QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:286.00
Callsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230609C00286000 | 2023-06-01 3:52PM EDT | 2023-06-09 | 66.03 | 68.62 | 68.90 | 0.00 | - | 7 | 24 | 103.03% |
| QQQ230616C00286000 | 2023-06-06 10:29AM EDT | 2023-06-16 | 69.20 | 68.98 | 69.28 | +0.21 | +0.30% | 50 | 815 | 71.44% |
| QQQ230630C00286000 | 2023-06-06 10:58AM EDT | 2023-06-30 | 69.68 | 69.07 | 69.40 | +16.73 | +31.60% | 1 | 294 | 50.66% |
| QQQ230721C00286000 | 2023-06-05 2:46PM EDT | 2023-07-21 | 69.99 | 70.07 | 70.41 | 0.00 | - | 2 | 271 | 44.12% |
| QQQ230818C00286000 | 2023-04-25 9:51AM EDT | 2023-08-18 | 38.46 | 56.44 | 56.85 | 0.00 | - | 3 | 55 | 0.00% |
| QQQ230915C00286000 | 2023-05-30 10:36AM EDT | 2023-09-15 | 71.47 | 73.53 | 73.88 | 0.00 | - | 1 | 1,632 | 39.95% |
| QQQ230929C00286000 | 2023-04-24 10:03AM EDT | 2023-09-29 | 43.81 | 54.53 | 54.80 | 0.00 | - | 2 | 69 | 0.00% |
| QQQ231020C00286000 | 2023-05-09 12:43PM EDT | 2023-10-20 | 48.65 | 75.42 | 75.84 | 0.00 | - | 2 | 12 | 38.49% |
| QQQ231229C00286000 | 2023-04-21 9:50AM EDT | 2023-12-29 | 48.99 | 64.39 | 64.79 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230609P00286000 | 2023-06-02 11:34AM EDT | 2023-06-09 | 0.02 | 0.00 | 0.01 | 0.00 | - | 178 | 215 | 65.63% |
| QQQ230616P00286000 | 2023-06-05 2:46PM EDT | 2023-06-16 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4 | 4,073 | 47.66% |
| QQQ230630P00286000 | 2023-06-06 1:06PM EDT | 2023-06-30 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 2 | 534 | 34.77% |
| QQQ230721P00286000 | 2023-06-05 3:14PM EDT | 2023-07-21 | 0.32 | 0.25 | 0.26 | 0.00 | - | 540 | 1,517 | 29.74% |
| QQQ230818P00286000 | 2023-06-06 11:17AM EDT | 2023-08-18 | 0.83 | 0.80 | 0.82 | -0.30 | -26.55% | 20 | 579 | 28.66% |
| QQQ230915P00286000 | 2023-06-02 11:03AM EDT | 2023-09-15 | 1.80 | 1.47 | 1.49 | 0.00 | - | 5 | 2,661 | 27.77% |
| QQQ230929P00286000 | 2023-06-05 1:44PM EDT | 2023-09-29 | 2.07 | 1.89 | 1.94 | 0.00 | - | 1 | 150 | 27.76% |
| QQQ231020P00286000 | 2023-05-31 9:54AM EDT | 2023-10-20 | 3.80 | 2.50 | 2.53 | 0.00 | - | 1 | 356 | 27.37% |
| QQQ231229P00286000 | 2023-05-30 10:26AM EDT | 2023-12-29 | 5.69 | 4.47 | 4.53 | 0.00 | - | 2 | 29 | 26.44% |
© 2023 Yahoo. All rights reserved.