QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:325.00
Callsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230605C00325000 | 2023-06-05 1:54PM EDT | 2023-06-05 | 30.60 | 30.97 | 31.16 | +0.75 | +2.51% | 6 | 509 | 104.79% |
| QQQ230606C00325000 | 2023-06-05 1:58PM EDT | 2023-06-06 | 30.92 | 31.01 | 31.18 | +1.17 | +3.93% | 2 | 86 | 75.20% |
| QQQ230607C00325000 | 2023-06-02 3:27PM EDT | 2023-06-07 | 30.64 | 31.07 | 31.25 | +0.78 | +2.61% | 8 | 26 | 63.28% |
| QQQ230608C00325000 | 2023-06-05 9:40AM EDT | 2023-06-08 | 30.76 | 31.17 | 31.44 | +0.37 | +1.22% | 7 | 28 | 58.11% |
| QQQ230609C00325000 | 2023-06-02 2:49PM EDT | 2023-06-09 | 31.97 | 31.26 | 31.50 | +1.58 | +5.20% | 1 | 1,137 | 53.35% |
| QQQ230612C00325000 | 2023-06-05 11:14AM EDT | 2023-06-12 | 31.98 | 31.25 | 31.56 | +4.22 | +15.20% | 11 | 4 | 44.58% |
| QQQ230613C00325000 | 2023-06-02 11:40AM EDT | 2023-06-13 | 30.28 | 31.33 | 31.62 | 0.00 | - | 4 | 4 | 42.73% |
| QQQ230616C00325000 | 2023-06-05 1:39PM EDT | 2023-06-16 | 32.01 | 31.85 | 31.99 | +1.39 | +4.54% | 1,945 | 56,800 | 40.44% |
| QQQ230623C00325000 | 2023-06-05 9:51AM EDT | 2023-06-23 | 31.42 | 31.90 | 32.17 | +0.75 | +2.45% | 4 | 259 | 33.34% |
| QQQ230630C00325000 | 2023-06-05 12:01PM EDT | 2023-06-30 | 33.33 | 32.37 | 32.63 | +2.02 | +6.45% | 159 | 2,832 | 30.93% |
| QQQ230707C00325000 | 2023-06-02 12:56PM EDT | 2023-07-07 | 31.96 | 32.89 | 33.24 | -0.31 | -0.96% | 10 | 11 | 30.03% |
| QQQ230714C00325000 | 2023-06-05 9:50AM EDT | 2023-07-14 | 33.56 | 33.55 | 33.96 | +0.83 | +2.54% | 14 | 1 | 29.81% |
| QQQ230721C00325000 | 2023-06-05 1:56PM EDT | 2023-07-21 | 33.90 | 34.38 | 34.55 | +0.40 | +1.19% | 68 | 11,661 | 29.30% |
| QQQ230818C00325000 | 2023-06-05 11:24AM EDT | 2023-08-18 | 38.14 | 37.39 | 37.61 | +1.59 | +4.35% | 9 | 734 | 29.82% |
| QQQ230915C00325000 | 2023-06-05 1:39PM EDT | 2023-09-15 | 40.54 | 40.28 | 40.50 | +1.25 | +3.18% | 1,914 | 16,069 | 30.29% |
| QQQ230929C00325000 | 2023-06-05 10:50AM EDT | 2023-09-29 | 41.64 | 41.29 | 41.68 | +5.15 | +14.11% | 48 | 2,211 | 30.21% |
| QQQ231020C00325000 | 2023-06-05 9:59AM EDT | 2023-10-20 | 43.34 | 43.33 | 43.65 | +0.33 | +0.77% | 1 | 396 | 30.51% |
| QQQ231117C00325000 | 2023-06-05 2:01PM EDT | 2023-11-17 | 46.02 | 45.94 | 46.39 | -0.14 | -0.30% | 13 | 1,242 | 31.15% |
| QQQ231215C00325000 | 2023-06-05 11:09AM EDT | 2023-12-15 | 49.18 | 48.42 | 48.76 | +1.23 | +2.57% | 42 | 11,507 | 31.44% |
| QQQ231229C00325000 | 2023-06-01 10:57AM EDT | 2023-12-29 | 44.35 | 49.14 | 49.60 | 0.00 | - | 4 | 220 | 31.25% |
| QQQ240119C00325000 | 2023-06-05 9:52AM EDT | 2024-01-19 | 51.71 | 50.70 | 51.14 | +2.07 | +4.17% | 2 | 6,042 | 31.33% |
| QQQ240315C00325000 | 2023-06-02 2:02PM EDT | 2024-03-15 | 54.83 | 55.11 | 55.69 | 0.00 | - | 2 | 68 | 32.14% |
| QQQ240328C00325000 | 2023-06-01 10:15AM EDT | 2024-03-28 | 50.45 | 55.62 | 56.33 | 0.00 | - | 2 | 3 | 31.98% |
| QQQ240621C00325000 | 2023-06-05 12:09PM EDT | 2024-06-21 | 62.40 | 60.99 | 61.71 | +2.71 | +4.54% | 59 | 4,554 | 32.30% |
| QQQ241220C00325000 | 2023-06-05 9:30AM EDT | 2024-12-20 | 70.15 | 70.43 | 71.45 | -0.64 | -0.90% | 71 | 505 | 32.64% |
| QQQ250117C00325000 | 2023-05-31 9:44AM EDT | 2025-01-17 | 66.53 | 71.00 | 72.66 | 0.00 | - | 5 | 99 | 32.59% |
| QQQ250620C00325000 | 2023-06-02 3:52PM EDT | 2025-06-20 | 78.00 | 76.50 | 81.03 | 0.00 | - | 12 | 141 | 33.55% |
Putsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230605P00325000 | 2023-06-02 4:10PM EDT | 2023-06-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 778 | 59.38% |
