QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:343.00
Callsfor5 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230605C003430002023-06-02 3:54PM EDT2023-06-0511.860.000.000.00-3574660.00%
QQQ230606C003430002023-06-02 2:59PM EDT2023-06-0612.050.000.000.00-163720.00%
QQQ230607C003430002023-06-02 11:16AM EDT2023-06-0712.050.000.000.00-700.00%
QQQ230608C003430002023-06-02 1:33PM EDT2023-06-0812.420.000.000.00-2200.00%
QQQ230609C003430002023-06-02 4:06PM EDT2023-06-0912.510.000.000.00-17400.00%
QQQ230612C003430002023-06-02 12:12PM EDT2023-06-1212.470.000.000.00-81770.00%
QQQ230613C003430002023-06-02 3:45PM EDT2023-06-1312.860.000.000.00-14160.00%
QQQ230614C003430002023-06-02 3:33PM EDT2023-06-1413.250.000.000.00-780.00%
QQQ230615C003430002023-06-02 12:48PM EDT2023-06-1514.170.000.000.00-16120.00%
QQQ230616C003430002023-06-02 4:06PM EDT2023-06-1613.860.000.000.00-1,86010,0610.00%
QQQ230623C003430002023-06-02 3:42PM EDT2023-06-2314.570.000.000.00-467150.00%
QQQ230630C003430002023-06-02 3:40PM EDT2023-06-3015.480.000.000.00-1219620.00%
QQQ230707C003430002023-06-02 4:00PM EDT2023-07-0716.200.000.000.00-8640.00%
QQQ230714C003430002023-06-02 2:41PM EDT2023-07-1417.510.000.000.00-10110.00%
QQQ230721C003430002023-06-02 4:05PM EDT2023-07-2118.350.000.000.00-541,1040.00%
QQQ230818C003430002023-06-02 2:38PM EDT2023-08-1822.220.000.000.00-848790.00%
QQQ230915C003430002023-06-02 1:52PM EDT2023-09-1525.400.000.000.00-191,3980.00%
QQQ230929C003430002023-06-02 9:42AM EDT2023-09-2927.660.000.000.00-31060.00%
QQQ231215C003430002023-06-02 3:49PM EDT2023-12-1534.530.000.000.00-428100.00%
QQQ231229C003430002023-05-08 3:38PM EDT2023-12-2917.400.000.000.00-2160.00%
QQQ240315C003430002023-05-25 11:57AM EDT2024-03-1531.150.000.000.00-14320.00%
QQQ240328C003430002023-06-01 12:17PM EDT2024-03-2840.080.000.000.00-140.00%
Putsfor5 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230605P003430002023-06-02 4:09PM EDT2023-06-050.030.000.000.00-1,784012.50%
QQQ230606P003430002023-06-02 4:14PM EDT2023-06-060.080.000.000.00-9551,17312.50%
QQQ230607P003430002023-06-02 3:50PM EDT2023-06-070.210.000.000.00-1,0201,0926.25%
QQQ230608P003430002023-06-02 3:57PM EDT2023-06-080.280.000.000.00-1252506.25%
QQQ230609P003430002023-06-02 4:12PM EDT2023-06-090.350.000.000.00-4,5238,8336.25%
QQQ230612P003430002023-06-02 4:07PM EDT2023-06-120.510.000.000.00-1081376.25%
QQQ230613P003430002023-06-02 1:56PM EDT2023-06-130.870.000.000.00-462196.25%
QQQ230614P003430002023-06-02 3:02PM EDT2023-06-141.140.000.000.00-5216.25%
QQQ230615P003430002023-06-02 12:30PM EDT2023-06-151.420.000.000.00-1103.13%
QQQ230616P003430002023-06-02 4:11PM EDT2023-06-161.310.000.000.00-1,2416,2443.13%
QQQ230623P003430002023-06-02 3:21PM EDT2023-06-232.200.000.000.00-13803.13%
QQQ230630P003430002023-06-02 3:32PM EDT2023-06-303.020.000.000.00-13803.13%
QQQ230707P003430002023-06-02 1:58PM EDT2023-07-073.540.000.000.00-221803.13%
QQQ230714P003430002023-06-02 9:40AM EDT2023-07-144.280.000.000.00-1001013.13%
QQQ230721P003430002023-06-02 3:58PM EDT2023-07-214.830.000.000.00-2921,2901.56%
QQQ230818P003430002023-06-02 3:32PM EDT2023-08-187.400.000.000.00-12501.56%
QQQ230915P003430002023-06-02 2:33PM EDT2023-09-159.320.000.000.00-118661.56%
QQQ230929P003430002023-06-01 2:40PM EDT2023-09-2911.590.000.000.00-4951.56%
QQQ231215P003430002023-06-01 3:27PM EDT2023-12-1515.890.000.000.00-4800.78%
QQQ231229P003430002023-06-02 9:45AM EDT2023-12-2915.550.000.000.00-11740.78%
QQQ240315P003430002023-06-01 12:33PM EDT2024-03-1520.060.000.000.00-100.78%
QQQ240328P003430002023-05-26 10:17AM EDT2024-03-2822.740.000.000.00-100.78%