QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:345.00
Callsfor7 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230607C003450002023-06-07 9:34AM EDT2023-06-0711.9311.6811.79+1.73+16.96%931,11152.15%
QQQ230608C003450002023-06-07 9:35AM EDT2023-06-0812.2111.6811.84+1.86+17.97%133538.82%
QQQ230609C003450002023-06-07 9:38AM EDT2023-06-0912.0511.8812.05+1.48+14.00%1124,96734.60%
QQQ230612C003450002023-06-06 3:31PM EDT2023-06-1210.5811.6812.020.00-162724.17%
QQQ230613C003450002023-06-06 3:02PM EDT2023-06-1311.0012.0312.260.00-4114024.39%
QQQ230614C003450002023-06-06 11:25AM EDT2023-06-1410.7412.3212.640.00-33125.55%
QQQ230615C003450002023-06-06 11:24AM EDT2023-06-1511.4512.8313.140.00-4527.20%
QQQ230616C003450002023-06-07 9:33AM EDT2023-06-1613.3112.9013.07+1.72+14.84%837,17525.40%
QQQ230623C003450002023-06-06 3:17PM EDT2023-06-2312.5113.6013.850.00-212,30222.79%
QQQ230630C003450002023-06-06 3:56PM EDT2023-06-3013.4214.6414.830.00-2198,16522.44%
QQQ230707C003450002023-06-06 1:43PM EDT2023-07-0714.0015.3115.560.00-2919621.80%
QQQ230714C003450002023-06-07 9:32AM EDT2023-07-1416.5116.4316.71-0.99-5.66%42122.54%
QQQ230721C003450002023-06-07 9:34AM EDT2023-07-2117.6717.2317.37+1.42+8.74%1213,92822.18%
QQQ230818C003450002023-06-06 3:50PM EDT2023-08-1819.8420.9521.140.00-123,19723.83%
QQQ230915C003450002023-06-06 3:14PM EDT2023-09-1523.3524.2824.490.00-205,95824.99%
QQQ230929C003450002023-06-02 12:42PM EDT2023-09-2925.3525.2625.630.00-2055224.91%
QQQ231020C003450002023-06-05 2:57PM EDT2023-10-2027.6427.7928.140.00-5466025.92%
QQQ231117C003450002023-06-06 3:34PM EDT2023-11-1729.5430.5730.920.00-101,67426.63%
QQQ231215C003450002023-06-05 9:37AM EDT2023-12-1533.4833.1433.470.00-33,13527.18%
QQQ231229C003450002023-06-05 2:12PM EDT2023-12-2934.2433.9934.470.00-226927.21%
QQQ240119C003450002023-06-06 3:55PM EDT2024-01-1934.9935.7036.100.00-134,12327.42%
QQQ240315C003450002023-06-02 9:38AM EDT2024-03-1540.8440.3040.950.00-295928.56%
QQQ240328C003450002023-06-05 9:30AM EDT2024-03-2840.4441.1741.850.00-1428.65%
QQQ240621C003450002023-06-05 3:57PM EDT2024-06-2146.5846.8647.850.00-965129.52%
QQQ241220C003450002023-06-06 12:39PM EDT2024-12-2055.9857.4958.380.00-23,66830.46%
QQQ250117C003450002023-06-06 3:55PM EDT2025-01-1757.7558.2359.720.00-223230.50%
QQQ250620C003450002023-06-05 1:08PM EDT2025-06-2067.0064.0068.720.00-114731.78%
Putsfor7 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230607P003450002023-06-07 9:36AM EDT2023-06-070.010.010.02-0.01-50.00%557,34826.95%
QQQ230608P003450002023-06-07 9:38AM EDT2023-06-080.040.040.05-0.02-33.33%391,23621.68%
QQQ230609P003450002023-06-07 9:38AM EDT2023-06-090.090.090.10-0.08-47.06%33627,77519.92%
QQQ230612P003450002023-06-07 9:41AM EDT2023-06-120.170.190.20-0.14-45.16%921,06416.24%
QQQ230613P003450002023-06-07 9:32AM EDT2023-06-130.370.360.38-0.16-30.19%253,18217.55%
QQQ230614P003450002023-06-07 9:37AM EDT2023-06-140.620.630.64-0.20-24.39%6685019.04%
QQQ230615P003450002023-06-06 3:30PM EDT2023-06-151.030.760.770.00-21685519.04%
QQQ230616P003450002023-06-07 9:39AM EDT2023-06-160.950.930.94-0.21-18.10%23618,52919.31%
QQQ230623P003450002023-06-07 9:35AM EDT2023-06-231.531.591.61-0.34-18.18%5407,18818.13%
QQQ230630P003450002023-06-07 9:37AM EDT2023-06-302.252.272.29-0.39-14.77%8112,96517.78%
QQQ230707P003450002023-06-07 9:35AM EDT2023-07-072.832.912.95-0.46-13.98%190617.66%
QQQ230714P003450002023-06-07 9:34AM EDT2023-07-143.503.563.60-0.38-9.79%41,68517.66%
QQQ230721P003450002023-06-07 9:37AM EDT2023-07-214.054.124.14-0.44-9.80%249,44317.50%
QQQ230818P003450002023-06-07 9:37AM EDT2023-08-186.546.556.58-0.42-6.03%84,00518.07%
QQQ230915P003450002023-06-06 3:56PM EDT2023-09-158.978.498.530.00-2771,55918.20%
QQQ230929P003450002023-06-06 3:26PM EDT2023-09-2910.039.569.630.00-323618.53%
QQQ231020P003450002023-06-07 9:33AM EDT2023-10-2010.8910.7910.83-0.86-7.32%15,05118.51%
QQQ231117P003450002023-06-06 1:27PM EDT2023-11-1713.2412.4312.510.00-261,02318.72%
QQQ231215P003450002023-06-06 4:10PM EDT2023-12-1514.3013.8913.960.00-2,5126,60618.78%
QQQ231229P003450002023-06-06 2:09PM EDT2023-12-2915.3114.4614.590.00-313218.74%
QQQ240119P003450002023-06-07 9:39AM EDT2024-01-1915.3115.3015.40-0.49-3.10%21,55118.61%
QQQ240315P003450002023-06-07 9:32AM EDT2024-03-1517.6817.7017.84-0.72-3.91%118118.70%
QQQ240328P003450002023-05-31 11:19AM EDT2024-03-2823.2217.9418.400.00-26218.74%
QQQ240621P003450002023-06-06 2:54PM EDT2024-06-2121.6120.9421.180.00-372,73818.51%
QQQ241220P003450002023-06-06 12:50PM EDT2024-12-2027.0426.0426.330.00-453,16018.25%
QQQ250117P003450002023-06-02 2:50PM EDT2025-01-1728.0426.4326.870.00-109518.12%
QQQ250620P003450002023-06-05 2:34PM EDT2025-06-2030.9327.5232.490.00-64819.00%