QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:315.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230609C003150002023-06-08 1:53PM EDT2023-06-0936.810.000.000.00-18560.00%
QQQ230612C003150002023-06-07 10:55AM EDT2023-06-1236.960.000.000.00-3230.00%
QQQ230613C003150002023-05-31 3:50PM EDT2023-06-1334.430.000.000.00--10.00%
QQQ230616C003150002023-06-08 4:07PM EDT2023-06-1638.530.000.000.00-48112,0340.00%
QQQ230623C003150002023-06-08 10:15AM EDT2023-06-2336.600.000.000.00-4920.00%
QQQ230630C003150002023-06-08 11:19AM EDT2023-06-3038.220.000.000.00-23011,4380.00%
QQQ230707C003150002023-06-08 2:31PM EDT2023-07-0738.660.000.000.00-29340.00%
QQQ230714C003150002023-06-06 12:29PM EDT2023-07-1441.970.000.000.00-20210.00%
QQQ230721C003150002023-06-08 11:15AM EDT2023-07-2139.990.000.000.00-12,1150.00%
QQQ230818C003150002023-06-08 3:13PM EDT2023-08-1843.000.000.000.00-172,3620.00%
QQQ230915C003150002023-06-08 2:33PM EDT2023-09-1545.060.000.000.00-1114,5200.00%
QQQ230929C003150002023-06-08 4:00PM EDT2023-09-2946.510.000.000.00-41,0070.00%
QQQ231020C003150002023-06-08 10:53AM EDT2023-10-2047.190.000.000.00-52080.00%
QQQ231117C003150002023-06-05 9:30AM EDT2023-11-1753.640.000.000.00-2550.00%
QQQ231215C003150002023-06-08 1:21PM EDT2023-12-1552.400.000.000.00-313,2060.00%
QQQ231229C003150002023-06-08 2:50PM EDT2023-12-2953.160.000.000.00-51170.00%
QQQ240119C003150002023-06-08 2:30PM EDT2024-01-1954.500.000.000.00-611,5580.00%
QQQ240315C003150002023-06-05 11:27AM EDT2024-03-1563.630.000.000.00-12100.00%
QQQ240328C003150002023-06-01 1:02PM EDT2024-03-2860.300.000.000.00-42580.00%
QQQ240621C003150002023-06-08 1:25PM EDT2024-06-2164.520.000.000.00-26950.00%
QQQ241220C003150002023-06-07 3:40PM EDT2024-12-2070.990.000.000.00-61,0500.00%
QQQ250117C003150002023-06-08 1:21PM EDT2025-01-1775.000.000.000.00-163,0850.00%
QQQ250620C003150002023-06-05 1:35PM EDT2025-06-2086.660.000.000.00-1710.00%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230609P003150002023-06-08 3:02PM EDT2023-06-090.010.000.000.00-2638,91950.00%
QQQ230612P003150002023-06-08 4:12PM EDT2023-06-120.010.000.000.00-19319225.00%
QQQ230613P003150002023-06-08 12:44PM EDT2023-06-130.030.000.000.00-101525.00%
QQQ230614P003150002023-06-05 12:21PM EDT2023-06-140.070.000.000.00-5425.00%
QQQ230616P003150002023-06-08 3:54PM EDT2023-06-160.100.000.000.00-653113,44812.50%
QQQ230623P003150002023-06-08 2:38PM EDT2023-06-230.180.000.000.00-262,75912.50%
QQQ230630P003150002023-06-08 2:40PM EDT2023-06-300.320.000.000.00-14014,73212.50%
QQQ230707P003150002023-06-08 2:13PM EDT2023-07-070.520.000.000.00-73,0896.25%
QQQ230714P003150002023-06-08 3:53PM EDT2023-07-140.720.000.000.00-1653886.25%
QQQ230721P003150002023-06-08 3:58PM EDT2023-07-210.950.000.000.00-4,50952,8096.25%
QQQ230818P003150002023-06-08 3:59PM EDT2023-08-182.290.000.000.00-41413,9466.25%
QQQ230915P003150002023-06-08 4:02PM EDT2023-09-153.580.000.000.00-69718,4186.25%
QQQ230929P003150002023-06-08 12:35PM EDT2023-09-294.340.000.000.00-24273.13%
QQQ231020P003150002023-06-08 3:12PM EDT2023-10-205.210.000.000.00-23,3593.13%
QQQ231117P003150002023-06-07 10:37AM EDT2023-11-176.610.000.000.00-184033.13%
QQQ231215P003150002023-06-08 3:57PM EDT2023-12-157.560.000.000.00-2925,6683.13%
QQQ231229P003150002023-06-08 2:42PM EDT2023-12-298.150.000.000.00-13713.13%
QQQ240119P003150002023-06-08 3:31PM EDT2024-01-198.780.000.000.00-2297,7903.13%
QQQ240315P003150002023-06-08 3:52PM EDT2024-03-1510.630.000.000.00-212,1413.13%
QQQ240328P003150002023-06-01 12:32PM EDT2024-03-2813.060.000.000.00-21,0763.13%
QQQ240621P003150002023-06-08 3:38PM EDT2024-06-2113.540.000.000.00-51,3963.13%
QQQ241220P003150002023-06-08 11:36AM EDT2024-12-2018.420.000.000.00-22,9841.56%
QQQ250117P003150002023-06-06 11:26AM EDT2025-01-1718.900.000.000.00-21,3011.56%
QQQ250620P003150002023-06-08 10:41AM EDT2025-06-2022.100.000.000.00-15971.56%