QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:265.00
Callsfor1 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230602C002650002023-05-25 3:32PM EDT2023-06-0275.8582.5382.750.00-630.00%
QQQ230616C002650002023-05-31 12:43PM EDT2023-06-1682.7483.1983.40-2.58-3.02%19,88663.62%
QQQ230623C002650002023-05-26 4:07PM EDT2023-06-2384.8083.1583.470.00-1053.47%
QQQ230630C002650002023-05-30 2:31PM EDT2023-06-3086.2683.1383.550.00-1051.32%
QQQ230721C002650002023-05-24 3:14PM EDT2023-07-2168.6284.0884.440.00-7047.44%
QQQ230818C002650002023-05-26 4:07PM EDT2023-08-1887.2685.6386.050.00-1045.74%
QQQ230915C002650002023-05-22 11:40AM EDT2023-09-1577.9987.2887.690.00-274944.48%
QQQ230929C002650002023-04-24 1:15PM EDT2023-09-2959.5972.9973.660.00-943550.00%
QQQ231020C002650002023-05-19 9:42AM EDT2023-10-2080.2988.9889.390.00-11042.65%
QQQ231117C002650002023-05-16 2:25PM EDT2023-11-1773.2690.7491.150.00-18042.46%
QQQ231215C002650002023-05-31 12:41PM EDT2023-12-1592.2292.4292.79-3.41-3.57%251,54942.15%
QQQ231229C002650002023-05-25 3:41PM EDT2023-12-2986.4992.7493.230.00-16941.43%
QQQ240119C002650002023-05-31 9:44AM EDT2024-01-1993.4093.8094.34+3.40+3.78%45,31441.18%
QQQ240315C002650002023-05-30 1:53PM EDT2024-03-1599.0796.8997.650.00-436841.21%
QQQ240328C002650002023-04-25 9:42AM EDT2024-03-2868.7887.9188.670.00-1128.10%
QQQ240621C002650002023-05-30 12:01PM EDT2024-06-21105.25100.83101.960.00-124,78840.11%
QQQ241220C002650002023-05-19 12:55PM EDT2024-12-2098.20107.33109.110.00-235838.91%
QQQ250117C002650002023-05-30 10:55AM EDT2025-01-17112.07107.65109.980.00-1038.66%
QQQ250620C002650002023-05-17 12:55PM EDT2025-06-2096.71112.00116.250.00-1038.74%
Putsfor1 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230602P002650002023-05-31 2:52PM EDT2023-06-020.010.000.010.00-11574115.63%
QQQ230609P002650002023-05-30 12:20PM EDT2023-06-090.020.010.030.00-654661.33%
QQQ230616P002650002023-05-31 2:58PM EDT2023-06-160.060.070.08-0.02-25.00%7849,23252.73%
QQQ230623P002650002023-05-31 2:13PM EDT2023-06-230.100.090.100.00-21,10645.61%
QQQ230630P002650002023-05-31 3:10PM EDT2023-06-300.140.130.16-0.01-6.67%824,57642.38%
QQQ230721P002650002023-05-31 3:48PM EDT2023-07-210.320.330.35-0.03-8.57%24733,43536.43%
QQQ230818P002650002023-05-31 3:12PM EDT2023-08-180.800.830.89-0.03-3.61%61,71634.47%
QQQ230915P002650002023-05-31 12:47PM EDT2023-09-151.451.441.48+0.02+1.40%52528,73932.91%
QQQ230929P002650002023-05-30 3:35PM EDT2023-09-291.761.801.860.00-326,22332.61%
QQQ231020P002650002023-05-31 2:56PM EDT2023-10-202.252.322.41+0.12+5.63%275,42532.07%
QQQ231117P002650002023-05-30 3:32PM EDT2023-11-172.903.033.170.00-26,61431.50%
QQQ231215P002650002023-05-31 1:07PM EDT2023-12-153.773.733.82+0.06+1.62%20439,48030.76%
QQQ231229P002650002023-05-30 10:14AM EDT2023-12-293.724.014.150.00-310430.45%
QQQ240119P002650002023-05-30 2:58PM EDT2024-01-194.264.444.560.00-8110,77829.88%
QQQ240315P002650002023-05-30 11:27AM EDT2024-03-155.495.675.870.00-15029.07%
QQQ240328P002650002023-05-30 9:39AM EDT2024-03-285.485.896.150.00-14028.88%
QQQ240621P002650002023-05-30 9:36AM EDT2024-06-217.017.577.740.00-429,00227.63%
QQQ241220P002650002023-05-31 10:21AM EDT2024-12-2010.5810.6410.86+0.57+5.69%44,36325.91%
QQQ250117P002650002023-05-30 11:59AM EDT2025-01-1710.5310.9611.280.00-343,39825.68%
QQQ250620P002650002023-05-26 10:12AM EDT2025-06-2013.2611.0015.500.00-192126.23%