QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:190.00
Callsfor8 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230616C00190000 | 2023-05-19 12:16PM EDT | 2023-06-16 | 147.01 | 158.49 | 159.29 | 0.00 | - | 1 | 339 | 145.31% |
| QQQ230630C00190000 | 2023-06-01 3:16PM EDT | 2023-06-30 | 163.62 | 158.49 | 159.29 | 0.00 | - | 4 | 13 | 90.63% |
| QQQ230721C00190000 | 2023-06-05 11:55AM EDT | 2023-07-21 | 167.79 | 159.13 | 159.53 | 0.00 | - | 1 | 52 | 84.08% |
| QQQ230915C00190000 | 2023-05-11 9:40AM EDT | 2023-09-15 | 137.88 | 160.69 | 161.20 | 0.00 | - | 1 | 58 | 71.70% |
| QQQ230929C00190000 | 2023-02-02 4:21PM EDT | 2023-09-29 | 126.00 | 115.07 | 115.55 | 0.00 | - | 6 | 7 | 0.00% |
| QQQ231215C00190000 | 2023-05-22 11:58AM EDT | 2023-12-15 | 152.66 | 162.91 | 163.52 | 0.00 | - | 3 | 24 | 61.27% |
| QQQ231229C00190000 | 2023-03-01 12:04PM EDT | 2023-12-29 | 110.51 | 137.81 | 138.46 | 0.00 | - | - | 1 | 0.00% |
| QQQ240119C00190000 | 2023-05-18 12:20PM EDT | 2024-01-19 | 150.74 | 163.48 | 164.20 | 0.00 | - | 1 | 50 | 58.30% |
| QQQ240315C00190000 | 2023-05-18 12:20PM EDT | 2024-03-15 | 152.15 | 165.22 | 166.07 | 0.00 | - | 2 | 84 | 56.78% |
| QQQ240621C00190000 | 2023-05-25 12:13PM EDT | 2024-06-21 | 158.93 | 166.86 | 168.60 | 0.00 | - | 2 | 14 | 52.99% |
| QQQ241220C00190000 | 2023-04-25 3:00PM EDT | 2024-12-20 | 135.82 | 162.73 | 164.49 | 0.00 | - | 3 | 3 | 38.16% |
| QQQ250117C00190000 | 2023-05-30 12:11PM EDT | 2025-01-17 | 174.16 | 170.38 | 173.20 | 0.00 | - | 1 | 231 | 49.99% |
Putsfor8 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230616P00190000 | 2023-06-02 11:22AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12,334 | 115.63% |
| QQQ230630P00190000 | 2023-06-07 10:50AM EDT | 2023-06-30 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 1,282 | 71.88% |
| QQQ230721P00190000 | 2023-06-07 10:14AM EDT | 2023-07-21 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 8 | 2,378 | 59.38% |
| QQQ230818P00190000 | 2023-06-05 3:28PM EDT | 2023-08-18 | 0.07 | 0.07 | 0.09 | 0.00 | - | 1 | 25,434 | 52.15% |
| QQQ230915P00190000 | 2023-06-07 3:22PM EDT | 2023-09-15 | 0.14 | 0.14 | 0.16 | 0.00 | - | 3 | 18,551 | 47.80% |
| QQQ230929P00190000 | 2023-05-24 2:10PM EDT | 2023-09-29 | 0.48 | 0.16 | 0.23 | 0.00 | - | 2 | 1,593 | 46.83% |
| QQQ231020P00190000 | 2023-04-14 2:13PM EDT | 2023-10-20 | 0.96 | 0.65 | 0.73 | 0.00 | - | - | 260 | 50.32% |
| QQQ231117P00190000 | 2023-05-04 3:54PM EDT | 2023-11-17 | 1.24 | 0.39 | 0.48 | 0.00 | - | 2 | 4 | 43.31% |
| QQQ231215P00190000 | 2023-06-02 10:01AM EDT | 2023-12-15 | 0.64 | 0.52 | 0.58 | 0.00 | - | 24 | 28,998 | 41.19% |
| QQQ231229P00190000 | 2023-06-06 4:00PM EDT | 2023-12-29 | 0.56 | 0.55 | 0.66 | 0.00 | - | 9 | 267 | 40.55% |
| QQQ240119P00190000 | 2023-06-06 10:58AM EDT | 2024-01-19 | 0.68 | 0.68 | 0.75 | 0.00 | - | 1 | 3,400 | 39.43% |
| QQQ240315P00190000 | 2023-06-05 9:56AM EDT | 2024-03-15 | 1.15 | 0.93 | 1.11 | 0.00 | - | 1 | 570 | 37.72% |
| QQQ240621P00190000 | 2023-06-02 1:17PM EDT | 2024-06-21 | 1.70 | 1.57 | 1.69 | 0.00 | - | 4 | 10,161 | 35.14% |
| QQQ241220P00190000 | 2023-06-02 9:42AM EDT | 2024-12-20 | 2.71 | 2.64 | 2.75 | 0.00 | - | 2 | 2,187 | 31.99% |
| QQQ250117P00190000 | 2023-06-05 3:44PM EDT | 2025-01-17 | 2.96 | 2.77 | 2.88 | 0.00 | - | 1 | 248 | 31.54% |
© 2023 Yahoo. All rights reserved.