QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:323.00
Callsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230530C00323000 | 2023-05-26 3:59PM EDT | 2023-05-30 | 25.52 | 26.15 | 26.38 | +7.99 | +45.58% | 26 | 17 | 78.08% |
| QQQ230531C00323000 | 2023-05-26 2:08PM EDT | 2023-05-31 | 24.84 | 26.24 | 26.46 | +9.66 | +63.64% | 4 | 104 | 65.38% |
| QQQ230601C00323000 | 2023-05-26 3:10PM EDT | 2023-06-01 | 26.44 | 26.41 | 26.65 | +10.91 | +70.25% | 1 | 9 | 59.42% |
| QQQ230602C00323000 | 2023-05-26 2:41PM EDT | 2023-06-02 | 25.60 | 26.53 | 26.74 | +7.25 | +39.51% | 89 | 905 | 54.52% |
| QQQ230605C00323000 | 2023-05-25 2:54PM EDT | 2023-06-05 | 17.34 | 26.59 | 26.87 | 0.00 | - | - | 213 | 45.41% |
| QQQ230606C00323000 | 2023-05-24 2:40PM EDT | 2023-06-06 | 10.65 | 26.70 | 27.03 | 0.00 | - | - | 28 | 44.21% |
| QQQ230607C00323000 | 2023-05-26 1:19PM EDT | 2023-06-07 | 25.73 | 26.85 | 27.12 | +14.80 | +135.41% | 1 | 2 | 42.68% |
| QQQ230609C00323000 | 2023-05-26 2:29PM EDT | 2023-06-09 | 26.33 | 27.15 | 27.48 | +7.48 | +39.68% | 34 | 885 | 41.50% |
| QQQ230616C00323000 | 2023-05-26 3:05PM EDT | 2023-06-16 | 27.91 | 28.13 | 28.42 | +7.44 | +36.35% | 89 | 5,360 | 37.77% |
| QQQ230623C00323000 | 2023-05-26 1:11PM EDT | 2023-06-23 | 27.83 | 28.46 | 28.73 | +13.66 | +96.40% | 119 | 220 | 33.55% |
| QQQ230630C00323000 | 2023-05-26 1:10PM EDT | 2023-06-30 | 28.49 | 29.08 | 29.42 | +7.38 | +34.96% | 11 | 2,279 | 32.17% |
| QQQ230721C00323000 | 2023-05-26 3:10PM EDT | 2023-07-21 | 31.60 | 31.39 | 31.73 | +8.03 | +34.07% | 61 | 2,678 | 30.91% |
| QQQ230818C00323000 | 2023-05-24 12:12PM EDT | 2023-08-18 | 20.25 | 34.63 | 34.92 | 0.00 | - | 9 | 341 | 31.01% |
| QQQ230915C00323000 | 2023-05-26 3:05PM EDT | 2023-09-15 | 37.43 | 37.55 | 37.85 | +7.03 | +23.13% | 1 | 3,318 | 31.26% |
| QQQ230929C00323000 | 2023-05-26 11:26AM EDT | 2023-09-29 | 36.20 | 38.55 | 39.10 | +5.27 | +17.04% | 38 | 22 | 31.20% |
| QQQ231020C00323000 | 2023-05-26 3:21PM EDT | 2023-10-20 | 40.75 | 40.57 | 41.09 | +14.47 | +55.06% | 1 | 14 | 31.42% |
| QQQ231117C00323000 | 2023-05-23 10:55AM EDT | 2023-11-17 | 32.75 | 43.05 | 43.77 | 0.00 | - | 4 | 6 | 31.89% |
| QQQ231215C00323000 | 2023-05-23 1:47PM EDT | 2023-12-15 | 34.15 | 45.53 | 46.00 | 0.00 | - | 108 | 349 | 31.97% |
| QQQ231229C00323000 | 2023-05-24 1:36PM EDT | 2023-12-29 | 32.51 | 46.13 | 46.87 | 0.00 | - | 4 | 58 | 31.81% |
| QQQ240315C00323000 | 2023-05-26 1:59PM EDT | 2024-03-15 | 51.47 | 51.84 | 52.71 | +8.77 | +20.54% | 3 | 90 | 32.42% |
| QQQ240328C00323000 | 2023-05-12 10:01AM EDT | 2024-03-28 | 35.44 | 52.15 | 53.47 | 0.00 | - | 21 | 0 | 32.37% |
Putsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230530P00323000 | 2023-05-26 4:00PM EDT | 2023-05-30 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 136 | 425 | 47.85% |
