QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:285.00
Callsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230530C00285000 | 2023-05-22 12:30PM EDT | 2023-05-30 | 52.38 | 64.06 | 64.39 | 0.00 | - | - | 1 | 165.92% |
| QQQ230602C00285000 | 2023-05-26 11:36AM EDT | 2023-06-02 | 61.78 | 64.30 | 64.61 | +7.06 | +12.90% | 6 | 25 | 110.50% |
| QQQ230609C00285000 | 2023-05-24 10:51AM EDT | 2023-06-09 | 45.82 | 64.54 | 65.10 | 0.00 | - | 1 | 91 | 76.27% |
| QQQ230616C00285000 | 2023-05-25 1:58PM EDT | 2023-06-16 | 55.89 | 65.10 | 65.38 | 0.00 | - | 37 | 21,101 | 64.55% |
| QQQ230623C00285000 | 2023-05-22 3:31PM EDT | 2023-06-23 | 54.00 | 65.10 | 65.55 | 0.00 | - | 2 | 11 | 55.81% |
| QQQ230630C00285000 | 2023-05-23 9:30AM EDT | 2023-06-30 | 52.63 | 65.27 | 65.61 | 0.00 | - | 1 | 813 | 50.29% |
| QQQ230721C00285000 | 2023-05-26 10:39AM EDT | 2023-07-21 | 63.32 | 66.50 | 66.84 | +7.69 | +13.82% | 30 | 138 | 45.52% |
| QQQ230818C00285000 | 2023-05-24 9:54AM EDT | 2023-08-18 | 52.18 | 68.47 | 68.90 | 0.00 | - | 2 | 68 | 43.04% |
| QQQ230915C00285000 | 2023-05-26 11:27AM EDT | 2023-09-15 | 67.97 | 70.47 | 70.90 | +8.36 | +14.02% | 6 | 15,601 | 41.64% |
| QQQ230929C00285000 | 2023-05-25 2:07PM EDT | 2023-09-29 | 63.00 | 70.96 | 71.62 | 0.00 | - | 1 | 384 | 40.66% |
| QQQ231020C00285000 | 2023-05-19 11:40AM EDT | 2023-10-20 | 60.29 | 72.56 | 73.13 | 0.00 | - | 1 | 195 | 40.28% |
| QQQ231117C00285000 | 2023-05-12 12:51PM EDT | 2023-11-17 | 52.50 | 74.42 | 75.18 | 0.00 | - | 5 | 9 | 40.06% |
| QQQ231215C00285000 | 2023-05-26 2:57PM EDT | 2023-12-15 | 76.36 | 76.44 | 77.00 | +11.23 | +17.24% | 7 | 19,437 | 39.69% |
| QQQ231229C00285000 | 2023-04-03 9:35AM EDT | 2023-12-29 | 54.77 | 52.80 | 55.10 | 0.00 | - | 3 | 98 | 0.00% |
| QQQ240119C00285000 | 2023-05-26 3:31PM EDT | 2024-01-19 | 77.71 | 78.01 | 78.83 | +7.41 | +10.54% | 6 | 2,725 | 38.91% |
| QQQ240315C00285000 | 2023-05-26 1:54PM EDT | 2024-03-15 | 80.87 | 81.44 | 82.37 | +14.32 | +21.52% | 4 | 2,843 | 38.82% |
| QQQ240621C00285000 | 2023-05-26 2:50PM EDT | 2024-06-21 | 86.20 | 86.24 | 87.47 | +7.45 | +9.46% | 6 | 896 | 38.21% |
| QQQ241220C00285000 | 2023-05-25 1:20PM EDT | 2024-12-20 | 87.00 | 94.02 | 95.52 | 0.00 | - | 1 | 3,545 | 37.39% |
| QQQ250117C00285000 | 2023-05-25 2:04PM EDT | 2025-01-17 | 87.70 | 94.08 | 96.86 | 0.00 | - | 2 | 2,695 | 37.44% |
| QQQ250620C00285000 | 2023-05-05 11:13AM EDT | 2025-06-20 | 78.20 | 99.00 | 104.00 | 0.00 | - | 2 | 2 | 37.81% |
Putsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230530P00285000 | 2023-05-26 3:48PM EDT | 2023-05-30 | 0.02 | 0.01 | 0.03 | 0.00 | - | 70 | 177 | 98.44% |
