QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:343.00
Callsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230605C00343000 | 2023-06-02 3:54PM EDT | 2023-06-05 | 11.86 | 0.00 | 0.00 | 0.00 | - | 357 | 466 | 0.00% |
| QQQ230606C00343000 | 2023-06-02 2:59PM EDT | 2023-06-06 | 12.05 | 0.00 | 0.00 | 0.00 | - | 16 | 372 | 0.00% |
| QQQ230607C00343000 | 2023-06-02 11:16AM EDT | 2023-06-07 | 12.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ230608C00343000 | 2023-06-02 1:33PM EDT | 2023-06-08 | 12.42 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ230609C00343000 | 2023-06-02 4:06PM EDT | 2023-06-09 | 12.51 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| QQQ230612C00343000 | 2023-06-02 12:12PM EDT | 2023-06-12 | 12.47 | 0.00 | 0.00 | 0.00 | - | 81 | 77 | 0.00% |
| QQQ230613C00343000 | 2023-06-02 3:45PM EDT | 2023-06-13 | 12.86 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 0.00% |
| QQQ230614C00343000 | 2023-06-02 3:33PM EDT | 2023-06-14 | 13.25 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| QQQ230615C00343000 | 2023-06-02 12:48PM EDT | 2023-06-15 | 14.17 | 0.00 | 0.00 | 0.00 | - | 16 | 12 | 0.00% |
| QQQ230616C00343000 | 2023-06-02 4:06PM EDT | 2023-06-16 | 13.86 | 0.00 | 0.00 | 0.00 | - | 1,860 | 10,061 | 0.00% |
| QQQ230623C00343000 | 2023-06-02 3:42PM EDT | 2023-06-23 | 14.57 | 0.00 | 0.00 | 0.00 | - | 46 | 715 | 0.00% |
| QQQ230630C00343000 | 2023-06-02 3:40PM EDT | 2023-06-30 | 15.48 | 0.00 | 0.00 | 0.00 | - | 121 | 962 | 0.00% |
| QQQ230707C00343000 | 2023-06-02 4:00PM EDT | 2023-07-07 | 16.20 | 0.00 | 0.00 | 0.00 | - | 8 | 64 | 0.00% |
| QQQ230714C00343000 | 2023-06-02 2:41PM EDT | 2023-07-14 | 17.51 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| QQQ230721C00343000 | 2023-06-02 4:05PM EDT | 2023-07-21 | 18.35 | 0.00 | 0.00 | 0.00 | - | 54 | 1,104 | 0.00% |
| QQQ230818C00343000 | 2023-06-02 2:38PM EDT | 2023-08-18 | 22.22 | 0.00 | 0.00 | 0.00 | - | 84 | 879 | 0.00% |
| QQQ230915C00343000 | 2023-06-02 1:52PM EDT | 2023-09-15 | 25.40 | 0.00 | 0.00 | 0.00 | - | 19 | 1,398 | 0.00% |
| QQQ230929C00343000 | 2023-06-02 9:42AM EDT | 2023-09-29 | 27.66 | 0.00 | 0.00 | 0.00 | - | 3 | 106 | 0.00% |
| QQQ231215C00343000 | 2023-06-02 3:49PM EDT | 2023-12-15 | 34.53 | 0.00 | 0.00 | 0.00 | - | 42 | 810 | 0.00% |
| QQQ231229C00343000 | 2023-05-08 3:38PM EDT | 2023-12-29 | 17.40 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| QQQ240315C00343000 | 2023-05-25 11:57AM EDT | 2024-03-15 | 31.15 | 0.00 | 0.00 | 0.00 | - | 14 | 32 | 0.00% |
| QQQ240328C00343000 | 2023-06-01 12:17PM EDT | 2024-03-28 | 40.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
Putsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230605P00343000 | 2023-06-02 4:09PM EDT | 2023-06-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,784 | 0 | 12.50% |
| QQQ230606P00343000 | 2023-06-02 4:14PM EDT | 2023-06-06 | 0.08 | 0.00 | 0.00 | 0.00 | - | 955 | 1,173 | 12.50% |
| QQQ230607P00343000 | 2023-06-02 3:50PM EDT | 2023-06-07 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,020 | 1,092 | 6.25% |
| QQQ230608P00343000 | 2023-06-02 3:57PM EDT | 2023-06-08 | 0.28 | 0.00 | 0.00 | 0.00 | - | 125 | 250 | 6.25% |
| QQQ230609P00343000 | 2023-06-02 4:12PM EDT | 2023-06-09 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4,523 | 8,833 | 6.25% |
| QQQ230612P00343000 | 2023-06-02 4:07PM EDT | 2023-06-12 | 0.51 | 0.00 | 0.00 | 0.00 | - | 108 | 137 | 6.25% |
| QQQ230613P00343000 | 2023-06-02 1:56PM EDT | 2023-06-13 | 0.87 | 0.00 | 0.00 | 0.00 | - | 46 | 219 | 6.25% |
| QQQ230614P00343000 | 2023-06-02 3:02PM EDT | 2023-06-14 | 1.14 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 6.25% |
| QQQ230615P00343000 | 2023-06-02 12:30PM EDT | 2023-06-15 | 1.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| QQQ230616P00343000 | 2023-06-02 4:11PM EDT | 2023-06-16 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1,241 | 6,244 | 3.13% |
| QQQ230623P00343000 | 2023-06-02 3:21PM EDT | 2023-06-23 | 2.20 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 3.13% |
| QQQ230630P00343000 | 2023-06-02 3:32PM EDT | 2023-06-30 | 3.02 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 3.13% |
| QQQ230707P00343000 | 2023-06-02 1:58PM EDT | 2023-07-07 | 3.54 | 0.00 | 0.00 | 0.00 | - | 22 | 180 | 3.13% |
| QQQ230714P00343000 | 2023-06-02 9:40AM EDT | 2023-07-14 | 4.28 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 3.13% |
| QQQ230721P00343000 | 2023-06-02 3:58PM EDT | 2023-07-21 | 4.83 | 0.00 | 0.00 | 0.00 | - | 292 | 1,290 | 1.56% |
| QQQ230818P00343000 | 2023-06-02 3:32PM EDT | 2023-08-18 | 7.40 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 1.56% |
| QQQ230915P00343000 | 2023-06-02 2:33PM EDT | 2023-09-15 | 9.32 | 0.00 | 0.00 | 0.00 | - | 11 | 866 | 1.56% |
| QQQ230929P00343000 | 2023-06-01 2:40PM EDT | 2023-09-29 | 11.59 | 0.00 | 0.00 | 0.00 | - | 4 | 95 | 1.56% |
| QQQ231215P00343000 | 2023-06-01 3:27PM EDT | 2023-12-15 | 15.89 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.78% |
| QQQ231229P00343000 | 2023-06-02 9:45AM EDT | 2023-12-29 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.78% |
| QQQ240315P00343000 | 2023-06-01 12:33PM EDT | 2024-03-15 | 20.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ240328P00343000 | 2023-05-26 10:17AM EDT | 2024-03-28 | 22.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2023 Yahoo. All rights reserved.