QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:230.00
Callsfor8 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230609C00230000 | 2023-06-01 10:51AM EDT | 2023-06-09 | 119.60 | 122.87 | 123.07 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ230616C00230000 | 2023-06-06 3:14PM EDT | 2023-06-16 | 125.44 | 123.15 | 123.37 | 0.00 | - | 3 | 382 | 110.74% |
| QQQ230630C00230000 | 2023-06-02 2:06PM EDT | 2023-06-30 | 125.02 | 123.11 | 123.44 | 0.00 | - | 108 | 177 | 70.22% |
| QQQ230707C00230000 | 2023-05-31 2:26PM EDT | 2023-07-07 | 119.40 | 123.18 | 123.58 | 0.00 | - | - | 2 | 66.41% |
| QQQ230721C00230000 | 2023-05-30 11:10AM EDT | 2023-07-21 | 122.96 | 123.71 | 124.08 | 0.00 | - | 1 | 4 | 65.53% |
| QQQ230818C00230000 | 2023-05-30 11:10AM EDT | 2023-08-18 | 124.10 | 124.74 | 125.15 | 0.00 | - | 1 | 4 | 60.54% |
| QQQ230915C00230000 | 2023-06-06 10:19AM EDT | 2023-09-15 | 127.49 | 125.74 | 126.21 | 0.00 | - | 2 | 54 | 56.86% |
| QQQ230929C00230000 | 2023-03-31 3:37PM EDT | 2023-09-29 | 97.10 | 98.01 | 98.39 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ231117C00230000 | 2023-04-24 1:44PM EDT | 2023-11-17 | 93.44 | 107.92 | 108.73 | 0.00 | - | - | 42 | 0.00% |
| QQQ231215C00230000 | 2023-05-19 12:55PM EDT | 2023-12-15 | 114.04 | 129.00 | 129.53 | 0.00 | - | 4 | 32 | 50.53% |
| QQQ231229C00230000 | 2023-03-08 11:21AM EDT | 2023-12-29 | 79.48 | 98.27 | 98.83 | 0.00 | - | - | 7 | 0.00% |
| QQQ240119C00230000 | 2023-06-05 1:12PM EDT | 2024-01-19 | 135.00 | 129.95 | 130.58 | 0.00 | - | 5 | 202 | 49.31% |
| QQQ240315C00230000 | 2023-06-05 11:35AM EDT | 2024-03-15 | 137.00 | 132.31 | 133.05 | 0.00 | - | 62 | 75 | 48.53% |
| QQQ240328C00230000 | 2023-05-02 1:47PM EDT | 2024-03-28 | 102.10 | 132.30 | 133.23 | 0.00 | - | 2 | 2 | 47.75% |
| QQQ240621C00230000 | 2023-05-26 10:36AM EDT | 2024-06-21 | 129.85 | 134.92 | 136.41 | 0.00 | - | 1 | 109 | 46.48% |
| QQQ241220C00230000 | 2023-06-06 11:05AM EDT | 2024-12-20 | 143.30 | 140.15 | 142.12 | 0.00 | - | 2 | 12 | 44.17% |
| QQQ250117C00230000 | 2023-05-25 11:39AM EDT | 2025-01-17 | 129.35 | 140.33 | 142.70 | 0.00 | - | 1 | 91 | 43.67% |
| QQQ250620C00230000 | 2023-06-07 10:57AM EDT | 2025-06-20 | 144.11 | 143.50 | 148.44 | 0.00 | - | 3 | 36 | 43.70% |
Putsfor8 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230609P00230000 | 2023-05-23 9:53AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 64 | 175.00% |
| QQQ230616P00230000 | 2023-06-08 11:46AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 14,509 | 82.81% |
| QQQ230623P00230000 | 2023-06-06 10:43AM EDT | 2023-06-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 62.50% |
| QQQ230630P00230000 | 2023-06-07 10:15AM EDT | 2023-06-30 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 1,543 | 57.03% |
| QQQ230707P00230000 | 2023-06-08 10:18AM EDT | 2023-07-07 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 1 | 3 | 50.78% |
| QQQ230721P00230000 | 2023-06-07 9:51AM EDT | 2023-07-21 | 0.05 | 0.04 | 0.06 | 0.00 | - | 255 | 2,358 | 46.88% |
| QQQ230818P00230000 | 2023-06-08 1:30PM EDT | 2023-08-18 | 0.18 | 0.16 | 0.18 | 0.00 | - | 2 | 11,708 | 41.60% |
| QQQ230915P00230000 | 2023-06-08 11:56AM EDT | 2023-09-15 | 0.36 | 0.32 | 0.35 | 0.00 | - | 25 | 30,617 | 38.62% |
| QQQ230929P00230000 | 2023-06-07 12:30PM EDT | 2023-09-29 | 0.46 | 0.43 | 0.47 | 0.00 | - | 25 | 23,736 | 37.82% |
| QQQ231020P00230000 | 2023-06-08 9:49AM EDT | 2023-10-20 | 0.67 | 0.60 | 0.65 | +0.07 | +11.67% | 6 | 678 | 36.60% |
| QQQ231117P00230000 | 2023-06-02 12:59PM EDT | 2023-11-17 | 1.06 | 0.87 | 0.93 | 0.00 | - | 10 | 187 | 35.43% |
| QQQ231215P00230000 | 2023-06-08 2:49PM EDT | 2023-12-15 | 1.20 | 1.19 | 1.22 | -0.11 | -8.40% | 8,311 | 31,424 | 34.41% |
| QQQ231229P00230000 | 2023-06-08 3:03PM EDT | 2023-12-29 | 1.32 | 1.28 | 1.37 | +0.02 | +1.54% | 3 | 393 | 33.97% |
| QQQ240119P00230000 | 2023-06-08 3:16PM EDT | 2024-01-19 | 1.49 | 1.48 | 1.54 | -0.17 | -10.24% | 22 | 14,821 | 33.12% |
| QQQ240315P00230000 | 2023-06-08 3:49PM EDT | 2024-03-15 | 2.15 | 2.09 | 2.19 | -0.03 | -1.38% | 1 | 6,542 | 31.96% |
| QQQ240328P00230000 | 2023-06-07 1:15PM EDT | 2024-03-28 | 2.41 | 2.14 | 2.39 | 0.00 | - | 1 | 10 | 31.86% |
| QQQ240621P00230000 | 2023-06-07 12:57PM EDT | 2024-06-21 | 3.34 | 3.09 | 3.27 | 0.00 | - | 31 | 3,319 | 30.24% |
| QQQ241220P00230000 | 2023-06-08 9:31AM EDT | 2024-12-20 | 5.44 | 5.01 | 5.19 | +0.22 | +4.21% | 1 | 4,530 | 28.11% |
| QQQ250117P00230000 | 2023-06-07 10:08AM EDT | 2025-01-17 | 5.44 | 5.22 | 5.49 | 0.00 | - | 1 | 1,182 | 27.88% |
| QQQ250620P00230000 | 2023-05-25 11:56AM EDT | 2025-06-20 | 8.18 | 4.50 | 9.00 | 0.00 | - | 1 | 2 | 28.95% |
© 2023 Yahoo. All rights reserved.