QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:185.00
Callsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230616C00185000 | 2023-03-15 10:38AM EDT | 2023-06-16 | 111.28 | 132.89 | 133.31 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ230630C00185000 | 2023-06-02 9:43AM EDT | 2023-06-30 | 170.96 | 169.81 | 170.45 | +47.72 | +38.72% | 4 | 6 | 115.09% |
| QQQ230915C00185000 | 2023-02-07 2:40PM EDT | 2023-09-15 | 124.06 | 112.34 | 112.85 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ230929C00185000 | 2023-05-30 9:51AM EDT | 2023-09-29 | 169.90 | 171.87 | 172.39 | +169.90 | - | - | 1 | 72.40% |
| QQQ231215C00185000 | 2023-05-10 1:11PM EDT | 2023-12-15 | 143.52 | 173.92 | 174.51 | 0.00 | - | 22 | 45 | 64.75% |
| QQQ231229C00185000 | 2023-06-01 9:44AM EDT | 2023-12-29 | 167.40 | 174.09 | 174.64 | 0.00 | - | 2 | 10 | 63.04% |
| QQQ240119C00185000 | 2023-05-22 10:25AM EDT | 2024-01-19 | 158.24 | 174.57 | 175.16 | 0.00 | - | 1 | 66 | 61.66% |
| QQQ240315C00185000 | 2023-05-25 3:57PM EDT | 2024-03-15 | 162.09 | 176.21 | 176.98 | 0.00 | - | 1 | 13 | 59.76% |
| QQQ240621C00185000 | 2023-03-10 4:33PM EDT | 2024-06-21 | 117.21 | 142.72 | 144.40 | 0.00 | - | 34 | 98 | 0.00% |
| QQQ241220C00185000 | 2023-05-22 9:56AM EDT | 2024-12-20 | 166.64 | 180.84 | 183.15 | 0.00 | - | - | 2 | 50.77% |
| QQQ250117C00185000 | 2023-03-31 1:44PM EDT | 2025-01-17 | 148.90 | 149.67 | 153.36 | 0.00 | - | 1 | 2 | 0.00% |
Putsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230616P00185000 | 2023-06-01 1:57PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,081 | 106.25% |
| QQQ230630P00185000 | 2023-06-02 2:49PM EDT | 2023-06-30 | 0.01 | 0.00 | 0.02 | 0.00 | - | 76 | 1,674 | 76.56% |
| QQQ230721P00185000 | 2023-06-01 12:31PM EDT | 2023-07-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 1,275 | 60.16% |
| QQQ230818P00185000 | 2023-05-26 10:10AM EDT | 2023-08-18 | 0.14 | 0.06 | 0.09 | 0.00 | - | 20 | 25,397 | 53.91% |
| QQQ230915P00185000 | 2023-06-02 9:39AM EDT | 2023-09-15 | 0.17 | 0.14 | 0.17 | -0.02 | -10.53% | 100 | 15,270 | 50.44% |
| QQQ230929P00185000 | 2023-05-30 9:38AM EDT | 2023-09-29 | 0.27 | 0.16 | 0.24 | 0.00 | - | 4 | 169 | 49.41% |
| QQQ231020P00185000 | 2023-05-24 3:58PM EDT | 2023-10-20 | 0.54 | 0.25 | 0.29 | 0.00 | - | 1 | 362 | 46.61% |
| QQQ231117P00185000 | 2023-05-30 4:07PM EDT | 2023-11-17 | 0.52 | 0.35 | 0.44 | 0.00 | - | 4 | 8 | 45.00% |
| QQQ231215P00185000 | 2023-06-02 2:54PM EDT | 2023-12-15 | 0.55 | 0.50 | 0.55 | -0.08 | -12.70% | 2 | 2,896 | 43.02% |
| QQQ231229P00185000 | 2023-06-02 11:32AM EDT | 2023-12-29 | 0.61 | 0.54 | 0.64 | -0.16 | -20.78% | 3 | 443 | 42.51% |
| QQQ240119P00185000 | 2023-06-02 3:03PM EDT | 2024-01-19 | 0.70 | 0.63 | 0.72 | -0.20 | -22.22% | 2 | 2,792 | 41.26% |
| QQQ240315P00185000 | 2023-05-30 1:15PM EDT | 2024-03-15 | 1.21 | 0.93 | 1.11 | 0.00 | - | 10 | 175 | 39.76% |
| QQQ240621P00185000 | 2023-05-26 3:15PM EDT | 2024-06-21 | 1.80 | 1.42 | 1.66 | 0.00 | - | 7 | 868 | 36.91% |
| QQQ241220P00185000 | 2023-05-31 10:20AM EDT | 2024-12-20 | 3.08 | 2.47 | 2.76 | 0.00 | - | 20 | 469 | 33.74% |
| QQQ250117P00185000 | 2023-05-25 9:38AM EDT | 2025-01-17 | 3.50 | 2.62 | 2.90 | 0.00 | - | 2 | 496 | 33.30% |
© 2023 Yahoo. All rights reserved.