QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:300.00
Callsfor1 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230601C00300000 | 2023-06-01 9:30AM EDT | 2023-06-01 | 47.66 | 51.77 | 51.94 | +0.34 | +0.72% | 2 | 10 | 167.09% |
| QQQ230602C00300000 | 2023-06-01 1:14PM EDT | 2023-06-02 | 51.98 | 51.89 | 52.02 | +3.23 | +6.63% | 25 | 483 | 123.14% |
| QQQ230605C00300000 | 2023-05-26 12:13PM EDT | 2023-06-05 | 47.66 | 51.90 | 52.11 | 0.00 | - | 2 | 2 | 79.35% |
| QQQ230606C00300000 | 2023-05-30 10:10AM EDT | 2023-06-06 | 51.46 | 51.93 | 52.17 | 0.00 | - | 2 | 5 | 73.58% |
| QQQ230607C00300000 | 2023-05-31 2:25PM EDT | 2023-06-07 | 48.82 | 51.99 | 52.17 | 0.00 | - | 4 | 13 | 68.80% |
| QQQ230609C00300000 | 2023-05-31 3:50PM EDT | 2023-06-09 | 49.17 | 52.17 | 52.33 | 0.00 | - | 9 | 118 | 63.77% |
| QQQ230616C00300000 | 2023-06-01 1:14PM EDT | 2023-06-16 | 52.73 | 52.71 | 52.77 | +3.14 | +6.33% | 18 | 100,396 | 53.35% |
| QQQ230623C00300000 | 2023-05-30 9:39AM EDT | 2023-06-23 | 54.31 | 52.60 | 52.81 | 0.00 | - | 2 | 105 | 45.07% |
| QQQ230630C00300000 | 2023-06-01 1:12PM EDT | 2023-06-30 | 52.77 | 52.84 | 53.11 | +3.27 | +6.61% | 1 | 1,097 | 41.52% |
| QQQ230707C00300000 | 2023-06-01 10:58AM EDT | 2023-07-07 | 50.60 | 53.11 | 53.46 | +0.13 | +0.26% | 1 | 7 | 39.35% |
| QQQ230721C00300000 | 2023-06-01 1:15PM EDT | 2023-07-21 | 54.30 | 54.18 | 54.49 | +3.03 | +5.91% | 8 | 5,303 | 37.83% |
| QQQ230818C00300000 | 2023-06-01 11:57AM EDT | 2023-08-18 | 55.37 | 56.47 | 56.83 | +2.50 | +4.73% | 13 | 1,050 | 36.91% |
| QQQ230915C00300000 | 2023-06-01 12:03PM EDT | 2023-09-15 | 58.30 | 58.82 | 59.15 | +2.74 | +4.93% | 1 | 43,905 | 36.51% |
| QQQ230929C00300000 | 2023-05-31 12:26PM EDT | 2023-09-29 | 55.99 | 59.58 | 59.94 | 0.00 | - | 2 | 591 | 35.78% |
| QQQ231020C00300000 | 2023-05-31 11:43AM EDT | 2023-10-20 | 57.60 | 61.24 | 61.55 | 0.00 | - | 2 | 275 | 35.66% |
| QQQ231117C00300000 | 2023-05-30 10:09AM EDT | 2023-11-17 | 63.32 | 63.55 | 63.86 | 0.00 | - | 1 | 118 | 35.90% |
| QQQ231215C00300000 | 2023-06-01 10:12AM EDT | 2023-12-15 | 62.92 | 65.65 | 65.94 | -0.73 | -1.15% | 5 | 19,335 | 35.93% |
| QQQ231229C00300000 | 2023-06-01 12:28PM EDT | 2023-12-29 | 66.11 | 66.22 | 66.57 | +2.12 | +3.31% | 2 | 325 | 35.49% |
| QQQ240119C00300000 | 2023-06-01 1:02PM EDT | 2024-01-19 | 67.51 | 67.58 | 67.98 | +2.80 | +4.33% | 15 | 8,815 | 35.47% |
| QQQ240315C00300000 | 2023-05-30 9:35AM EDT | 2024-03-15 | 72.56 | 71.52 | 72.03 | 0.00 | - | 1 | 2,453 | 35.93% |
| QQQ240328C00300000 | 2023-05-18 10:00AM EDT | 2024-03-28 | 56.28 | 71.88 | 72.50 | 0.00 | - | 1 | 3 | 35.60% |
| QQQ240621C00300000 | 2023-06-01 12:16PM EDT | 2024-06-21 | 76.30 | 76.38 | 77.15 | +1.70 | +2.28% | 3 | 7,232 | 35.38% |
| QQQ241220C00300000 | 2023-06-01 1:09PM EDT | 2024-12-20 | 85.30 | 84.84 | 85.80 | +2.08 | +2.50% | 2 | 5,570 | 35.08% |
| QQQ250117C00300000 | 2023-06-01 10:52AM EDT | 2025-01-17 | 83.38 | 85.47 | 86.49 | +0.39 | +0.47% | 2 | 4,723 | 34.70% |
| QQQ250620C00300000 | 2023-06-01 12:49PM EDT | 2025-06-20 | 92.00 | 90.00 | 94.36 | +3.16 | +3.56% | 3 | 145 | 35.54% |
