QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:385.00
Callsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230606C00385000 | 2023-06-02 12:49PM EDT | 2023-06-06 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QQQ230607C00385000 | 2023-06-05 2:30PM EDT | 2023-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 495 | 334 | 25.00% |
| QQQ230608C00385000 | 2023-06-01 1:28PM EDT | 2023-06-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 25.00% |
| QQQ230609C00385000 | 2023-06-05 12:27PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 603 | 12.50% |
| QQQ230613C00385000 | 2023-06-05 3:38PM EDT | 2023-06-13 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| QQQ230616C00385000 | 2023-06-05 2:32PM EDT | 2023-06-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 12.50% |
| QQQ230623C00385000 | 2023-06-05 1:54PM EDT | 2023-06-23 | 0.19 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| QQQ230630C00385000 | 2023-06-05 3:02PM EDT | 2023-06-30 | 0.32 | 0.00 | 0.00 | 0.00 | - | 19,697 | 24,310 | 6.25% |
| QQQ230707C00385000 | 2023-06-05 3:38PM EDT | 2023-07-07 | 0.44 | 0.00 | 0.00 | 0.00 | - | 79 | 153 | 6.25% |
| QQQ230714C00385000 | 2023-06-05 12:57PM EDT | 2023-07-14 | 0.95 | 0.00 | 0.00 | 0.00 | - | 15 | 57 | 6.25% |
| QQQ230721C00385000 | 2023-06-05 4:09PM EDT | 2023-07-21 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1,236 | 0 | 6.25% |
| QQQ230818C00385000 | 2023-06-05 3:37PM EDT | 2023-08-18 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1,160 | 2,503 | 3.13% |
| QQQ230915C00385000 | 2023-06-05 3:49PM EDT | 2023-09-15 | 4.37 | 0.00 | 0.00 | 0.00 | - | 163 | 2,983 | 3.13% |
| QQQ230929C00385000 | 2023-06-02 3:08PM EDT | 2023-09-29 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1,300 | 3.13% |
| QQQ231020C00385000 | 2023-06-05 2:31PM EDT | 2023-10-20 | 7.03 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| QQQ231117C00385000 | 2023-06-05 2:56PM EDT | 2023-11-17 | 9.32 | 0.00 | 0.00 | 0.00 | - | 18 | 133 | 3.13% |
| QQQ231215C00385000 | 2023-06-05 2:21PM EDT | 2023-12-15 | 11.70 | 0.00 | 0.00 | 0.00 | - | 39 | 11,111 | 3.13% |
| QQQ231229C00385000 | 2023-06-05 1:59PM EDT | 2023-12-29 | 12.59 | 0.00 | 0.00 | 0.00 | - | 7 | 69 | 3.13% |
| QQQ240119C00385000 | 2023-06-05 3:54PM EDT | 2024-01-19 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1,066 | 7,849 | 1.56% |
| QQQ240315C00385000 | 2023-06-02 1:35PM EDT | 2024-03-15 | 18.03 | 0.00 | 0.00 | 0.00 | - | 52 | 126 | 1.56% |
| QQQ240328C00385000 | 2023-06-05 11:20AM EDT | 2024-03-28 | 19.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| QQQ240621C00385000 | 2023-06-05 12:43PM EDT | 2024-06-21 | 25.43 | 0.00 | 0.00 | 0.00 | - | 75 | 823 | 1.56% |
| QQQ241220C00385000 | 2023-06-05 2:08PM EDT | 2024-12-20 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6,345 | 1.56% |
| QQQ250117C00385000 | 2023-06-05 2:33PM EDT | 2025-01-17 | 35.33 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 1.56% |
| QQQ250620C00385000 | 2023-06-05 3:56PM EDT | 2025-06-20 | 43.14 | 0.00 | 0.00 | 0.00 | - | 6 | 59 | 1.56% |
Putsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230606P00385000 | 2023-05-31 3:50PM EDT | 2023-06-06 | 36.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ230616P00385000 | 2023-05-26 11:05AM EDT | 2023-06-16 | 38.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230623P00385000 | 2023-05-30 9:42AM EDT | 2023-06-23 | 31.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230630P00385000 | 2023-03-28 9:49AM EDT | 2023-06-30 | 78.38 | 61.13 | 65.41 | 0.00 | - | 2 | 0 | 121.44% |
| QQQ230721P00385000 | 2023-06-05 2:20PM EDT | 2023-07-21 | 29.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230818P00385000 | 2023-05-30 3:09PM EDT | 2023-08-18 | 34.78 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| QQQ230915P00385000 | 2023-06-05 11:56AM EDT | 2023-09-15 | 29.65 | 0.00 | 0.00 | 0.00 | - | 1 | 391 | 0.00% |
| QQQ230929P00385000 | 2023-05-08 3:16PM EDT | 2023-09-29 | 61.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231117P00385000 | 2023-06-01 3:30PM EDT | 2023-11-17 | 35.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ231215P00385000 | 2023-05-24 2:13PM EDT | 2023-12-15 | 53.97 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| QQQ231229P00385000 | 2023-06-01 1:56PM EDT | 2023-12-29 | 37.11 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| QQQ240119P00385000 | 2023-06-05 12:03PM EDT | 2024-01-19 | 34.43 | 0.00 | 0.00 | 0.00 | - | 1 | 650 | 0.00% |
| QQQ240315P00385000 | 2023-06-01 2:58PM EDT | 2024-03-15 | 38.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240328P00385000 | 2023-05-26 11:24AM EDT | 2024-03-28 | 43.31 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ240621P00385000 | 2023-06-02 2:05PM EDT | 2024-06-21 | 40.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220P00385000 | 2023-04-27 10:15AM EDT | 2024-12-20 | 69.42 | 47.06 | 48.29 | 0.00 | - | 1 | 566 | 16.93% |
| QQQ250117P00385000 | 2023-05-30 3:50PM EDT | 2025-01-17 | 48.07 | 0.00 | 0.00 | 0.00 | - | 2 | 224 | 0.00% |
© 2023 Yahoo. All rights reserved.