QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:285.00
Callsfor30 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230530C002850002023-05-22 12:30PM EDT2023-05-3052.3864.0664.390.00--1165.92%
QQQ230602C002850002023-05-26 11:36AM EDT2023-06-0261.7864.3064.61+7.06+12.90%625110.50%
QQQ230609C002850002023-05-24 10:51AM EDT2023-06-0945.8264.5465.100.00-19176.27%
QQQ230616C002850002023-05-25 1:58PM EDT2023-06-1655.8965.1065.380.00-3721,10164.55%
QQQ230623C002850002023-05-22 3:31PM EDT2023-06-2354.0065.1065.550.00-21155.81%
QQQ230630C002850002023-05-23 9:30AM EDT2023-06-3052.6365.2765.610.00-181350.29%
QQQ230721C002850002023-05-26 10:39AM EDT2023-07-2163.3266.5066.84+7.69+13.82%3013845.52%
QQQ230818C002850002023-05-24 9:54AM EDT2023-08-1852.1868.4768.900.00-26843.04%
QQQ230915C002850002023-05-26 11:27AM EDT2023-09-1567.9770.4770.90+8.36+14.02%615,60141.64%
QQQ230929C002850002023-05-25 2:07PM EDT2023-09-2963.0070.9671.620.00-138440.66%
QQQ231020C002850002023-05-19 11:40AM EDT2023-10-2060.2972.5673.130.00-119540.28%
QQQ231117C002850002023-05-12 12:51PM EDT2023-11-1752.5074.4275.180.00-5940.06%
QQQ231215C002850002023-05-26 2:57PM EDT2023-12-1576.3676.4477.00+11.23+17.24%719,43739.69%
QQQ231229C002850002023-04-03 9:35AM EDT2023-12-2954.7752.8055.100.00-3980.00%
QQQ240119C002850002023-05-26 3:31PM EDT2024-01-1977.7178.0178.83+7.41+10.54%62,72538.91%
QQQ240315C002850002023-05-26 1:54PM EDT2024-03-1580.8781.4482.37+14.32+21.52%42,84338.82%
QQQ240621C002850002023-05-26 2:50PM EDT2024-06-2186.2086.2487.47+7.45+9.46%689638.21%
QQQ241220C002850002023-05-25 1:20PM EDT2024-12-2087.0094.0295.520.00-13,54537.39%
QQQ250117C002850002023-05-25 2:04PM EDT2025-01-1787.7094.0896.860.00-22,69537.44%
QQQ250620C002850002023-05-05 11:13AM EDT2025-06-2078.2099.00104.000.00-2237.81%
Putsfor30 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230530P002850002023-05-26 3:48PM EDT2023-05-300.020.010.030.00-7017798.44%
QQQ230602P002850002023-05-26 3:39PM EDT2023-06-020.050.040.05-0.03-37.50%6714,53967.58%
QQQ230609P002850002023-05-26 3:33PM EDT2023-06-090.120.090.11-0.01-7.69%18353148.73%
QQQ230616P002850002023-05-26 3:49PM EDT2023-06-160.240.210.23-0.07-22.58%2,90057,97442.97%
QQQ230623P002850002023-05-26 3:34PM EDT2023-06-230.330.280.31-0.07-17.50%842,55938.53%
QQQ230630P002850002023-05-26 3:36PM EDT2023-06-300.440.380.43-0.12-21.43%573,22436.11%
QQQ230707P002850002023-05-26 3:41PM EDT2023-07-070.540.480.53-0.16-22.86%6320334.06%
QQQ230721P002850002023-05-26 3:53PM EDT2023-07-210.880.820.84-0.29-24.79%1,3129,85832.04%
QQQ230818P002850002023-05-26 3:56PM EDT2023-08-181.721.661.71-0.45-20.74%7144,35630.52%
QQQ230915P002850002023-05-26 4:10PM EDT2023-09-152.622.582.61-0.64-19.63%317241,97029.44%
QQQ230929P002850002023-05-26 2:34PM EDT2023-09-293.163.093.17-0.69-17.92%713,22529.33%
QQQ231020P002850002023-05-26 3:50PM EDT2023-10-203.853.783.85-0.73-15.94%16325528.77%
QQQ231117P002850002023-05-26 12:34PM EDT2023-11-174.784.664.80-1.12-18.98%11131028.29%
QQQ231215P002850002023-05-26 2:51PM EDT2023-12-155.625.565.63-1.14-16.86%46729,06227.73%
QQQ231229P002850002023-05-26 3:49PM EDT2023-12-296.015.896.02-2.02-25.16%5432127.46%
QQQ240119P002850002023-05-26 4:13PM EDT2024-01-196.486.386.51-1.06-14.06%1453,88326.97%
QQQ240315P002850002023-05-26 2:33PM EDT2024-03-158.117.908.07-1.11-12.04%17,29326.32%
QQQ240328P002850002023-05-23 12:34PM EDT2024-03-289.698.118.480.00-12626.26%
QQQ240621P002850002023-05-26 1:17PM EDT2024-06-2110.2710.0510.26-1.71-14.27%94,45925.14%
QQQ241220P002850002023-05-26 10:21AM EDT2024-12-2014.2413.5013.76-3.45-19.50%311,93923.68%
QQQ250117P002850002023-05-26 11:21AM EDT2025-01-1714.2713.7814.28-1.60-10.08%315,35723.53%
QQQ250620P002850002023-05-22 9:46AM EDT2025-06-2017.8213.5018.500.00-22423.87%