QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:295.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230609C00295000 | 2023-06-07 9:51AM EDT | 2023-06-09 | 61.87 | 59.61 | 59.77 | 0.00 | - | 1 | 34 | 210.65% |
| QQQ230616C00295000 | 2023-06-08 2:26PM EDT | 2023-06-16 | 60.66 | 59.96 | 60.11 | +3.06 | +5.31% | 3 | 41,034 | 80.81% |
| QQQ230623C00295000 | 2023-06-06 10:23AM EDT | 2023-06-23 | 60.11 | 59.95 | 60.20 | 0.00 | - | 5 | 40 | 59.50% |
| QQQ230630C00295000 | 2023-06-07 2:38PM EDT | 2023-06-30 | 55.24 | 60.08 | 60.33 | 0.00 | - | 2 | 1,030 | 50.38% |
| QQQ230707C00295000 | 2023-06-06 2:03PM EDT | 2023-07-07 | 60.07 | 60.20 | 60.47 | 0.00 | - | 1 | 2 | 45.94% |
| QQQ230721C00295000 | 2023-06-09 10:47AM EDT | 2023-07-21 | 62.90 | 61.17 | 61.40 | -0.35 | -0.55% | 16 | 301 | 42.76% |
| QQQ230818C00295000 | 2023-06-07 3:41PM EDT | 2023-08-18 | 57.37 | 63.06 | 63.38 | 0.00 | - | 10 | 593 | 39.90% |
| QQQ230915C00295000 | 2023-06-05 1:30PM EDT | 2023-09-15 | 67.29 | 65.05 | 65.28 | 0.00 | - | 10 | 9,699 | 38.34% |
| QQQ230929C00295000 | 2023-06-09 11:38AM EDT | 2023-09-29 | 65.75 | 65.38 | 65.94 | -0.98 | -1.47% | 2 | 1,380 | 37.27% |
| QQQ231020C00295000 | 2023-05-25 9:34AM EDT | 2023-10-20 | 53.65 | 67.03 | 67.40 | 0.00 | - | 5 | 46 | 36.91% |
| QQQ231117C00295000 | 2023-05-09 10:38AM EDT | 2023-11-17 | 44.26 | 66.49 | 67.04 | 0.00 | - | 2 | 18 | 32.97% |
| QQQ231215C00295000 | 2023-06-07 3:44PM EDT | 2023-12-15 | 66.00 | 70.96 | 71.37 | 0.00 | - | 4 | 9,362 | 36.68% |
| QQQ231229C00295000 | 2023-05-26 3:31PM EDT | 2023-12-29 | 68.08 | 71.41 | 72.11 | 0.00 | - | 1 | 12 | 36.38% |
| QQQ240119C00295000 | 2023-06-09 10:34AM EDT | 2024-01-19 | 75.15 | 72.70 | 73.41 | -0.10 | -0.13% | 3 | 1,065 | 36.24% |
| QQQ240315C00295000 | 2023-06-09 9:54AM EDT | 2024-03-15 | 79.17 | 76.62 | 77.36 | +3.90 | +5.18% | 2 | 729 | 36.66% |
| QQQ240328C00295000 | 2023-06-06 1:26PM EDT | 2024-03-28 | 77.33 | 76.91 | 77.84 | 0.00 | - | 1 | 5 | 36.33% |
| QQQ240621C00295000 | 2023-06-09 9:45AM EDT | 2024-06-21 | 83.74 | 81.92 | 82.49 | +4.24 | +5.33% | 2 | 10,054 | 36.13% |
| QQQ241220C00295000 | 2023-06-07 1:21PM EDT | 2024-12-20 | 86.75 | 90.17 | 91.46 | 0.00 | - | 5 | 5,261 | 36.03% |
| QQQ250117C00295000 | 2023-06-09 11:25AM EDT | 2025-01-17 | 91.85 | 90.83 | 92.38 | +5.52 | +6.39% | 4 | 234 | 35.79% |
| QQQ250620C00295000 | 2023-06-01 2:07PM EDT | 2025-06-20 | 96.10 | 96.00 | 100.57 | 0.00 | - | 1 | 4 | 36.78% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230609P00295000 | 2023-06-09 10:57AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 694 | 112.50% |