| QQQ230602P00285000 | 2023-05-26 3:39PM EDT | 2023-06-02 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 67 | 14,539 | 67.58% |
| QQQ230609P00285000 | 2023-05-26 3:33PM EDT | 2023-06-09 | 0.12 | 0.09 | 0.11 | -0.01 | -7.69% | 183 | 531 | 48.73% |
| QQQ230616P00285000 | 2023-05-26 3:49PM EDT | 2023-06-16 | 0.24 | 0.21 | 0.23 | -0.07 | -22.58% | 2,900 | 57,974 | 42.97% |
| QQQ230623P00285000 | 2023-05-26 3:34PM EDT | 2023-06-23 | 0.33 | 0.28 | 0.31 | -0.07 | -17.50% | 84 | 2,559 | 38.53% |
| QQQ230630P00285000 | 2023-05-26 3:36PM EDT | 2023-06-30 | 0.44 | 0.38 | 0.43 | -0.12 | -21.43% | 57 | 3,224 | 36.11% |
| QQQ230707P00285000 | 2023-05-26 3:41PM EDT | 2023-07-07 | 0.54 | 0.48 | 0.53 | -0.16 | -22.86% | 63 | 203 | 34.06% |
| QQQ230721P00285000 | 2023-05-26 3:53PM EDT | 2023-07-21 | 0.88 | 0.82 | 0.84 | -0.29 | -24.79% | 1,312 | 9,858 | 32.04% |
| QQQ230818P00285000 | 2023-05-26 3:56PM EDT | 2023-08-18 | 1.72 | 1.66 | 1.71 | -0.45 | -20.74% | 714 | 4,356 | 30.52% |
| QQQ230915P00285000 | 2023-05-26 4:10PM EDT | 2023-09-15 | 2.62 | 2.58 | 2.61 | -0.64 | -19.63% | 317 | 241,970 | 29.44% |
| QQQ230929P00285000 | 2023-05-26 2:34PM EDT | 2023-09-29 | 3.16 | 3.09 | 3.17 | -0.69 | -17.92% | 71 | 3,225 | 29.33% |
| QQQ231020P00285000 | 2023-05-26 3:50PM EDT | 2023-10-20 | 3.85 | 3.78 | 3.85 | -0.73 | -15.94% | 163 | 255 | 28.77% |
| QQQ231117P00285000 | 2023-05-26 12:34PM EDT | 2023-11-17 | 4.78 | 4.66 | 4.80 | -1.12 | -18.98% | 111 | 310 | 28.29% |
| QQQ231215P00285000 | 2023-05-26 2:51PM EDT | 2023-12-15 | 5.62 | 5.56 | 5.63 | -1.14 | -16.86% | 467 | 29,062 | 27.73% |
| QQQ231229P00285000 | 2023-05-26 3:49PM EDT | 2023-12-29 | 6.01 | 5.89 | 6.02 | -2.02 | -25.16% | 54 | 321 | 27.46% |
| QQQ240119P00285000 | 2023-05-26 4:13PM EDT | 2024-01-19 | 6.48 | 6.38 | 6.51 | -1.06 | -14.06% | 145 | 3,883 | 26.97% |
| QQQ240315P00285000 | 2023-05-26 2:33PM EDT | 2024-03-15 | 8.11 | 7.90 | 8.07 | -1.11 | -12.04% | 1 | 7,293 | 26.32% |
| QQQ240328P00285000 | 2023-05-23 12:34PM EDT | 2024-03-28 | 9.69 | 8.11 | 8.48 | 0.00 | - | 1 | 26 | 26.26% |
| QQQ240621P00285000 | 2023-05-26 1:17PM EDT | 2024-06-21 | 10.27 | 10.05 | 10.26 | -1.71 | -14.27% | 9 | 4,459 | 25.14% |
| QQQ241220P00285000 | 2023-05-26 10:21AM EDT | 2024-12-20 | 14.24 | 13.50 | 13.76 | -3.45 | -19.50% | 3 | 11,939 | 23.68% |
| QQQ250117P00285000 | 2023-05-26 11:21AM EDT | 2025-01-17 | 14.27 | 13.78 | 14.28 | -1.60 | -10.08% | 3 | 15,357 | 23.53% |
| QQQ250620P00285000 | 2023-05-22 9:46AM EDT | 2025-06-20 | 17.82 | 13.50 | 18.50 | 0.00 | - | 2 | 24 | 23.87% |
© 2023 Yahoo. All rights reserved.