QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:240.00
CallsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200131C002400002020-01-16 10:33AM EST2020-01-310.010.000.020.00-506216.60%
QQQ200207C002400002020-01-13 3:57PM EST2020-02-070.030.020.030.00--313.87%
QQQ200214C002400002020-01-16 3:33PM EST2020-02-140.030.040.060.00-752713.09%
QQQ200221C002400002020-01-17 3:57PM EST2020-02-210.070.060.08+0.02+40.00%782412.16%
QQQ200228C002400002020-01-16 3:47PM EST2020-02-280.120.110.13+0.04+50.00%360212.01%
QQQ200320C002400002020-01-17 4:00PM EST2020-03-200.400.380.40+0.07+21.21%1762,94912.28%
QQQ200331C002400002020-01-17 1:10PM EST2020-03-310.490.500.54+0.10+25.64%131412.18%
QQQ200417C002400002020-01-17 3:53PM EST2020-04-170.820.820.85+0.17+26.15%5872312.43%
QQQ200619C002400002020-01-17 3:54PM EST2020-06-192.362.362.37+0.45+23.56%2,3302,86913.61%
QQQ200630C002400002020-01-16 3:59PM EST2020-06-302.242.482.580.00-487113.61%
QQQ200918C002400002020-01-16 10:55AM EST2020-09-183.994.594.770.00-437714.82%
QQQ200930C002400002020-01-14 10:42AM EST2020-09-304.254.755.060.00-362814.91%
QQQ201218C002400002020-01-17 3:30PM EST2020-12-187.157.177.36+0.51+7.68%11516.01%
QQQ201231C002400002020-01-17 1:50PM EST2020-12-317.277.227.67+0.78+12.02%33216.09%
QQQ210115C002400002020-01-17 1:54PM EST2021-01-157.597.667.92+0.49+6.90%3588816.06%
QQQ210319C002400002020-01-13 12:23PM EST2021-03-198.608.3610.640.00-5517.80%
QQQ220121C002400002020-01-17 12:38PM EST2022-01-2115.9914.6917.73+0.72+4.72%757619.27%
PutsforJanuary 24, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200207P002400002019-12-31 3:37PM EST2020-02-0727.6516.6016.970.00--021.34%
QQQ200214P002400002020-01-02 10:45AM EST2020-02-1425.5816.5616.990.00--018.48%
QQQ200221P002400002020-01-17 10:28AM EST2020-02-2117.0716.6616.91-4.13-19.48%20015.54%
QQQ200320P002400002020-01-17 3:54PM EST2020-03-2016.8016.8216.93-1.05-5.88%103711.62%
QQQ200331P002400002020-01-17 10:42AM EST2020-03-3117.5916.9817.10-1.91-9.79%1111.85%
QQQ200417P002400002020-01-14 3:43PM EST2020-04-1719.8617.2017.320.00-1111.78%
QQQ200619P002400002020-01-17 3:51PM EST2020-06-1918.3618.2418.41-0.74-3.87%525012.22%
QQQ200630P002400002020-01-13 2:00PM EST2020-06-3020.7018.4718.680.00-2312.45%
QQQ200918P002400002020-01-13 2:31PM EST2020-09-1822.0019.9820.360.00-5813.18%
QQQ200930P002400002019-11-21 12:22PM EST2020-09-3039.0027.2831.500.00--028.84%
QQQ201231P002400002020-01-10 9:55AM EST2020-12-3125.1621.9422.880.00-121214.36%
QQQ210115P002400002020-01-13 3:08PM EST2021-01-1524.5521.8023.590.00-51114.93%
QQQ220121P002400002020-01-14 3:57PM EST2022-01-2131.3627.7530.340.00-24816.09%