QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:315.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230609C00315000 | 2023-06-08 1:53PM EDT | 2023-06-09 | 36.81 | 0.00 | 0.00 | 0.00 | - | 1 | 856 | 0.00% |
| QQQ230612C00315000 | 2023-06-07 10:55AM EDT | 2023-06-12 | 36.96 | 0.00 | 0.00 | 0.00 | - | 32 | 3 | 0.00% |
| QQQ230613C00315000 | 2023-05-31 3:50PM EDT | 2023-06-13 | 34.43 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ230616C00315000 | 2023-06-08 4:07PM EDT | 2023-06-16 | 38.53 | 0.00 | 0.00 | 0.00 | - | 48 | 112,034 | 0.00% |
| QQQ230623C00315000 | 2023-06-08 10:15AM EDT | 2023-06-23 | 36.60 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 0.00% |
| QQQ230630C00315000 | 2023-06-08 11:19AM EDT | 2023-06-30 | 38.22 | 0.00 | 0.00 | 0.00 | - | 230 | 11,438 | 0.00% |
| QQQ230707C00315000 | 2023-06-08 2:31PM EDT | 2023-07-07 | 38.66 | 0.00 | 0.00 | 0.00 | - | 29 | 34 | 0.00% |
| QQQ230714C00315000 | 2023-06-06 12:29PM EDT | 2023-07-14 | 41.97 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| QQQ230721C00315000 | 2023-06-08 11:15AM EDT | 2023-07-21 | 39.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2,115 | 0.00% |
| QQQ230818C00315000 | 2023-06-08 3:13PM EDT | 2023-08-18 | 43.00 | 0.00 | 0.00 | 0.00 | - | 17 | 2,362 | 0.00% |
| QQQ230915C00315000 | 2023-06-08 2:33PM EDT | 2023-09-15 | 45.06 | 0.00 | 0.00 | 0.00 | - | 11 | 14,520 | 0.00% |
| QQQ230929C00315000 | 2023-06-08 4:00PM EDT | 2023-09-29 | 46.51 | 0.00 | 0.00 | 0.00 | - | 4 | 1,007 | 0.00% |
| QQQ231020C00315000 | 2023-06-08 10:53AM EDT | 2023-10-20 | 47.19 | 0.00 | 0.00 | 0.00 | - | 5 | 208 | 0.00% |
| QQQ231117C00315000 | 2023-06-05 9:30AM EDT | 2023-11-17 | 53.64 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| QQQ231215C00315000 | 2023-06-08 1:21PM EDT | 2023-12-15 | 52.40 | 0.00 | 0.00 | 0.00 | - | 3 | 13,206 | 0.00% |
| QQQ231229C00315000 | 2023-06-08 2:50PM EDT | 2023-12-29 | 53.16 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 0.00% |
| QQQ240119C00315000 | 2023-06-08 2:30PM EDT | 2024-01-19 | 54.50 | 0.00 | 0.00 | 0.00 | - | 6 | 11,558 | 0.00% |
| QQQ240315C00315000 | 2023-06-05 11:27AM EDT | 2024-03-15 | 63.63 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 0.00% |
| QQQ240328C00315000 | 2023-06-01 1:02PM EDT | 2024-03-28 | 60.30 | 0.00 | 0.00 | 0.00 | - | 42 | 58 | 0.00% |
| QQQ240621C00315000 | 2023-06-08 1:25PM EDT | 2024-06-21 | 64.52 | 0.00 | 0.00 | 0.00 | - | 2 | 695 | 0.00% |
| QQQ241220C00315000 | 2023-06-07 3:40PM EDT | 2024-12-20 | 70.99 | 0.00 | 0.00 | 0.00 | - | 6 | 1,050 | 0.00% |
| QQQ250117C00315000 | 2023-06-08 1:21PM EDT | 2025-01-17 | 75.00 | 0.00 | 0.00 | 0.00 | - | 16 | 3,085 | 0.00% |
| QQQ250620C00315000 | 2023-06-05 1:35PM EDT | 2025-06-20 | 86.66 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230609P00315000 | 2023-06-08 3:02PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 38,919 | 50.00% |
