QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:185.00
Callsfor5 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230616C001850002023-03-15 10:38AM EDT2023-06-16111.28132.89133.310.00-120.00%
QQQ230630C001850002023-06-02 9:43AM EDT2023-06-30170.96169.81170.45+47.72+38.72%46115.09%
QQQ230915C001850002023-02-07 2:40PM EDT2023-09-15124.06112.34112.850.00-110.00%
QQQ230929C001850002023-05-30 9:51AM EDT2023-09-29169.90171.87172.39+169.90--172.40%
QQQ231215C001850002023-05-10 1:11PM EDT2023-12-15143.52173.92174.510.00-224564.75%
QQQ231229C001850002023-06-01 9:44AM EDT2023-12-29167.40174.09174.640.00-21063.04%
QQQ240119C001850002023-05-22 10:25AM EDT2024-01-19158.24174.57175.160.00-16661.66%
QQQ240315C001850002023-05-25 3:57PM EDT2024-03-15162.09176.21176.980.00-11359.76%
QQQ240621C001850002023-03-10 4:33PM EDT2024-06-21117.21142.72144.400.00-34980.00%
QQQ241220C001850002023-05-22 9:56AM EDT2024-12-20166.64180.84183.150.00--250.77%
QQQ250117C001850002023-03-31 1:44PM EDT2025-01-17148.90149.67153.360.00-120.00%
Putsfor5 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230616P001850002023-06-01 1:57PM EDT2023-06-160.010.000.010.00-55,081106.25%
QQQ230630P001850002023-06-02 2:49PM EDT2023-06-300.010.000.020.00-761,67476.56%
QQQ230721P001850002023-06-01 12:31PM EDT2023-07-210.030.010.030.00-41,27560.16%
QQQ230818P001850002023-05-26 10:10AM EDT2023-08-180.140.060.090.00-2025,39753.91%
QQQ230915P001850002023-06-02 9:39AM EDT2023-09-150.170.140.17-0.02-10.53%10015,27050.44%
QQQ230929P001850002023-05-30 9:38AM EDT2023-09-290.270.160.240.00-416949.41%
QQQ231020P001850002023-05-24 3:58PM EDT2023-10-200.540.250.290.00-136246.61%
QQQ231117P001850002023-05-30 4:07PM EDT2023-11-170.520.350.440.00-4845.00%
QQQ231215P001850002023-06-02 2:54PM EDT2023-12-150.550.500.55-0.08-12.70%22,89643.02%
QQQ231229P001850002023-06-02 11:32AM EDT2023-12-290.610.540.64-0.16-20.78%344342.51%
QQQ240119P001850002023-06-02 3:03PM EDT2024-01-190.700.630.72-0.20-22.22%22,79241.26%
QQQ240315P001850002023-05-30 1:15PM EDT2024-03-151.210.931.110.00-1017539.76%
QQQ240621P001850002023-05-26 3:15PM EDT2024-06-211.801.421.660.00-786836.91%
QQQ241220P001850002023-05-31 10:20AM EDT2024-12-203.082.472.760.00-2046933.74%
QQQ250117P001850002023-05-25 9:38AM EDT2025-01-173.502.622.900.00-249633.30%