QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:225.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230609C00225000 | 2023-06-06 9:31AM EDT | 2023-06-09 | 128.84 | 129.66 | 129.87 | 0.00 | - | 1 | 1 | 464.06% |
| QQQ230616C00225000 | 2023-06-08 1:47PM EDT | 2023-06-16 | 126.56 | 129.15 | 130.23 | 0.00 | - | 1 | 74 | 161.43% |
| QQQ230630C00225000 | 2023-05-19 3:45PM EDT | 2023-06-30 | 112.39 | 129.45 | 130.52 | 0.00 | - | 2 | 34 | 103.17% |
| QQQ230707C00225000 | 2023-05-30 9:32AM EDT | 2023-07-07 | 127.89 | 130.00 | 130.29 | 0.00 | - | - | 1 | 92.26% |
| QQQ230721C00225000 | 2023-05-01 1:31PM EDT | 2023-07-21 | 100.49 | 123.51 | 123.92 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ230818C00225000 | 2023-06-08 11:46AM EDT | 2023-08-18 | 129.69 | 131.31 | 131.75 | 0.00 | - | 3 | 4 | 69.15% |
| QQQ230915C00225000 | 2023-06-01 1:13PM EDT | 2023-09-15 | 130.05 | 132.18 | 132.62 | 0.00 | - | 6 | 759 | 62.76% |
| QQQ230929C00225000 | 2023-05-10 1:11PM EDT | 2023-09-29 | 102.84 | 132.51 | 133.02 | 0.00 | - | 3 | 10 | 60.24% |
| QQQ231020C00225000 | 2023-05-10 1:11PM EDT | 2023-10-20 | 103.73 | 133.31 | 133.71 | 0.00 | - | 4 | 18 | 57.97% |
| QQQ231215C00225000 | 2023-06-05 10:01AM EDT | 2023-12-15 | 137.07 | 135.34 | 135.92 | 0.00 | - | 5 | 47 | 54.27% |
| QQQ231229C00225000 | 2023-05-02 10:13AM EDT | 2023-12-29 | 104.56 | 130.73 | 131.21 | 0.00 | - | 2 | 2 | 39.57% |
| QQQ240119C00225000 | 2023-06-02 3:40PM EDT | 2024-01-19 | 136.99 | 136.21 | 136.84 | 0.00 | - | 2 | 93 | 51.83% |
| QQQ240315C00225000 | 2023-06-05 10:45AM EDT | 2024-03-15 | 140.70 | 138.61 | 139.46 | 0.00 | - | 5 | 30 | 50.95% |
| QQQ240621C00225000 | 2023-06-08 10:18AM EDT | 2024-06-21 | 137.16 | 141.18 | 142.50 | 0.00 | - | 2 | 215 | 48.79% |
| QQQ241220C00225000 | 2023-06-06 11:05AM EDT | 2024-12-20 | 147.50 | 146.12 | 148.42 | 0.00 | - | 2 | 11 | 46.39% |
| QQQ250117C00225000 | 2023-05-30 9:53AM EDT | 2025-01-17 | 145.50 | 146.43 | 148.72 | 0.00 | - | 1 | 40 | 45.57% |
| QQQ250620C00225000 | 2023-06-07 1:25PM EDT | 2025-06-20 | 147.24 | 150.00 | 154.60 | 0.00 | - | 1 | 2 | 45.61% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230609P00225000 | 2023-05-19 3:49PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 262.50% |
| QQQ230616P00225000 | 2023-06-06 9:51AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 16,801 | 93.75% |
| QQQ230623P00225000 | 2023-06-02 11:23AM EDT | 2023-06-23 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 67.19% |
| QQQ230630P00225000 | 2023-06-07 12:39PM EDT | 2023-06-30 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,311 | 56.25% |
| QQQ230707P00225000 | 2023-06-08 11:27AM EDT | 2023-07-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 5 | 53.13% |
| QQQ230714P00225000 | 2023-06-07 12:38PM EDT | 2023-07-14 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 6 | 50.00% |
| QQQ230721P00225000 | 2023-06-08 2:22PM EDT | 2023-07-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 5 | 6,908 | 48.83% |
| QQQ230818P00225000 | 2023-06-07 12:59PM EDT | 2023-08-18 | 0.17 | 0.14 | 0.15 | 0.00 | - | 1 | 495 | 42.97% |
| QQQ230915P00225000 | 2023-06-08 2:57PM EDT | 2023-09-15 | 0.31 | 0.27 | 0.29 | 0.00 | - | 9 | 11,381 | 39.70% |
| QQQ230929P00225000 | 2023-06-06 10:38AM EDT | 2023-09-29 | 0.42 | 0.35 | 0.40 | 0.00 | - | 2 | 484 | 38.89% |
| QQQ231020P00225000 | 2023-06-09 11:10AM EDT | 2023-10-20 | 0.53 | 0.52 | 0.55 | -0.05 | -8.62% | 12 | 101 | 37.50% |
| QQQ231117P00225000 | 2023-06-07 1:09PM EDT | 2023-11-17 | 0.84 | 0.76 | 0.80 | 0.00 | - | 30 | 98 | 36.28% |
| QQQ231215P00225000 | 2023-06-06 10:09AM EDT | 2023-12-15 | 1.16 | 1.03 | 1.06 | 0.00 | - | 1 | 7,396 | 35.21% |
| QQQ231229P00225000 | 2023-05-26 12:55PM EDT | 2023-12-29 | 1.78 | 1.13 | 1.20 | 0.00 | - | 1 | 344 | 34.78% |
| QQQ240119P00225000 | 2023-06-09 10:26AM EDT | 2024-01-19 | 1.30 | 1.30 | 1.34 | -0.14 | -9.72% | 5 | 7,942 | 33.81% |
| QQQ240315P00225000 | 2023-06-08 4:02PM EDT | 2024-03-15 | 1.98 | 1.87 | 1.94 | 0.00 | - | 1 | 3,314 | 32.62% |
| QQQ240328P00225000 | 2023-06-09 10:05AM EDT | 2024-03-28 | 2.01 | 1.92 | 2.14 | -0.25 | -11.06% | 2 | 15 | 32.58% |
| QQQ240621P00225000 | 2023-06-09 10:15AM EDT | 2024-06-21 | 2.82 | 2.71 | 2.91 | -0.16 | -5.37% | 1 | 923 | 30.77% |
| QQQ241220P00225000 | 2023-06-08 3:38PM EDT | 2024-12-20 | 4.78 | 4.53 | 4.74 | 0.00 | - | 1 | 148 | 28.63% |
| QQQ250117P00225000 | 2023-06-08 1:24PM EDT | 2025-01-17 | 4.93 | 4.71 | 4.99 | 0.00 | - | 1 | 158 | 28.34% |
| QQQ250620P00225000 | 2023-06-02 10:10AM EDT | 2025-06-20 | 6.60 | 3.96 | 8.50 | 0.00 | - | 1 | 15 | 29.60% |
© 2023 Yahoo. All rights reserved.