QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:265.00
Callsfor1 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230602C00265000 | 2023-05-25 3:32PM EDT | 2023-06-02 | 75.85 | 82.53 | 82.75 | 0.00 | - | 6 | 3 | 0.00% |
| QQQ230616C00265000 | 2023-05-31 12:43PM EDT | 2023-06-16 | 82.74 | 83.19 | 83.40 | -2.58 | -3.02% | 1 | 9,886 | 63.62% |
| QQQ230623C00265000 | 2023-05-26 4:07PM EDT | 2023-06-23 | 84.80 | 83.15 | 83.47 | 0.00 | - | 1 | 0 | 53.47% |
| QQQ230630C00265000 | 2023-05-30 2:31PM EDT | 2023-06-30 | 86.26 | 83.13 | 83.55 | 0.00 | - | 1 | 0 | 51.32% |
| QQQ230721C00265000 | 2023-05-24 3:14PM EDT | 2023-07-21 | 68.62 | 84.08 | 84.44 | 0.00 | - | 7 | 0 | 47.44% |
| QQQ230818C00265000 | 2023-05-26 4:07PM EDT | 2023-08-18 | 87.26 | 85.63 | 86.05 | 0.00 | - | 1 | 0 | 45.74% |
| QQQ230915C00265000 | 2023-05-22 11:40AM EDT | 2023-09-15 | 77.99 | 87.28 | 87.69 | 0.00 | - | 2 | 749 | 44.48% |
| QQQ230929C00265000 | 2023-04-24 1:15PM EDT | 2023-09-29 | 59.59 | 72.99 | 73.66 | 0.00 | - | 94 | 355 | 0.00% |
| QQQ231020C00265000 | 2023-05-19 9:42AM EDT | 2023-10-20 | 80.29 | 88.98 | 89.39 | 0.00 | - | 1 | 10 | 42.65% |
| QQQ231117C00265000 | 2023-05-16 2:25PM EDT | 2023-11-17 | 73.26 | 90.74 | 91.15 | 0.00 | - | 1 | 80 | 42.46% |
| QQQ231215C00265000 | 2023-05-31 12:41PM EDT | 2023-12-15 | 92.22 | 92.42 | 92.79 | -3.41 | -3.57% | 25 | 1,549 | 42.15% |
| QQQ231229C00265000 | 2023-05-25 3:41PM EDT | 2023-12-29 | 86.49 | 92.74 | 93.23 | 0.00 | - | 1 | 69 | 41.43% |
| QQQ240119C00265000 | 2023-05-31 9:44AM EDT | 2024-01-19 | 93.40 | 93.80 | 94.34 | +3.40 | +3.78% | 4 | 5,314 | 41.18% |
| QQQ240315C00265000 | 2023-05-30 1:53PM EDT | 2024-03-15 | 99.07 | 96.89 | 97.65 | 0.00 | - | 4 | 368 | 41.21% |
| QQQ240328C00265000 | 2023-04-25 9:42AM EDT | 2024-03-28 | 68.78 | 87.91 | 88.67 | 0.00 | - | 1 | 1 | 28.10% |
| QQQ240621C00265000 | 2023-05-30 12:01PM EDT | 2024-06-21 | 105.25 | 100.83 | 101.96 | 0.00 | - | 12 | 4,788 | 40.11% |
| QQQ241220C00265000 | 2023-05-19 12:55PM EDT | 2024-12-20 | 98.20 | 107.33 | 109.11 | 0.00 | - | 2 | 358 | 38.91% |
| QQQ250117C00265000 | 2023-05-30 10:55AM EDT | 2025-01-17 | 112.07 | 107.65 | 109.98 | 0.00 | - | 1 | 0 | 38.66% |
| QQQ250620C00265000 | 2023-05-17 12:55PM EDT | 2025-06-20 | 96.71 | 112.00 | 116.25 | 0.00 | - | 1 | 0 | 38.74% |
