QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:288.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230609C00288000 | 2023-06-08 3:49PM EDT | 2023-06-09 | 65.26 | 65.89 | 66.08 | 0.00 | - | 15 | 19 | 0.00% |
| QQQ230616C00288000 | 2023-06-07 10:25AM EDT | 2023-06-16 | 66.32 | 66.17 | 66.35 | 0.00 | - | 5 | 623 | 55.47% |
| QQQ230630C00288000 | 2023-06-06 11:34AM EDT | 2023-06-30 | 67.26 | 66.33 | 66.57 | 0.00 | - | 1 | 270 | 41.90% |
| QQQ230721C00288000 | 2023-06-07 11:28AM EDT | 2023-07-21 | 66.31 | 67.14 | 67.40 | 0.00 | - | 23 | 20 | 38.82% |
| QQQ230818C00288000 | 2023-06-09 9:56AM EDT | 2023-08-18 | 72.13 | 68.82 | 69.15 | +7.36 | +11.36% | 1 | 100 | 38.25% |
| QQQ230915C00288000 | 2023-06-07 1:00PM EDT | 2023-09-15 | 67.65 | 70.78 | 71.14 | 0.00 | - | 1 | 257 | 38.09% |
| QQQ230929C00288000 | 2023-05-23 3:19PM EDT | 2023-09-29 | 54.01 | 71.35 | 71.82 | 0.00 | - | 2 | 20 | 37.27% |
| QQQ231229C00288000 | 2023-05-30 1:08PM EDT | 2023-12-29 | 75.95 | 76.99 | 77.59 | 0.00 | - | 50 | 2,036 | 36.62% |
| QQQ240328C00288000 | 2023-05-04 2:56PM EDT | 2024-03-28 | 53.13 | 83.77 | 84.63 | 0.00 | - | - | 1 | 38.32% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230609P00288000 | 2023-06-05 3:21PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 837 | 125.00% |
| QQQ230616P00288000 | 2023-06-08 1:18PM EDT | 2023-06-16 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2 | 6,296 | 51.56% |
| QQQ230630P00288000 | 2023-06-08 3:12PM EDT | 2023-06-30 | 0.09 | 0.07 | 0.08 | 0.00 | - | 2 | 1,555 | 35.45% |
| QQQ230721P00288000 | 2023-06-09 10:01AM EDT | 2023-07-21 | 0.26 | 0.25 | 0.27 | -0.07 | -21.21% | 2 | 4,408 | 30.01% |
| QQQ230818P00288000 | 2023-06-09 10:07AM EDT | 2023-08-18 | 0.85 | 0.85 | 0.88 | -0.07 | -7.61% | 10 | 492 | 28.83% |
| QQQ230915P00288000 | 2023-06-08 1:43PM EDT | 2023-09-15 | 1.62 | 1.52 | 1.55 | 0.00 | - | 1 | 2,075 | 27.67% |
| QQQ230929P00288000 | 2023-06-09 9:32AM EDT | 2023-09-29 | 1.90 | 1.92 | 1.98 | -0.38 | -16.67% | 1 | 287 | 27.52% |
| QQQ231020P00288000 | 2023-06-08 11:29AM EDT | 2023-10-20 | 2.69 | 2.51 | 2.55 | 0.00 | - | 10 | 126 | 27.01% |
| QQQ231229P00288000 | 2023-05-26 11:17AM EDT | 2023-12-29 | 6.47 | 4.48 | 4.52 | 0.00 | - | 3 | 71 | 25.97% |
| QQQ240328P00288000 | 2023-06-01 3:16PM EDT | 2024-03-28 | 8.01 | 6.56 | 6.89 | 0.00 | - | - | 3 | 25.04% |
© 2023 Yahoo. All rights reserved.