QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:245.00
Callsfor31 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230616C00245000 | 2023-05-26 3:31PM EDT | 2023-06-16 | 104.39 | 105.83 | 106.13 | 0.00 | - | 2 | 356 | 95.12% |
| QQQ230630C00245000 | 2023-05-30 2:05PM EDT | 2023-06-30 | 104.40 | 105.76 | 106.17 | +29.16 | +38.76% | 1 | 42 | 70.22% |
| QQQ230721C00245000 | 2023-05-18 12:12PM EDT | 2023-07-21 | 92.24 | 106.54 | 106.87 | 0.00 | - | 2 | 8 | 60.73% |
| QQQ230818C00245000 | 2023-03-20 11:29AM EDT | 2023-08-18 | 69.45 | 78.23 | 78.81 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ230915C00245000 | 2023-05-19 2:04PM EDT | 2023-09-15 | 95.50 | 109.17 | 109.55 | 0.00 | - | 2 | 110 | 53.06% |
| QQQ230929C00245000 | 2023-01-13 12:52PM EDT | 2023-09-29 | 49.20 | 67.20 | 67.68 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ231117C00245000 | 2023-05-02 11:03AM EDT | 2023-11-17 | 82.71 | 111.89 | 112.26 | 0.00 | - | 2 | 42 | 49.21% |
| QQQ231215C00245000 | 2023-05-30 10:12AM EDT | 2023-12-15 | 114.27 | 114.51 | 114.90 | +36.31 | +46.58% | 200 | 309 | 50.39% |
| QQQ231229C00245000 | 2023-05-25 3:18PM EDT | 2023-12-29 | 104.25 | 113.48 | 113.93 | 0.00 | - | 10 | 8 | 47.29% |
| QQQ240119C00245000 | 2023-05-30 11:39AM EDT | 2024-01-19 | 116.16 | 114.38 | 114.87 | +7.37 | +6.77% | 2 | 231 | 46.75% |
| QQQ240315C00245000 | 2023-05-15 12:42PM EDT | 2024-03-15 | 94.39 | 117.02 | 117.71 | 0.00 | - | 5 | 49 | 46.19% |
| QQQ240328C00245000 | 2023-05-08 2:55PM EDT | 2024-03-28 | 93.10 | 117.14 | 117.98 | 0.00 | - | - | 1 | 45.57% |
| QQQ240621C00245000 | 2023-05-26 1:48PM EDT | 2024-06-21 | 119.00 | 120.02 | 121.72 | 0.00 | - | 2 | 93 | 44.70% |
| QQQ241220C00245000 | 2023-05-17 3:59PM EDT | 2024-12-20 | 108.76 | 125.86 | 127.75 | 0.00 | - | 2 | 7 | 42.40% |
| QQQ250117C00245000 | 2023-05-30 9:30AM EDT | 2025-01-17 | 130.25 | 125.98 | 128.52 | +15.25 | +13.26% | 2 | 10 | 42.06% |
| QQQ250620C00245000 | 2023-05-16 3:32PM EDT | 2025-06-20 | 110.74 | 129.50 | 134.13 | 0.00 | - | 35 | 36 | 41.74% |
Putsfor31 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230602P00245000 | 2023-05-30 9:53AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 200 | 1,210 | 121.88% |
| QQQ230609P00245000 | 2023-05-24 3:44PM EDT | 2023-06-09 | 0.05 | 0.00 | 0.02 | 0.00 | - | 144 | 2,499 | 70.31% |
| QQQ230616P00245000 | 2023-05-30 3:25PM EDT | 2023-06-16 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 821 | 40,560 | 62.50% |
| QQQ230623P00245000 | 2023-05-30 9:54AM EDT | 2023-06-23 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 5 | 54 | 53.71% |
| QQQ230630P00245000 | 2023-05-26 11:51AM EDT | 2023-06-30 | 0.11 | 0.08 | 0.09 | 0.00 | - | 14 | 1,697 | 49.41% |
| QQQ230721P00245000 | 2023-05-30 12:55PM EDT | 2023-07-21 | 0.21 | 0.19 | 0.20 | -0.07 | -25.00% | 52 | 13,535 | 42.09% |
| QQQ230818P00245000 | 2023-05-30 3:31PM EDT | 2023-08-18 | 0.49 | 0.49 | 0.52 | -0.12 | -19.67% | 22 | 10,326 | 39.09% |
| QQQ230915P00245000 | 2023-05-30 2:46PM EDT | 2023-09-15 | 0.87 | 0.83 | 0.88 | -0.07 | -7.45% | 65 | 30,735 | 36.85% |
| QQQ230929P00245000 | 2023-05-26 1:32PM EDT | 2023-09-29 | 1.06 | 1.05 | 1.14 | -0.14 | -11.67% | 40 | 5,185 | 36.43% |
| QQQ231020P00245000 | 2023-05-26 1:17PM EDT | 2023-10-20 | 1.35 | 1.39 | 1.46 | -0.16 | -10.60% | 10 | 150 | 35.36% |
| QQQ231117P00245000 | 2023-05-30 1:59PM EDT | 2023-11-17 | 1.97 | 1.84 | 1.97 | -0.26 | -11.66% | 11 | 646 | 34.50% |
| QQQ231215P00245000 | 2023-05-30 1:21PM EDT | 2023-12-15 | 2.39 | 2.36 | 2.43 | -0.09 | -3.63% | 6 | 11,184 | 33.58% |
| QQQ231229P00245000 | 2023-05-26 11:48AM EDT | 2023-12-29 | 2.70 | 2.54 | 2.65 | 0.00 | - | 5 | 193 | 33.14% |
| QQQ240119P00245000 | 2023-05-30 4:14PM EDT | 2024-01-19 | 2.93 | 2.81 | 2.93 | -0.09 | -2.98% | 30 | 3,172 | 32.41% |
| QQQ240315P00245000 | 2023-05-30 9:53AM EDT | 2024-03-15 | 3.58 | 3.74 | 3.90 | -0.29 | -7.49% | 1 | 5,296 | 31.37% |
| QQQ240328P00245000 | 2023-05-18 1:22PM EDT | 2024-03-28 | 4.68 | 3.82 | 4.20 | 0.00 | - | 4 | 8 | 31.32% |
| QQQ240621P00245000 | 2023-05-30 10:31AM EDT | 2024-06-21 | 5.17 | 5.11 | 5.40 | -0.52 | -9.14% | 1 | 3,015 | 29.76% |
| QQQ241220P00245000 | 2023-05-26 3:45PM EDT | 2024-12-20 | 7.40 | 7.47 | 7.81 | -0.08 | -1.07% | 1 | 1,260 | 27.61% |
| QQQ250117P00245000 | 2023-05-26 3:45PM EDT | 2025-01-17 | 7.65 | 7.69 | 8.16 | -0.08 | -1.03% | 11 | 221 | 27.36% |
| QQQ250620P00245000 | 2023-05-26 3:49PM EDT | 2025-06-20 | 9.57 | 7.06 | 12.00 | 0.00 | - | 2 | 1 | 28.06% |
© 2023 Yahoo. All rights reserved.