QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:270.00
Callsfor30 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230530C002700002023-05-30 9:57AM EDT2023-05-3081.0979.7580.48+4.93+6.47%24217.19%
QQQ230531C002700002023-05-30 9:57AM EDT2023-05-3181.1080.1380.36+12.67+18.52%23168.75%
QQQ230601C002700002023-05-26 3:05PM EDT2023-06-0178.9480.1080.630.00-55146.09%
QQQ230602C002700002023-05-26 12:29PM EDT2023-06-0277.8080.2580.550.00-4747128.32%
QQQ230605C002700002023-05-25 12:24PM EDT2023-06-0570.5080.3180.570.00--498.44%
QQQ230609C002700002023-05-25 11:13AM EDT2023-06-0970.0280.5280.860.00-101284.81%
QQQ230616C002700002023-05-30 3:32PM EDT2023-06-1681.4380.9781.20+1.68+2.11%719,65272.31%
QQQ230623C002700002023-05-26 3:42PM EDT2023-06-2379.6680.9281.260.00-494961.43%
QQQ230630C002700002023-05-26 12:29PM EDT2023-06-3078.6080.9981.300.00-403,17754.83%
QQQ230721C002700002023-05-26 10:25AM EDT2023-07-2177.0381.9582.270.00-14649.78%
QQQ230818C002700002023-05-18 3:57PM EDT2023-08-1871.4983.6083.990.00-611446.92%
QQQ230915C002700002023-05-30 12:41PM EDT2023-09-1585.4285.3385.67+0.82+0.97%210,82145.12%
QQQ230929C002700002023-04-28 12:17PM EDT2023-09-2960.1584.7985.390.00-12,03941.78%
QQQ231020C002700002023-05-26 9:33AM EDT2023-10-2078.9287.1087.460.00-15143.13%
QQQ231117C002700002023-05-24 2:54PM EDT2023-11-1771.2688.8989.270.00-283942.77%
QQQ231215C002700002023-05-30 9:37AM EDT2023-12-1593.2290.6091.02+4.42+4.98%26,75542.47%
QQQ231229C002700002023-05-26 4:02PM EDT2023-12-2989.6590.9591.390.00-427641.62%
QQQ240119C002700002023-05-26 3:20PM EDT2024-01-1991.1692.0492.530.00-81,61341.33%
QQQ240315C002700002023-05-30 11:27AM EDT2024-03-1595.7795.2295.90+12.62+15.18%21,59441.25%
QQQ240328C002700002023-05-22 1:33PM EDT2024-03-2884.1895.4396.280.00-1840.80%
QQQ240621C002700002023-05-30 9:39AM EDT2024-06-21102.6499.13100.61+5.14+5.27%11,76040.40%
QQQ241220C002700002023-05-26 12:35PM EDT2024-12-20104.95106.03107.850.00-119739.05%
QQQ250117C002700002023-05-30 12:41PM EDT2025-01-17107.42106.29108.75+3.92+3.79%21,66338.80%
QQQ250620C002700002023-05-26 9:49AM EDT2025-06-20106.00110.05115.000.00-2638.75%
Putsfor30 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230530P002700002023-05-26 4:10PM EDT2023-05-300.010.000.010.00-100110156.25%
QQQ230531P002700002023-05-26 4:02PM EDT2023-05-310.020.000.010.00-450109.38%
QQQ230601P002700002023-05-26 3:55PM EDT2023-06-010.030.000.010.00-2517390.63%
QQQ230602P002700002023-05-26 3:40PM EDT2023-06-020.030.000.010.00-1391578.13%
QQQ230605P002700002023-05-30 11:51AM EDT2023-06-050.010.000.02-0.02-66.67%5162.50%
QQQ230606P002700002023-05-26 3:49PM EDT2023-06-060.040.000.020.00-1358.59%
QQQ230609P002700002023-05-30 3:44PM EDT2023-06-090.040.020.04-0.02-33.33%273,11055.08%
QQQ230616P002700002023-05-30 3:59PM EDT2023-06-160.100.090.10-0.05-33.33%71394,87749.32%
QQQ230623P002700002023-05-26 1:16PM EDT2023-06-230.190.110.140.00-6963643.65%
QQQ230630P002700002023-05-30 2:10PM EDT2023-06-300.180.150.18-0.09-33.33%1312,54839.94%
QQQ230707P002700002023-05-30 10:55AM EDT2023-07-070.210.210.25-0.09-30.00%311537.89%
QQQ230721P002700002023-05-30 3:54PM EDT2023-07-210.420.400.41-0.11-20.75%14323,74335.11%
QQQ230818P002700002023-05-30 3:33PM EDT2023-08-180.950.950.98-0.15-13.64%868,13233.28%
QQQ230915P002700002023-05-30 4:06PM EDT2023-09-151.631.601.63-0.17-9.44%31964,59332.00%
QQQ230929P002700002023-05-30 1:56PM EDT2023-09-292.101.982.05-0.06-2.78%743,85731.81%
QQQ231020P002700002023-05-30 2:28PM EDT2023-10-202.602.522.58-0.12-4.41%192,85731.15%
QQQ231117P002700002023-05-30 12:57PM EDT2023-11-173.413.243.36-0.03-0.87%4533130.61%
QQQ231215P002700002023-05-30 12:45PM EDT2023-12-154.003.954.02-0.18-4.31%5268,94429.90%
QQQ231229P002700002023-05-30 2:09PM EDT2023-12-294.544.254.37+0.04+0.89%663,44929.64%
QQQ240119P002700002023-05-30 3:59PM EDT2024-01-194.784.694.78-0.15-3.04%4813,10129.07%
QQQ240315P002700002023-05-26 2:49PM EDT2024-03-156.155.976.120.00-1831,86728.31%
QQQ240328P002700002023-05-26 3:54PM EDT2024-03-286.486.096.530.00-102728.32%
QQQ240621P002700002023-05-30 1:55PM EDT2024-06-218.147.888.07+0.04+0.49%185,24326.99%
QQQ241220P002700002023-05-30 11:07AM EDT2024-12-2010.6610.9111.19-0.54-4.82%378,34825.30%
QQQ250117P002700002023-05-30 1:07PM EDT2025-01-1711.2511.1811.61-0.13-1.14%26,68525.08%
QQQ250620P002700002023-05-25 4:14PM EDT2025-06-2014.9311.0015.500.00-31425.36%