QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:322.00
Callsfor7 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230607C003220002023-06-07 10:59AM EDT2023-06-0730.2727.6527.80-2.83-8.55%58792.97%
QQQ230608C003220002023-06-06 2:28PM EDT2023-06-0831.8827.9728.15-0.92-2.80%13176.95%
QQQ230609C003220002023-06-05 9:48AM EDT2023-06-0934.3528.0928.260.00-11,10765.38%
QQQ230616C003220002023-06-07 12:27PM EDT2023-06-1628.6028.4028.57-4.98-14.83%910,24239.98%
QQQ230623C003220002023-06-05 9:40AM EDT2023-06-2334.6628.7028.940.00-223833.25%
QQQ230630C003220002023-06-02 3:36PM EDT2023-06-3034.0829.1729.400.00-101,66130.41%
QQQ230707C003220002023-06-05 9:32AM EDT2023-07-0735.0029.5130.050.00-2329.51%
QQQ230721C003220002023-06-07 12:19PM EDT2023-07-2131.1430.9731.22-3.91-11.16%310,71328.17%
QQQ230818C003220002023-06-07 2:28PM EDT2023-08-1834.3834.1934.49-4.09-10.63%547429.20%
QQQ230915C003220002023-06-02 3:34PM EDT2023-09-1541.5736.7137.090.00-11,59129.19%
QQQ230929C003220002023-05-26 9:49AM EDT2023-09-2937.4937.9638.38+3.46+10.17%116529.32%
QQQ231020C003220002023-06-07 11:01AM EDT2023-10-2042.0539.7340.34+0.58+1.40%526329.66%
QQQ231117C003220002023-06-01 9:40AM EDT2023-11-1742.6342.5443.010.00-219530.28%
QQQ231215C003220002023-06-06 12:04PM EDT2023-12-1550.0644.7045.190.00-41,74330.42%
QQQ231229C003220002023-05-23 3:51PM EDT2023-12-2935.0745.6146.120.00-535430.36%
QQQ240315C003220002023-05-30 3:54PM EDT2024-03-1553.4451.5552.190.00-65931.37%
QQQ240328C003220002023-05-18 2:59PM EDT2024-03-2842.5252.0952.870.00-3050131.27%
Putsfor7 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230607P003220002023-05-30 10:13AM EDT2023-06-070.220.000.010.00-72953.13%
QQQ230608P003220002023-06-06 1:29PM EDT2023-06-080.020.000.010.00-25140.63%
QQQ230609P003220002023-06-07 11:30AM EDT2023-06-090.010.010.02-0.01-50.00%152,83935.55%
QQQ230612P003220002023-06-07 10:25AM EDT2023-06-120.020.030.040.00-10627.34%
QQQ230613P003220002023-06-07 1:53PM EDT2023-06-130.070.060.070.00-33427.34%
QQQ230616P003220002023-06-07 2:58PM EDT2023-06-160.180.190.20+0.05+38.46%93916,05427.00%
QQQ230623P003220002023-06-07 2:35PM EDT2023-06-230.390.370.38+0.07+21.87%16450323.44%
QQQ230630P003220002023-06-07 2:42PM EDT2023-06-300.720.690.71+0.26+56.52%722,73822.71%
QQQ230707P003220002023-06-07 1:23PM EDT2023-07-071.001.001.03+0.31+44.93%2031521.99%
QQQ230721P003220002023-06-07 1:45PM EDT2023-07-211.801.791.81+0.49+37.40%3613,42921.55%
QQQ230818P003220002023-06-07 11:00AM EDT2023-08-183.183.543.57+0.26+8.90%492,85321.56%
QQQ230915P003220002023-06-07 12:35PM EDT2023-09-154.885.025.05+0.52+11.93%5694,01021.20%
QQQ230929P003220002023-06-05 12:03PM EDT2023-09-295.515.885.940.00-2028221.39%
QQQ231020P003220002023-06-06 10:51AM EDT2023-10-206.377.037.080.00-81,29821.40%
QQQ231117P003220002023-06-06 2:08PM EDT2023-11-177.838.458.520.00-25527921.41%
QQQ231215P003220002023-06-01 2:52PM EDT2023-12-1510.509.639.680.00-92,08321.19%
QQQ231229P003220002023-06-01 12:52PM EDT2023-12-2911.3310.1810.300.00-128021.16%
QQQ240315P003220002023-05-30 9:40AM EDT2024-03-1513.8512.9413.070.00-20053220.71%
QQQ240328P003220002023-06-05 2:53PM EDT2024-03-2813.4013.3213.720.00-13120.84%