QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:335.00
Callsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230605C00335000 | 2023-06-02 3:49PM EDT | 2023-06-05 | 19.97 | 19.65 | 19.99 | +3.08 | +18.24% | 171 | 370 | 49.95% |
| QQQ230606C00335000 | 2023-06-02 2:29PM EDT | 2023-06-06 | 19.65 | 19.74 | 20.09 | +1.93 | +10.89% | 11 | 238 | 43.26% |
| QQQ230607C00335000 | 2023-06-02 3:50PM EDT | 2023-06-07 | 19.83 | 19.89 | 20.10 | +1.59 | +8.72% | 204 | 170 | 37.65% |
| QQQ230608C00335000 | 2023-06-02 11:36AM EDT | 2023-06-08 | 20.01 | 19.96 | 20.36 | +7.32 | +57.68% | 4 | 8 | 37.77% |
| QQQ230609C00335000 | 2023-06-02 3:58PM EDT | 2023-06-09 | 20.10 | 20.15 | 20.34 | +2.71 | +15.58% | 632 | 9,789 | 34.23% |
| QQQ230612C00335000 | 2023-06-02 11:35AM EDT | 2023-06-12 | 20.33 | 20.12 | 20.60 | +20.33 | - | 57 | 0 | 30.54% |
| QQQ230613C00335000 | 2023-06-02 3:53PM EDT | 2023-06-13 | 20.40 | 20.28 | 20.65 | +20.40 | - | 5 | 0 | 29.42% |
| QQQ230615C00335000 | 2023-06-02 2:41PM EDT | 2023-06-15 | 21.07 | 20.67 | 21.20 | +21.07 | - | 5 | 11 | 30.85% |
| QQQ230616C00335000 | 2023-06-02 4:14PM EDT | 2023-06-16 | 21.16 | 20.96 | 21.14 | +2.00 | +10.44% | 248 | 33,105 | 29.25% |
| QQQ230623C00335000 | 2023-06-02 3:32PM EDT | 2023-06-23 | 21.16 | 21.26 | 21.57 | +1.73 | +8.90% | 22 | 1,895 | 25.76% |
| QQQ230630C00335000 | 2023-06-02 3:42PM EDT | 2023-06-30 | 22.29 | 22.05 | 22.30 | +2.38 | +11.95% | 68 | 6,217 | 25.06% |
| QQQ230707C00335000 | 2023-06-02 2:47PM EDT | 2023-07-07 | 23.18 | 22.76 | 23.16 | +1.99 | +9.39% | 23 | 80 | 25.13% |
| QQQ230714C00335000 | 2023-06-02 3:37PM EDT | 2023-07-14 | 23.85 | 23.63 | 24.06 | +23.85 | - | 8 | 2 | 25.39% |
| QQQ230721C00335000 | 2023-06-02 4:10PM EDT | 2023-07-21 | 24.81 | 24.62 | 24.85 | +1.46 | +6.25% | 199 | 5,112 | 25.42% |
| QQQ230818C00335000 | 2023-06-02 2:19PM EDT | 2023-08-18 | 27.81 | 28.13 | 28.42 | +1.54 | +5.86% | 11 | 4,277 | 26.78% |
| QQQ230915C00335000 | 2023-06-02 3:37PM EDT | 2023-09-15 | 31.32 | 31.25 | 31.54 | +0.77 | +2.52% | 501 | 22,111 | 27.55% |
| QQQ230929C00335000 | 2023-06-02 12:02PM EDT | 2023-09-29 | 32.56 | 32.39 | 32.76 | +1.23 | +3.93% | 8 | 345 | 27.54% |
| QQQ231020C00335000 | 2023-06-02 11:42AM EDT | 2023-10-20 | 34.81 | 34.59 | 34.91 | +2.81 | +8.78% | 3 | 9,733 | 28.08% |
| QQQ231117C00335000 | 2023-06-02 3:31PM EDT | 2023-11-17 | 37.39 | 37.38 | 37.74 | +0.88 | +2.41% | 9 | 1,531 | 28.82% |