| QQQ230606P00325000 | 2023-06-05 12:44PM EDT | 2023-06-06 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 93 | 653 | 44.53% |
| QQQ230607P00325000 | 2023-06-05 10:29AM EDT | 2023-06-07 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 20 | 92 | 39.06% |
| QQQ230608P00325000 | 2023-06-05 9:56AM EDT | 2023-06-08 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 25 | 217 | 35.16% |
| QQQ230609P00325000 | 2023-06-05 1:56PM EDT | 2023-06-09 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 155 | 11,624 | 32.62% |
| QQQ230612P00325000 | 2023-06-05 1:50PM EDT | 2023-06-12 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 136 | 169 | 27.25% |
| QQQ230613P00325000 | 2023-06-05 1:29PM EDT | 2023-06-13 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 1 | 8 | 27.15% |
| QQQ230614P00325000 | 2023-06-02 11:29AM EDT | 2023-06-14 | 0.22 | 0.12 | 0.14 | 0.00 | - | 253 | 253 | 27.54% |
| QQQ230615P00325000 | 2023-06-05 9:53AM EDT | 2023-06-15 | 0.15 | 0.15 | 0.17 | -0.12 | -44.44% | 29 | 8 | 27.15% |
| QQQ230616P00325000 | 2023-06-05 1:51PM EDT | 2023-06-16 | 0.21 | 0.19 | 0.20 | -0.04 | -16.00% | 2,822 | 52,335 | 26.71% |
| QQQ230623P00325000 | 2023-06-05 1:42PM EDT | 2023-06-23 | 0.38 | 0.38 | 0.39 | -0.12 | -24.00% | 180 | 6,604 | 24.05% |
| QQQ230630P00325000 | 2023-06-05 1:41PM EDT | 2023-06-30 | 0.67 | 0.67 | 0.69 | -0.14 | -17.28% | 137 | 13,040 | 23.28% |
| QQQ230707P00325000 | 2023-06-05 1:58PM EDT | 2023-07-07 | 0.99 | 0.97 | 0.98 | -0.17 | -14.66% | 180 | 298 | 22.53% |
| QQQ230714P00325000 | 2023-06-05 12:58PM EDT | 2023-07-14 | 1.28 | 1.34 | 1.39 | -0.32 | -20.00% | 86 | 104 | 22.51% |
| QQQ230721P00325000 | 2023-06-05 2:01PM EDT | 2023-07-21 | 1.74 | 1.73 | 1.74 | -0.21 | -10.77% | 5,429 | 28,765 | 22.19% |
| QQQ230818P00325000 | 2023-06-05 2:01PM EDT | 2023-08-18 | 3.55 | 3.51 | 3.54 | -0.26 | -6.82% | 272 | 25,706 | 22.40% |
| QQQ230915P00325000 | 2023-06-05 12:58PM EDT | 2023-09-15 | 4.92 | 5.11 | 5.14 | -0.51 | -9.39% | 2,006 | 6,926 | 22.24% |
| QQQ230929P00325000 | 2023-06-05 1:42PM EDT | 2023-09-29 | 5.99 | 5.98 | 6.04 | -0.40 | -6.26% | 11 | 479 | 22.41% |
| QQQ231020P00325000 | 2023-06-05 1:39PM EDT | 2023-10-20 | 7.06 | 7.12 | 7.17 | -0.44 | -5.87% | 1,052 | 3,547 | 22.35% |
| QQQ231117P00325000 | 2023-06-05 10:52AM EDT | 2023-11-17 | 8.63 | 8.58 | 8.64 | -0.34 | -3.79% | 9 | 662 | 22.34% |
| QQQ231215P00325000 | 2023-06-05 1:55PM EDT | 2023-12-15 | 10.00 | 9.85 | 9.91 | -0.24 | -2.34% | 43 | 221,086 | 22.19% |
| QQQ231229P00325000 | 2023-06-02 3:36PM EDT | 2023-12-29 | 10.53 | 10.37 | 10.45 | -0.29 | -2.68% | 1 | 128 | 22.04% |
| QQQ240119P00325000 | 2023-06-05 12:53PM EDT | 2024-01-19 | 10.89 | 11.10 | 11.18 | -0.61 | -5.30% | 12 | 7,297 | 21.79% |
| QQQ240315P00325000 | 2023-06-02 1:08PM EDT | 2024-03-15 | 13.63 | 13.24 | 13.37 | 0.00 | - | 3 | 4,104 | 21.61% |
| QQQ240328P00325000 | 2023-06-02 11:53AM EDT | 2024-03-28 | 14.20 | 13.59 | 13.92 | 0.00 | - | 6 | 16 | 21.64% |
| QQQ240621P00325000 | 2023-06-05 12:52PM EDT | 2024-06-21 | 15.97 | 16.17 | 16.43 | -1.04 | -6.11% | 19 | 425 | 21.09% |
| QQQ241220P00325000 | 2023-06-05 12:33PM EDT | 2024-12-20 | 20.56 | 20.78 | 21.10 | -1.70 | -7.64% | 2 | 96 | 20.37% |
| QQQ250117P00325000 | 2023-06-02 2:49PM EDT | 2025-01-17 | 21.83 | 21.33 | 21.66 | 0.00 | - | 117 | 309 | 20.23% |
| QQQ250620P00325000 | 2023-06-02 2:56PM EDT | 2025-06-20 | 24.00 | 23.49 | 25.67 | 0.00 | - | 3 | 35 | 20.23% |
© 2023 Yahoo. All rights reserved.