QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:245.00
Callsfor31 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230616C002450002023-05-26 3:31PM EDT2023-06-16104.39105.83106.130.00-235695.12%
QQQ230630C002450002023-05-30 2:05PM EDT2023-06-30104.40105.76106.17+29.16+38.76%14270.22%
QQQ230721C002450002023-05-18 12:12PM EDT2023-07-2192.24106.54106.870.00-2860.73%
QQQ230818C002450002023-03-20 11:29AM EDT2023-08-1869.4578.2378.810.00-210.00%
QQQ230915C002450002023-05-19 2:04PM EDT2023-09-1595.50109.17109.550.00-211053.06%
QQQ230929C002450002023-01-13 12:52PM EDT2023-09-2949.2067.2067.680.00-210.00%
QQQ231117C002450002023-05-02 11:03AM EDT2023-11-1782.71111.89112.260.00-24249.21%
QQQ231215C002450002023-05-30 10:12AM EDT2023-12-15114.27114.51114.90+36.31+46.58%20030950.39%
QQQ231229C002450002023-05-25 3:18PM EDT2023-12-29104.25113.48113.930.00-10847.29%
QQQ240119C002450002023-05-30 11:39AM EDT2024-01-19116.16114.38114.87+7.37+6.77%223146.75%
QQQ240315C002450002023-05-15 12:42PM EDT2024-03-1594.39117.02117.710.00-54946.19%
QQQ240328C002450002023-05-08 2:55PM EDT2024-03-2893.10117.14117.980.00--145.57%
QQQ240621C002450002023-05-26 1:48PM EDT2024-06-21119.00120.02121.720.00-29344.70%
QQQ241220C002450002023-05-17 3:59PM EDT2024-12-20108.76125.86127.750.00-2742.40%
QQQ250117C002450002023-05-30 9:30AM EDT2025-01-17130.25125.98128.52+15.25+13.26%21042.06%
QQQ250620C002450002023-05-16 3:32PM EDT2025-06-20110.74129.50134.130.00-353641.74%
Putsfor31 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230602P002450002023-05-30 9:53AM EDT2023-06-020.010.000.01-0.01-50.00%2001,210121.88%
QQQ230609P002450002023-05-24 3:44PM EDT2023-06-090.050.000.020.00-1442,49970.31%
QQQ230616P002450002023-05-30 3:25PM EDT2023-06-160.050.040.06-0.03-37.50%82140,56062.50%
QQQ230623P002450002023-05-30 9:54AM EDT2023-06-230.070.050.07-0.03-30.00%55453.71%
QQQ230630P002450002023-05-26 11:51AM EDT2023-06-300.110.080.090.00-141,69749.41%
QQQ230721P002450002023-05-30 12:55PM EDT2023-07-210.210.190.20-0.07-25.00%5213,53542.09%
QQQ230818P002450002023-05-30 3:31PM EDT2023-08-180.490.490.52-0.12-19.67%2210,32639.09%
QQQ230915P002450002023-05-30 2:46PM EDT2023-09-150.870.830.88-0.07-7.45%6530,73536.85%
QQQ230929P002450002023-05-26 1:32PM EDT2023-09-291.061.051.14-0.14-11.67%405,18536.43%
QQQ231020P002450002023-05-26 1:17PM EDT2023-10-201.351.391.46-0.16-10.60%1015035.36%
QQQ231117P002450002023-05-30 1:59PM EDT2023-11-171.971.841.97-0.26-11.66%1164634.50%
QQQ231215P002450002023-05-30 1:21PM EDT2023-12-152.392.362.43-0.09-3.63%611,18433.58%
QQQ231229P002450002023-05-26 11:48AM EDT2023-12-292.702.542.650.00-519333.14%
QQQ240119P002450002023-05-30 4:14PM EDT2024-01-192.932.812.93-0.09-2.98%303,17232.41%
QQQ240315P002450002023-05-30 9:53AM EDT2024-03-153.583.743.90-0.29-7.49%15,29631.37%
QQQ240328P002450002023-05-18 1:22PM EDT2024-03-284.683.824.200.00-4831.32%
QQQ240621P002450002023-05-30 10:31AM EDT2024-06-215.175.115.40-0.52-9.14%13,01529.76%
QQQ241220P002450002023-05-26 3:45PM EDT2024-12-207.407.477.81-0.08-1.07%11,26027.61%
QQQ250117P002450002023-05-26 3:45PM EDT2025-01-177.657.698.16-0.08-1.03%1122127.36%
QQQ250620P002450002023-05-26 3:49PM EDT2025-06-209.577.0612.000.00-2128.06%