QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:270.00
Callsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230530C00270000 | 2023-05-30 9:57AM EDT | 2023-05-30 | 81.09 | 79.75 | 80.48 | +4.93 | +6.47% | 2 | 4 | 217.19% |
| QQQ230531C00270000 | 2023-05-30 9:57AM EDT | 2023-05-31 | 81.10 | 80.13 | 80.36 | +12.67 | +18.52% | 2 | 3 | 168.75% |
| QQQ230601C00270000 | 2023-05-26 3:05PM EDT | 2023-06-01 | 78.94 | 80.10 | 80.63 | 0.00 | - | 5 | 5 | 146.09% |
| QQQ230602C00270000 | 2023-05-26 12:29PM EDT | 2023-06-02 | 77.80 | 80.25 | 80.55 | 0.00 | - | 47 | 47 | 128.32% |
| QQQ230605C00270000 | 2023-05-25 12:24PM EDT | 2023-06-05 | 70.50 | 80.31 | 80.57 | 0.00 | - | - | 4 | 98.44% |
| QQQ230609C00270000 | 2023-05-25 11:13AM EDT | 2023-06-09 | 70.02 | 80.52 | 80.86 | 0.00 | - | 10 | 12 | 84.81% |
| QQQ230616C00270000 | 2023-05-30 3:32PM EDT | 2023-06-16 | 81.43 | 80.97 | 81.20 | +1.68 | +2.11% | 7 | 19,652 | 72.31% |
| QQQ230623C00270000 | 2023-05-26 3:42PM EDT | 2023-06-23 | 79.66 | 80.92 | 81.26 | 0.00 | - | 49 | 49 | 61.43% |
| QQQ230630C00270000 | 2023-05-26 12:29PM EDT | 2023-06-30 | 78.60 | 80.99 | 81.30 | 0.00 | - | 40 | 3,177 | 54.83% |
| QQQ230721C00270000 | 2023-05-26 10:25AM EDT | 2023-07-21 | 77.03 | 81.95 | 82.27 | 0.00 | - | 1 | 46 | 49.78% |
| QQQ230818C00270000 | 2023-05-18 3:57PM EDT | 2023-08-18 | 71.49 | 83.60 | 83.99 | 0.00 | - | 6 | 114 | 46.92% |
| QQQ230915C00270000 | 2023-05-30 12:41PM EDT | 2023-09-15 | 85.42 | 85.33 | 85.67 | +0.82 | +0.97% | 2 | 10,821 | 45.12% |
| QQQ230929C00270000 | 2023-04-28 12:17PM EDT | 2023-09-29 | 60.15 | 84.79 | 85.39 | 0.00 | - | 1 | 2,039 | 41.78% |
| QQQ231020C00270000 | 2023-05-26 9:33AM EDT | 2023-10-20 | 78.92 | 87.10 | 87.46 | 0.00 | - | 1 | 51 | 43.13% |
| QQQ231117C00270000 | 2023-05-24 2:54PM EDT | 2023-11-17 | 71.26 | 88.89 | 89.27 | 0.00 | - | 28 | 39 | 42.77% |
| QQQ231215C00270000 | 2023-05-30 9:37AM EDT | 2023-12-15 | 93.22 | 90.60 | 91.02 | +4.42 | +4.98% | 2 | 6,755 | 42.47% |
| QQQ231229C00270000 | 2023-05-26 4:02PM EDT | 2023-12-29 | 89.65 | 90.95 | 91.39 | 0.00 | - | 42 | 76 | 41.62% |
| QQQ240119C00270000 | 2023-05-26 3:20PM EDT | 2024-01-19 | 91.16 | 92.04 | 92.53 | 0.00 | - | 8 | 1,613 | 41.33% |
| QQQ240315C00270000 | 2023-05-30 11:27AM EDT | 2024-03-15 | 95.77 | 95.22 | 95.90 | +12.62 | +15.18% | 2 | 1,594 | 41.25% |
| QQQ240328C00270000 | 2023-05-22 1:33PM EDT | 2024-03-28 | 84.18 | 95.43 | 96.28 | 0.00 | - | 1 | 8 | 40.80% |
| QQQ240621C00270000 | 2023-05-30 9:39AM EDT | 2024-06-21 | 102.64 | 99.13 | 100.61 | +5.14 | +5.27% | 1 | 1,760 | 40.40% |
| QQQ241220C00270000 | 2023-05-26 12:35PM EDT | 2024-12-20 | 104.95 | 106.03 | 107.85 | 0.00 | - | 1 | 197 | 39.05% |
| QQQ250117C00270000 | 2023-05-30 12:41PM EDT | 2025-01-17 | 107.42 | 106.29 | 108.75 | +3.92 | +3.79% | 2 | 1,663 | 38.80% |
| QQQ250620C00270000 | 2023-05-26 9:49AM EDT | 2025-06-20 | 106.00 | 110.05 | 115.00 | 0.00 | - | 2 | 6 | 38.75% |
Putsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230530P00270000 | 2023-05-26 4:10PM EDT | 2023-05-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 110 | 156.25% |
