QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:215.00
Callsfor5 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230616C002150002023-04-18 12:38PM EDT2023-06-16105.79123.01123.320.00-33630.00%
QQQ230630C002150002023-02-03 4:41PM EDT2023-06-3096.0988.1388.500.00-8270.00%
QQQ230721C002150002023-05-24 3:57PM EDT2023-07-21118.17140.57140.930.00--176.78%
QQQ230915C002150002023-05-19 10:27AM EDT2023-09-15126.14142.45142.900.00-118164.29%
QQQ230929C002150002022-11-14 12:28PM EDT2023-09-2984.8886.5787.770.00-100.00%
QQQ231215C002150002023-05-30 9:32AM EDT2023-12-15143.44145.25145.870.00-51355.82%
QQQ240119C002150002023-05-26 12:14PM EDT2024-01-19139.36146.17146.750.00-27053.56%
QQQ240315C002150002023-02-02 11:57AM EDT2024-03-15108.5298.4099.660.00-400.00%
QQQ240621C002150002023-05-19 1:25PM EDT2024-06-21134.03150.40152.230.00-27850.68%
QQQ241220C002150002023-05-26 3:53PM EDT2024-12-20150.34154.86157.040.00-2147.22%
QQQ250117C002150002023-06-02 3:54PM EDT2025-01-17156.09155.02157.41+3.24+2.12%34446.49%
QQQ250620C002150002023-05-26 3:09PM EDT2025-06-20156.00158.00162.680.00-1146.25%
Putsfor5 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230609P002150002023-05-26 1:55PM EDT2023-06-090.010.000.010.00-1046118.75%
QQQ230616P002150002023-06-02 3:59PM EDT2023-06-160.010.000.01-0.01-50.00%10227,82679.69%
QQQ230623P002150002023-05-26 12:33PM EDT2023-06-230.040.000.020.00-11967.97%
QQQ230630P002150002023-06-02 1:07PM EDT2023-06-300.020.000.02+0.01+100.00%234,83258.59%
QQQ230721P002150002023-06-02 3:51PM EDT2023-07-210.050.050.06-0.02-28.57%16740151.17%
QQQ230818P002150002023-06-01 3:58PM EDT2023-08-180.210.130.180.00-134446.53%
QQQ230915P002150002023-06-01 1:22PM EDT2023-09-150.320.270.31-0.05-13.51%1017,11342.73%
QQQ230929P002150002023-06-01 1:47PM EDT2023-09-290.390.330.42-0.06-13.33%636541.87%
QQQ231020P002150002023-06-02 2:32PM EDT2023-10-200.540.500.54-0.19-26.03%53540.06%
QQQ231117P002150002023-06-02 4:09PM EDT2023-11-170.780.710.81-0.09-10.34%1116039.04%
QQQ231215P002150002023-06-02 1:23PM EDT2023-12-151.020.991.04-0.14-12.07%78,34437.73%
QQQ231229P002150002023-06-02 9:58AM EDT2023-12-291.191.071.19-1.02-46.15%14937.35%
QQQ240119P002150002023-06-02 3:26PM EDT2024-01-191.311.251.34-0.23-14.94%1528,69036.41%
QQQ240315P002150002023-05-31 10:27AM EDT2024-03-152.311.741.940.00-514535.16%
QQQ240621P002150002023-04-28 1:03PM EDT2024-06-214.643.023.220.00-336033.98%
QQQ241220P002150002023-05-31 2:35PM EDT2024-12-204.774.184.480.00-22,65830.40%
QQQ250117P002150002023-06-02 3:46PM EDT2025-01-174.504.404.70-1.05-18.92%81,25130.05%
QQQ250620P002150002023-05-25 10:51AM EDT2025-06-206.353.508.000.00-22231.22%