QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:225.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230609C002250002023-06-06 9:31AM EDT2023-06-09128.84129.66129.870.00-11464.06%
QQQ230616C002250002023-06-08 1:47PM EDT2023-06-16126.56129.15130.230.00-174161.43%
QQQ230630C002250002023-05-19 3:45PM EDT2023-06-30112.39129.45130.520.00-234103.17%
QQQ230707C002250002023-05-30 9:32AM EDT2023-07-07127.89130.00130.290.00--192.26%
QQQ230721C002250002023-05-01 1:31PM EDT2023-07-21100.49123.51123.920.00-170.00%
QQQ230818C002250002023-06-08 11:46AM EDT2023-08-18129.69131.31131.750.00-3469.15%
QQQ230915C002250002023-06-01 1:13PM EDT2023-09-15130.05132.18132.620.00-675962.76%
QQQ230929C002250002023-05-10 1:11PM EDT2023-09-29102.84132.51133.020.00-31060.24%
QQQ231020C002250002023-05-10 1:11PM EDT2023-10-20103.73133.31133.710.00-41857.97%
QQQ231215C002250002023-06-05 10:01AM EDT2023-12-15137.07135.34135.920.00-54754.27%
QQQ231229C002250002023-05-02 10:13AM EDT2023-12-29104.56130.73131.210.00-2239.57%
QQQ240119C002250002023-06-02 3:40PM EDT2024-01-19136.99136.21136.840.00-29351.83%
QQQ240315C002250002023-06-05 10:45AM EDT2024-03-15140.70138.61139.460.00-53050.95%
QQQ240621C002250002023-06-08 10:18AM EDT2024-06-21137.16141.18142.500.00-221548.79%
QQQ241220C002250002023-06-06 11:05AM EDT2024-12-20147.50146.12148.420.00-21146.39%
QQQ250117C002250002023-05-30 9:53AM EDT2025-01-17145.50146.43148.720.00-14045.57%
QQQ250620C002250002023-06-07 1:25PM EDT2025-06-20147.24150.00154.600.00-1245.61%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230609P002250002023-05-19 3:49PM EDT2023-06-090.020.000.010.00-14262.50%
QQQ230616P002250002023-06-06 9:51AM EDT2023-06-160.010.000.010.00-8016,80193.75%
QQQ230623P002250002023-06-02 11:23AM EDT2023-06-230.020.000.010.00-11567.19%
QQQ230630P002250002023-06-07 12:39PM EDT2023-06-300.010.000.01-0.01-50.00%21,31156.25%
QQQ230707P002250002023-06-08 11:27AM EDT2023-07-070.020.010.020.00-1553.13%
QQQ230714P002250002023-06-07 12:38PM EDT2023-07-140.030.020.030.00-1650.00%
QQQ230721P002250002023-06-08 2:22PM EDT2023-07-210.050.040.050.00-56,90848.83%
QQQ230818P002250002023-06-07 12:59PM EDT2023-08-180.170.140.150.00-149542.97%
QQQ230915P002250002023-06-08 2:57PM EDT2023-09-150.310.270.290.00-911,38139.70%
QQQ230929P002250002023-06-06 10:38AM EDT2023-09-290.420.350.400.00-248438.89%
QQQ231020P002250002023-06-09 11:10AM EDT2023-10-200.530.520.55-0.05-8.62%1210137.50%
QQQ231117P002250002023-06-07 1:09PM EDT2023-11-170.840.760.800.00-309836.28%
QQQ231215P002250002023-06-06 10:09AM EDT2023-12-151.161.031.060.00-17,39635.21%
QQQ231229P002250002023-05-26 12:55PM EDT2023-12-291.781.131.200.00-134434.78%
QQQ240119P002250002023-06-09 10:26AM EDT2024-01-191.301.301.34-0.14-9.72%57,94233.81%
QQQ240315P002250002023-06-08 4:02PM EDT2024-03-151.981.871.940.00-13,31432.62%
QQQ240328P002250002023-06-09 10:05AM EDT2024-03-282.011.922.14-0.25-11.06%21532.58%
QQQ240621P002250002023-06-09 10:15AM EDT2024-06-212.822.712.91-0.16-5.37%192330.77%
QQQ241220P002250002023-06-08 3:38PM EDT2024-12-204.784.534.740.00-114828.63%
QQQ250117P002250002023-06-08 1:24PM EDT2025-01-174.934.714.990.00-115828.34%
QQQ250620P002250002023-06-02 10:10AM EDT2025-06-206.603.968.500.00-11529.60%