QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:430.00
Callsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230616C00430000 | 2023-04-20 11:23AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,088 | 29.69% |
| QQQ230721C00430000 | 2023-05-24 12:02PM EDT | 2023-07-21 | 0.01 | 0.03 | 0.05 | 0.00 | - | 10 | 479 | 21.05% |
| QQQ230818C00430000 | 2023-05-25 11:01AM EDT | 2023-08-18 | 0.10 | 0.10 | 0.14 | +0.06 | +150.00% | 10 | 133 | 19.39% |
| QQQ230915C00430000 | 2023-05-25 11:23AM EDT | 2023-09-15 | 0.09 | 0.23 | 0.27 | 0.00 | - | 20 | 1,392 | 18.37% |
| QQQ231020C00430000 | 2023-05-19 11:16AM EDT | 2023-10-20 | 0.20 | 0.54 | 0.60 | 0.00 | - | 3 | 624 | 18.24% |
| QQQ231117C00430000 | 2023-05-26 4:08PM EDT | 2023-11-17 | 1.00 | 0.97 | 1.06 | +0.63 | +170.27% | 1 | 20 | 18.62% |
| QQQ231215C00430000 | 2023-05-26 12:24PM EDT | 2023-12-15 | 1.45 | 1.57 | 1.63 | +0.96 | +195.92% | 281 | 1,581 | 18.96% |
| QQQ240119C00430000 | 2023-05-26 3:46PM EDT | 2024-01-19 | 2.09 | 2.28 | 2.42 | +0.79 | +60.77% | 424 | 1,716 | 19.25% |
| QQQ240315C00430000 | 2023-05-26 10:18AM EDT | 2024-03-15 | 2.90 | 4.04 | 4.23 | +0.43 | +17.41% | 22 | 593 | 20.20% |
| QQQ240621C00430000 | 2023-05-26 12:45PM EDT | 2024-06-21 | 7.42 | 7.57 | 7.89 | +2.52 | +51.43% | 13 | 193 | 21.46% |
| QQQ241220C00430000 | 2023-05-26 3:31PM EDT | 2024-12-20 | 14.92 | 15.05 | 15.35 | +3.52 | +30.88% | 283 | 202 | 23.20% |
| QQQ250117C00430000 | 2023-05-26 10:07AM EDT | 2025-01-17 | 16.02 | 15.59 | 16.54 | +3.31 | +26.04% | 3 | 223 | 23.43% |
| QQQ250620C00430000 | 2023-05-25 2:46PM EDT | 2025-06-20 | 18.04 | 20.00 | 25.00 | 0.00 | - | 3 | 3 | 25.62% |
Putsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230616P00430000 | 2023-05-03 3:54PM EDT | 2023-06-16 | 112.65 | 80.70 | 80.96 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230721P00430000 | 2023-03-20 3:16PM EDT | 2023-07-21 | 124.74 | 111.47 | 111.96 | 0.00 | - | 23 | 0 | 105.05% |
| QQQ230818P00430000 | 2023-03-27 10:10AM EDT | 2023-08-18 | 117.87 | 116.16 | 117.00 | 0.00 | - | 2 | 0 | 93.15% |
| QQQ230915P00430000 | 2023-02-13 11:05AM EDT | 2023-09-15 | 127.88 | 133.68 | 134.29 | 0.00 | - | 2 | 0 | 103.59% |
| QQQ231020P00430000 | 2023-04-17 10:18AM EDT | 2023-10-20 | 111.45 | 98.64 | 98.92 | 0.00 | - | 1 | 1 | 48.60% |
| QQQ231215P00430000 | 2023-01-18 2:39PM EDT | 2023-12-15 | 151.16 | 128.54 | 129.24 | 0.00 | - | 2 | 0 | 71.84% |
| QQQ240119P00430000 | 2023-05-08 3:44PM EDT | 2024-01-19 | 106.32 | 80.00 | 81.59 | 0.00 | - | 50 | 0 | 9.18% |
| QQQ240621P00430000 | 2023-05-01 10:31AM EDT | 2024-06-21 | 108.48 | 80.04 | 81.39 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241220P00430000 | 2023-03-28 2:27PM EDT | 2024-12-20 | 124.58 | 106.00 | 111.00 | 0.00 | - | 2 | 0 | 32.14% |
| QQQ250117P00430000 | 2023-03-15 12:34PM EDT | 2025-01-17 | 133.11 | 111.08 | 115.99 | 0.00 | - | 1 | 0 | 34.30% |
© 2023 Yahoo. All rights reserved.