QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:290.00
Callsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230530C00290000 | 2023-05-25 9:56AM EDT | 2023-05-30 | 47.42 | 59.08 | 59.36 | 0.00 | - | - | 2 | 217.68% |
| QQQ230531C00290000 | 2023-05-22 11:58AM EDT | 2023-05-31 | 47.70 | 59.11 | 59.40 | 0.00 | - | - | 1 | 155.27% |
| QQQ230602C00290000 | 2023-05-26 2:58PM EDT | 2023-06-02 | 58.87 | 59.35 | 59.57 | +9.90 | +20.22% | 7 | 184 | 114.99% |
| QQQ230605C00290000 | 2023-05-24 3:32PM EDT | 2023-06-05 | 43.27 | 59.33 | 59.71 | 0.00 | - | - | 2 | 87.99% |
| QQQ230609C00290000 | 2023-05-26 2:58PM EDT | 2023-06-09 | 59.21 | 59.58 | 60.08 | +11.73 | +24.71% | 1 | 20 | 74.32% |
| QQQ230616C00290000 | 2023-05-26 1:02PM EDT | 2023-06-16 | 59.30 | 60.20 | 60.41 | +7.71 | +14.94% | 39 | 54,521 | 62.41% |
| QQQ230623C00290000 | 2023-05-26 3:50PM EDT | 2023-06-23 | 59.58 | 60.16 | 60.59 | +11.81 | +24.72% | 10 | 15 | 53.47% |
| QQQ230630C00290000 | 2023-05-26 11:41AM EDT | 2023-06-30 | 58.21 | 60.37 | 60.72 | +6.61 | +12.81% | 5 | 5,237 | 49.35% |
| QQQ230707C00290000 | 2023-05-26 3:50PM EDT | 2023-07-07 | 60.08 | 60.64 | 61.19 | +60.08 | - | 1 | 0 | 47.10% |
| QQQ230721C00290000 | 2023-05-26 3:17PM EDT | 2023-07-21 | 61.96 | 61.70 | 62.03 | +8.26 | +15.38% | 24 | 690 | 43.76% |
| QQQ230818C00290000 | 2023-05-26 10:38AM EDT | 2023-08-18 | 60.62 | 63.80 | 64.24 | +4.70 | +8.40% | 8 | 727 | 41.60% |
| QQQ230915C00290000 | 2023-05-26 10:40AM EDT | 2023-09-15 | 62.88 | 65.97 | 66.29 | +5.39 | +9.38% | 3 | 20,024 | 40.25% |
| QQQ230929C00290000 | 2023-05-25 1:44PM EDT | 2023-09-29 | 58.22 | 66.47 | 67.13 | 0.00 | - | 5 | 86 | 39.50% |
| QQQ231020C00290000 | 2023-05-25 9:49AM EDT | 2023-10-20 | 57.50 | 68.16 | 68.67 | 0.00 | - | 2 | 4 | 39.12% |
| QQQ231117C00290000 | 2023-05-26 1:37PM EDT | 2023-11-17 | 69.41 | 70.08 | 70.84 | +9.70 | +16.25% | 5 | 617 | 39.04% |
| QQQ231215C00290000 | 2023-05-26 3:30PM EDT | 2023-12-15 | 72.08 | 72.16 | 72.72 | +14.98 | +26.23% | 10 | 5,868 | 38.72% |
| QQQ231229C00290000 | 2023-05-23 9:37AM EDT | 2023-12-29 | 61.55 | 72.51 | 73.33 | 0.00 | - | 5 | 525 | 38.21% |
| QQQ240119C00290000 | 2023-05-26 1:11PM EDT | 2024-01-19 | 73.47 | 73.81 | 74.62 | +7.95 | +12.13% | 2 | 3,971 | 38.01% |
| QQQ240315C00290000 | 2023-05-26 2:08PM EDT | 2024-03-15 | 76.50 | 77.35 | 78.28 | +14.22 | +22.83% | 1 | 895 | 38.01% |
| QQQ240328C00290000 | 2023-05-19 12:31PM EDT | 2024-03-28 | 65.97 | 77.50 | 78.88 | 0.00 | - | 2 | 7 | 37.79% |
| QQQ240621C00290000 | 2023-05-25 4:02PM EDT | 2024-06-21 | 74.98 | 82.33 | 83.52 | 0.00 | - | 4 | 3,827 | 37.49% |
| QQQ241220C00290000 | 2023-05-26 12:26PM EDT | 2024-12-20 | 89.66 | 90.30 | 91.79 | +5.11 | +6.04% | 5 | 3,950 | 36.80% |
| QQQ250117C00290000 | 2023-05-25 9:44AM EDT | 2025-01-17 | 82.03 | 90.36 | 93.15 | 0.00 | - | 1 | 952 | 36.86% |
| QQQ250620C00290000 | 2023-05-18 3:22PM EDT | 2025-06-20 | 85.32 | 95.50 | 100.00 | 0.00 | - | 2 | 9 | 37.02% |
Putsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230530P00290000 | 2023-05-26 1:48PM EDT | 2023-05-30 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 116 | 128.13% |
