QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:319.00
Callsfor8 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230609C003190002023-06-08 12:57PM EDT2023-06-0933.2233.1333.29+3.00+9.93%252860.00%
QQQ230616C003190002023-06-08 1:13PM EDT2023-06-1634.2733.5133.68+3.19+10.26%178,01933.30%
QQQ230623C003190002023-06-07 12:32PM EDT2023-06-2332.2433.6533.930.00-52629.18%
QQQ230630C003190002023-06-07 11:36AM EDT2023-06-3034.7934.0534.240.00-192427.34%
QQQ230721C003190002023-06-08 12:29PM EDT2023-07-2137.2035.7436.01+3.78+11.31%11,05927.78%
QQQ230818C003190002023-06-07 11:02AM EDT2023-08-1838.9438.4038.770.00-123528.68%
QQQ230915C003190002023-06-01 11:03AM EDT2023-09-1540.2941.0941.450.00-21,40429.28%
QQQ230929C003190002023-06-07 2:50PM EDT2023-09-2940.0242.0042.520.00-111629.18%
QQQ231020C003190002023-05-25 3:10PM EDT2023-10-2036.5843.8844.220.00-644129.30%
QQQ231117C003190002023-06-01 1:02PM EDT2023-11-1747.8446.4146.850.00-45630.06%
QQQ231215C003190002023-05-24 10:10AM EDT2023-12-1534.4148.8549.240.00-41,04730.54%
QQQ231229C003190002023-05-24 10:09AM EDT2023-12-2935.0249.4549.910.00-46830.23%
QQQ240315C003190002023-05-24 9:57AM EDT2024-03-1541.4755.3555.890.00-215231.32%
QQQ240328C003190002023-04-03 1:27PM EDT2024-03-2835.8534.5635.450.00--09.86%
Putsfor8 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230608P003190002023-06-07 4:00PM EDT2023-06-080.010.000.010.00-103164.06%
QQQ230609P003190002023-06-08 2:16PM EDT2023-06-090.010.000.01-0.01-50.00%65478848.44%
QQQ230612P003190002023-06-08 11:48AM EDT2023-06-120.020.010.02-0.01-33.33%7054633.01%
QQQ230613P003190002023-06-07 3:50PM EDT2023-06-130.070.030.040.00-30031932.62%
QQQ230616P003190002023-06-08 12:26PM EDT2023-06-160.130.120.13-0.03-18.75%558,58631.35%
QQQ230623P003190002023-06-07 2:58PM EDT2023-06-230.310.220.240.00-768926.03%
QQQ230630P003190002023-06-08 12:38PM EDT2023-06-300.440.420.43-0.16-26.67%162,45724.24%
QQQ230707P003190002023-06-08 9:58AM EDT2023-07-070.820.630.65+0.29+54.72%108723.18%
QQQ230721P003190002023-06-08 1:28PM EDT2023-07-211.261.231.25-0.32-20.25%131,67022.51%
QQQ230818P003190002023-06-08 1:25PM EDT2023-08-182.792.752.77-0.43-13.35%1155122.43%
QQQ230915P003190002023-06-07 11:42AM EDT2023-09-154.244.124.150.00-773,65122.08%
QQQ230929P003190002023-06-02 3:28PM EDT2023-09-295.434.924.960.00-217222.21%
QQQ231020P003190002023-06-06 10:13AM EDT2023-10-206.085.875.920.00-17222.01%
QQQ231117P003190002023-06-05 3:59PM EDT2023-11-177.537.237.280.00-17222.00%
QQQ231215P003190002023-05-31 1:02PM EDT2023-12-1511.368.378.420.00-6628521.79%
QQQ231229P003190002023-06-07 11:21AM EDT2023-12-298.958.868.950.00-13321.67%
QQQ240315P003190002023-06-07 9:47AM EDT2024-03-1511.1311.5511.630.00-128721.18%
QQQ240328P003190002023-05-26 11:24AM EDT2024-03-2815.0711.8312.180.00-2621.24%