QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:377.00
Callsfor12 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230612C00377000 | 2023-06-09 3:14PM EDT | 2023-06-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,186 | 63 | 25.39% |
| QQQ230616C00377000 | 2023-06-09 4:01PM EDT | 2023-06-16 | 0.07 | 0.06 | 0.07 | 0.00 | - | 715 | 1,971 | 21.19% |
| QQQ230630C00377000 | 2023-06-09 4:00PM EDT | 2023-06-30 | 0.46 | 0.44 | 0.46 | +0.12 | +35.29% | 175 | 360 | 17.29% |
| QQQ230721C00377000 | 2023-06-09 3:43PM EDT | 2023-07-21 | 1.42 | 1.43 | 1.45 | +0.25 | +21.37% | 563 | 1,607 | 16.66% |
| QQQ230818C00377000 | 2023-06-09 3:38PM EDT | 2023-08-18 | 3.42 | 3.49 | 3.53 | +0.31 | +9.97% | 114 | 2,154 | 17.88% |
| QQQ230915C00377000 | 2023-06-09 1:46PM EDT | 2023-09-15 | 5.95 | 5.66 | 5.73 | +0.81 | +15.76% | 305 | 518 | 18.85% |
| QQQ230929C00377000 | 2023-06-08 3:36PM EDT | 2023-09-29 | 7.34 | 6.71 | 6.79 | +1.25 | +20.53% | 3 | 167 | 19.20% |
| QQQ231215C00377000 | 2023-06-09 2:23PM EDT | 2023-12-15 | 13.72 | 13.20 | 13.34 | -0.89 | -6.09% | 6 | 343 | 21.78% |
| QQQ231229C00377000 | 2023-06-05 12:11PM EDT | 2023-12-29 | 16.70 | 14.04 | 14.24 | 0.00 | - | 1 | 9 | 21.91% |
| QQQ240315C00377000 | 2023-06-08 3:43PM EDT | 2024-03-15 | 19.14 | 20.07 | 20.43 | 0.00 | - | 2 | 13 | 23.80% |
Putsfor12 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230616P00377000 | 2023-03-20 3:16PM EDT | 2023-06-16 | 71.75 | 58.61 | 58.91 | 0.00 | - | 97 | 0 | 231.92% |
| QQQ230630P00377000 | 2023-06-02 9:35AM EDT | 2023-06-30 | 22.00 | 22.45 | 22.70 | 0.00 | - | 2 | 2 | 14.58% |
| QQQ230721P00377000 | 2023-06-06 10:10AM EDT | 2023-07-21 | 23.42 | 22.77 | 23.09 | 0.00 | - | 8 | 1 | 12.99% |
| QQQ230818P00377000 | 2023-06-07 11:45AM EDT | 2023-08-18 | 26.05 | 23.50 | 24.03 | 0.00 | - | 1 | 2 | 13.15% |
| QQQ230915P00377000 | 2023-06-05 2:20PM EDT | 2023-09-15 | 24.60 | 24.46 | 24.92 | 0.00 | - | 10 | 9 | 13.03% |
| QQQ230929P00377000 | 2023-06-07 1:21PM EDT | 2023-09-29 | 29.43 | 25.07 | 25.51 | 0.00 | - | 1 | 3 | 13.26% |
| QQQ231215P00377000 | 2023-06-01 11:34AM EDT | 2023-12-15 | 32.58 | 28.26 | 28.55 | 0.00 | - | 12 | 6 | 13.96% |
| QQQ231229P00377000 | 2023-05-30 9:31AM EDT | 2023-12-29 | 31.71 | 28.67 | 29.06 | 0.00 | - | - | 1 | 14.03% |
| QQQ240315P00377000 | 2023-06-09 3:42PM EDT | 2024-03-15 | 31.55 | 31.37 | 31.90 | -0.62 | -1.93% | 21 | 37 | 14.52% |
© 2023 Yahoo. All rights reserved.