QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:215.00
Callsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230616C00215000 | 2023-04-18 12:38PM EDT | 2023-06-16 | 105.79 | 123.01 | 123.32 | 0.00 | - | 3 | 363 | 0.00% |
| QQQ230630C00215000 | 2023-02-03 4:41PM EDT | 2023-06-30 | 96.09 | 88.13 | 88.50 | 0.00 | - | 8 | 27 | 0.00% |
| QQQ230721C00215000 | 2023-05-24 3:57PM EDT | 2023-07-21 | 118.17 | 140.57 | 140.93 | 0.00 | - | - | 1 | 76.78% |
| QQQ230915C00215000 | 2023-05-19 10:27AM EDT | 2023-09-15 | 126.14 | 142.45 | 142.90 | 0.00 | - | 1 | 181 | 64.29% |
| QQQ230929C00215000 | 2022-11-14 12:28PM EDT | 2023-09-29 | 84.88 | 86.57 | 87.77 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231215C00215000 | 2023-05-30 9:32AM EDT | 2023-12-15 | 143.44 | 145.25 | 145.87 | 0.00 | - | 5 | 13 | 55.82% |
| QQQ240119C00215000 | 2023-05-26 12:14PM EDT | 2024-01-19 | 139.36 | 146.17 | 146.75 | 0.00 | - | 2 | 70 | 53.56% |
| QQQ240315C00215000 | 2023-02-02 11:57AM EDT | 2024-03-15 | 108.52 | 98.40 | 99.66 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240621C00215000 | 2023-05-19 1:25PM EDT | 2024-06-21 | 134.03 | 150.40 | 152.23 | 0.00 | - | 2 | 78 | 50.68% |
| QQQ241220C00215000 | 2023-05-26 3:53PM EDT | 2024-12-20 | 150.34 | 154.86 | 157.04 | 0.00 | - | 2 | 1 | 47.22% |
| QQQ250117C00215000 | 2023-06-02 3:54PM EDT | 2025-01-17 | 156.09 | 155.02 | 157.41 | +3.24 | +2.12% | 3 | 44 | 46.49% |
| QQQ250620C00215000 | 2023-05-26 3:09PM EDT | 2025-06-20 | 156.00 | 158.00 | 162.68 | 0.00 | - | 1 | 1 | 46.25% |
Putsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230609P00215000 | 2023-05-26 1:55PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 46 | 118.75% |
| QQQ230616P00215000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 102 | 27,826 | 79.69% |
| QQQ230623P00215000 | 2023-05-26 12:33PM EDT | 2023-06-23 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 19 | 67.97% |
| QQQ230630P00215000 | 2023-06-02 1:07PM EDT | 2023-06-30 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 23 | 4,832 | 58.59% |
| QQQ230721P00215000 | 2023-06-02 3:51PM EDT | 2023-07-21 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 167 | 401 | 51.17% |
| QQQ230818P00215000 | 2023-06-01 3:58PM EDT | 2023-08-18 | 0.21 | 0.13 | 0.18 | 0.00 | - | 1 | 344 | 46.53% |
| QQQ230915P00215000 | 2023-06-01 1:22PM EDT | 2023-09-15 | 0.32 | 0.27 | 0.31 | -0.05 | -13.51% | 10 | 17,113 | 42.73% |
| QQQ230929P00215000 | 2023-06-01 1:47PM EDT | 2023-09-29 | 0.39 | 0.33 | 0.42 | -0.06 | -13.33% | 6 | 365 | 41.87% |
| QQQ231020P00215000 | 2023-06-02 2:32PM EDT | 2023-10-20 | 0.54 | 0.50 | 0.54 | -0.19 | -26.03% | 5 | 35 | 40.06% |
| QQQ231117P00215000 | 2023-06-02 4:09PM EDT | 2023-11-17 | 0.78 | 0.71 | 0.81 | -0.09 | -10.34% | 11 | 160 | 39.04% |
| QQQ231215P00215000 | 2023-06-02 1:23PM EDT | 2023-12-15 | 1.02 | 0.99 | 1.04 | -0.14 | -12.07% | 7 | 8,344 | 37.73% |
| QQQ231229P00215000 | 2023-06-02 9:58AM EDT | 2023-12-29 | 1.19 | 1.07 | 1.19 | -1.02 | -46.15% | 1 | 49 | 37.35% |
| QQQ240119P00215000 | 2023-06-02 3:26PM EDT | 2024-01-19 | 1.31 | 1.25 | 1.34 | -0.23 | -14.94% | 152 | 8,690 | 36.41% |
| QQQ240315P00215000 | 2023-05-31 10:27AM EDT | 2024-03-15 | 2.31 | 1.74 | 1.94 | 0.00 | - | 5 | 145 | 35.16% |
| QQQ240621P00215000 | 2023-04-28 1:03PM EDT | 2024-06-21 | 4.64 | 3.02 | 3.22 | 0.00 | - | 3 | 360 | 33.98% |
| QQQ241220P00215000 | 2023-05-31 2:35PM EDT | 2024-12-20 | 4.77 | 4.18 | 4.48 | 0.00 | - | 2 | 2,658 | 30.40% |
| QQQ250117P00215000 | 2023-06-02 3:46PM EDT | 2025-01-17 | 4.50 | 4.40 | 4.70 | -1.05 | -18.92% | 8 | 1,251 | 30.05% |
| QQQ250620P00215000 | 2023-05-25 10:51AM EDT | 2025-06-20 | 6.35 | 3.50 | 8.00 | 0.00 | - | 2 | 22 | 31.22% |
© 2023 Yahoo. All rights reserved.