QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:290.00
Callsfor30 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230530C002900002023-05-25 9:56AM EDT2023-05-3047.4259.0859.360.00--2217.68%
QQQ230531C002900002023-05-22 11:58AM EDT2023-05-3147.7059.1159.400.00--1155.27%
QQQ230602C002900002023-05-26 2:58PM EDT2023-06-0258.8759.3559.57+9.90+20.22%7184114.99%
QQQ230605C002900002023-05-24 3:32PM EDT2023-06-0543.2759.3359.710.00--287.99%
QQQ230609C002900002023-05-26 2:58PM EDT2023-06-0959.2159.5860.08+11.73+24.71%12074.32%
QQQ230616C002900002023-05-26 1:02PM EDT2023-06-1659.3060.2060.41+7.71+14.94%3954,52162.41%
QQQ230623C002900002023-05-26 3:50PM EDT2023-06-2359.5860.1660.59+11.81+24.72%101553.47%
QQQ230630C002900002023-05-26 11:41AM EDT2023-06-3058.2160.3760.72+6.61+12.81%55,23749.35%
QQQ230707C002900002023-05-26 3:50PM EDT2023-07-0760.0860.6461.19+60.08-1047.10%
QQQ230721C002900002023-05-26 3:17PM EDT2023-07-2161.9661.7062.03+8.26+15.38%2469043.76%
QQQ230818C002900002023-05-26 10:38AM EDT2023-08-1860.6263.8064.24+4.70+8.40%872741.60%
QQQ230915C002900002023-05-26 10:40AM EDT2023-09-1562.8865.9766.29+5.39+9.38%320,02440.25%
QQQ230929C002900002023-05-25 1:44PM EDT2023-09-2958.2266.4767.130.00-58639.50%
QQQ231020C002900002023-05-25 9:49AM EDT2023-10-2057.5068.1668.670.00-2439.12%
QQQ231117C002900002023-05-26 1:37PM EDT2023-11-1769.4170.0870.84+9.70+16.25%561739.04%
QQQ231215C002900002023-05-26 3:30PM EDT2023-12-1572.0872.1672.72+14.98+26.23%105,86838.72%
QQQ231229C002900002023-05-23 9:37AM EDT2023-12-2961.5572.5173.330.00-552538.21%
QQQ240119C002900002023-05-26 1:11PM EDT2024-01-1973.4773.8174.62+7.95+12.13%23,97138.01%
QQQ240315C002900002023-05-26 2:08PM EDT2024-03-1576.5077.3578.28+14.22+22.83%189538.01%
QQQ240328C002900002023-05-19 12:31PM EDT2024-03-2865.9777.5078.880.00-2737.79%
QQQ240621C002900002023-05-25 4:02PM EDT2024-06-2174.9882.3383.520.00-43,82737.49%
QQQ241220C002900002023-05-26 12:26PM EDT2024-12-2089.6690.3091.79+5.11+6.04%53,95036.80%
QQQ250117C002900002023-05-25 9:44AM EDT2025-01-1782.0390.3693.150.00-195236.86%
QQQ250620C002900002023-05-18 3:22PM EDT2025-06-2085.3295.50100.000.00-2937.02%
Putsfor30 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230530P002900002023-05-26 1:48PM EDT2023-05-300.010.010.03-0.01-50.00%2116128.13%
QQQ230531P002900002023-05-26 4:06PM EDT2023-05-310.030.020.04-0.01-25.00%63494.53%
QQQ230601P002900002023-05-25 9:42AM EDT2023-06-010.050.030.050.00-16179.69%
QQQ230602P002900002023-05-26 2:48PM EDT2023-06-020.050.050.06-0.01-16.67%162,52671.48%
QQQ230605P002900002023-05-26 3:54PM EDT2023-06-050.070.060.07-0.08-53.33%20755.08%
QQQ230606P002900002023-05-24 3:57PM EDT2023-06-060.180.070.090.00--2552.93%
QQQ230608P002900002023-05-25 3:04PM EDT2023-06-080.160.090.110.00--1149.32%
QQQ230609P002900002023-05-26 3:54PM EDT2023-06-090.120.110.13-0.04-25.00%732,00648.05%
QQQ230616P002900002023-05-26 4:08PM EDT2023-06-160.260.250.27-0.11-29.73%5,309148,86741.90%
QQQ230623P002900002023-05-26 3:49PM EDT2023-06-230.370.330.36-0.16-30.19%6481337.28%
QQQ230630P002900002023-05-26 3:00PM EDT2023-06-300.500.460.49-0.18-26.47%36719,02134.79%
QQQ230707P002900002023-05-26 3:59PM EDT2023-07-070.640.570.63-0.24-27.27%211733.06%
QQQ230721P002900002023-05-26 4:01PM EDT2023-07-211.010.970.99-0.36-26.28%1,09714,10631.13%
QQQ230818P002900002023-05-26 4:11PM EDT2023-08-181.991.971.98-0.62-23.75%2,67024,20229.73%
QQQ230915P002900002023-05-26 4:10PM EDT2023-09-152.992.952.98-0.75-20.05%45741,75528.74%
QQQ230929P002900002023-05-26 1:42PM EDT2023-09-293.653.503.59-0.68-15.70%9613,66428.64%
QQQ231020P002900002023-05-26 4:13PM EDT2023-10-204.304.254.32-0.89-17.15%1951,71928.10%
QQQ231117P002900002023-05-26 11:15AM EDT2023-11-175.475.205.34-0.79-12.62%5713227.66%
QQQ231215P002900002023-05-26 2:54PM EDT2023-12-156.236.156.22-0.99-13.71%21934,61927.11%
QQQ231229P002900002023-05-26 3:55PM EDT2023-12-296.566.526.63-1.04-13.68%3188,50326.85%
QQQ240119P002900002023-05-26 4:07PM EDT2024-01-197.087.037.15-1.15-13.97%12227,71226.38%
QQQ240315P002900002023-05-26 3:10PM EDT2024-03-158.758.638.80-1.13-11.44%1011,73125.78%
QQQ240328P002900002023-05-26 11:27AM EDT2024-03-289.228.859.24-1.47-13.75%52225.75%
QQQ240621P002900002023-05-26 1:08PM EDT2024-06-2111.0910.8811.08-1.51-11.98%1,59610,19824.64%
QQQ241220P002900002023-05-26 3:24PM EDT2024-12-2014.8014.4414.73-2.24-13.15%94,45723.26%
QQQ250117P002900002023-05-26 9:34AM EDT2025-01-1716.4014.6115.34-0.40-2.38%11,86123.17%
QQQ250620P002900002023-05-26 10:02AM EDT2025-06-2018.5015.0019.50-0.52-2.73%23723.40%