| QQQ231215C00335000 | 2023-06-02 3:36PM EDT | 2023-12-15 | 40.00 | 39.91 | 40.34 | +1.74 | +4.55% | 40 | 7,751 | 29.37% |
| QQQ231229C00335000 | 2023-06-02 3:10PM EDT | 2023-12-29 | 40.84 | 40.73 | 41.15 | +3.44 | +9.20% | 4 | 116 | 29.18% |
| QQQ240119C00335000 | 2023-06-02 2:31PM EDT | 2024-01-19 | 42.40 | 42.38 | 42.81 | +1.88 | +4.64% | 19 | 5,307 | 29.40% |
| QQQ240315C00335000 | 2023-06-02 1:47PM EDT | 2024-03-15 | 47.30 | 46.87 | 47.50 | +4.44 | +10.36% | 1 | 122 | 30.34% |
| QQQ240328C00335000 | 2023-05-31 12:59PM EDT | 2024-03-28 | 43.23 | 47.42 | 48.22 | 0.00 | - | 1 | 1,005 | 30.27% |
| QQQ240621C00335000 | 2023-06-02 3:08PM EDT | 2024-06-21 | 53.95 | 53.12 | 54.07 | +1.47 | +2.80% | 1 | 5,406 | 30.98% |
| QQQ241220C00335000 | 2023-06-01 2:58PM EDT | 2024-12-20 | 61.71 | 62.74 | 64.00 | 0.00 | - | 2 | 105 | 31.49% |
| QQQ250117C00335000 | 2023-06-02 3:51PM EDT | 2025-01-17 | 64.05 | 63.66 | 65.36 | +2.13 | +3.44% | 3 | 67 | 31.53% |
| QQQ250620C00335000 | 2023-06-02 9:49AM EDT | 2025-06-20 | 70.00 | 69.00 | 73.85 | +4.00 | +6.06% | 10 | 38 | 32.55% |
Putsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230605P00335000 | 2023-06-02 4:09PM EDT | 2023-06-05 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 220 | 1,057 | 33.20% |
| QQQ230606P00335000 | 2023-06-02 3:59PM EDT | 2023-06-06 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 216 | 550 | 29.10% |
| QQQ230607P00335000 | 2023-06-02 3:59PM EDT | 2023-06-07 | 0.07 | 0.05 | 0.08 | -0.08 | -53.33% | 208 | 1,538 | 27.05% |
| QQQ230608P00335000 | 2023-06-02 3:08PM EDT | 2023-06-08 | 0.13 | 0.08 | 0.11 | -0.09 | -40.91% | 200 | 353 | 25.49% |
| QQQ230609P00335000 | 2023-06-02 4:11PM EDT | 2023-06-09 | 0.13 | 0.12 | 0.14 | -0.18 | -58.06% | 1,849 | 12,139 | 24.22% |
| QQQ230612P00335000 | 2023-06-02 3:41PM EDT | 2023-06-12 | 0.22 | 0.17 | 0.19 | +0.22 | - | 61 | 119 | 20.92% |
| QQQ230613P00335000 | 2023-06-02 3:48PM EDT | 2023-06-13 | 0.30 | 0.26 | 0.28 | +0.30 | - | 23 | 148 | 21.44% |
| QQQ230614P00335000 | 2023-06-02 4:01PM EDT | 2023-06-14 | 0.43 | 0.38 | 0.44 | +0.43 | - | 25 | - | 22.58% |
| QQQ230615P00335000 | 2023-06-02 2:53PM EDT | 2023-06-15 | 0.57 | 0.48 | 0.53 | +0.57 | - | 27 | 48 | 22.62% |
| QQQ230616P00335000 | 2023-06-02 4:10PM EDT | 2023-06-16 | 0.58 | 0.57 | 0.58 | -0.45 | -43.69% | 11,010 | 35,337 | 22.23% |