| QQQ230616P00295000 | 2023-06-09 10:36AM EDT | 2023-06-16 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 111 | 54,453 | 48.44% |
| QQQ230623P00295000 | 2023-06-08 12:07PM EDT | 2023-06-23 | 0.08 | 0.05 | 0.06 | 0.00 | - | 5 | 801 | 36.91% |
| QQQ230630P00295000 | 2023-06-09 11:02AM EDT | 2023-06-30 | 0.11 | 0.09 | 0.11 | -0.02 | -15.38% | 60 | 6,398 | 32.96% |
| QQQ230707P00295000 | 2023-06-08 10:45AM EDT | 2023-07-07 | 0.17 | 0.15 | 0.16 | -0.03 | -15.00% | 1 | 1,166 | 30.23% |
| QQQ230714P00295000 | 2023-06-08 12:02PM EDT | 2023-07-14 | 0.27 | 0.22 | 0.25 | 0.00 | - | 66 | 721 | 29.00% |
| QQQ230721P00295000 | 2023-06-09 10:48AM EDT | 2023-07-21 | 0.35 | 0.33 | 0.35 | -0.04 | -10.26% | 42 | 36,992 | 28.05% |
| QQQ230818P00295000 | 2023-06-09 11:42AM EDT | 2023-08-18 | 1.07 | 1.05 | 1.07 | -0.06 | -5.31% | 10 | 2,768 | 27.11% |
| QQQ230915P00295000 | 2023-06-09 11:27AM EDT | 2023-09-15 | 1.84 | 1.83 | 1.84 | -0.34 | -15.60% | 4 | 22,833 | 26.14% |
| QQQ230929P00295000 | 2023-06-07 9:57AM EDT | 2023-09-29 | 2.35 | 2.29 | 2.33 | 0.00 | - | 2 | 4,328 | 26.05% |
| QQQ231020P00295000 | 2023-06-09 11:18AM EDT | 2023-10-20 | 2.89 | 2.95 | 2.99 | -0.62 | -17.66% | 8 | 716 | 25.69% |
| QQQ231117P00295000 | 2023-06-07 1:32PM EDT | 2023-11-17 | 4.57 | 3.87 | 3.93 | 0.00 | - | 4 | 124 | 25.43% |
| QQQ231215P00295000 | 2023-06-08 11:37AM EDT | 2023-12-15 | 4.74 | 4.73 | 4.77 | -0.32 | -6.32% | 5 | 16,143 | 25.04% |
| QQQ231229P00295000 | 2023-06-08 9:31AM EDT | 2023-12-29 | 5.76 | 5.09 | 5.16 | 0.00 | - | 1 | 167 | 24.83% |
| QQQ240119P00295000 | 2023-06-09 10:17AM EDT | 2024-01-19 | 5.44 | 5.58 | 5.64 | -0.91 | -14.33% | 6 | 6,524 | 24.41% |
| QQQ240315P00295000 | 2023-06-09 11:31AM EDT | 2024-03-15 | 7.27 | 7.16 | 7.24 | -0.42 | -5.46% | 1 | 3,870 | 23.99% |
| QQQ240328P00295000 | 2023-06-08 12:32PM EDT | 2024-03-28 | 7.86 | 7.36 | 7.72 | 0.00 | - | 1 | 11 | 24.05% |
| QQQ240621P00295000 | 2023-06-09 9:49AM EDT | 2024-06-21 | 9.48 | 9.47 | 9.61 | -0.39 | -3.95% | 1 | 5,513 | 23.19% |
| QQQ241220P00295000 | 2023-06-09 10:59AM EDT | 2024-12-20 | 13.39 | 13.36 | 13.54 | -0.94 | -6.56% | 224 | 7,369 | 22.26% |
| QQQ250117P00295000 | 2023-06-09 9:45AM EDT | 2025-01-17 | 13.69 | 13.75 | 14.03 | -0.94 | -6.43% | 10 | 306 | 22.10% |
| QQQ250620P00295000 | 2023-06-07 10:56AM EDT | 2025-06-20 | 17.38 | 14.15 | 19.00 | 0.00 | - | 1 | 53 | 22.96% |
© 2023 Yahoo. All rights reserved.