| QQQ230612P00315000 | 2023-06-08 4:12PM EDT | 2023-06-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 193 | 192 | 25.00% |
| QQQ230613P00315000 | 2023-06-08 12:44PM EDT | 2023-06-13 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
| QQQ230614P00315000 | 2023-06-05 12:21PM EDT | 2023-06-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 25.00% |
| QQQ230616P00315000 | 2023-06-08 3:54PM EDT | 2023-06-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 653 | 113,448 | 12.50% |
| QQQ230623P00315000 | 2023-06-08 2:38PM EDT | 2023-06-23 | 0.18 | 0.00 | 0.00 | 0.00 | - | 26 | 2,759 | 12.50% |
| QQQ230630P00315000 | 2023-06-08 2:40PM EDT | 2023-06-30 | 0.32 | 0.00 | 0.00 | 0.00 | - | 140 | 14,732 | 12.50% |
| QQQ230707P00315000 | 2023-06-08 2:13PM EDT | 2023-07-07 | 0.52 | 0.00 | 0.00 | 0.00 | - | 7 | 3,089 | 6.25% |
| QQQ230714P00315000 | 2023-06-08 3:53PM EDT | 2023-07-14 | 0.72 | 0.00 | 0.00 | 0.00 | - | 165 | 388 | 6.25% |
| QQQ230721P00315000 | 2023-06-08 3:58PM EDT | 2023-07-21 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4,509 | 52,809 | 6.25% |
| QQQ230818P00315000 | 2023-06-08 3:59PM EDT | 2023-08-18 | 2.29 | 0.00 | 0.00 | 0.00 | - | 414 | 13,946 | 6.25% |
| QQQ230915P00315000 | 2023-06-08 4:02PM EDT | 2023-09-15 | 3.58 | 0.00 | 0.00 | 0.00 | - | 697 | 18,418 | 6.25% |
| QQQ230929P00315000 | 2023-06-08 12:35PM EDT | 2023-09-29 | 4.34 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 3.13% |
| QQQ231020P00315000 | 2023-06-08 3:12PM EDT | 2023-10-20 | 5.21 | 0.00 | 0.00 | 0.00 | - | 2 | 3,359 | 3.13% |
| QQQ231117P00315000 | 2023-06-07 10:37AM EDT | 2023-11-17 | 6.61 | 0.00 | 0.00 | 0.00 | - | 18 | 403 | 3.13% |
| QQQ231215P00315000 | 2023-06-08 3:57PM EDT | 2023-12-15 | 7.56 | 0.00 | 0.00 | 0.00 | - | 29 | 25,668 | 3.13% |
| QQQ231229P00315000 | 2023-06-08 2:42PM EDT | 2023-12-29 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 371 | 3.13% |
| QQQ240119P00315000 | 2023-06-08 3:31PM EDT | 2024-01-19 | 8.78 | 0.00 | 0.00 | 0.00 | - | 229 | 7,790 | 3.13% |
| QQQ240315P00315000 | 2023-06-08 3:52PM EDT | 2024-03-15 | 10.63 | 0.00 | 0.00 | 0.00 | - | 21 | 2,141 | 3.13% |
| QQQ240328P00315000 | 2023-06-01 12:32PM EDT | 2024-03-28 | 13.06 | 0.00 | 0.00 | 0.00 | - | 2 | 1,076 | 3.13% |
| QQQ240621P00315000 | 2023-06-08 3:38PM EDT | 2024-06-21 | 13.54 | 0.00 | 0.00 | 0.00 | - | 5 | 1,396 | 3.13% |
| QQQ241220P00315000 | 2023-06-08 11:36AM EDT | 2024-12-20 | 18.42 | 0.00 | 0.00 | 0.00 | - | 2 | 2,984 | 1.56% |
| QQQ250117P00315000 | 2023-06-06 11:26AM EDT | 2025-01-17 | 18.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1,301 | 1.56% |
| QQQ250620P00315000 | 2023-06-08 10:41AM EDT | 2025-06-20 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 597 | 1.56% |
© 2023 Yahoo. All rights reserved.