QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:322.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230607C00322000 | 2023-06-07 10:59AM EDT | 2023-06-07 | 30.27 | 27.65 | 27.80 | -2.83 | -8.55% | 5 | 87 | 92.97% |
| QQQ230608C00322000 | 2023-06-06 2:28PM EDT | 2023-06-08 | 31.88 | 27.97 | 28.15 | -0.92 | -2.80% | 1 | 31 | 76.95% |
| QQQ230609C00322000 | 2023-06-05 9:48AM EDT | 2023-06-09 | 34.35 | 28.09 | 28.26 | 0.00 | - | 1 | 1,107 | 65.38% |
| QQQ230616C00322000 | 2023-06-07 12:27PM EDT | 2023-06-16 | 28.60 | 28.40 | 28.57 | -4.98 | -14.83% | 9 | 10,242 | 39.98% |
| QQQ230623C00322000 | 2023-06-05 9:40AM EDT | 2023-06-23 | 34.66 | 28.70 | 28.94 | 0.00 | - | 2 | 238 | 33.25% |
| QQQ230630C00322000 | 2023-06-02 3:36PM EDT | 2023-06-30 | 34.08 | 29.17 | 29.40 | 0.00 | - | 10 | 1,661 | 30.41% |
| QQQ230707C00322000 | 2023-06-05 9:32AM EDT | 2023-07-07 | 35.00 | 29.51 | 30.05 | 0.00 | - | 2 | 3 | 29.51% |
| QQQ230721C00322000 | 2023-06-07 12:19PM EDT | 2023-07-21 | 31.14 | 30.97 | 31.22 | -3.91 | -11.16% | 3 | 10,713 | 28.17% |
| QQQ230818C00322000 | 2023-06-07 2:28PM EDT | 2023-08-18 | 34.38 | 34.19 | 34.49 | -4.09 | -10.63% | 5 | 474 | 29.20% |
| QQQ230915C00322000 | 2023-06-02 3:34PM EDT | 2023-09-15 | 41.57 | 36.71 | 37.09 | 0.00 | - | 1 | 1,591 | 29.19% |
| QQQ230929C00322000 | 2023-05-26 9:49AM EDT | 2023-09-29 | 37.49 | 37.96 | 38.38 | +3.46 | +10.17% | 1 | 165 | 29.32% |
| QQQ231020C00322000 | 2023-06-07 11:01AM EDT | 2023-10-20 | 42.05 | 39.73 | 40.34 | +0.58 | +1.40% | 5 | 263 | 29.66% |
| QQQ231117C00322000 | 2023-06-01 9:40AM EDT | 2023-11-17 | 42.63 | 42.54 | 43.01 | 0.00 | - | 2 | 195 | 30.28% |
| QQQ231215C00322000 | 2023-06-06 12:04PM EDT | 2023-12-15 | 50.06 | 44.70 | 45.19 | 0.00 | - | 4 | 1,743 | 30.42% |
| QQQ231229C00322000 | 2023-05-23 3:51PM EDT | 2023-12-29 | 35.07 | 45.61 | 46.12 | 0.00 | - | 53 | 54 | 30.36% |
| QQQ240315C00322000 | 2023-05-30 3:54PM EDT | 2024-03-15 | 53.44 | 51.55 | 52.19 | 0.00 | - | 6 | 59 | 31.37% |
| QQQ240328C00322000 | 2023-05-18 2:59PM EDT | 2024-03-28 | 42.52 | 52.09 | 52.87 | 0.00 | - | 30 | 501 | 31.27% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230607P00322000 | 2023-05-30 10:13AM EDT | 2023-06-07 | 0.22 | 0.00 | 0.01 | 0.00 | - | 7 | 29 | 53.13% |
| QQQ230608P00322000 | 2023-06-06 1:29PM EDT | 2023-06-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 51 | 40.63% |
| QQQ230609P00322000 | 2023-06-07 11:30AM EDT | 2023-06-09 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 15 | 2,839 | 35.55% |
| QQQ230612P00322000 | 2023-06-07 10:25AM EDT | 2023-06-12 | 0.02 | 0.03 | 0.04 | 0.00 | - | 10 | 6 | 27.34% |
| QQQ230613P00322000 | 2023-06-07 1:53PM EDT | 2023-06-13 | 0.07 | 0.06 | 0.07 | 0.00 | - | 33 | 4 | 27.34% |
| QQQ230616P00322000 | 2023-06-07 2:58PM EDT | 2023-06-16 | 0.18 | 0.19 | 0.20 | +0.05 | +38.46% | 939 | 16,054 | 27.00% |
| QQQ230623P00322000 | 2023-06-07 2:35PM EDT | 2023-06-23 | 0.39 | 0.37 | 0.38 | +0.07 | +21.87% | 164 | 503 | 23.44% |
| QQQ230630P00322000 | 2023-06-07 2:42PM EDT | 2023-06-30 | 0.72 | 0.69 | 0.71 | +0.26 | +56.52% | 72 | 2,738 | 22.71% |
| QQQ230707P00322000 | 2023-06-07 1:23PM EDT | 2023-07-07 | 1.00 | 1.00 | 1.03 | +0.31 | +44.93% | 20 | 315 | 21.99% |
| QQQ230721P00322000 | 2023-06-07 1:45PM EDT | 2023-07-21 | 1.80 | 1.79 | 1.81 | +0.49 | +37.40% | 36 | 13,429 | 21.55% |
| QQQ230818P00322000 | 2023-06-07 11:00AM EDT | 2023-08-18 | 3.18 | 3.54 | 3.57 | +0.26 | +8.90% | 49 | 2,853 | 21.56% |
| QQQ230915P00322000 | 2023-06-07 12:35PM EDT | 2023-09-15 | 4.88 | 5.02 | 5.05 | +0.52 | +11.93% | 569 | 4,010 | 21.20% |
| QQQ230929P00322000 | 2023-06-05 12:03PM EDT | 2023-09-29 | 5.51 | 5.88 | 5.94 | 0.00 | - | 20 | 282 | 21.39% |
| QQQ231020P00322000 | 2023-06-06 10:51AM EDT | 2023-10-20 | 6.37 | 7.03 | 7.08 | 0.00 | - | 8 | 1,298 | 21.40% |
| QQQ231117P00322000 | 2023-06-06 2:08PM EDT | 2023-11-17 | 7.83 | 8.45 | 8.52 | 0.00 | - | 255 | 279 | 21.41% |
| QQQ231215P00322000 | 2023-06-01 2:52PM EDT | 2023-12-15 | 10.50 | 9.63 | 9.68 | 0.00 | - | 9 | 2,083 | 21.19% |
| QQQ231229P00322000 | 2023-06-01 12:52PM EDT | 2023-12-29 | 11.33 | 10.18 | 10.30 | 0.00 | - | 12 | 80 | 21.16% |
| QQQ240315P00322000 | 2023-05-30 9:40AM EDT | 2024-03-15 | 13.85 | 12.94 | 13.07 | 0.00 | - | 200 | 532 | 20.71% |
| QQQ240328P00322000 | 2023-06-05 2:53PM EDT | 2024-03-28 | 13.40 | 13.32 | 13.72 | 0.00 | - | 1 | 31 | 20.84% |
© 2023 Yahoo. All rights reserved.