QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:345.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230607C00345000 | 2023-06-07 9:34AM EDT | 2023-06-07 | 11.93 | 11.68 | 11.79 | +1.73 | +16.96% | 93 | 1,111 | 52.15% |
| QQQ230608C00345000 | 2023-06-07 9:35AM EDT | 2023-06-08 | 12.21 | 11.68 | 11.84 | +1.86 | +17.97% | 1 | 335 | 38.82% |
| QQQ230609C00345000 | 2023-06-07 9:38AM EDT | 2023-06-09 | 12.05 | 11.88 | 12.05 | +1.48 | +14.00% | 112 | 4,967 | 34.60% |
| QQQ230612C00345000 | 2023-06-06 3:31PM EDT | 2023-06-12 | 10.58 | 11.68 | 12.02 | 0.00 | - | 16 | 27 | 24.17% |
| QQQ230613C00345000 | 2023-06-06 3:02PM EDT | 2023-06-13 | 11.00 | 12.03 | 12.26 | 0.00 | - | 41 | 140 | 24.39% |
| QQQ230614C00345000 | 2023-06-06 11:25AM EDT | 2023-06-14 | 10.74 | 12.32 | 12.64 | 0.00 | - | 3 | 31 | 25.55% |
| QQQ230615C00345000 | 2023-06-06 11:24AM EDT | 2023-06-15 | 11.45 | 12.83 | 13.14 | 0.00 | - | 4 | 5 | 27.20% |
| QQQ230616C00345000 | 2023-06-07 9:33AM EDT | 2023-06-16 | 13.31 | 12.90 | 13.07 | +1.72 | +14.84% | 8 | 37,175 | 25.40% |
| QQQ230623C00345000 | 2023-06-06 3:17PM EDT | 2023-06-23 | 12.51 | 13.60 | 13.85 | 0.00 | - | 21 | 2,302 | 22.79% |
| QQQ230630C00345000 | 2023-06-06 3:56PM EDT | 2023-06-30 | 13.42 | 14.64 | 14.83 | 0.00 | - | 219 | 8,165 | 22.44% |
| QQQ230707C00345000 | 2023-06-06 1:43PM EDT | 2023-07-07 | 14.00 | 15.31 | 15.56 | 0.00 | - | 29 | 196 | 21.80% |
| QQQ230714C00345000 | 2023-06-07 9:32AM EDT | 2023-07-14 | 16.51 | 16.43 | 16.71 | -0.99 | -5.66% | 4 | 21 | 22.54% |
| QQQ230721C00345000 | 2023-06-07 9:34AM EDT | 2023-07-21 | 17.67 | 17.23 | 17.37 | +1.42 | +8.74% | 12 | 13,928 | 22.18% |
| QQQ230818C00345000 | 2023-06-06 3:50PM EDT | 2023-08-18 | 19.84 | 20.95 | 21.14 | 0.00 | - | 12 | 3,197 | 23.83% |
| QQQ230915C00345000 | 2023-06-06 3:14PM EDT | 2023-09-15 | 23.35 | 24.28 | 24.49 | 0.00 | - | 20 | 5,958 | 24.99% |
| QQQ230929C00345000 | 2023-06-02 12:42PM EDT | 2023-09-29 | 25.35 | 25.26 | 25.63 | 0.00 | - | 20 | 552 | 24.91% |
| QQQ231020C00345000 | 2023-06-05 2:57PM EDT | 2023-10-20 | 27.64 | 27.79 | 28.14 | 0.00 | - | 54 | 660 | 25.92% |
| QQQ231117C00345000 | 2023-06-06 3:34PM EDT | 2023-11-17 | 29.54 | 30.57 | 30.92 | 0.00 | - | 10 | 1,674 | 26.63% |
| QQQ231215C00345000 | 2023-06-05 9:37AM EDT | 2023-12-15 | 33.48 | 33.14 | 33.47 | 0.00 | - | 3 | 3,135 | 27.18% |
| QQQ231229C00345000 | 2023-06-05 2:12PM EDT | 2023-12-29 | 34.24 | 33.99 | 34.47 | 0.00 | - | 2 | 269 | 27.21% |
| QQQ240119C00345000 | 2023-06-06 3:55PM EDT | 2024-01-19 | 34.99 | 35.70 | 36.10 | 0.00 | - | 13 | 4,123 | 27.42% |
| QQQ240315C00345000 | 2023-06-02 9:38AM EDT | 2024-03-15 | 40.84 | 40.30 | 40.95 | 0.00 | - | 2 | 959 | 28.56% |
| QQQ240328C00345000 | 2023-06-05 9:30AM EDT | 2024-03-28 | 40.44 | 41.17 | 41.85 | 0.00 | - | 1 | 4 | 28.65% |
| QQQ240621C00345000 | 2023-06-05 3:57PM EDT | 2024-06-21 | 46.58 | 46.86 | 47.85 | 0.00 | - | 9 | 651 | 29.52% |
| QQQ241220C00345000 | 2023-06-06 12:39PM EDT | 2024-12-20 | 55.98 | 57.49 | 58.38 | 0.00 | - | 2 | 3,668 | 30.46% |
| QQQ250117C00345000 | 2023-06-06 3:55PM EDT | 2025-01-17 | 57.75 | 58.23 | 59.72 | 0.00 | - | 2 | 232 | 30.50% |