Putsfor1 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230601P00300000 | 2023-05-31 9:37AM EDT | 2023-06-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 200 | 96.88% |
| QQQ230602P00300000 | 2023-06-01 12:05PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 89 | 25,666 | 68.75% |
| QQQ230605P00300000 | 2023-05-31 9:30AM EDT | 2023-06-05 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 135 | 50.00% |
| QQQ230606P00300000 | 2023-06-01 11:28AM EDT | 2023-06-06 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 164 | 138 | 45.70% |
| QQQ230607P00300000 | 2023-05-30 1:25PM EDT | 2023-06-07 | 0.06 | 0.02 | 0.03 | 0.00 | - | 61 | 38 | 44.14% |
| QQQ230608P00300000 | 2023-05-26 10:45AM EDT | 2023-06-08 | 0.15 | 0.03 | 0.04 | 0.00 | - | 2 | 5 | 42.58% |
| QQQ230609P00300000 | 2023-06-01 12:02PM EDT | 2023-06-09 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 41 | 3,179 | 41.21% |
| QQQ230616P00300000 | 2023-06-01 1:08PM EDT | 2023-06-16 | 0.15 | 0.14 | 0.15 | -0.08 | -34.78% | 859 | 156,873 | 35.74% |
| QQQ230623P00300000 | 2023-06-01 1:07PM EDT | 2023-06-23 | 0.22 | 0.21 | 0.22 | -0.10 | -31.25% | 202 | 1,902 | 31.59% |
| QQQ230630P00300000 | 2023-06-01 12:58PM EDT | 2023-06-30 | 0.33 | 0.32 | 0.33 | -0.17 | -34.00% | 8,146 | 27,984 | 29.57% |
| QQQ230707P00300000 | 2023-06-01 1:05PM EDT | 2023-07-07 | 0.45 | 0.45 | 0.46 | -0.24 | -34.78% | 25 | 117 | 28.25% |
| QQQ230721P00300000 | 2023-06-01 1:12PM EDT | 2023-07-21 | 0.85 | 0.85 | 0.85 | -0.35 | -29.17% | 619 | 32,112 | 27.22% |
| QQQ230818P00300000 | 2023-06-01 1:13PM EDT | 2023-08-18 | 1.98 | 1.96 | 1.98 | -0.55 | -21.74% | 1,029 | 17,971 | 26.87% |
| QQQ230915P00300000 | 2023-06-01 1:09PM EDT | 2023-09-15 | 3.16 | 3.12 | 3.13 | -0.67 | -17.49% | 10,501 | 57,191 | 26.40% |
| QQQ230929P00300000 | 2023-06-01 12:54PM EDT | 2023-09-29 | 3.85 | 3.78 | 3.82 | -0.83 | -17.74% | 45 | 10,683 | 26.47% |
| QQQ231020P00300000 | 2023-06-01 1:11PM EDT | 2023-10-20 | 4.69 | 4.67 | 4.71 | -0.81 | -14.73% | 414 | 8,990 | 26.26% |
| QQQ231117P00300000 | 2023-06-01 1:02PM EDT | 2023-11-17 | 5.88 | 5.81 | 5.87 | -0.70 | -10.64% | 810 | 2,228 | 26.03% |
| QQQ231215P00300000 | 2023-06-01 12:23PM EDT | 2023-12-15 | 6.92 | 6.83 | 6.88 | -0.77 | -10.01% | 10 | 122,807 | 25.66% |
| QQQ231229P00300000 | 2023-06-01 12:55PM EDT | 2023-12-29 | 7.35 | 7.24 | 7.33 | -0.85 | -10.37% | 83 | 592 | 25.45% |
| QQQ240119P00300000 | 2023-06-01 12:57PM EDT | 2024-01-19 | 7.92 | 7.89 | 7.95 | -0.69 | -8.01% | 89 | 26,333 | 25.10% |
| QQQ240315P00300000 | 2023-06-01 12:24PM EDT | 2024-03-15 | 9.76 | 9.62 | 9.73 | -0.69 | -6.60% | 30 | 6,163 | 24.61% |
| QQQ240328P00300000 | 2023-05-30 1:54PM EDT | 2024-03-28 | 10.90 | 9.93 | 10.22 | 0.00 | - | 2 | 40 | 24.61% |
| QQQ240621P00300000 | 2023-06-01 12:21PM EDT | 2024-06-21 | 12.42 | 12.23 | 12.43 | -0.63 | -4.83% | 2 | 12,487 | 23.84% |
| QQQ241220P00300000 | 2023-06-01 12:39PM EDT | 2024-12-20 | 16.44 | 16.27 | 16.50 | -0.66 | -3.86% | 1 | 8,965 | 22.71% |
| QQQ250117P00300000 | 2023-06-01 12:51PM EDT | 2025-01-17 | 16.95 | 16.72 | 16.96 | -0.85 | -4.78% | 107 | 9,795 | 22.50% |
| QQQ250620P00300000 | 2023-06-01 11:05AM EDT | 2025-06-20 | 19.70 | 18.90 | 20.52 | +1.58 | +8.72% | 2 | 188 | 22.28% |
© 2023 Yahoo. All rights reserved.