QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:329.00
Callsfor30 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230530C003290002023-05-26 3:29PM EDT2023-05-3019.9220.1720.39+8.82+79.46%32047852.20%
QQQ230531C003290002023-05-26 1:16PM EDT2023-05-3119.5020.2920.50+7.90+68.10%8228248.29%
QQQ230601C003290002023-05-26 1:08PM EDT2023-06-0119.7920.4820.71+7.60+62.35%7072345.63%
QQQ230602C003290002023-05-26 3:46PM EDT2023-06-0220.3920.6320.85+8.39+69.92%1842,10343.07%
QQQ230605C003290002023-05-26 1:42PM EDT2023-06-0519.6020.7921.02+19.60-735636.51%
QQQ230606C003290002023-05-25 2:32PM EDT2023-06-0612.5420.9021.19+12.54--18235.88%
QQQ230609C003290002023-05-26 3:04PM EDT2023-06-0921.3321.4721.81+7.80+57.65%851,53735.15%
QQQ230616C003290002023-05-26 3:57PM EDT2023-06-1622.4022.6922.91+7.29+48.25%2224,71033.12%
QQQ230623C003290002023-05-26 3:12PM EDT2023-06-2323.2023.0923.36+7.88+51.44%2721730.10%
QQQ230630C003290002023-05-26 1:34PM EDT2023-06-3023.1323.8224.18+6.28+37.27%162,34329.31%
QQQ230721C003290002023-05-26 4:00PM EDT2023-07-2125.9526.3526.65+7.08+37.52%211,91528.60%
QQQ230818C003290002023-05-26 3:31PM EDT2023-08-1829.5929.8430.07+6.88+30.30%121,31229.20%
QQQ230915C003290002023-05-26 1:29PM EDT2023-09-1532.1132.8533.13+6.61+25.92%892229.68%
QQQ230929C003290002023-05-17 11:48AM EDT2023-09-2919.3133.9134.290.00-110029.52%
QQQ231020C003290002023-05-26 2:20PM EDT2023-10-2035.1535.9936.49+12.22+53.29%2001,50430.04%
QQQ231117C003290002023-05-25 10:42AM EDT2023-11-1730.4238.5839.230.00-57030.59%
QQQ231215C003290002023-05-15 11:33AM EDT2023-12-1524.9541.0841.570.00-217630.81%
QQQ231229C003290002023-05-25 9:47AM EDT2023-12-2933.0941.7442.440.00-22930.66%
QQQ240315C003290002023-05-26 10:48AM EDT2024-03-1545.6847.5448.41+12.76+38.76%34731.42%
Putsfor30 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230530P003290002023-05-26 4:14PM EDT2023-05-300.070.070.08-0.17-70.83%5651,24031.45%
QQQ230531P003290002023-05-26 4:00PM EDT2023-05-310.150.140.15-0.30-66.67%99677930.27%
QQQ230601P003290002023-05-26 4:05PM EDT2023-06-010.220.210.22-0.47-68.12%38879629.10%
QQQ230602P003290002023-05-26 4:13PM EDT2023-06-020.300.300.32-0.60-66.67%5472,25528.71%
QQQ230605P003290002023-05-26 4:14PM EDT2023-06-050.420.410.43+0.42-8820925.05%
QQQ230606P003290002023-05-26 3:59PM EDT2023-06-060.540.510.54+0.54-18645125.10%
QQQ230607P003290002023-05-26 11:13AM EDT2023-06-070.860.630.65+0.86-1738125.10%
QQQ230608P003290002023-05-26 12:22PM EDT2023-06-080.830.740.75+0.83-113724.96%
QQQ230609P003290002023-05-26 4:07PM EDT2023-06-090.880.870.89-0.96-52.17%4142,19325.17%
QQQ230616P003290002023-05-26 4:13PM EDT2023-06-161.651.631.65-1.25-43.10%2,6374,90424.66%
QQQ230623P003290002023-05-26 3:27PM EDT2023-06-232.322.172.21-1.27-35.38%591,14523.60%
QQQ230630P003290002023-05-26 4:11PM EDT2023-06-302.782.742.78-1.56-35.94%383,03723.02%
QQQ230707P003290002023-05-26 3:03PM EDT2023-07-073.333.213.27+3.33-19522.44%
QQQ230721P003290002023-05-26 3:09PM EDT2023-07-214.524.354.41-1.62-26.38%1991,92922.18%
QQQ230818P003290002023-05-26 4:00PM EDT2023-08-186.666.526.58-2.00-23.09%1728922.10%
QQQ230915P003290002023-05-26 3:55PM EDT2023-09-158.458.348.38-1.79-17.48%61,45521.86%
QQQ230929P003290002023-05-26 1:01PM EDT2023-09-299.469.249.36-1.77-15.76%222221.99%
QQQ231020P003290002023-05-26 2:08PM EDT2023-10-2010.8810.4210.55-1.75-13.86%62,90021.87%
QQQ231117P003290002023-05-26 12:54PM EDT2023-11-1712.1211.8612.03-1.91-13.61%253121.76%
QQQ231215P003290002023-05-26 3:17PM EDT2023-12-1513.3313.1813.30-5.17-27.95%3535721.56%
QQQ231229P003290002023-05-26 1:52PM EDT2023-12-2914.0413.7013.87-4.98-26.18%1321.43%
QQQ240315P003290002023-05-26 12:30PM EDT2024-03-1516.9016.5916.82-4.71-21.80%1913420.98%
QQQ240328P003290002023-05-16 3:59PM EDT2024-03-2823.6016.9417.290.00--520.93%