PM EST2021-01-1511.8311.8311.990.00-1017.78%
QQQ210319C002300002020-01-29 3:36PM EST2021-03-1913.8812.4013.88+0.28+2.06%10018.39%
QQQ210618C002300002020-01-24 9:36AM EST2021-06-1818.0014.4017.300.00-1019.94%
QQQ220121C002300002020-01-29 3:50PM EST2022-01-2121.0018.3722.50+1.80+9.37%20020.86%
PutsforJanuary 31, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200131P002300002020-01-28 12:13PM EST2020-01-318.708.148.470.00-16030.57%
QQQ200207P002300002020-01-29 4:00PM EST2020-02-078.338.328.51-1.02-10.91%66017.36%
QQQ200214P002300002020-01-29 9:52AM EST2020-02-148.408.428.55-0.31-3.56%5013.77%
QQQ200221P002300002020-01-29 3:59PM EST2020-02-218.708.578.71-0.16-1.81%161012.94%
QQQ200228P002300002020-01-29 3:03PM EST2020-02-288.478.879.05-0.98-10.37%75013.53%
QQQ200306P002300002020-01-24 2:31PM EST2020-03-069.209.169.500.00--014.43%
QQQ200320P002300002020-01-29 2:46PM EST2020-03-209.409.7910.05-0.48-4.86%75014.43%
QQQ200331P002300002020-01-29 9:41AM EST2020-03-319.7910.3410.52-0.98-9.10%52014.64%
QQQ200417P002300002020-01-29 3:59PM EST2020-04-1711.1410.9811.16+0.02+0.18%44014.77%
QQQ200619P002300002020-01-29 3:05PM EST2020-06-1912.6512.8513.30-1.05-7.66%13015.25%
QQQ200630P002300002020-01-27 2:10PM EST2020-06-3015.3913.1113.730.00-1015.48%
QQQ200918P002300002020-01-29 9:39AM EST2020-09-1815.0715.4515.66-2.21-12.79%10015.39%
QQQ200930P002300002020-01-02 12:17PM EST2020-09-3019.7215.5616.260.00--015.86%
QQQ201218P002300002020-01-29 2:36PM EST2020-12-1817.2117.7918.31-0.69-3.85%6016.30%
QQQ210115P002300002020-01-29 9:36AM EST2021-01-1518.0117.6319.44+1.00+5.88%1016.95%
QQQ210319P002300002020-01-27 10:54AM EST2021-03-1922.1018.7420.840.00-1017.11%
QQQ220121P002300002020-01-27 12:29PM EST2022-01-2127.1523.0028.500.00-5019.14%