QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:333.00
Callsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230530C00333000 | 2023-05-26 3:59PM EDT | 2023-05-30 | 15.54 | 16.19 | 16.42 | +8.00 | +106.10% | 1,039 | 658 | 46.19% |
| QQQ230531C00333000 | 2023-05-26 4:07PM EDT | 2023-05-31 | 16.09 | 16.37 | 16.56 | +8.04 | +99.88% | 122 | 449 | 41.72% |
| QQQ230601C00333000 | 2023-05-26 12:41PM EDT | 2023-06-01 | 15.53 | 16.57 | 16.81 | +7.03 | +82.71% | 93 | 892 | 39.92% |
| QQQ230602C00333000 | 2023-05-26 4:03PM EDT | 2023-06-02 | 16.35 | 16.76 | 16.98 | +7.69 | +88.80% | 345 | 6,447 | 37.96% |
| QQQ230605C00333000 | 2023-05-26 3:50PM EDT | 2023-06-05 | 16.48 | 16.98 | 17.20 | +16.48 | - | 11 | 181 | 32.56% |
| QQQ230606C00333000 | 2023-05-25 2:49PM EDT | 2023-06-06 | 8.90 | 17.12 | 17.46 | +8.90 | - | - | 136 | 32.56% |
| QQQ230607C00333000 | 2023-05-25 4:13PM EDT | 2023-06-07 | 9.67 | 17.37 | 17.66 | +9.67 | - | - | 121 | 32.24% |
| QQQ230608C00333000 | 2023-05-26 1:25PM EDT | 2023-06-08 | 16.90 | 17.65 | 17.95 | +16.90 | - | 1 | 1 | 32.47% |
| QQQ230609C00333000 | 2023-05-26 3:19PM EDT | 2023-06-09 | 17.87 | 17.84 | 18.13 | +7.28 | +68.74% | 528 | 4,432 | 32.13% |
| QQQ230616C00333000 | 2023-05-26 4:06PM EDT | 2023-06-16 | 18.90 | 19.21 | 19.40 | +7.03 | +59.22% | 484 | 10,490 | 30.95% |
| QQQ230623C00333000 | 2023-05-26 2:28PM EDT | 2023-06-23 | 18.98 | 19.64 | 19.94 | +7.02 | +58.70% | 13 | 1,009 | 28.38% |
| QQQ230630C00333000 | 2023-05-26 3:13PM EDT | 2023-06-30 | 20.58 | 20.47 | 20.85 | +6.70 | +48.27% | 83 | 1,154 | 27.86% |
| QQQ230707C00333000 | 2023-05-26 1:35PM EDT | 2023-07-07 | 20.55 | 21.19 | 21.67 | +20.55 | - | 2 | 1 | 27.42% |
| QQQ230721C00333000 | 2023-05-26 3:49PM EDT | 2023-07-21 | 22.89 | 23.18 | 23.40 | +6.38 | +38.64% | 66 | 3,129 | 27.32% |
| QQQ230818C00333000 | 2023-05-26 3:46PM EDT | 2023-08-18 | 26.56 | 26.71 | 27.05 | +6.96 | +35.51% | 7 | 589 | 28.30% |
| QQQ230915C00333000 | 2023-05-26 12:13PM EDT | 2023-09-15 | 28.28 | 29.81 | 30.18 | +5.69 | +25.19% | 10 | 1,420 | 28.86% |
| QQQ230929C00333000 | 2023-05-26 12:42PM EDT | 2023-09-29 | 30.16 | 30.98 | 31.34 | +12.12 | +67.18% | 454 | 83 | 28.72% |
| QQQ231020C00333000 | 2023-05-26 3:47PM EDT | 2023-10-20 | 32.79 | 33.09 | 33.51 | +6.66 | +25.49% | 535 | 30 | 29.19% |
| QQQ231215C00333000 | 2023-05-26 12:44PM EDT | 2023-12-15 | 37.49 | 38.20 | 38.61 | +7.24 | +23.93% | 14 | 536 | 30.01% |
| QQQ231229C00333000 | 2023-05-26 10:56AM EDT | 2023-12-29 | 36.97 | 38.88 | 39.56 | +4.36 | +13.37% | 906 | 1,459 | 29.96% |
| QQQ240315C00333000 | 2023-05-24 3:18PM EDT | 2024-03-15 | 32.33 | 44.75 | 45.60 | 0.00 | - | 14 | 142 | 30.80% |
| QQQ240328C00333000 | 2023-05-23 3:20PM EDT | 2024-03-28 | 33.79 | 45.18 | 46.40 | 0.00 | - | 1 | 3 | 30.80% |
Putsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230530P00333000 | 2023-05-26 4:14PM EDT | 2023-05-30 | 0.08 | 0.08 | 0.10 | -0.45 | -84.91% | 8,088 | 6,972 | 26.76% |
| QQQ230531P00333000 | 2023-05-26 4:13PM EDT | 2023-05-31 | 0.22 | 0.19 | 0.20 | -0.62 | -73.81% | 965 | 2,292 | 26.37% |
| QQQ230601P00333000 | 2023-05-26 4:06PM EDT | 2023-06-01 | 0.31 | 0.29 | 0.31 | -0.84 | -73.04% | 802 | 641 | 25.93% |
| QQQ230602P00333000 | 2023-05-26 4:10PM EDT | 2023-06-02 | 0.45 | 0.44 | 0.46 | -1.05 | -70.00% | 4,044 | 3,814 | 26.03% |
| QQQ230605P00333000 | 2023-05-26 3:43PM EDT | 2023-06-05 | 0.68 | 0.60 | 0.62 | +0.68 | - | 126 | 531 | 23.00% |
| QQQ230606P00333000 | 2023-05-26 3:19PM EDT | 2023-06-06 | 0.82 | 0.74 | 0.77 | +0.82 | - | 90 | 265 | 23.22% |
| QQQ230607P00333000 | 2023-05-26 3:54PM EDT | 2023-06-07 | 0.98 | 0.91 | 0.93 | +0.98 | - | 66 | 292 | 23.44% |
| QQQ230608P00333000 | 2023-05-26 3:02PM EDT | 2023-06-08 | 1.10 | 1.04 | 1.06 | +1.10 | - | 129 | 3 | 23.39% |
| QQQ230609P00333000 | 2023-05-26 4:08PM EDT | 2023-06-09 | 1.23 | 1.21 | 1.23 | -1.41 | -53.41% | 771 | 2,529 | 23.61% |
| QQQ230616P00333000 | 2023-05-26 4:14PM EDT | 2023-06-16 | 2.14 | 2.12 | 2.16 | -1.66 | -43.68% | 1,507 | 6,581 | 23.47% |
| QQQ230623P00333000 | 2023-05-26 3:59PM EDT | 2023-06-23 | 2.88 | 2.74 | 2.79 | -1.83 | -38.85% | 89 | 296 | 22.51% |
| QQQ230630P00333000 | 2023-05-26 4:01PM EDT | 2023-06-30 | 3.46 | 3.38 | 3.43 | -1.79 | -34.10% | 145 | 1,766 | 22.04% |
| QQQ230707P00333000 | 2023-05-26 4:02PM EDT | 2023-07-07 | 4.01 | 3.89 | 4.02 | +4.01 | - | 30 | 11 | 21.67% |
| QQQ230721P00333000 | 2023-05-26 4:12PM EDT | 2023-07-21 | 5.17 | 5.12 | 5.18 | -2.02 | -28.09% | 1,307 | 3,586 | 21.32% |
| QQQ230818P00333000 | 2023-05-26 4:05PM EDT | 2023-08-18 | 7.50 | 7.39 | 7.45 | -1.98 | -20.89% | 2,558 | 246 | 21.32% |
| QQQ230915P00333000 | 2023-05-26 2:07PM EDT | 2023-09-15 | 9.68 | 9.25 | 9.32 | -2.08 | -17.69% | 228 | 1,445 | 21.16% |
| QQQ230929P00333000 | 2023-05-26 3:11PM EDT | 2023-09-29 | 10.34 | 10.19 | 10.32 | -2.07 | -16.68% | 4 | 478 | 21.29% |
| QQQ231020P00333000 | 2023-05-26 2:05PM EDT | 2023-10-20 | 11.90 | 11.41 | 11.52 | -2.77 | -18.88% | 12 | 39 | 21.19% |
| QQQ231215P00333000 | 2023-05-26 12:43PM EDT | 2023-12-15 | 14.48 | 14.24 | 14.36 | -2.26 | -13.50% | 22 | 479 | 20.97% |
| QQQ231229P00333000 | 2023-05-25 12:33PM EDT | 2023-12-29 | 17.43 | 14.76 | 14.94 | 0.00 | - | 1 | 2 | 20.86% |
| QQQ240315P00333000 | 2023-05-22 11:08AM EDT | 2024-03-15 | 20.38 | 17.70 | 17.95 | 0.00 | - | 5 | 84 | 20.49% |
| QQQ240328P00333000 | 2023-05-26 11:55AM EDT | 2024-03-28 | 18.51 | 18.06 | 18.44 | -4.03 | -17.88% | 1 | 1 | 20.45% |
© 2023 Yahoo. All rights reserved.