QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:395.00
Callsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230602C00395000 | 2023-05-30 12:17PM EDT | 2023-06-02 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 41 | 45 | 44.53% |
| QQQ230609C00395000 | 2023-05-19 12:15PM EDT | 2023-06-09 | 0.01 | 0.02 | 0.03 | 0.00 | - | 6 | 7 | 27.93% |
| QQQ230616C00395000 | 2023-05-30 1:33PM EDT | 2023-06-16 | 0.05 | 0.05 | 0.06 | 0.00 | - | 453 | 1,399 | 23.73% |
| QQQ230623C00395000 | 2023-05-30 9:49AM EDT | 2023-06-23 | 0.10 | 0.08 | 0.09 | +0.05 | +100.00% | 4 | 8 | 21.19% |
| QQQ230630C00395000 | 2023-05-30 12:55PM EDT | 2023-06-30 | 0.15 | 0.13 | 0.14 | +0.05 | +50.00% | 7 | 434 | 19.95% |
| QQQ230707C00395000 | 2023-05-30 11:56AM EDT | 2023-07-07 | 0.20 | 0.19 | 0.22 | +0.03 | +17.65% | 8 | 6 | 19.36% |
| QQQ230721C00395000 | 2023-05-30 1:12PM EDT | 2023-07-21 | 0.43 | 0.41 | 0.42 | +0.10 | +30.30% | 313 | 361 | 18.58% |
| QQQ230818C00395000 | 2023-05-30 11:55AM EDT | 2023-08-18 | 1.31 | 1.18 | 1.21 | +0.27 | +25.96% | 14 | 1,600 | 18.85% |
| QQQ230915C00395000 | 2023-05-30 12:50PM EDT | 2023-09-15 | 2.42 | 2.31 | 2.33 | +0.35 | +16.91% | 5,153 | 2,363 | 19.39% |
| QQQ230929C00395000 | 2023-05-30 12:48PM EDT | 2023-09-29 | 3.05 | 2.92 | 3.01 | +0.59 | +23.98% | 15 | 365 | 19.75% |
| QQQ231020C00395000 | 2023-05-30 11:32AM EDT | 2023-10-20 | 4.25 | 4.01 | 4.10 | +0.71 | +20.06% | 5 | 219 | 20.24% |
| QQQ231117C00395000 | 2023-05-30 10:15AM EDT | 2023-11-17 | 5.60 | 5.67 | 5.79 | +2.76 | +97.18% | 3 | 35 | 21.06% |
| QQQ231215C00395000 | 2023-05-30 11:48AM EDT | 2023-12-15 | 7.81 | 7.38 | 7.48 | +1.34 | +20.71% | 6 | 1,719 | 21.68% |
| QQQ231229C00395000 | 2023-05-26 2:12PM EDT | 2023-12-29 | 7.10 | 7.99 | 8.14 | 0.00 | - | 9 | 73 | 21.74% |
| QQQ240119C00395000 | 2023-05-30 10:30AM EDT | 2024-01-19 | 9.17 | 9.16 | 9.37 | +0.82 | +9.82% | 76 | 1,491 | 22.10% |
| QQQ240315C00395000 | 2023-05-26 12:37PM EDT | 2024-03-15 | 11.50 | 12.79 | 12.94 | 0.00 | - | 11 | 182 | 23.20% |
| QQQ240328C00395000 | 2023-05-30 10:41AM EDT | 2024-03-28 | 13.46 | 13.29 | 13.65 | +1.64 | +13.87% | 1 | 14 | 23.33% |
| QQQ240621C00395000 | 2023-05-30 9:34AM EDT | 2024-06-21 | 18.50 | 18.27 | 18.53 | +4.44 | +31.58% | 7 | 42 | 24.33% |
| QQQ241220C00395000 | 2023-05-30 11:36AM EDT | 2024-12-20 | 28.69 | 27.70 | 28.08 | +2.32 | +8.80% | 15 | 296 | 25.81% |
| QQQ250117C00395000 | 2023-05-19 11:33AM EDT | 2025-01-17 | 20.74 | 28.53 | 29.33 | 0.00 | - | 10 | 39 | 25.92% |
| QQQ250620C00395000 | 2023-05-25 1:59PM EDT | 2025-06-20 | 30.30 | 33.50 | 38.36 | 0.00 | - | 3 | 7 | 27.69% |
Putsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230616P00395000 | 2023-05-25 4:14PM EDT | 2023-06-16 | 54.91 | 45.27 | 45.56 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ230630P00395000 | 2023-05-18 1:07PM EDT | 2023-06-30 | 59.84 | 45.21 | 45.58 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230721P00395000 | 2023-05-17 3:41PM EDT | 2023-07-21 | 63.78 | 45.20 | 45.55 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ230818P00395000 | 2023-03-28 9:44AM EDT | 2023-08-18 | 88.70 | 72.26 | 75.41 | 0.00 | - | 4 | 0 | 67.92% |
| QQQ230915P00395000 | 2023-04-26 3:51PM EDT | 2023-09-15 | 83.40 | 45.61 | 46.01 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ230929P00395000 | 2023-03-28 10:07AM EDT | 2023-09-29 | 88.67 | 71.42 | 75.63 | 0.00 | - | 2 | 0 | 54.72% |
| QQQ231020P00395000 | 2023-04-19 11:26AM EDT | 2023-10-20 | 77.33 | 58.70 | 59.02 | 0.00 | - | 2 | 0 | 32.89% |
| QQQ231215P00395000 | 2023-01-17 1:39PM EDT | 2023-12-15 | 113.70 | 85.00 | 90.00 | 0.00 | - | 18 | 0 | 56.66% |
| QQQ231229P00395000 | 2023-04-19 11:26AM EDT | 2023-12-29 | 77.31 | 58.64 | 59.06 | 0.00 | - | 2 | 0 | 27.03% |
| QQQ240119P00395000 | 2023-05-25 12:14PM EDT | 2024-01-19 | 55.85 | 47.15 | 47.53 | 0.00 | - | 1 | 12 | 11.44% |
| QQQ240621P00395000 | 2023-05-30 9:46AM EDT | 2024-06-21 | 47.95 | 49.69 | 50.95 | -4.29 | -8.21% | 5 | 42 | 13.05% |
| QQQ241220P00395000 | 2023-05-02 2:17PM EDT | 2024-12-20 | 76.20 | 52.91 | 54.38 | 0.00 | - | 2 | 2 | 13.40% |
| QQQ250117P00395000 | 2023-04-17 4:00PM EDT | 2025-01-17 | 76.47 | 64.36 | 67.17 | 0.00 | - | 3 | 23 | 21.12% |
© 2023 Yahoo. All rights reserved.