QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:180.00
Callsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230616C00180000 | 2023-05-16 2:54PM EDT | 2023-06-16 | 149.33 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| QQQ230721C00180000 | 2023-03-31 3:31PM EDT | 2023-07-21 | 143.06 | 144.10 | 144.50 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ230818C00180000 | 2023-05-30 9:51AM EDT | 2023-08-18 | 173.70 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| QQQ230915C00180000 | 2023-05-18 11:21AM EDT | 2023-09-15 | 157.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ231020C00180000 | 2023-05-16 2:54PM EDT | 2023-10-20 | 151.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ231215C00180000 | 2023-05-05 3:22PM EDT | 2023-12-15 | 148.40 | 178.72 | 179.37 | 0.00 | - | 1 | 138 | 65.68% |
| QQQ240119C00180000 | 2023-06-02 11:27AM EDT | 2024-01-19 | 179.75 | 0.00 | 0.00 | 0.00 | - | 2 | 186 | 0.00% |
| QQQ240621C00180000 | 2023-05-17 12:13PM EDT | 2024-06-21 | 157.80 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| QQQ241220C00180000 | 2023-05-25 3:44PM EDT | 2024-12-20 | 173.13 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| QQQ250117C00180000 | 2023-04-03 10:43AM EDT | 2025-01-17 | 152.76 | 151.31 | 154.97 | 0.00 | - | 16 | 123 | 0.00% |
| QQQ250620C00180000 | 2023-06-05 3:55PM EDT | 2025-06-20 | 189.76 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
Putsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230616P00180000 | 2023-05-30 12:34PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 9,459 | 50.00% |
| QQQ230721P00180000 | 2023-06-05 1:31PM EDT | 2023-07-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,686 | 50.00% |
| QQQ230818P00180000 | 2023-06-02 12:06PM EDT | 2023-08-18 | 0.07 | 0.00 | 0.00 | 0.00 | - | 50 | 65,449 | 25.00% |
| QQQ230915P00180000 | 2023-06-05 2:41PM EDT | 2023-09-15 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2,325 | 25.00% |
| QQQ231020P00180000 | 2023-05-25 11:42AM EDT | 2023-10-20 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 386 | 25.00% |
| QQQ231117P00180000 | 2023-05-26 1:22PM EDT | 2023-11-17 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 25.00% |
| QQQ231215P00180000 | 2023-06-02 2:54PM EDT | 2023-12-15 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 6,265 | 12.50% |
| QQQ240119P00180000 | 2023-06-05 11:49AM EDT | 2024-01-19 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 10,951 | 12.50% |
| QQQ240315P00180000 | 2023-06-05 3:57PM EDT | 2024-03-15 | 0.82 | 0.00 | 0.00 | 0.00 | - | 10 | 5,237 | 12.50% |
| QQQ240621P00180000 | 2023-05-26 11:54AM EDT | 2024-06-21 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 773 | 12.50% |
| QQQ241220P00180000 | 2023-06-02 4:02PM EDT | 2024-12-20 | 2.39 | 0.00 | 0.00 | 0.00 | - | 28 | 283 | 12.50% |
| QQQ250117P00180000 | 2023-06-05 2:45PM EDT | 2025-01-17 | 2.54 | 0.00 | 0.00 | 0.00 | - | 5 | 333 | 12.50% |
| QQQ250620P00180000 | 2023-06-01 12:53PM EDT | 2025-06-20 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 12.50% |
© 2023 Yahoo. All rights reserved.