| QQQ230531P00323000 | 2023-05-26 3:45PM EDT | 2023-05-31 | 0.14 | 0.10 | 0.11 | -0.06 | -30.00% | 591 | 6,338 | 41.90% |
| QQQ230601P00323000 | 2023-05-26 3:43PM EDT | 2023-06-01 | 0.18 | 0.14 | 0.15 | -0.14 | -43.75% | 104 | 871 | 38.18% |
| QQQ230602P00323000 | 2023-05-26 4:08PM EDT | 2023-06-02 | 0.20 | 0.20 | 0.22 | -0.28 | -58.33% | 616 | 2,975 | 36.52% |
| QQQ230605P00323000 | 2023-05-26 2:43PM EDT | 2023-06-05 | 0.29 | 0.26 | 0.28 | -0.42 | -59.15% | 85 | 470 | 30.23% |
| QQQ230606P00323000 | 2023-05-26 12:46PM EDT | 2023-06-06 | 0.34 | 0.32 | 0.35 | -0.41 | -54.67% | 24 | 415 | 29.81% |
| QQQ230607P00323000 | 2023-05-26 1:41PM EDT | 2023-06-07 | 0.44 | 0.40 | 0.41 | -0.71 | -61.74% | 2 | 161 | 29.25% |
| QQQ230608P00323000 | 2023-05-26 3:33PM EDT | 2023-06-08 | 0.54 | 0.46 | 0.48 | -0.52 | -49.06% | 6 | 7 | 28.86% |
| QQQ230609P00323000 | 2023-05-26 3:56PM EDT | 2023-06-09 | 0.59 | 0.55 | 0.58 | -0.63 | -51.64% | 381 | 3,846 | 28.86% |
| QQQ230616P00323000 | 2023-05-26 4:01PM EDT | 2023-06-16 | 1.14 | 1.12 | 1.14 | -0.86 | -43.00% | 5,719 | 11,336 | 27.33% |
| QQQ230623P00323000 | 2023-05-26 4:07PM EDT | 2023-06-23 | 1.56 | 1.53 | 1.57 | -1.04 | -40.00% | 576 | 1,443 | 25.72% |
| QQQ230630P00323000 | 2023-05-26 4:14PM EDT | 2023-06-30 | 2.03 | 2.00 | 2.04 | -1.33 | -39.58% | 310 | 4,218 | 24.87% |
| QQQ230707P00323000 | 2023-05-26 4:14PM EDT | 2023-07-07 | 2.43 | 2.41 | 2.46 | -1.48 | -37.85% | 30 | 7 | 24.12% |
| QQQ230721P00323000 | 2023-05-26 3:54PM EDT | 2023-07-21 | 3.59 | 3.42 | 3.48 | -1.30 | -26.58% | 1,949 | 1,614 | 23.70% |
| QQQ230818P00323000 | 2023-05-26 3:45PM EDT | 2023-08-18 | 5.56 | 5.42 | 5.46 | -1.59 | -22.24% | 3,098 | 4,230 | 23.38% |
| QQQ230915P00323000 | 2023-05-26 3:45PM EDT | 2023-09-15 | 7.21 | 7.10 | 7.19 | -1.83 | -20.24% | 27 | 1,099 | 23.08% |
| QQQ230929P00323000 | 2023-05-23 3:17PM EDT | 2023-09-29 | 11.08 | 7.96 | 8.08 | 0.00 | - | 1 | 231 | 23.09% |
| QQQ231020P00323000 | 2023-05-26 4:07PM EDT | 2023-10-20 | 9.20 | 9.09 | 9.20 | -1.82 | -16.52% | 3 | 246 | 22.90% |
| QQQ231117P00323000 | 2023-05-26 11:21AM EDT | 2023-11-17 | 10.97 | 10.47 | 10.63 | -1.65 | -13.07% | 20 | 72 | 22.73% |
| QQQ231215P00323000 | 2023-05-26 11:43AM EDT | 2023-12-15 | 11.99 | 11.74 | 11.85 | -4.56 | -27.55% | 482 | 859 | 22.47% |
| QQQ231229P00323000 | 2023-05-18 1:00PM EDT | 2023-12-29 | 15.25 | 12.24 | 12.40 | 0.00 | - | 1 | 16 | 22.32% |
| QQQ240315P00323000 | 2023-05-23 3:05PM EDT | 2024-03-15 | 18.74 | 15.03 | 15.26 | 0.00 | - | 3 | 209 | 21.77% |
| QQQ240328P00323000 | 2023-05-26 10:26AM EDT | 2024-03-28 | 16.30 | 15.37 | 15.73 | -7.40 | -31.22% | 2 | 6 | 21.72% |
© 2023 Yahoo. All rights reserved.