QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:195.00
Callsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230616C00195000 | 2023-05-30 9:57AM EDT | 2023-06-16 | 156.56 | 159.83 | 160.48 | 0.00 | - | 1 | 206 | 152.00% |
| QQQ230630C00195000 | 2022-09-14 9:45AM EDT | 2023-06-30 | 108.81 | 85.24 | 86.19 | 0.00 | - | 20 | 21 | 0.00% |
| QQQ230721C00195000 | 2023-03-16 11:07AM EDT | 2023-07-21 | 110.30 | 125.79 | 126.20 | 0.00 | - | - | 0 | 0.00% |
| QQQ230818C00195000 | 2023-05-02 1:00PM EDT | 2023-08-18 | 126.88 | 158.86 | 159.39 | 0.00 | - | 2 | 324 | 0.00% |
| QQQ230915C00195000 | 2023-05-11 9:40AM EDT | 2023-09-15 | 133.03 | 162.04 | 162.49 | 0.00 | - | 1 | 41 | 72.27% |
| QQQ231020C00195000 | 2023-04-24 1:48PM EDT | 2023-10-20 | 124.81 | 140.09 | 140.78 | 0.00 | - | - | 1 | 0.00% |
| QQQ231215C00195000 | 2023-03-22 11:15AM EDT | 2023-12-15 | 124.11 | 127.49 | 127.94 | 0.00 | - | 3 | 57 | 0.00% |
| QQQ240119C00195000 | 2023-04-17 10:53AM EDT | 2024-01-19 | 129.81 | 142.15 | 142.56 | 0.00 | - | 2 | 9 | 0.00% |
| QQQ240315C00195000 | 2023-06-01 4:07PM EDT | 2024-03-15 | 164.78 | 166.85 | 167.61 | 0.00 | - | 2 | 15 | 57.14% |
| QQQ240621C00195000 | 2023-03-31 12:01PM EDT | 2024-06-21 | 136.00 | 138.08 | 139.73 | 0.00 | - | 1 | 68 | 0.00% |
| QQQ250117C00195000 | 2023-03-01 12:51PM EDT | 2025-01-17 | 117.58 | 140.00 | 143.94 | 0.00 | - | 2 | 15 | 0.00% |
Putsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230616P00195000 | 2023-06-01 9:50AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,902 | 93.75% |
| QQQ230630P00195000 | 2023-06-02 11:21AM EDT | 2023-06-30 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 516 | 68.75% |
| QQQ230721P00195000 | 2023-06-02 9:36AM EDT | 2023-07-21 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 3 | 221 | 57.03% |
| QQQ230818P00195000 | 2023-06-02 9:44AM EDT | 2023-08-18 | 0.12 | 0.08 | 0.12 | -0.01 | -7.69% | 10 | 621 | 51.17% |
| QQQ230915P00195000 | 2023-06-02 1:33PM EDT | 2023-09-15 | 0.19 | 0.17 | 0.21 | -0.12 | -38.71% | 27 | 3,915 | 47.66% |
| QQQ230929P00195000 | 2023-05-31 11:19AM EDT | 2023-09-29 | 0.36 | 0.21 | 0.29 | 0.00 | - | 2 | 37 | 46.68% |
| QQQ231020P00195000 | 2023-05-18 1:32PM EDT | 2023-10-20 | 0.55 | 0.31 | 0.36 | 0.00 | - | 1 | 12 | 44.29% |
| QQQ231117P00195000 | 2023-05-26 9:57AM EDT | 2023-11-17 | 0.71 | 0.44 | 0.53 | 0.00 | - | 1 | 6 | 42.73% |
| QQQ231215P00195000 | 2023-05-31 12:01PM EDT | 2023-12-15 | 0.90 | 0.61 | 0.68 | 0.00 | - | 1 | 2,032 | 41.09% |
| QQQ231229P00195000 | 2023-06-01 3:29PM EDT | 2023-12-29 | 0.82 | 0.68 | 0.78 | 0.00 | - | 10 | 269 | 40.58% |
| QQQ240119P00195000 | 2023-06-02 4:03PM EDT | 2024-01-19 | 0.83 | 0.79 | 0.87 | -0.17 | -17.00% | 2 | 2,398 | 39.39% |
| QQQ240315P00195000 | 2023-05-17 1:44PM EDT | 2024-03-15 | 1.82 | 1.16 | 1.35 | 0.00 | - | 6 | 47 | 38.16% |
| QQQ240621P00195000 | 2023-06-01 12:32PM EDT | 2024-06-21 | 1.95 | 1.75 | 2.00 | 0.00 | - | 250 | 774 | 35.55% |
| QQQ241220P00195000 | 2023-05-31 10:23AM EDT | 2024-12-20 | 3.58 | 2.96 | 3.25 | 0.00 | - | 1 | 2,518 | 32.55% |
| QQQ250117P00195000 | 2023-05-30 9:30AM EDT | 2025-01-17 | 3.60 | 3.12 | 3.41 | 0.00 | - | 1 | 635 | 32.13% |
| QQQ250620P00195000 | 2023-05-10 9:33AM EDT | 2025-06-20 | 5.53 | 3.42 | 5.00 | 0.00 | - | 1 | 1 | 31.49% |
© 2023 Yahoo. All rights reserved.