QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:275.00
Callsfor31 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230602C00275000 | 2023-05-30 11:30AM EDT | 2023-06-02 | 73.80 | 72.54 | 72.76 | -2.76 | -3.61% | 7 | 89 | 0.00% |
| QQQ230609C00275000 | 2023-05-30 11:30AM EDT | 2023-06-09 | 76.83 | 72.78 | 73.15 | 0.00 | - | 2 | 91 | 64.55% |
| QQQ230616C00275000 | 2023-05-31 12:40PM EDT | 2023-06-16 | 74.82 | 73.25 | 73.44 | -4.03 | -5.11% | 16 | 0 | 55.76% |
| QQQ230623C00275000 | 2023-05-19 3:38PM EDT | 2023-06-23 | 73.89 | 73.22 | 73.54 | +11.10 | +17.68% | 1 | 19 | 50.54% |
| QQQ230630C00275000 | 2023-05-23 2:25PM EDT | 2023-06-30 | 59.72 | 73.21 | 73.63 | 0.00 | - | 1 | 235 | 45.70% |
| QQQ230721C00275000 | 2023-05-26 3:50PM EDT | 2023-07-21 | 75.64 | 74.27 | 74.67 | 0.00 | - | 3 | 73 | 43.21% |
| QQQ230818C00275000 | 2023-05-30 10:15AM EDT | 2023-08-18 | 79.56 | 76.04 | 76.46 | 0.00 | - | 1 | 88 | 42.16% |
| QQQ230915C00275000 | 2023-05-30 3:23PM EDT | 2023-09-15 | 81.09 | 77.91 | 78.26 | 0.00 | - | 2 | 5,263 | 41.31% |
| QQQ230929C00275000 | 2023-05-25 12:30PM EDT | 2023-09-29 | 72.00 | 78.40 | 78.80 | 0.00 | - | 1 | 690 | 40.16% |
| QQQ231020C00275000 | 2023-05-26 12:07PM EDT | 2023-10-20 | 80.06 | 79.83 | 80.22 | 0.00 | - | 2 | 97 | 40.07% |
| QQQ231117C00275000 | 2023-05-24 12:06PM EDT | 2023-11-17 | 66.90 | 81.75 | 82.14 | 0.00 | - | 1 | 171 | 40.07% |
| QQQ231215C00275000 | 2023-05-30 2:18PM EDT | 2023-12-15 | 85.57 | 83.56 | 83.91 | 0.00 | - | 1 | 8,313 | 39.91% |
| QQQ231229C00275000 | 2023-05-30 11:49AM EDT | 2023-12-29 | 88.05 | 83.94 | 84.43 | 0.00 | - | 1 | 23 | 39.33% |
| QQQ240119C00275000 | 2023-05-30 12:15PM EDT | 2024-01-19 | 88.55 | 85.09 | 85.62 | 0.00 | - | 3 | 847 | 39.16% |
| QQQ240315C00275000 | 2023-05-30 1:38PM EDT | 2024-03-15 | 90.93 | 88.40 | 89.16 | 0.00 | - | 2 | 111 | 39.37% |
| QQQ240328C00275000 | 2023-05-26 1:31PM EDT | 2024-03-28 | 89.67 | 88.65 | 89.58 | 0.00 | - | 2 | 9 | 38.99% |
| QQQ240621C00275000 | 2023-05-31 3:20PM EDT | 2024-06-21 | 93.80 | 92.54 | 93.88 | -4.33 | -4.41% | 2 | 944 | 38.64% |
| QQQ241220C00275000 | 2023-05-30 9:56AM EDT | 2024-12-20 | 103.00 | 99.75 | 101.42 | 0.00 | - | 1 | 566 | 37.67% |
| QQQ250117C00275000 | 2023-05-30 1:56PM EDT | 2025-01-17 | 102.65 | 100.03 | 102.33 | 0.00 | - | 12 | 720 | 37.45% |
| QQQ250620C00275000 | 2023-05-26 11:06AM EDT | 2025-06-20 | 106.25 | 104.50 | 108.85 | 0.00 | - | 4 | 14 | 37.63% |
