QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:255.00
Callsfor5 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230616C002550002023-05-30 11:14AM EDT2023-06-1697.51100.18100.460.00-61,22190.97%
QQQ230630C002550002023-05-30 9:31AM EDT2023-06-3098.30100.14100.590.00-16865.04%
QQQ230721C002550002023-05-02 9:35AM EDT2023-07-2170.7894.1094.510.00-180.00%
QQQ230818C002550002023-04-25 10:13AM EDT2023-08-1864.4785.4985.940.00-61320.00%
QQQ230915C002550002023-05-30 2:33PM EDT2023-09-1599.94103.55103.960.00-1630950.26%
QQQ230929C002550002023-05-30 11:09AM EDT2023-09-29101.55103.75104.260.00-22848.13%
QQQ231020C002550002023-05-11 9:40AM EDT2023-10-2077.67104.86105.300.00-27447.15%
QQQ231117C002550002023-04-24 3:47PM EDT2023-11-1772.3085.0385.840.00--450.00%
QQQ231215C002550002023-05-30 9:47AM EDT2023-12-15106.42107.74108.360.00-229145.97%
QQQ231229C002550002023-05-02 10:17AM EDT2023-12-2978.00102.80103.270.00-949933.84%
QQQ240119C002550002023-06-02 1:11PM EDT2024-01-19109.71109.11109.67+6.67+6.47%1438844.53%
QQQ240315C002550002023-05-26 10:48AM EDT2024-03-15105.00111.95112.690.00-13444.22%
QQQ240328C002550002023-05-10 3:12PM EDT2024-03-2885.66112.09113.000.00-1343.67%
QQQ240621C002550002023-05-31 10:11AM EDT2024-06-21111.17115.33117.030.00-517943.10%
QQQ241220C002550002023-05-05 1:42PM EDT2024-12-2093.40121.61123.620.00-25641.27%
QQQ250117C002550002023-06-02 3:26PM EDT2025-01-17123.45121.99124.23+2.95+2.45%35540.79%
Putsfor5 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230609P002550002023-06-01 9:30AM EDT2023-06-090.010.000.01-0.01-50.00%10083073.44%
QQQ230616P002550002023-06-02 12:11PM EDT2023-06-160.020.010.03-0.02-50.00%10979,52058.59%
QQQ230623P002550002023-06-02 4:14PM EDT2023-06-230.020.020.04-0.05-71.43%133551.17%
QQQ230630P002550002023-06-02 4:14PM EDT2023-06-300.060.050.07-0.02-25.00%87,59146.97%
QQQ230721P002550002023-06-02 3:41PM EDT2023-07-210.150.130.16-0.04-21.05%161,22639.21%
QQQ230818P002550002023-06-02 2:28PM EDT2023-08-180.400.390.40-0.09-18.37%652,76035.65%
QQQ230915P002550002023-06-02 3:02PM EDT2023-09-150.760.730.76-0.14-15.56%1,25326,49433.99%
QQQ230929P002550002023-05-31 3:54PM EDT2023-09-291.390.931.040.00-119733.84%
QQQ231020P002550002023-06-02 3:51PM EDT2023-10-201.321.301.36-0.24-15.38%186032.92%
QQQ231117P002550002023-06-01 3:56PM EDT2023-11-172.131.811.900.00-425,57232.31%
QQQ231215P002550002023-06-02 12:37PM EDT2023-12-152.382.342.41-0.34-12.50%245,80231.61%
QQQ231229P002550002023-06-01 12:45PM EDT2023-12-292.972.532.670.00-136131.32%
QQQ240119P002550002023-06-01 12:53PM EDT2024-01-192.932.862.95-0.37-11.21%106,34830.62%
QQQ240315P002550002023-06-02 12:42PM EDT2024-03-153.923.803.98-0.39-9.05%103,95529.74%
QQQ240328P002550002023-05-24 3:31PM EDT2024-03-286.213.914.270.00-11529.67%
QQQ240621P002550002023-06-02 10:15AM EDT2024-06-215.575.345.57-0.72-11.45%1851428.33%
QQQ241220P002550002023-05-31 10:27AM EDT2024-12-209.348.088.250.00-22,26326.54%
QQQ250117P002550002023-06-02 9:48AM EDT2025-01-178.558.368.57-0.27-3.06%45,15126.25%
QQQ250620P002550002023-06-02 11:50AM EDT2025-06-2010.057.6612.50-0.45-4.29%14526.94%