| QQQ230623P00335000 | 2023-06-02 4:09PM EDT | 2023-06-23 | 1.04 | 1.03 | 1.07 | -0.66 | -38.82% | 362 | 3,053 | 21.23% |
| QQQ230630P00335000 | 2023-06-02 4:03PM EDT | 2023-06-30 | 1.61 | 1.57 | 1.61 | -0.73 | -31.20% | 1,033 | 13,141 | 20.84% |
| QQQ230707P00335000 | 2023-06-02 3:37PM EDT | 2023-07-07 | 2.17 | 2.05 | 2.11 | -0.69 | -24.13% | 164 | 592 | 20.46% |
| QQQ230714P00335000 | 2023-06-02 3:48PM EDT | 2023-07-14 | 2.74 | 2.61 | 2.70 | +2.74 | - | 48 | 25 | 20.50% |
| QQQ230721P00335000 | 2023-06-02 4:11PM EDT | 2023-07-21 | 3.20 | 3.18 | 3.22 | -0.83 | -20.60% | 8,177 | 9,532 | 20.39% |
| QQQ230818P00335000 | 2023-06-02 4:02PM EDT | 2023-08-18 | 5.46 | 5.43 | 5.47 | -1.06 | -16.26% | 1,356 | 2,963 | 20.73% |
| QQQ230915P00335000 | 2023-06-02 4:08PM EDT | 2023-09-15 | 7.30 | 7.29 | 7.35 | -1.18 | -13.92% | 2,223 | 10,339 | 20.72% |
| QQQ230929P00335000 | 2023-06-02 1:31PM EDT | 2023-09-29 | 8.35 | 8.27 | 8.39 | -1.27 | -13.20% | 24 | 716 | 20.96% |
| QQQ231020P00335000 | 2023-06-02 4:11PM EDT | 2023-10-20 | 9.55 | 9.54 | 9.62 | -1.35 | -12.39% | 38 | 5,399 | 20.92% |
| QQQ231117P00335000 | 2023-06-02 3:57PM EDT | 2023-11-17 | 11.22 | 11.11 | 11.23 | -1.22 | -9.81% | 9 | 833 | 20.99% |
| QQQ231215P00335000 | 2023-06-02 3:00PM EDT | 2023-12-15 | 12.52 | 12.49 | 12.61 | -1.05 | -7.74% | 52 | 9,982 | 20.91% |
| QQQ231229P00335000 | 2023-06-02 2:03PM EDT | 2023-12-29 | 13.12 | 13.05 | 13.22 | -1.14 | -7.99% | 24 | 291 | 20.82% |
| QQQ240119P00335000 | 2023-06-02 3:58PM EDT | 2024-01-19 | 13.96 | 13.85 | 13.98 | -1.21 | -7.98% | 464 | 6,456 | 20.60% |
| QQQ240315P00335000 | 2023-06-02 10:07AM EDT | 2024-03-15 | 16.85 | 16.06 | 16.32 | -0.67 | -3.82% | 2 | 158 | 20.51% |
| QQQ240328P00335000 | 2023-05-24 9:57AM EDT | 2024-03-28 | 24.25 | 16.47 | 16.86 | 0.00 | - | 7 | 12 | 20.52% |
| QQQ240621P00335000 | 2023-06-02 3:32PM EDT | 2024-06-21 | 19.73 | 19.25 | 19.53 | -0.92 | -4.46% | 6 | 430 | 20.09% |
| QQQ241220P00335000 | 2023-06-02 12:37PM EDT | 2024-12-20 | 24.10 | 24.03 | 24.34 | -1.10 | -4.37% | 1 | 3,743 | 19.47% |
| QQQ250117P00335000 | 2023-06-02 2:25PM EDT | 2025-01-17 | 24.80 | 24.57 | 24.96 | -2.45 | -8.99% | 1 | 138 | 19.38% |
| QQQ250620P00335000 | 2023-06-02 12:30PM EDT | 2025-06-20 | 25.51 | 25.50 | 30.00 | -4.49 | -14.97% | 1 | 54 | 19.91% |
© 2023 Yahoo. All rights reserved.