QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:233.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200221C002330002020-02-14 4:01PM EST2020-02-212.680.000.000.00-1,43100.00%
QQQ200228C002330002020-02-14 4:14PM EST2020-02-283.650.000.000.00-26700.00%
QQQ200306C002330002020-02-14 3:59PM EST2020-03-064.530.000.000.00-41700.00%
QQQ200313C002330002020-02-14 4:00PM EST2020-03-135.100.000.000.00-6800.00%
QQQ200320C002330002020-02-14 4:08PM EST2020-03-205.700.000.000.00-47100.00%
QQQ200327C002330002020-02-14 3:46PM EST2020-03-275.880.000.000.00-1400.00%
QQQ200331C002330002020-02-14 2:45PM EST2020-03-316.080.000.000.00-17500.00%
QQQ200403C002330002020-02-18 12:12AM EST2020-04-036.690.000.000.00---0.00%
QQQ200417C002330002020-02-14 3:12PM EST2020-04-176.950.000.000.00-5600.00%
QQQ200515C002330002020-02-14 3:44PM EST2020-05-158.670.000.000.00-100.00%
QQQ200619C002330002020-02-14 3:51PM EST2020-06-1910.400.000.000.00-8400.00%
QQQ200630C002330002020-02-14 1:16PM EST2020-06-3010.500.000.000.00-1700.00%
QQQ200918C002330002020-02-14 3:24PM EST2020-09-1813.570.000.000.00-100.00%
QQQ200930C002330002020-02-13 9:34AM EST2020-09-3013.850.000.000.00-18500.00%
QQQ201218C002330002020-02-14 2:06PM EST2020-12-1816.700.000.000.00-4600.00%
QQQ201231C002330002020-01-21 10:49AM EST2020-12-3110.590.000.000.00--00.00%
QQQ210115C002330002020-02-14 3:14PM EST2021-01-1517.240.000.000.00-100.00%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200221P002330002020-02-14 4:14PM EST2020-02-211.030.000.000.00-16,77414,8421.56%
QQQ200228P002330002020-02-14 4:14PM EST2020-02-281.900.000.000.00-2,5291,7481.56%
QQQ200306P002330002020-02-14 4:08PM EST2020-03-062.770.000.000.00-1,7262,2670.78%
QQQ200313P002330002020-02-14 3:54PM EST2020-03-133.330.000.000.00-903000.78%
QQQ200320P002330002020-02-14 3:58PM EST2020-03-203.780.000.000.00-7916,0050.78%
QQQ200327P002330002020-02-14 3:50PM EST2020-03-274.500.000.000.00-541430.78%
QQQ200331P002330002020-02-14 1:10PM EST2020-03-314.980.000.000.00-3171,2730.78%
QQQ200417P002330002020-02-14 3:55PM EST2020-04-175.560.000.000.00-2081,7760.39%
QQQ200515P002330002020-02-14 3:59PM EST2020-05-156.870.000.000.00--7260.39%
QQQ200619P002330002020-02-14 3:22PM EST2020-06-198.480.000.000.00-165,6890.39%
QQQ200630P002330002020-02-12 3:52PM EST2020-06-308.780.000.000.00-8690.39%
QQQ200918P002330002020-02-13 11:34AM EST2020-09-1811.230.000.000.00-10610.20%
QQQ200930P002330002020-02-13 10:06AM EST2020-09-3012.300.000.000.00---0.20%
QQQ201218P002330002020-02-13 2:04PM EST2020-12-1813.720.000.000.00-23330.20%
QQQ210115P002330002020-02-14 12:45PM EST2021-01-1514.700.000.000.00-600.20%