QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:333.00
Callsfor30 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230530C003330002023-05-26 3:59PM EDT2023-05-3015.5416.1916.42+8.00+106.10%1,03965846.19%
QQQ230531C003330002023-05-26 4:07PM EDT2023-05-3116.0916.3716.56+8.04+99.88%12244941.72%
QQQ230601C003330002023-05-26 12:41PM EDT2023-06-0115.5316.5716.81+7.03+82.71%9389239.92%
QQQ230602C003330002023-05-26 4:03PM EDT2023-06-0216.3516.7616.98+7.69+88.80%3456,44737.96%
QQQ230605C003330002023-05-26 3:50PM EDT2023-06-0516.4816.9817.20+16.48-1118132.56%
QQQ230606C003330002023-05-25 2:49PM EDT2023-06-068.9017.1217.46+8.90--13632.56%
QQQ230607C003330002023-05-25 4:13PM EDT2023-06-079.6717.3717.66+9.67--12132.24%
QQQ230608C003330002023-05-26 1:25PM EDT2023-06-0816.9017.6517.95+16.90-1132.47%
QQQ230609C003330002023-05-26 3:19PM EDT2023-06-0917.8717.8418.13+7.28+68.74%5284,43232.13%
QQQ230616C003330002023-05-26 4:06PM EDT2023-06-1618.9019.2119.40+7.03+59.22%48410,49030.95%
QQQ230623C003330002023-05-26 2:28PM EDT2023-06-2318.9819.6419.94+7.02+58.70%131,00928.38%
QQQ230630C003330002023-05-26 3:13PM EDT2023-06-3020.5820.4720.85+6.70+48.27%831,15427.86%
QQQ230707C003330002023-05-26 1:35PM EDT2023-07-0720.5521.1921.67+20.55-2127.42%
QQQ230721C003330002023-05-26 3:49PM EDT2023-07-2122.8923.1823.40+6.38+38.64%663,12927.32%
QQQ230818C003330002023-05-26 3:46PM EDT2023-08-1826.5626.7127.05+6.96+35.51%758928.30%
QQQ230915C003330002023-05-26 12:13PM EDT2023-09-1528.2829.8130.18+5.69+25.19%101,42028.86%
QQQ230929C003330002023-05-26 12:42PM EDT2023-09-2930.1630.9831.34+12.12+67.18%4548328.72%
QQQ231020C003330002023-05-26 3:47PM EDT2023-10-2032.7933.0933.51+6.66+25.49%5353029.19%
QQQ231215C003330002023-05-26 12:44PM EDT2023-12-1537.4938.2038.61+7.24+23.93%1453630.01%
QQQ231229C003330002023-05-26 10:56AM EDT2023-12-2936.9738.8839.56+4.36+13.37%9061,45929.96%
QQQ240315C003330002023-05-24 3:18PM EDT2024-03-1532.3344.7545.600.00-1414230.80%
QQQ240328C003330002023-05-23 3:20PM EDT2024-03-2833.7945.1846.400.00-1330.80%
Putsfor30 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230530P003330002023-05-26 4:14PM EDT2023-05-300.080.080.10-0.45-84.91%8,0886,97226.76%
QQQ230531P003330002023-05-26 4:13PM EDT2023-05-310.220.190.20-0.62-73.81%9652,29226.37%
QQQ230601P003330002023-05-26 4:06PM EDT2023-06-010.310.290.31-0.84-73.04%80264125.93%
QQQ230602P003330002023-05-26 4:10PM EDT2023-06-020.450.440.46-1.05-70.00%4,0443,81426.03%
QQQ230605P003330002023-05-26 3:43PM EDT2023-06-050.680.600.62+0.68-12653123.00%
QQQ230606P003330002023-05-26 3:19PM EDT2023-06-060.820.740.77+0.82-9026523.22%
QQQ230607P003330002023-05-26 3:54PM EDT2023-06-070.980.910.93+0.98-6629223.44%
QQQ230608P003330002023-05-26 3:02PM EDT2023-06-081.101.041.06+1.10-129323.39%
QQQ230609P003330002023-05-26 4:08PM EDT2023-06-091.231.211.23-1.41-53.41%7712,52923.61%
QQQ230616P003330002023-05-26 4:14PM EDT2023-06-162.142.122.16-1.66-43.68%1,5076,58123.47%
QQQ230623P003330002023-05-26 3:59PM EDT2023-06-232.882.742.79-1.83-38.85%8929622.51%
QQQ230630P003330002023-05-26 4:01PM EDT2023-06-303.463.383.43-1.79-34.10%1451,76622.04%
QQQ230707P003330002023-05-26 4:02PM EDT2023-07-074.013.894.02+4.01-301121.67%
QQQ230721P003330002023-05-26 4:12PM EDT2023-07-215.175.125.18-2.02-28.09%1,3073,58621.32%
QQQ230818P003330002023-05-26 4:05PM EDT2023-08-187.507.397.45-1.98-20.89%2,55824621.32%
QQQ230915P003330002023-05-26 2:07PM EDT2023-09-159.689.259.32-2.08-17.69%2281,44521.16%
QQQ230929P003330002023-05-26 3:11PM EDT2023-09-2910.3410.1910.32-2.07-16.68%447821.29%
QQQ231020P003330002023-05-26 2:05PM EDT2023-10-2011.9011.4111.52-2.77-18.88%123921.19%
QQQ231215P003330002023-05-26 12:43PM EDT2023-12-1514.4814.2414.36-2.26-13.50%2247920.97%
QQQ231229P003330002023-05-25 12:33PM EDT2023-12-2917.4314.7614.940.00-1220.86%
QQQ240315P003330002023-05-22 11:08AM EDT2024-03-1520.3817.7017.950.00-58420.49%
QQQ240328P003330002023-05-26 11:55AM EDT2024-03-2818.5118.0618.44-4.03-17.88%1120.45%