| QQQ230531P00290000 | 2023-05-26 4:06PM EDT | 2023-05-31 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 63 | 4 | 94.53% |
| QQQ230601P00290000 | 2023-05-25 9:42AM EDT | 2023-06-01 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 61 | 79.69% |
| QQQ230602P00290000 | 2023-05-26 2:48PM EDT | 2023-06-02 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 16 | 2,526 | 71.48% |
| QQQ230605P00290000 | 2023-05-26 3:54PM EDT | 2023-06-05 | 0.07 | 0.06 | 0.07 | -0.08 | -53.33% | 20 | 7 | 55.08% |
| QQQ230606P00290000 | 2023-05-24 3:57PM EDT | 2023-06-06 | 0.18 | 0.07 | 0.09 | 0.00 | - | - | 25 | 52.93% |
| QQQ230608P00290000 | 2023-05-25 3:04PM EDT | 2023-06-08 | 0.16 | 0.09 | 0.11 | 0.00 | - | - | 11 | 49.32% |
| QQQ230609P00290000 | 2023-05-26 3:54PM EDT | 2023-06-09 | 0.12 | 0.11 | 0.13 | -0.04 | -25.00% | 73 | 2,006 | 48.05% |
| QQQ230616P00290000 | 2023-05-26 4:08PM EDT | 2023-06-16 | 0.26 | 0.25 | 0.27 | -0.11 | -29.73% | 5,309 | 148,867 | 41.90% |
| QQQ230623P00290000 | 2023-05-26 3:49PM EDT | 2023-06-23 | 0.37 | 0.33 | 0.36 | -0.16 | -30.19% | 64 | 813 | 37.28% |
| QQQ230630P00290000 | 2023-05-26 3:00PM EDT | 2023-06-30 | 0.50 | 0.46 | 0.49 | -0.18 | -26.47% | 367 | 19,021 | 34.79% |
| QQQ230707P00290000 | 2023-05-26 3:59PM EDT | 2023-07-07 | 0.64 | 0.57 | 0.63 | -0.24 | -27.27% | 21 | 17 | 33.06% |
| QQQ230721P00290000 | 2023-05-26 4:01PM EDT | 2023-07-21 | 1.01 | 0.97 | 0.99 | -0.36 | -26.28% | 1,097 | 14,106 | 31.13% |
| QQQ230818P00290000 | 2023-05-26 4:11PM EDT | 2023-08-18 | 1.99 | 1.97 | 1.98 | -0.62 | -23.75% | 2,670 | 24,202 | 29.73% |
| QQQ230915P00290000 | 2023-05-26 4:10PM EDT | 2023-09-15 | 2.99 | 2.95 | 2.98 | -0.75 | -20.05% | 457 | 41,755 | 28.74% |
| QQQ230929P00290000 | 2023-05-26 1:42PM EDT | 2023-09-29 | 3.65 | 3.50 | 3.59 | -0.68 | -15.70% | 96 | 13,664 | 28.64% |
| QQQ231020P00290000 | 2023-05-26 4:13PM EDT | 2023-10-20 | 4.30 | 4.25 | 4.32 | -0.89 | -17.15% | 195 | 1,719 | 28.10% |
| QQQ231117P00290000 | 2023-05-26 11:15AM EDT | 2023-11-17 | 5.47 | 5.20 | 5.34 | -0.79 | -12.62% | 57 | 132 | 27.66% |
| QQQ231215P00290000 | 2023-05-26 2:54PM EDT | 2023-12-15 | 6.23 | 6.15 | 6.22 | -0.99 | -13.71% | 219 | 34,619 | 27.11% |
| QQQ231229P00290000 | 2023-05-26 3:55PM EDT | 2023-12-29 | 6.56 | 6.52 | 6.63 | -1.04 | -13.68% | 318 | 8,503 | 26.85% |
| QQQ240119P00290000 | 2023-05-26 4:07PM EDT | 2024-01-19 | 7.08 | 7.03 | 7.15 | -1.15 | -13.97% | 122 | 27,712 | 26.38% |
| QQQ240315P00290000 | 2023-05-26 3:10PM EDT | 2024-03-15 | 8.75 | 8.63 | 8.80 | -1.13 | -11.44% | 10 | 11,731 | 25.78% |
| QQQ240328P00290000 | 2023-05-26 11:27AM EDT | 2024-03-28 | 9.22 | 8.85 | 9.24 | -1.47 | -13.75% | 5 | 22 | 25.75% |
| QQQ240621P00290000 | 2023-05-26 1:08PM EDT | 2024-06-21 | 11.09 | 10.88 | 11.08 | -1.51 | -11.98% | 1,596 | 10,198 | 24.64% |
| QQQ241220P00290000 | 2023-05-26 3:24PM EDT | 2024-12-20 | 14.80 | 14.44 | 14.73 | -2.24 | -13.15% | 9 | 4,457 | 23.26% |
| QQQ250117P00290000 | 2023-05-26 9:34AM EDT | 2025-01-17 | 16.40 | 14.61 | 15.34 | -0.40 | -2.38% | 1 | 1,861 | 23.17% |
| QQQ250620P00290000 | 2023-05-26 10:02AM EDT | 2025-06-20 | 18.50 | 15.00 | 19.50 | -0.52 | -2.73% | 2 | 37 | 23.40% |
© 2023 Yahoo. All rights reserved.