QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:231.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200221C002310002020-02-14 4:10PM EST2020-02-214.264.264.31+0.10+2.40%75713,19818.21%
QQQ200228C002310002020-02-14 4:14PM EST2020-02-285.135.115.16+0.28+5.77%1281,89917.77%
QQQ200306C002310002020-02-14 3:58PM EST2020-03-065.955.986.03+0.21+3.66%441,77218.62%
QQQ200313C002310002020-02-14 4:14PM EST2020-03-136.536.546.61+0.97+17.45%426818.40%
QQQ200320C002310002020-02-14 3:50PM EST2020-03-206.937.097.16-0.07-1.00%1003,79018.39%
QQQ200327C002310002020-02-14 3:50PM EST2020-03-277.277.427.50-0.10-1.36%16917.85%
QQQ200331C002310002020-02-14 2:44PM EST2020-03-317.377.597.65-0.03-0.41%531,54317.50%
QQQ200417C002310002020-02-14 12:27PM EST2020-04-178.418.638.69+0.19+2.31%222,74517.68%
QQQ200515C002310002020-02-13 9:30AM EST2020-05-159.4810.2110.290.00-1445518.19%
QQQ200619C002310002020-02-14 9:38AM EST2020-06-1911.7311.8411.93+0.28+2.45%44,30918.48%
QQQ200630C002310002020-02-14 9:45AM EST2020-06-3011.8912.0812.19-0.29-2.38%3011918.18%
QQQ200918C002310002020-02-14 2:21PM EST2020-09-1814.8115.1015.25+0.53+3.71%313318.74%
QQQ200930C002310002020-02-14 2:11PM EST2020-09-3015.1515.3015.37+1.62+11.97%150018.40%
QQQ201218C002310002020-02-12 3:04PM EST2020-12-1817.8518.1118.340.00-252819.36%
QQQ201231C002310002020-02-07 10:53AM EST2020-12-3115.2018.2218.690.00-2119.37%
QQQ210115C002310002020-02-13 1:35PM EST2021-01-1518.6418.6718.960.00-11119.24%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200221P002310002020-02-14 4:13PM EST2020-02-210.630.590.62-0.40-38.83%4,3773,20717.60%
QQQ200228P002310002020-02-14 4:06PM EST2020-02-281.391.351.38-0.36-20.57%2,3768,95716.85%
QQQ200306P002310002020-02-14 2:34PM EST2020-03-062.412.152.18-0.20-7.66%4863317.55%
QQQ200313P002310002020-02-14 3:23PM EST2020-03-132.972.642.67-0.14-4.50%67184417.13%
QQQ200320P002310002020-02-14 4:10PM EST2020-03-203.143.123.17-0.32-9.25%3133,91817.09%
QQQ200327P002310002020-02-14 1:12PM EST2020-03-273.753.673.72-0.21-5.30%23917.38%
QQQ200331P002310002020-02-14 2:56PM EST2020-03-314.143.853.90+0.21+5.34%9044517.16%
QQQ200417P002310002020-02-14 3:59PM EST2020-04-174.844.794.84-0.30-5.84%1194,84917.12%
QQQ200515P002310002020-02-14 3:47PM EST2020-05-156.336.126.18+0.11+1.77%7579917.16%
QQQ200619P002310002020-02-14 3:25PM EST2020-06-197.747.447.52-0.06-0.77%1841,71117.06%
QQQ200630P002310002020-02-13 2:53PM EST2020-06-307.927.867.950.00-17820517.12%
QQQ200918P002310002020-02-11 3:12PM EST2020-09-1811.6910.3910.490.00-607317.17%
QQQ200930P002310002020-02-10 10:19AM EST2020-09-3012.4010.7110.830.00-1417.18%
QQQ201218P002310002020-02-06 2:42PM EST2020-12-1814.6913.0813.220.00-9812017.63%
QQQ210115P002310002020-02-06 4:13PM EST2021-01-1515.2513.6713.860.00--617.60%