QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:205.00
Callsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230616C00205000 | 2023-05-26 3:52PM EDT | 2023-06-16 | 143.99 | 149.88 | 150.50 | 0.00 | - | 1 | 5 | 141.99% |
| QQQ230630C00205000 | 2022-11-02 11:28AM EDT | 2023-06-30 | 78.18 | 92.30 | 92.82 | 0.00 | - | 1 | 22 | 0.00% |
| QQQ230721C00205000 | 2023-02-17 12:58PM EDT | 2023-07-21 | 98.34 | 103.81 | 104.43 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ230915C00205000 | 2023-05-19 9:30AM EDT | 2023-09-15 | 135.67 | 152.24 | 152.70 | 0.00 | - | 25 | 60 | 68.25% |
| QQQ231020C00205000 | 2023-04-24 3:45PM EDT | 2023-10-20 | 116.02 | 130.49 | 131.17 | 0.00 | - | - | 2 | 0.00% |
| QQQ231215C00205000 | 2023-05-16 11:46AM EDT | 2023-12-15 | 129.35 | 154.77 | 155.37 | 0.00 | - | 25 | 49 | 58.62% |
| QQQ240119C00205000 | 2023-04-03 12:35PM EDT | 2024-01-19 | 122.30 | 122.57 | 123.30 | 0.00 | - | 16 | 91 | 0.00% |
| QQQ240315C00205000 | 2023-05-12 9:30AM EDT | 2024-03-15 | 130.65 | 157.52 | 158.28 | 0.00 | - | 1 | 2 | 54.68% |
| QQQ240621C00205000 | 2023-03-14 3:07PM EDT | 2024-06-21 | 104.50 | 125.83 | 127.47 | 0.00 | - | 2 | 41 | 0.00% |
| QQQ241220C00205000 | 2023-04-13 2:43PM EDT | 2024-12-20 | 129.60 | 134.16 | 136.48 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ250117C00205000 | 2023-04-10 2:28PM EDT | 2025-01-17 | 130.44 | 134.98 | 137.09 | 0.00 | - | 62 | 470 | 0.00% |
Putsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230616P00205000 | 2023-06-01 10:32AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 16,938 | 87.50% |
| QQQ230630P00205000 | 2023-06-02 2:11PM EDT | 2023-06-30 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 4,130 | 64.06% |
| QQQ230721P00205000 | 2023-06-02 2:51PM EDT | 2023-07-21 | 0.05 | 0.03 | 0.05 | 0.00 | - | 55 | 374 | 53.91% |
| QQQ230818P00205000 | 2023-06-01 11:15AM EDT | 2023-08-18 | 0.16 | 0.10 | 0.15 | 0.00 | - | 6 | 302 | 49.41% |
| QQQ230915P00205000 | 2023-05-31 1:08PM EDT | 2023-09-15 | 0.35 | 0.22 | 0.25 | 0.00 | - | 250 | 8,225 | 45.02% |
| QQQ230929P00205000 | 2023-05-30 10:51AM EDT | 2023-09-29 | 0.43 | 0.26 | 0.35 | 0.00 | - | 1 | 499 | 44.24% |
| QQQ231020P00205000 | 2023-05-31 12:01PM EDT | 2023-10-20 | 0.62 | 0.39 | 0.44 | 0.00 | - | 2 | 511 | 42.14% |
| QQQ231117P00205000 | 2023-05-23 3:09PM EDT | 2023-11-17 | 1.02 | 0.56 | 0.65 | 0.00 | - | 1 | 4 | 40.80% |
| QQQ231215P00205000 | 2023-06-01 10:04AM EDT | 2023-12-15 | 1.03 | 0.77 | 0.84 | 0.00 | - | 30 | 1,295 | 39.37% |
| QQQ231229P00205000 | 2023-05-23 3:30PM EDT | 2023-12-29 | 1.41 | 0.85 | 0.97 | 0.00 | - | 1 | 38 | 38.98% |
| QQQ240119P00205000 | 2023-06-02 11:21AM EDT | 2024-01-19 | 1.07 | 0.99 | 1.10 | -0.12 | -10.08% | 5 | 1,530 | 37.99% |
| QQQ240315P00205000 | 2023-06-01 12:01PM EDT | 2024-03-15 | 1.59 | 1.42 | 1.62 | -0.13 | -7.56% | 15 | 202 | 36.63% |
| QQQ240621P00205000 | 2023-05-26 10:00AM EDT | 2024-06-21 | 2.85 | 2.13 | 2.39 | 0.00 | - | 11 | 404 | 34.26% |
| QQQ241220P00205000 | 2023-06-02 1:22PM EDT | 2024-12-20 | 3.70 | 3.53 | 3.83 | -0.31 | -7.73% | 2 | 2,312 | 31.47% |
| QQQ250117P00205000 | 2023-05-19 2:08PM EDT | 2025-01-17 | 5.05 | 3.72 | 4.01 | 0.00 | - | 1 | 1,116 | 31.07% |
© 2023 Yahoo. All rights reserved.