QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:319.00
Callsfor8 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230609C00319000 | 2023-06-08 12:57PM EDT | 2023-06-09 | 33.22 | 33.13 | 33.29 | +3.00 | +9.93% | 25 | 286 | 0.00% |
| QQQ230616C00319000 | 2023-06-08 1:13PM EDT | 2023-06-16 | 34.27 | 33.51 | 33.68 | +3.19 | +10.26% | 17 | 8,019 | 33.30% |
| QQQ230623C00319000 | 2023-06-07 12:32PM EDT | 2023-06-23 | 32.24 | 33.65 | 33.93 | 0.00 | - | 5 | 26 | 29.18% |
| QQQ230630C00319000 | 2023-06-07 11:36AM EDT | 2023-06-30 | 34.79 | 34.05 | 34.24 | 0.00 | - | 1 | 924 | 27.34% |
| QQQ230721C00319000 | 2023-06-08 12:29PM EDT | 2023-07-21 | 37.20 | 35.74 | 36.01 | +3.78 | +11.31% | 1 | 1,059 | 27.78% |
| QQQ230818C00319000 | 2023-06-07 11:02AM EDT | 2023-08-18 | 38.94 | 38.40 | 38.77 | 0.00 | - | 1 | 235 | 28.68% |
| QQQ230915C00319000 | 2023-06-01 11:03AM EDT | 2023-09-15 | 40.29 | 41.09 | 41.45 | 0.00 | - | 2 | 1,404 | 29.28% |
| QQQ230929C00319000 | 2023-06-07 2:50PM EDT | 2023-09-29 | 40.02 | 42.00 | 42.52 | 0.00 | - | 1 | 116 | 29.18% |
| QQQ231020C00319000 | 2023-05-25 3:10PM EDT | 2023-10-20 | 36.58 | 43.88 | 44.22 | 0.00 | - | 64 | 41 | 29.30% |
| QQQ231117C00319000 | 2023-06-01 1:02PM EDT | 2023-11-17 | 47.84 | 46.41 | 46.85 | 0.00 | - | 4 | 56 | 30.06% |
| QQQ231215C00319000 | 2023-05-24 10:10AM EDT | 2023-12-15 | 34.41 | 48.85 | 49.24 | 0.00 | - | 4 | 1,047 | 30.54% |
| QQQ231229C00319000 | 2023-05-24 10:09AM EDT | 2023-12-29 | 35.02 | 49.45 | 49.91 | 0.00 | - | 4 | 68 | 30.23% |
| QQQ240315C00319000 | 2023-05-24 9:57AM EDT | 2024-03-15 | 41.47 | 55.35 | 55.89 | 0.00 | - | 2 | 152 | 31.32% |
| QQQ240328C00319000 | 2023-04-03 1:27PM EDT | 2024-03-28 | 35.85 | 34.56 | 35.45 | 0.00 | - | - | 0 | 9.86% |
Putsfor8 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230608P00319000 | 2023-06-07 4:00PM EDT | 2023-06-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 31 | 64.06% |
| QQQ230609P00319000 | 2023-06-08 2:16PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 654 | 788 | 48.44% |
| QQQ230612P00319000 | 2023-06-08 11:48AM EDT | 2023-06-12 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 705 | 46 | 33.01% |
| QQQ230613P00319000 | 2023-06-07 3:50PM EDT | 2023-06-13 | 0.07 | 0.03 | 0.04 | 0.00 | - | 300 | 319 | 32.62% |
| QQQ230616P00319000 | 2023-06-08 12:26PM EDT | 2023-06-16 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 55 | 8,586 | 31.35% |
| QQQ230623P00319000 | 2023-06-07 2:58PM EDT | 2023-06-23 | 0.31 | 0.22 | 0.24 | 0.00 | - | 7 | 689 | 26.03% |
| QQQ230630P00319000 | 2023-06-08 12:38PM EDT | 2023-06-30 | 0.44 | 0.42 | 0.43 | -0.16 | -26.67% | 16 | 2,457 | 24.24% |
| QQQ230707P00319000 | 2023-06-08 9:58AM EDT | 2023-07-07 | 0.82 | 0.63 | 0.65 | +0.29 | +54.72% | 10 | 87 | 23.18% |
| QQQ230721P00319000 | 2023-06-08 1:28PM EDT | 2023-07-21 | 1.26 | 1.23 | 1.25 | -0.32 | -20.25% | 13 | 1,670 | 22.51% |
| QQQ230818P00319000 | 2023-06-08 1:25PM EDT | 2023-08-18 | 2.79 | 2.75 | 2.77 | -0.43 | -13.35% | 11 | 551 | 22.43% |
| QQQ230915P00319000 | 2023-06-07 11:42AM EDT | 2023-09-15 | 4.24 | 4.12 | 4.15 | 0.00 | - | 77 | 3,651 | 22.08% |
| QQQ230929P00319000 | 2023-06-02 3:28PM EDT | 2023-09-29 | 5.43 | 4.92 | 4.96 | 0.00 | - | 2 | 172 | 22.21% |
| QQQ231020P00319000 | 2023-06-06 10:13AM EDT | 2023-10-20 | 6.08 | 5.87 | 5.92 | 0.00 | - | 1 | 72 | 22.01% |
| QQQ231117P00319000 | 2023-06-05 3:59PM EDT | 2023-11-17 | 7.53 | 7.23 | 7.28 | 0.00 | - | 1 | 72 | 22.00% |
| QQQ231215P00319000 | 2023-05-31 1:02PM EDT | 2023-12-15 | 11.36 | 8.37 | 8.42 | 0.00 | - | 66 | 285 | 21.79% |
| QQQ231229P00319000 | 2023-06-07 11:21AM EDT | 2023-12-29 | 8.95 | 8.86 | 8.95 | 0.00 | - | 1 | 33 | 21.67% |
| QQQ240315P00319000 | 2023-06-07 9:47AM EDT | 2024-03-15 | 11.13 | 11.55 | 11.63 | 0.00 | - | 1 | 287 | 21.18% |
| QQQ240328P00319000 | 2023-05-26 11:24AM EDT | 2024-03-28 | 15.07 | 11.83 | 12.18 | 0.00 | - | 2 | 6 | 21.24% |
© 2023 Yahoo. All rights reserved.