QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:205.00
Callsfor5 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230616C002050002023-05-26 3:52PM EDT2023-06-16143.99149.88150.500.00-15141.99%
QQQ230630C002050002022-11-02 11:28AM EDT2023-06-3078.1892.3092.820.00-1220.00%
QQQ230721C002050002023-02-17 12:58PM EDT2023-07-2198.34103.81104.430.00-220.00%
QQQ230915C002050002023-05-19 9:30AM EDT2023-09-15135.67152.24152.700.00-256068.25%
QQQ231020C002050002023-04-24 3:45PM EDT2023-10-20116.02130.49131.170.00--20.00%
QQQ231215C002050002023-05-16 11:46AM EDT2023-12-15129.35154.77155.370.00-254958.62%
QQQ240119C002050002023-04-03 12:35PM EDT2024-01-19122.30122.57123.300.00-16910.00%
QQQ240315C002050002023-05-12 9:30AM EDT2024-03-15130.65157.52158.280.00-1254.68%
QQQ240621C002050002023-03-14 3:07PM EDT2024-06-21104.50125.83127.470.00-2410.00%
QQQ241220C002050002023-04-13 2:43PM EDT2024-12-20129.60134.16136.480.00-110.00%
QQQ250117C002050002023-04-10 2:28PM EDT2025-01-17130.44134.98137.090.00-624700.00%
Putsfor5 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230616P002050002023-06-01 10:32AM EDT2023-06-160.010.000.010.00-11016,93887.50%
QQQ230630P002050002023-06-02 2:11PM EDT2023-06-300.020.000.020.00-34,13064.06%
QQQ230721P002050002023-06-02 2:51PM EDT2023-07-210.050.030.050.00-5537453.91%
QQQ230818P002050002023-06-01 11:15AM EDT2023-08-180.160.100.150.00-630249.41%
QQQ230915P002050002023-05-31 1:08PM EDT2023-09-150.350.220.250.00-2508,22545.02%
QQQ230929P002050002023-05-30 10:51AM EDT2023-09-290.430.260.350.00-149944.24%
QQQ231020P002050002023-05-31 12:01PM EDT2023-10-200.620.390.440.00-251142.14%
QQQ231117P002050002023-05-23 3:09PM EDT2023-11-171.020.560.650.00-1440.80%
QQQ231215P002050002023-06-01 10:04AM EDT2023-12-151.030.770.840.00-301,29539.37%
QQQ231229P002050002023-05-23 3:30PM EDT2023-12-291.410.850.970.00-13838.98%
QQQ240119P002050002023-06-02 11:21AM EDT2024-01-191.070.991.10-0.12-10.08%51,53037.99%
QQQ240315P002050002023-06-01 12:01PM EDT2024-03-151.591.421.62-0.13-7.56%1520236.63%
QQQ240621P002050002023-05-26 10:00AM EDT2024-06-212.852.132.390.00-1140434.26%
QQQ241220P002050002023-06-02 1:22PM EDT2024-12-203.703.533.83-0.31-7.73%22,31231.47%
QQQ250117P002050002023-05-19 2:08PM EDT2025-01-175.053.724.010.00-11,11631.07%