Putsfor1 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230602P00265000 | 2023-05-31 2:52PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 574 | 115.63% |
| QQQ230609P00265000 | 2023-05-30 12:20PM EDT | 2023-06-09 | 0.02 | 0.01 | 0.03 | 0.00 | - | 6 | 546 | 61.33% |
| QQQ230616P00265000 | 2023-05-31 2:58PM EDT | 2023-06-16 | 0.06 | 0.07 | 0.08 | -0.02 | -25.00% | 78 | 49,232 | 52.73% |
| QQQ230623P00265000 | 2023-05-31 2:13PM EDT | 2023-06-23 | 0.10 | 0.09 | 0.10 | 0.00 | - | 2 | 1,106 | 45.61% |
| QQQ230630P00265000 | 2023-05-31 3:10PM EDT | 2023-06-30 | 0.14 | 0.13 | 0.16 | -0.01 | -6.67% | 8 | 24,576 | 42.38% |
| QQQ230721P00265000 | 2023-05-31 3:48PM EDT | 2023-07-21 | 0.32 | 0.33 | 0.35 | -0.03 | -8.57% | 247 | 33,435 | 36.43% |
| QQQ230818P00265000 | 2023-05-31 3:12PM EDT | 2023-08-18 | 0.80 | 0.83 | 0.89 | -0.03 | -3.61% | 6 | 1,716 | 34.47% |
| QQQ230915P00265000 | 2023-05-31 12:47PM EDT | 2023-09-15 | 1.45 | 1.44 | 1.48 | +0.02 | +1.40% | 525 | 28,739 | 32.91% |
| QQQ230929P00265000 | 2023-05-30 3:35PM EDT | 2023-09-29 | 1.76 | 1.80 | 1.86 | 0.00 | - | 32 | 6,223 | 32.61% |
| QQQ231020P00265000 | 2023-05-31 2:56PM EDT | 2023-10-20 | 2.25 | 2.32 | 2.41 | +0.12 | +5.63% | 27 | 5,425 | 32.07% |
| QQQ231117P00265000 | 2023-05-30 3:32PM EDT | 2023-11-17 | 2.90 | 3.03 | 3.17 | 0.00 | - | 2 | 6,614 | 31.50% |
| QQQ231215P00265000 | 2023-05-31 1:07PM EDT | 2023-12-15 | 3.77 | 3.73 | 3.82 | +0.06 | +1.62% | 204 | 39,480 | 30.76% |
| QQQ231229P00265000 | 2023-05-30 10:14AM EDT | 2023-12-29 | 3.72 | 4.01 | 4.15 | 0.00 | - | 3 | 104 | 30.45% |
| QQQ240119P00265000 | 2023-05-30 2:58PM EDT | 2024-01-19 | 4.26 | 4.44 | 4.56 | 0.00 | - | 81 | 10,778 | 29.88% |
| QQQ240315P00265000 | 2023-05-30 11:27AM EDT | 2024-03-15 | 5.49 | 5.67 | 5.87 | 0.00 | - | 15 | 0 | 29.07% |
| QQQ240328P00265000 | 2023-05-30 9:39AM EDT | 2024-03-28 | 5.48 | 5.89 | 6.15 | 0.00 | - | 14 | 0 | 28.88% |
| QQQ240621P00265000 | 2023-05-30 9:36AM EDT | 2024-06-21 | 7.01 | 7.57 | 7.74 | 0.00 | - | 42 | 9,002 | 27.63% |
| QQQ241220P00265000 | 2023-05-31 10:21AM EDT | 2024-12-20 | 10.58 | 10.64 | 10.86 | +0.57 | +5.69% | 4 | 4,363 | 25.91% |
| QQQ250117P00265000 | 2023-05-30 11:59AM EDT | 2025-01-17 | 10.53 | 10.96 | 11.28 | 0.00 | - | 34 | 3,398 | 25.68% |
| QQQ250620P00265000 | 2023-05-26 10:12AM EDT | 2025-06-20 | 13.26 | 11.00 | 15.50 | 0.00 | - | 19 | 21 | 26.23% |
© 2023 Yahoo. All rights reserved.