QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:275.00
Callsfor31 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230602C002750002023-05-30 11:30AM EDT2023-06-0273.8072.5472.76-2.76-3.61%7890.00%
QQQ230609C002750002023-05-30 11:30AM EDT2023-06-0976.8372.7873.150.00-29164.55%
QQQ230616C002750002023-05-31 12:40PM EDT2023-06-1674.8273.2573.44-4.03-5.11%16055.76%
QQQ230623C002750002023-05-19 3:38PM EDT2023-06-2373.8973.2273.54+11.10+17.68%11950.54%
QQQ230630C002750002023-05-23 2:25PM EDT2023-06-3059.7273.2173.630.00-123545.70%
QQQ230721C002750002023-05-26 3:50PM EDT2023-07-2175.6474.2774.670.00-37343.21%
QQQ230818C002750002023-05-30 10:15AM EDT2023-08-1879.5676.0476.460.00-18842.16%
QQQ230915C002750002023-05-30 3:23PM EDT2023-09-1581.0977.9178.260.00-25,26341.31%
QQQ230929C002750002023-05-25 12:30PM EDT2023-09-2972.0078.4078.800.00-169040.16%
QQQ231020C002750002023-05-26 12:07PM EDT2023-10-2080.0679.8380.220.00-29740.07%
QQQ231117C002750002023-05-24 12:06PM EDT2023-11-1766.9081.7582.140.00-117140.07%
QQQ231215C002750002023-05-30 2:18PM EDT2023-12-1585.5783.5683.910.00-18,31339.91%
QQQ231229C002750002023-05-30 11:49AM EDT2023-12-2988.0583.9484.430.00-12339.33%
QQQ240119C002750002023-05-30 12:15PM EDT2024-01-1988.5585.0985.620.00-384739.16%
QQQ240315C002750002023-05-30 1:38PM EDT2024-03-1590.9388.4089.160.00-211139.37%
QQQ240328C002750002023-05-26 1:31PM EDT2024-03-2889.6788.6589.580.00-2938.99%
QQQ240621C002750002023-05-31 3:20PM EDT2024-06-2193.8092.5493.88-4.33-4.41%294438.64%
QQQ241220C002750002023-05-30 9:56AM EDT2024-12-20103.0099.75101.420.00-156637.67%
QQQ250117C002750002023-05-30 1:56PM EDT2025-01-17102.65100.03102.330.00-1272037.45%
QQQ250620C002750002023-05-26 11:06AM EDT2025-06-20106.25104.50108.850.00-41437.63%
Putsfor31 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230602P002750002023-05-30 3:45PM EDT2023-06-020.010.000.010.00-11,04581.25%
QQQ230609P002750002023-05-31 2:56PM EDT2023-06-090.020.030.04-0.01-33.33%202,28853.91%
QQQ230616P002750002023-05-31 2:58PM EDT2023-06-160.090.090.10-0.02-18.18%8560,00546.58%
QQQ230623P002750002023-05-31 12:47PM EDT2023-06-230.140.120.150.00-21,07541.31%
QQQ230630P002750002023-05-31 2:14PM EDT2023-06-300.170.180.21-0.02-10.53%322,42538.09%
QQQ230707P002750002023-05-30 12:31PM EDT2023-07-070.270.230.280.00-5635.94%
QQQ230721P002750002023-05-31 3:53PM EDT2023-07-210.450.450.48-0.03-6.25%6619,13933.55%
QQQ230818P002750002023-05-31 2:03PM EDT2023-08-181.101.121.18-0.03-2.65%12018,31132.18%
QQQ230915P002750002023-05-31 3:44PM EDT2023-09-151.821.891.92-0.02-1.09%6957,53530.98%
QQQ230929P002750002023-05-31 12:23PM EDT2023-09-292.382.322.42+0.09+3.93%258230.91%
QQQ231020P002750002023-05-31 1:40PM EDT2023-10-202.842.943.03-0.03-1.05%41,20030.35%
QQQ231117P002750002023-05-31 2:41PM EDT2023-11-173.663.803.95-0.19-4.94%54,17029.98%
QQQ231215P002750002023-05-31 3:44PM EDT2023-12-154.514.614.70+0.08+1.81%15222,34129.34%
QQQ231229P002750002023-05-30 2:50PM EDT2023-12-294.744.945.060.00-120329.04%
QQQ240119P002750002023-05-31 4:05PM EDT2024-01-195.395.425.51+0.14+2.67%914,83728.50%
QQQ240315P002750002023-05-30 2:06PM EDT2024-03-156.796.817.000.00-112,04927.83%
QQQ240328P002750002023-05-30 2:57PM EDT2024-03-286.856.977.460.00-74027.87%
QQQ240621P002750002023-05-30 1:11PM EDT2024-06-218.648.929.120.00-96,37026.59%
QQQ241220P002750002023-05-31 10:06AM EDT2024-12-2012.0812.1812.62+0.28+2.37%21,16125.10%
QQQ250117P002750002023-05-30 11:07AM EDT2025-01-1711.9712.4813.080.00-330824.90%
QQQ250620P002750002023-05-26 3:24PM EDT2025-06-2014.8112.5017.000.00-35625.07%