QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:255.00
Callsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230616C00255000 | 2023-05-30 11:14AM EDT | 2023-06-16 | 97.51 | 100.18 | 100.46 | 0.00 | - | 6 | 1,221 | 90.97% |
| QQQ230630C00255000 | 2023-05-30 9:31AM EDT | 2023-06-30 | 98.30 | 100.14 | 100.59 | 0.00 | - | 1 | 68 | 65.04% |
| QQQ230721C00255000 | 2023-05-02 9:35AM EDT | 2023-07-21 | 70.78 | 94.10 | 94.51 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ230818C00255000 | 2023-04-25 10:13AM EDT | 2023-08-18 | 64.47 | 85.49 | 85.94 | 0.00 | - | 6 | 132 | 0.00% |
| QQQ230915C00255000 | 2023-05-30 2:33PM EDT | 2023-09-15 | 99.94 | 103.55 | 103.96 | 0.00 | - | 16 | 309 | 50.26% |
| QQQ230929C00255000 | 2023-05-30 11:09AM EDT | 2023-09-29 | 101.55 | 103.75 | 104.26 | 0.00 | - | 2 | 28 | 48.13% |
| QQQ231020C00255000 | 2023-05-11 9:40AM EDT | 2023-10-20 | 77.67 | 104.86 | 105.30 | 0.00 | - | 2 | 74 | 47.15% |
| QQQ231117C00255000 | 2023-04-24 3:47PM EDT | 2023-11-17 | 72.30 | 85.03 | 85.84 | 0.00 | - | - | 45 | 0.00% |
| QQQ231215C00255000 | 2023-05-30 9:47AM EDT | 2023-12-15 | 106.42 | 107.74 | 108.36 | 0.00 | - | 2 | 291 | 45.97% |
| QQQ231229C00255000 | 2023-05-02 10:17AM EDT | 2023-12-29 | 78.00 | 102.80 | 103.27 | 0.00 | - | 94 | 99 | 33.84% |
| QQQ240119C00255000 | 2023-06-02 1:11PM EDT | 2024-01-19 | 109.71 | 109.11 | 109.67 | +6.67 | +6.47% | 14 | 388 | 44.53% |
| QQQ240315C00255000 | 2023-05-26 10:48AM EDT | 2024-03-15 | 105.00 | 111.95 | 112.69 | 0.00 | - | 1 | 34 | 44.22% |
| QQQ240328C00255000 | 2023-05-10 3:12PM EDT | 2024-03-28 | 85.66 | 112.09 | 113.00 | 0.00 | - | 1 | 3 | 43.67% |
| QQQ240621C00255000 | 2023-05-31 10:11AM EDT | 2024-06-21 | 111.17 | 115.33 | 117.03 | 0.00 | - | 5 | 179 | 43.10% |
| QQQ241220C00255000 | 2023-05-05 1:42PM EDT | 2024-12-20 | 93.40 | 121.61 | 123.62 | 0.00 | - | 2 | 56 | 41.27% |
| QQQ250117C00255000 | 2023-06-02 3:26PM EDT | 2025-01-17 | 123.45 | 121.99 | 124.23 | +2.95 | +2.45% | 3 | 55 | 40.79% |
Putsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230609P00255000 | 2023-06-01 9:30AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 830 | 73.44% |
| QQQ230616P00255000 | 2023-06-02 12:11PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 109 | 79,520 | 58.59% |
| QQQ230623P00255000 | 2023-06-02 4:14PM EDT | 2023-06-23 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 1 | 335 | 51.17% |
| QQQ230630P00255000 | 2023-06-02 4:14PM EDT | 2023-06-30 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 8 | 7,591 | 46.97% |
| QQQ230721P00255000 | 2023-06-02 3:41PM EDT | 2023-07-21 | 0.15 | 0.13 | 0.16 | -0.04 | -21.05% | 16 | 1,226 | 39.21% |
| QQQ230818P00255000 | 2023-06-02 2:28PM EDT | 2023-08-18 | 0.40 | 0.39 | 0.40 | -0.09 | -18.37% | 65 | 2,760 | 35.65% |
| QQQ230915P00255000 | 2023-06-02 3:02PM EDT | 2023-09-15 | 0.76 | 0.73 | 0.76 | -0.14 | -15.56% | 1,253 | 26,494 | 33.99% |
| QQQ230929P00255000 | 2023-05-31 3:54PM EDT | 2023-09-29 | 1.39 | 0.93 | 1.04 | 0.00 | - | 1 | 197 | 33.84% |
| QQQ231020P00255000 | 2023-06-02 3:51PM EDT | 2023-10-20 | 1.32 | 1.30 | 1.36 | -0.24 | -15.38% | 1 | 860 | 32.92% |
| QQQ231117P00255000 | 2023-06-01 3:56PM EDT | 2023-11-17 | 2.13 | 1.81 | 1.90 | 0.00 | - | 42 | 5,572 | 32.31% |
| QQQ231215P00255000 | 2023-06-02 12:37PM EDT | 2023-12-15 | 2.38 | 2.34 | 2.41 | -0.34 | -12.50% | 24 | 5,802 | 31.61% |
| QQQ231229P00255000 | 2023-06-01 12:45PM EDT | 2023-12-29 | 2.97 | 2.53 | 2.67 | 0.00 | - | 1 | 361 | 31.32% |
| QQQ240119P00255000 | 2023-06-01 12:53PM EDT | 2024-01-19 | 2.93 | 2.86 | 2.95 | -0.37 | -11.21% | 10 | 6,348 | 30.62% |
| QQQ240315P00255000 | 2023-06-02 12:42PM EDT | 2024-03-15 | 3.92 | 3.80 | 3.98 | -0.39 | -9.05% | 10 | 3,955 | 29.74% |
| QQQ240328P00255000 | 2023-05-24 3:31PM EDT | 2024-03-28 | 6.21 | 3.91 | 4.27 | 0.00 | - | 1 | 15 | 29.67% |
| QQQ240621P00255000 | 2023-06-02 10:15AM EDT | 2024-06-21 | 5.57 | 5.34 | 5.57 | -0.72 | -11.45% | 18 | 514 | 28.33% |
| QQQ241220P00255000 | 2023-05-31 10:27AM EDT | 2024-12-20 | 9.34 | 8.08 | 8.25 | 0.00 | - | 2 | 2,263 | 26.54% |
| QQQ250117P00255000 | 2023-06-02 9:48AM EDT | 2025-01-17 | 8.55 | 8.36 | 8.57 | -0.27 | -3.06% | 4 | 5,151 | 26.25% |
| QQQ250620P00255000 | 2023-06-02 11:50AM EDT | 2025-06-20 | 10.05 | 7.66 | 12.50 | -0.45 | -4.29% | 1 | 45 | 26.94% |
© 2023 Yahoo. All rights reserved.