| QQQ250620C00345000 | 2023-06-05 1:08PM EDT | 2025-06-20 | 67.00 | 64.00 | 68.72 | 0.00 | - | 1 | 147 | 31.78% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230607P00345000 | 2023-06-07 9:36AM EDT | 2023-06-07 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 55 | 7,348 | 26.95% |
| QQQ230608P00345000 | 2023-06-07 9:38AM EDT | 2023-06-08 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 39 | 1,236 | 21.68% |
| QQQ230609P00345000 | 2023-06-07 9:38AM EDT | 2023-06-09 | 0.09 | 0.09 | 0.10 | -0.08 | -47.06% | 336 | 27,775 | 19.92% |
| QQQ230612P00345000 | 2023-06-07 9:41AM EDT | 2023-06-12 | 0.17 | 0.19 | 0.20 | -0.14 | -45.16% | 92 | 1,064 | 16.24% |
| QQQ230613P00345000 | 2023-06-07 9:32AM EDT | 2023-06-13 | 0.37 | 0.36 | 0.38 | -0.16 | -30.19% | 25 | 3,182 | 17.55% |
| QQQ230614P00345000 | 2023-06-07 9:37AM EDT | 2023-06-14 | 0.62 | 0.63 | 0.64 | -0.20 | -24.39% | 66 | 850 | 19.04% |
| QQQ230615P00345000 | 2023-06-06 3:30PM EDT | 2023-06-15 | 1.03 | 0.76 | 0.77 | 0.00 | - | 216 | 855 | 19.04% |
| QQQ230616P00345000 | 2023-06-07 9:39AM EDT | 2023-06-16 | 0.95 | 0.93 | 0.94 | -0.21 | -18.10% | 236 | 18,529 | 19.31% |
| QQQ230623P00345000 | 2023-06-07 9:35AM EDT | 2023-06-23 | 1.53 | 1.59 | 1.61 | -0.34 | -18.18% | 540 | 7,188 | 18.13% |
| QQQ230630P00345000 | 2023-06-07 9:37AM EDT | 2023-06-30 | 2.25 | 2.27 | 2.29 | -0.39 | -14.77% | 81 | 12,965 | 17.78% |
| QQQ230707P00345000 | 2023-06-07 9:35AM EDT | 2023-07-07 | 2.83 | 2.91 | 2.95 | -0.46 | -13.98% | 1 | 906 | 17.66% |
| QQQ230714P00345000 | 2023-06-07 9:34AM EDT | 2023-07-14 | 3.50 | 3.56 | 3.60 | -0.38 | -9.79% | 4 | 1,685 | 17.66% |
| QQQ230721P00345000 | 2023-06-07 9:37AM EDT | 2023-07-21 | 4.05 | 4.12 | 4.14 | -0.44 | -9.80% | 24 | 9,443 | 17.50% |
| QQQ230818P00345000 | 2023-06-07 9:37AM EDT | 2023-08-18 | 6.54 | 6.55 | 6.58 | -0.42 | -6.03% | 8 | 4,005 | 18.07% |
| QQQ230915P00345000 | 2023-06-06 3:56PM EDT | 2023-09-15 | 8.97 | 8.49 | 8.53 | 0.00 | - | 277 | 1,559 | 18.20% |
| QQQ230929P00345000 | 2023-06-06 3:26PM EDT | 2023-09-29 | 10.03 | 9.56 | 9.63 | 0.00 | - | 3 | 236 | 18.53% |
| QQQ231020P00345000 | 2023-06-07 9:33AM EDT | 2023-10-20 | 10.89 | 10.79 | 10.83 | -0.86 | -7.32% | 1 | 5,051 | 18.51% |
| QQQ231117P00345000 | 2023-06-06 1:27PM EDT | 2023-11-17 | 13.24 | 12.43 | 12.51 | 0.00 | - | 26 | 1,023 | 18.72% |
| QQQ231215P00345000 | 2023-06-06 4:10PM EDT | 2023-12-15 | 14.30 | 13.89 | 13.96 | 0.00 | - | 2,512 | 6,606 | 18.78% |
| QQQ231229P00345000 | 2023-06-06 2:09PM EDT | 2023-12-29 | 15.31 | 14.46 | 14.59 | 0.00 | - | 3 | 132 | 18.74% |
| QQQ240119P00345000 | 2023-06-07 9:39AM EDT | 2024-01-19 | 15.31 | 15.30 | 15.40 | -0.49 | -3.10% | 2 | 1,551 | 18.61% |
| QQQ240315P00345000 | 2023-06-07 9:32AM EDT | 2024-03-15 | 17.68 | 17.70 | 17.84 | -0.72 | -3.91% | 1 | 181 | 18.70% |
| QQQ240328P00345000 | 2023-05-31 11:19AM EDT | 2024-03-28 | 23.22 | 17.94 | 18.40 | 0.00 | - | 2 | 62 | 18.74% |
| QQQ240621P00345000 | 2023-06-06 2:54PM EDT | 2024-06-21 | 21.61 | 20.94 | 21.18 | 0.00 | - | 37 | 2,738 | 18.51% |
| QQQ241220P00345000 | 2023-06-06 12:50PM EDT | 2024-12-20 | 27.04 | 26.04 | 26.33 | 0.00 | - | 45 | 3,160 | 18.25% |
| QQQ250117P00345000 | 2023-06-02 2:50PM EDT | 2025-01-17 | 28.04 | 26.43 | 26.87 | 0.00 | - | 10 | 95 | 18.12% |
| QQQ250620P00345000 | 2023-06-05 2:34PM EDT | 2025-06-20 | 30.93 | 27.52 | 32.49 | 0.00 | - | 6 | 48 | 19.00% |
© 2023 Yahoo. All rights reserved.