QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:335.00
Callsfor5 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230605C003350002023-06-02 3:49PM EDT2023-06-0519.9719.6519.99+3.08+18.24%17137049.95%
QQQ230606C003350002023-06-02 2:29PM EDT2023-06-0619.6519.7420.09+1.93+10.89%1123843.26%
QQQ230607C003350002023-06-02 3:50PM EDT2023-06-0719.8319.8920.10+1.59+8.72%20417037.65%
QQQ230608C003350002023-06-02 11:36AM EDT2023-06-0820.0119.9620.36+7.32+57.68%4837.77%
QQQ230609C003350002023-06-02 3:58PM EDT2023-06-0920.1020.1520.34+2.71+15.58%6329,78934.23%
QQQ230612C003350002023-06-02 11:35AM EDT2023-06-1220.3320.1220.60+20.33-57030.54%
QQQ230613C003350002023-06-02 3:53PM EDT2023-06-1320.4020.2820.65+20.40-5029.42%
QQQ230615C003350002023-06-02 2:41PM EDT2023-06-1521.0720.6721.20+21.07-51130.85%
QQQ230616C003350002023-06-02 4:14PM EDT2023-06-1621.1620.9621.14+2.00+10.44%24833,10529.25%
QQQ230623C003350002023-06-02 3:32PM EDT2023-06-2321.1621.2621.57+1.73+8.90%221,89525.76%
QQQ230630C003350002023-06-02 3:42PM EDT2023-06-3022.2922.0522.30+2.38+11.95%686,21725.06%
QQQ230707C003350002023-06-02 2:47PM EDT2023-07-0723.1822.7623.16+1.99+9.39%238025.13%
QQQ230714C003350002023-06-02 3:37PM EDT2023-07-1423.8523.6324.06+23.85-8225.39%
QQQ230721C003350002023-06-02 4:10PM EDT2023-07-2124.8124.6224.85+1.46+6.25%1995,11225.42%
QQQ230818C003350002023-06-02 2:19PM EDT2023-08-1827.8128.1328.42+1.54+5.86%114,27726.78%
QQQ230915C003350002023-06-02 3:37PM EDT2023-09-1531.3231.2531.54+0.77+2.52%50122,11127.55%
QQQ230929C003350002023-06-02 12:02PM EDT2023-09-2932.5632.3932.76+1.23+3.93%834527.54%
QQQ231020C003350002023-06-02 11:42AM EDT2023-10-2034.8134.5934.91+2.81+8.78%39,73328.08%
QQQ231117C003350002023-06-02 3:31PM EDT2023-11-1737.3937.3837.74+0.88+2.41%91,53128.82%
QQQ231215C003350002023-06-02 3:36PM EDT2023-12-1540.0039.9140.34+1.74+4.55%407,75129.37%
QQQ231229C003350002023-06-02 3:10PM EDT2023-12-2940.8440.7341.15+3.44+9.20%411629.18%
QQQ240119C003350002023-06-02 2:31PM EDT2024-01-1942.4042.3842.81+1.88+4.64%195,30729.40%
QQQ240315C003350002023-06-02 1:47PM EDT2024-03-1547.3046.8747.50+4.44+10.36%112230.34%
QQQ240328C003350002023-05-31 12:59PM EDT2024-03-2843.2347.4248.220.00-11,00530.27%
QQQ240621C003350002023-06-02 3:08PM EDT2024-06-2153.9553.1254.07+1.47+2.80%15,40630.98%
QQQ241220C003350002023-06-01 2:58PM EDT2024-12-2061.7162.7464.000.00-210531.49%
QQQ250117C003350002023-06-02 3:51PM EDT2025-01-1764.0563.6665.36+2.13+3.44%36731.53%
QQQ250620C003350002023-06-02 9:49AM EDT2025-06-2070.0069.0073.85+4.00+6.06%103832.55%
Putsfor5 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230605P003350002023-06-02 4:09PM EDT2023-06-050.020.010.03-0.04-66.67%2201,05733.20%
QQQ230606P003350002023-06-02 3:59PM EDT2023-06-060.040.030.05-0.06-60.00%21655029.10%
QQQ230607P003350002023-06-02 3:59PM EDT2023-06-070.070.050.08-0.08-53.33%2081,53827.05%
QQQ230608P003350002023-06-02 3:08PM EDT2023-06-080.130.080.11-0.09-40.91%20035325.49%
QQQ230609P003350002023-06-02 4:11PM EDT2023-06-090.130.120.14-0.18-58.06%1,84912,13924.22%
QQQ230612P003350002023-06-02 3:41PM EDT2023-06-120.220.170.19+0.22-6111920.92%
QQQ230613P003350002023-06-02 3:48PM EDT2023-06-130.300.260.28+0.30-2314821.44%
QQQ230614P003350002023-06-02 4:01PM EDT2023-06-140.430.380.44+0.43-25-22.58%
QQQ230615P003350002023-06-02 2:53PM EDT2023-06-150.570.480.53+0.57-274822.62%
QQQ230616P003350002023-06-02 4:10PM EDT2023-06-160.580.570.58-0.45-43.69%11,01035,33722.23%
QQQ230623P003350002023-06-02 4:09PM EDT2023-06-231.041.031.07-0.66-38.82%3623,05321.23%
QQQ230630P003350002023-06-02 4:03PM EDT2023-06-301.611.571.61-0.73-31.20%1,03313,14120.84%
QQQ230707P003350002023-06-02 3:37PM EDT2023-07-072.172.052.11-0.69-24.13%16459220.46%
QQQ230714P003350002023-06-02 3:48PM EDT2023-07-142.742.612.70+2.74-482520.50%
QQQ230721P003350002023-06-02 4:11PM EDT2023-07-213.203.183.22-0.83-20.60%8,1779,53220.39%
QQQ230818P003350002023-06-02 4:02PM EDT2023-08-185.465.435.47-1.06-16.26%1,3562,96320.73%
QQQ230915P003350002023-06-02 4:08PM EDT2023-09-157.307.297.35-1.18-13.92%2,22310,33920.72%
QQQ230929P003350002023-06-02 1:31PM EDT2023-09-298.358.278.39-1.27-13.20%2471620.96%
QQQ231020P003350002023-06-02 4:11PM EDT2023-10-209.559.549.62-1.35-12.39%385,39920.92%
QQQ231117P003350002023-06-02 3:57PM EDT2023-11-1711.2211.1111.23-1.22-9.81%983320.99%
QQQ231215P003350002023-06-02 3:00PM EDT2023-12-1512.5212.4912.61-1.05-7.74%529,98220.91%
QQQ231229P003350002023-06-02 2:03PM EDT2023-12-2913.1213.0513.22-1.14-7.99%2429120.82%
QQQ240119P003350002023-06-02 3:58PM EDT2024-01-1913.9613.8513.98-1.21-7.98%4646,45620.60%
QQQ240315P003350002023-06-02 10:07AM EDT2024-03-1516.8516.0616.32-0.67-3.82%215820.51%
QQQ240328P003350002023-05-24 9:57AM EDT2024-03-2824.2516.4716.860.00-71220.52%
QQQ240621P003350002023-06-02 3:32PM EDT2024-06-2119.7319.2519.53-0.92-4.46%643020.09%
QQQ241220P003350002023-06-02 12:37PM EDT2024-12-2024.1024.0324.34-1.10-4.37%13,74319.47%
QQQ250117P003350002023-06-02 2:25PM EDT2025-01-1724.8024.5724.96-2.45-8.99%113819.38%
QQQ250620P003350002023-06-02 12:30PM EDT2025-06-2025.5125.5030.00-4.49-14.97%15419.91%