Putsfor31 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230602P00275000 | 2023-05-30 3:45PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,045 | 81.25% |
| QQQ230609P00275000 | 2023-05-31 2:56PM EDT | 2023-06-09 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 20 | 2,288 | 53.91% |
| QQQ230616P00275000 | 2023-05-31 2:58PM EDT | 2023-06-16 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 85 | 60,005 | 46.58% |
| QQQ230623P00275000 | 2023-05-31 12:47PM EDT | 2023-06-23 | 0.14 | 0.12 | 0.15 | 0.00 | - | 2 | 1,075 | 41.31% |
| QQQ230630P00275000 | 2023-05-31 2:14PM EDT | 2023-06-30 | 0.17 | 0.18 | 0.21 | -0.02 | -10.53% | 3 | 22,425 | 38.09% |
| QQQ230707P00275000 | 2023-05-30 12:31PM EDT | 2023-07-07 | 0.27 | 0.23 | 0.28 | 0.00 | - | 5 | 6 | 35.94% |
| QQQ230721P00275000 | 2023-05-31 3:53PM EDT | 2023-07-21 | 0.45 | 0.45 | 0.48 | -0.03 | -6.25% | 66 | 19,139 | 33.55% |
| QQQ230818P00275000 | 2023-05-31 2:03PM EDT | 2023-08-18 | 1.10 | 1.12 | 1.18 | -0.03 | -2.65% | 120 | 18,311 | 32.18% |
| QQQ230915P00275000 | 2023-05-31 3:44PM EDT | 2023-09-15 | 1.82 | 1.89 | 1.92 | -0.02 | -1.09% | 69 | 57,535 | 30.98% |
| QQQ230929P00275000 | 2023-05-31 12:23PM EDT | 2023-09-29 | 2.38 | 2.32 | 2.42 | +0.09 | +3.93% | 2 | 582 | 30.91% |
| QQQ231020P00275000 | 2023-05-31 1:40PM EDT | 2023-10-20 | 2.84 | 2.94 | 3.03 | -0.03 | -1.05% | 4 | 1,200 | 30.35% |
| QQQ231117P00275000 | 2023-05-31 2:41PM EDT | 2023-11-17 | 3.66 | 3.80 | 3.95 | -0.19 | -4.94% | 5 | 4,170 | 29.98% |
| QQQ231215P00275000 | 2023-05-31 3:44PM EDT | 2023-12-15 | 4.51 | 4.61 | 4.70 | +0.08 | +1.81% | 152 | 22,341 | 29.34% |
| QQQ231229P00275000 | 2023-05-30 2:50PM EDT | 2023-12-29 | 4.74 | 4.94 | 5.06 | 0.00 | - | 1 | 203 | 29.04% |
| QQQ240119P00275000 | 2023-05-31 4:05PM EDT | 2024-01-19 | 5.39 | 5.42 | 5.51 | +0.14 | +2.67% | 9 | 14,837 | 28.50% |
| QQQ240315P00275000 | 2023-05-30 2:06PM EDT | 2024-03-15 | 6.79 | 6.81 | 7.00 | 0.00 | - | 11 | 2,049 | 27.83% |
| QQQ240328P00275000 | 2023-05-30 2:57PM EDT | 2024-03-28 | 6.85 | 6.97 | 7.46 | 0.00 | - | 7 | 40 | 27.87% |
| QQQ240621P00275000 | 2023-05-30 1:11PM EDT | 2024-06-21 | 8.64 | 8.92 | 9.12 | 0.00 | - | 9 | 6,370 | 26.59% |
| QQQ241220P00275000 | 2023-05-31 10:06AM EDT | 2024-12-20 | 12.08 | 12.18 | 12.62 | +0.28 | +2.37% | 2 | 1,161 | 25.10% |
| QQQ250117P00275000 | 2023-05-30 11:07AM EDT | 2025-01-17 | 11.97 | 12.48 | 13.08 | 0.00 | - | 3 | 308 | 24.90% |
| QQQ250620P00275000 | 2023-05-26 3:24PM EDT | 2025-06-20 | 14.81 | 12.50 | 17.00 | 0.00 | - | 3 | 56 | 25.07% |
© 2023 Yahoo. All rights reserved.