QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:324.00
Callsfor7 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230607C003240002023-06-07 3:14PM EDT2023-06-0725.2423.5325.02-6.59-20.70%23178.52%
QQQ230608C003240002023-06-07 3:14PM EDT2023-06-0825.3624.6524.84-2.64-9.43%1439.84%
QQQ230609C003240002023-06-07 3:37PM EDT2023-06-0924.9024.7124.89-5.82-18.95%1993638.28%
QQQ230616C003240002023-06-07 3:07PM EDT2023-06-1626.5325.3025.48-4.45-14.36%117,12831.96%
QQQ230623C003240002023-06-07 10:32AM EDT2023-06-2331.1325.4525.79-0.89-2.78%343227.10%
QQQ230630C003240002023-06-05 3:01PM EDT2023-06-3032.8126.0226.270.00-361,76625.64%
QQQ230707C003240002023-05-31 11:26AM EDT2023-07-0726.8526.5526.970.00--125.67%
QQQ230721C003240002023-06-06 4:00PM EDT2023-07-2131.8128.1128.38-2.15-6.33%14,86025.78%
QQQ230818C003240002023-06-06 3:09PM EDT2023-08-1837.2631.2031.620.00-186327.16%
QQQ230915C003240002023-06-07 2:35PM EDT2023-09-1534.8134.0134.50-5.08-12.74%12,48927.86%
QQQ230929C003240002023-05-31 12:32PM EDT2023-09-2935.9735.0635.550.00-12428927.68%
QQQ231020C003240002023-06-02 3:18PM EDT2023-10-2043.6937.1137.57+0.23+0.53%11,00828.19%
QQQ231117C003240002023-06-07 12:13PM EDT2023-11-1742.4039.7640.22-2.67-5.92%1021028.89%
QQQ231215C003240002023-06-07 11:01AM EDT2023-12-1545.4542.2342.67-1.64-3.48%522129.40%
QQQ231229C003240002023-05-31 1:56PM EDT2023-12-2945.2642.9343.500.00-207329.26%
QQQ240315C003240002023-06-01 10:59AM EDT2024-03-1551.1448.8949.530.00-2217430.35%
QQQ240328C003240002023-06-06 12:39PM EDT2024-03-2854.7549.4050.210.00-2330.26%
Putsfor7 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230607P003240002023-06-05 10:29AM EDT2023-06-070.020.000.010.00-117652.34%
QQQ230608P003240002023-06-07 4:14PM EDT2023-06-080.020.010.02+0.01+100.00%20115039.84%
QQQ230609P003240002023-06-07 3:47PM EDT2023-06-090.030.030.04+0.02+200.00%12916,40835.55%
QQQ230612P003240002023-06-06 1:25PM EDT2023-06-120.030.050.060.00-81126.47%
QQQ230613P003240002023-06-07 3:41PM EDT2023-06-130.100.090.100.00-62926.47%
QQQ230616P003240002023-06-07 3:41PM EDT2023-06-160.260.230.25+0.12+85.71%1596,32725.90%
QQQ230623P003240002023-06-07 10:26AM EDT2023-06-230.410.460.48+0.12+41.38%131,76922.75%
QQQ230630P003240002023-06-07 4:02PM EDT2023-06-300.840.840.87+0.29+52.73%291,79022.16%
QQQ230707P003240002023-06-07 1:26PM EDT2023-07-071.221.181.21+0.39+46.99%79821.37%
QQQ230721P003240002023-06-07 3:57PM EDT2023-07-212.062.042.07+0.58+39.19%1532,91821.03%
QQQ230818P003240002023-06-07 3:04PM EDT2023-08-183.773.933.96+0.61+19.30%722,07121.17%
QQQ230915P003240002023-06-07 3:54PM EDT2023-09-155.455.505.53+0.76+16.20%2011,46320.89%
QQQ230929P003240002023-06-07 10:16AM EDT2023-09-295.446.416.49-0.09-1.63%105021.15%
QQQ231020P003240002023-06-05 1:15PM EDT2023-10-206.807.547.610.00-515221.09%
QQQ231117P003240002023-06-06 3:29PM EDT2023-11-177.998.989.080.00-283621.11%
QQQ231215P003240002023-06-07 3:37PM EDT2023-12-1510.3010.2410.33+1.10+11.96%25186020.98%
QQQ231229P003240002023-06-02 11:18AM EDT2023-12-2910.6310.7710.920.00-15220.91%
QQQ240315P003240002023-06-06 1:08PM EDT2024-03-1512.8413.6213.780.00-25120.52%
QQQ240328P003240002023-06-06 12:39PM EDT2024-03-2813.2913.8614.380.00-1120.60%