QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:235.00
Callsfor8 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230609C00235000 | 2023-05-12 10:35AM EDT | 2023-06-09 | 90.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ230616C00235000 | 2023-06-07 11:14AM EDT | 2023-06-16 | 117.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230630C00235000 | 2023-05-09 10:28AM EDT | 2023-06-30 | 88.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230818C00235000 | 2023-06-06 10:23AM EDT | 2023-08-18 | 121.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230915C00235000 | 2023-05-18 10:57AM EDT | 2023-09-15 | 103.74 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ230929C00235000 | 2022-10-17 10:10AM EDT | 2023-09-29 | 57.86 | 65.90 | 67.16 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ231117C00235000 | 2023-05-11 9:40AM EDT | 2023-11-17 | 97.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231215C00235000 | 2023-05-11 10:46AM EDT | 2023-12-15 | 98.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231229C00235000 | 2023-06-06 10:28AM EDT | 2023-12-29 | 126.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119C00235000 | 2023-06-05 11:32AM EDT | 2024-01-19 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240315C00235000 | 2023-05-02 11:35AM EDT | 2024-03-15 | 96.47 | 125.71 | 126.30 | 0.00 | - | 2 | 55 | 49.98% |
| QQQ240621C00235000 | 2023-06-07 3:11PM EDT | 2024-06-21 | 127.69 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ241220C00235000 | 2023-05-26 10:55AM EDT | 2024-12-20 | 132.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ250117C00235000 | 2023-06-01 2:44PM EDT | 2025-01-17 | 136.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620C00235000 | 2023-06-07 12:22PM EDT | 2025-06-20 | 140.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor8 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230609P00235000 | 2023-05-26 3:47PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| QQQ230616P00235000 | 2023-06-06 9:37AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QQQ230623P00235000 | 2023-06-05 9:55AM EDT | 2023-06-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QQQ230630P00235000 | 2023-06-05 11:51AM EDT | 2023-06-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ230707P00235000 | 2023-06-07 10:46AM EDT | 2023-07-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| QQQ230721P00235000 | 2023-06-07 2:07PM EDT | 2023-07-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 25.00% |
| QQQ230818P00235000 | 2023-06-07 2:56PM EDT | 2023-08-18 | 0.21 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| QQQ230915P00235000 | 2023-06-06 11:10AM EDT | 2023-09-15 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,300 | 0 | 12.50% |
| QQQ230929P00235000 | 2023-06-07 3:26PM EDT | 2023-09-29 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ231020P00235000 | 2023-06-05 12:48PM EDT | 2023-10-20 | 0.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| QQQ231117P00235000 | 2023-06-07 3:17PM EDT | 2023-11-17 | 1.14 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| QQQ231215P00235000 | 2023-06-05 2:34PM EDT | 2023-12-15 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ231229P00235000 | 2023-06-06 2:09PM EDT | 2023-12-29 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240119P00235000 | 2023-06-07 12:28PM EDT | 2024-01-19 | 1.79 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 12.50% |
| QQQ240315P00235000 | 2023-05-23 10:42AM EDT | 2024-03-15 | 3.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ240328P00235000 | 2023-04-24 12:34PM EDT | 2024-03-28 | 5.80 | 4.15 | 4.53 | 0.00 | - | 5 | 20 | 35.14% |
| QQQ240621P00235000 | 2023-05-31 3:59PM EDT | 2024-06-21 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ241220P00235000 | 2023-05-26 10:12AM EDT | 2024-12-20 | 7.08 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| QQQ250117P00235000 | 2023-06-06 10:06AM EDT | 2025-01-17 | 6.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ250620P00235000 | 2023-06-01 3:45PM EDT | 2025-06-20 | 9.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.