| QQQ230531P00270000 | 2023-05-26 4:02PM EDT | 2023-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 50 | 109.38% |
| QQQ230601P00270000 | 2023-05-26 3:55PM EDT | 2023-06-01 | 0.03 | 0.00 | 0.01 | 0.00 | - | 25 | 173 | 90.63% |
| QQQ230602P00270000 | 2023-05-26 3:40PM EDT | 2023-06-02 | 0.03 | 0.00 | 0.01 | 0.00 | - | 13 | 915 | 78.13% |
| QQQ230605P00270000 | 2023-05-30 11:51AM EDT | 2023-06-05 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 5 | 1 | 62.50% |
| QQQ230606P00270000 | 2023-05-26 3:49PM EDT | 2023-06-06 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 58.59% |
| QQQ230609P00270000 | 2023-05-30 3:44PM EDT | 2023-06-09 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 27 | 3,110 | 55.08% |
| QQQ230616P00270000 | 2023-05-30 3:59PM EDT | 2023-06-16 | 0.10 | 0.09 | 0.10 | -0.05 | -33.33% | 713 | 94,877 | 49.32% |
| QQQ230623P00270000 | 2023-05-26 1:16PM EDT | 2023-06-23 | 0.19 | 0.11 | 0.14 | 0.00 | - | 69 | 636 | 43.65% |
| QQQ230630P00270000 | 2023-05-30 2:10PM EDT | 2023-06-30 | 0.18 | 0.15 | 0.18 | -0.09 | -33.33% | 131 | 2,548 | 39.94% |
| QQQ230707P00270000 | 2023-05-30 10:55AM EDT | 2023-07-07 | 0.21 | 0.21 | 0.25 | -0.09 | -30.00% | 3 | 115 | 37.89% |
| QQQ230721P00270000 | 2023-05-30 3:54PM EDT | 2023-07-21 | 0.42 | 0.40 | 0.41 | -0.11 | -20.75% | 143 | 23,743 | 35.11% |
| QQQ230818P00270000 | 2023-05-30 3:33PM EDT | 2023-08-18 | 0.95 | 0.95 | 0.98 | -0.15 | -13.64% | 86 | 8,132 | 33.28% |
| QQQ230915P00270000 | 2023-05-30 4:06PM EDT | 2023-09-15 | 1.63 | 1.60 | 1.63 | -0.17 | -9.44% | 319 | 64,593 | 32.00% |
| QQQ230929P00270000 | 2023-05-30 1:56PM EDT | 2023-09-29 | 2.10 | 1.98 | 2.05 | -0.06 | -2.78% | 74 | 3,857 | 31.81% |
| QQQ231020P00270000 | 2023-05-30 2:28PM EDT | 2023-10-20 | 2.60 | 2.52 | 2.58 | -0.12 | -4.41% | 19 | 2,857 | 31.15% |
| QQQ231117P00270000 | 2023-05-30 12:57PM EDT | 2023-11-17 | 3.41 | 3.24 | 3.36 | -0.03 | -0.87% | 45 | 331 | 30.61% |
| QQQ231215P00270000 | 2023-05-30 12:45PM EDT | 2023-12-15 | 4.00 | 3.95 | 4.02 | -0.18 | -4.31% | 52 | 68,944 | 29.90% |
| QQQ231229P00270000 | 2023-05-30 2:09PM EDT | 2023-12-29 | 4.54 | 4.25 | 4.37 | +0.04 | +0.89% | 66 | 3,449 | 29.64% |
| QQQ240119P00270000 | 2023-05-30 3:59PM EDT | 2024-01-19 | 4.78 | 4.69 | 4.78 | -0.15 | -3.04% | 48 | 13,101 | 29.07% |
| QQQ240315P00270000 | 2023-05-26 2:49PM EDT | 2024-03-15 | 6.15 | 5.97 | 6.12 | 0.00 | - | 18 | 31,867 | 28.31% |
| QQQ240328P00270000 | 2023-05-26 3:54PM EDT | 2024-03-28 | 6.48 | 6.09 | 6.53 | 0.00 | - | 10 | 27 | 28.32% |
| QQQ240621P00270000 | 2023-05-30 1:55PM EDT | 2024-06-21 | 8.14 | 7.88 | 8.07 | +0.04 | +0.49% | 18 | 5,243 | 26.99% |
| QQQ241220P00270000 | 2023-05-30 11:07AM EDT | 2024-12-20 | 10.66 | 10.91 | 11.19 | -0.54 | -4.82% | 37 | 8,348 | 25.30% |
| QQQ250117P00270000 | 2023-05-30 1:07PM EDT | 2025-01-17 | 11.25 | 11.18 | 11.61 | -0.13 | -1.14% | 2 | 6,685 | 25.08% |
| QQQ250620P00270000 | 2023-05-25 4:14PM EDT | 2025-06-20 | 14.93 | 11.00 | 15.50 | 0.00 | - | 3 | 14 | 25.36% |
© 2023 Yahoo. All rights reserved.