QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:342.00
Callsfor5 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230605C003420002023-06-02 3:43PM EDT2023-06-0512.8212.6913.03+2.90+29.23%13334151.27%
QQQ230606C003420002023-06-02 3:17PM EDT2023-06-0613.2312.7913.11+2.91+28.20%1935938.14%
QQQ230607C003420002023-06-02 2:58PM EDT2023-06-0713.1112.9013.23+1.51+13.02%2732533.20%
QQQ230608C003420002023-06-02 1:38PM EDT2023-06-0813.3413.1713.41+3.91+41.46%6950531.18%
QQQ230609C003420002023-06-02 3:20PM EDT2023-06-0913.6913.3113.52+3.18+30.26%2313,78029.10%
QQQ230612C003420002023-06-02 11:11AM EDT2023-06-1213.9713.3513.86+13.97-82325.76%
QQQ230613C003420002023-05-31 4:10PM EDT2023-06-138.9113.6514.03+8.91--2825.48%
QQQ230614C003420002023-06-01 10:59AM EDT2023-06-1410.1813.9514.36+10.18--226.27%
QQQ230616C003420002023-06-02 4:13PM EDT2023-06-1614.7814.5814.75+1.52+11.46%25310,25426.11%
QQQ230623C003420002023-06-02 4:01PM EDT2023-06-2315.3015.0715.40+1.95+14.61%2472923.41%
QQQ230630C003420002023-06-02 11:59AM EDT2023-06-3016.4916.1616.39+2.41+17.12%281,38923.27%
QQQ230707C003420002023-06-02 11:10AM EDT2023-07-0717.4416.9317.29+2.24+14.74%34423.16%
QQQ230714C003420002023-06-02 3:36PM EDT2023-07-1418.1218.0518.30+18.12-5623.52%
QQQ230721C003420002023-06-02 4:06PM EDT2023-07-2119.1018.9619.23+2.24+13.29%691,82023.76%
QQQ230818C003420002023-06-02 3:59PM EDT2023-08-1822.6622.7323.00+0.44+1.98%9261,24625.22%
QQQ230915C003420002023-06-02 3:11PM EDT2023-09-1526.1325.9826.24+1.06+4.23%4251,41626.10%
QQQ230929C003420002023-06-02 2:36PM EDT2023-09-2927.4827.2127.56+3.00+12.25%19726.23%
QQQ231215C003420002023-06-02 12:12PM EDT2023-12-1534.8534.9135.35+1.62+4.88%159028.25%
QQQ231229C003420002023-05-18 9:44AM EDT2023-12-2921.6035.7736.180.00-63028.10%
QQQ240315C003420002023-05-26 12:29PM EDT2024-03-1537.9442.0142.640.00-1,8061,21029.36%
QQQ240328C003420002023-05-26 2:07PM EDT2024-03-2838.5942.6243.390.00-2229.32%
Putsfor5 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230605P003420002023-06-02 4:14PM EDT2023-06-050.030.020.04-0.15-83.33%1,9071,57233.20%
QQQ230606P003420002023-06-02 4:07PM EDT2023-06-060.080.060.08-0.23-74.19%8031,33226.17%
QQQ230607P003420002023-06-02 4:14PM EDT2023-06-070.140.130.15-0.30-68.18%4,2296,50124.02%
QQQ230608P003420002023-06-02 4:07PM EDT2023-06-080.200.190.22-0.43-68.25%13031522.56%
QQQ230609P003420002023-06-02 4:03PM EDT2023-06-090.310.280.32-0.44-58.67%3,2224,12521.97%
QQQ230612P003420002023-06-02 4:11PM EDT2023-06-120.440.410.45+0.44-6712418.95%
QQQ230613P003420002023-06-02 2:45PM EDT2023-06-130.740.600.63+0.74-10234519.63%
QQQ230614P003420002023-06-02 10:53AM EDT2023-06-141.140.890.92+1.14-345620.96%
QQQ230615P003420002023-06-02 2:45PM EDT2023-06-151.191.031.07+1.19-45621.03%
QQQ230616P003420002023-06-02 4:08PM EDT2023-06-161.191.171.20-0.92-43.60%1,4275,58420.97%
QQQ230623P003420002023-06-02 4:09PM EDT2023-06-231.901.881.94-1.07-36.03%1,2621,06720.07%
QQQ230630P003420002023-06-02 3:44PM EDT2023-06-302.752.592.64-0.81-22.75%2,9051,64419.64%
QQQ230707P003420002023-06-02 3:59PM EDT2023-07-073.273.193.25-1.18-26.52%1608619.25%
QQQ230714P003420002023-06-02 2:04PM EDT2023-07-143.973.883.96+3.97-14819.33%
QQQ230721P003420002023-06-02 3:59PM EDT2023-07-214.604.504.55-0.98-17.56%3251,71819.21%
QQQ230818P003420002023-06-02 11:44AM EDT2023-08-187.147.017.04-1.18-14.18%571,02119.61%
QQQ230915P003420002023-06-02 2:24PM EDT2023-09-159.078.989.04-0.88-8.84%3338719.65%
QQQ230929P003420002023-06-02 2:07PM EDT2023-09-2910.2510.0210.13-2.93-22.23%714819.91%
QQQ231215P003420002023-06-01 3:36PM EDT2023-12-1515.8414.4114.520.00-27251419.99%
QQQ231229P003420002023-05-30 10:56AM EDT2023-12-2916.7014.9715.150.00-5819.92%
QQQ240315P003420002023-05-30 9:47AM EDT2024-03-1519.5418.0918.340.00-4236519.70%
QQQ240328P003420002023-06-01 12:28PM EDT2024-03-2820.2318.5218.940.00-1219.75%