QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:353.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230609C00353000 | 2023-06-08 4:14PM EDT | 2023-06-09 | 1.41 | 0.00 | 0.00 | 0.00 | - | 56,068 | 12,935 | 0.00% |
| QQQ230612C00353000 | 2023-06-08 4:14PM EDT | 2023-06-12 | 2.10 | 0.00 | 0.00 | 0.00 | - | 11,363 | 3,398 | 0.00% |
| QQQ230613C00353000 | 2023-06-08 4:14PM EDT | 2023-06-13 | 2.76 | 0.00 | 0.00 | 0.00 | - | 3,221 | 1,938 | 0.00% |
| QQQ230614C00353000 | 2023-06-08 4:10PM EDT | 2023-06-14 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2,100 | 2,677 | 0.00% |
| QQQ230615C00353000 | 2023-06-08 4:12PM EDT | 2023-06-15 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1,994 | 2,455 | 0.00% |
| QQQ230616C00353000 | 2023-06-08 4:14PM EDT | 2023-06-16 | 4.28 | 0.00 | 0.00 | 0.00 | - | 4,288 | 9,633 | 0.00% |
| QQQ230623C00353000 | 2023-06-08 4:12PM EDT | 2023-06-23 | 5.09 | 0.00 | 0.00 | 0.00 | - | 1,215 | 1,939 | 0.00% |
| QQQ230630C00353000 | 2023-06-08 4:05PM EDT | 2023-06-30 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2,222 | 18,930 | 0.00% |
| QQQ230707C00353000 | 2023-06-08 3:59PM EDT | 2023-07-07 | 7.32 | 0.00 | 0.00 | 0.00 | - | 860 | 892 | 0.00% |
| QQQ230714C00353000 | 2023-06-08 3:33PM EDT | 2023-07-14 | 7.98 | 0.00 | 0.00 | 0.00 | - | 242 | 232 | 0.00% |
| QQQ230721C00353000 | 2023-06-08 4:05PM EDT | 2023-07-21 | 9.08 | 0.00 | 0.00 | 0.00 | - | 1,338 | 7,719 | 0.00% |
| QQQ230818C00353000 | 2023-06-08 3:51PM EDT | 2023-08-18 | 13.01 | 0.00 | 0.00 | 0.00 | - | 89 | 5,638 | 0.00% |
| QQQ230915C00353000 | 2023-06-08 4:03PM EDT | 2023-09-15 | 16.10 | 0.00 | 0.00 | 0.00 | - | 163 | 1,472 | 0.00% |
| QQQ230929C00353000 | 2023-06-08 11:21AM EDT | 2023-09-29 | 17.36 | 0.00 | 0.00 | 0.00 | - | 1 | 379 | 0.00% |
| QQQ231215C00353000 | 2023-06-08 1:11PM EDT | 2023-12-15 | 24.96 | 0.00 | 0.00 | 0.00 | - | 4 | 451 | 0.00% |
| QQQ231229C00353000 | 2023-06-08 2:51PM EDT | 2023-12-29 | 25.72 | 0.00 | 0.00 | 0.00 | - | 8 | 81 | 0.00% |
| QQQ240315C00353000 | 2023-06-08 2:43PM EDT | 2024-03-15 | 32.35 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230609P00353000 | 2023-06-08 4:14PM EDT | 2023-06-09 | 1.39 | 0.00 | 0.00 | 0.00 | - | 31,876 | 11,590 | 0.39% |
| QQQ230612P00353000 | 2023-06-08 4:14PM EDT | 2023-06-12 | 2.02 | 0.00 | 0.00 | 0.00 | - | 3,549 | 1,449 | 0.20% |
| QQQ230613P00353000 | 2023-06-08 4:08PM EDT | 2023-06-13 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1,538 | 1,043 | 0.10% |
| QQQ230614P00353000 | 2023-06-08 4:10PM EDT | 2023-06-14 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1,286 | 1,048 | 0.10% |
| QQQ230615P00353000 | 2023-06-08 4:09PM EDT | 2023-06-15 | 3.62 | 0.00 | 0.00 | 0.00 | - | 1,326 | 3,039 | 0.10% |
| QQQ230616P00353000 | 2023-06-08 4:11PM EDT | 2023-06-16 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4,222 | 6,605 | 0.10% |
| QQQ230623P00353000 | 2023-06-08 4:05PM EDT | 2023-06-23 | 4.83 | 0.00 | 0.00 | 0.00 | - | 1,042 | 1,608 | 0.10% |
| QQQ230630P00353000 | 2023-06-08 4:13PM EDT | 2023-06-30 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1,502 | 17,454 | 0.05% |
| QQQ230707P00353000 | 2023-06-08 3:58PM EDT | 2023-07-07 | 6.31 | 0.00 | 0.00 | 0.00 | - | 623 | 1,073 | 0.05% |
| QQQ230714P00353000 | 2023-06-08 3:58PM EDT | 2023-07-14 | 7.00 | 0.00 | 0.00 | 0.00 | - | 353 | 379 | 0.05% |
| QQQ230721P00353000 | 2023-06-08 4:14PM EDT | 2023-07-21 | 7.63 | 0.00 | 0.00 | 0.00 | - | 1,282 | 3,241 | 0.05% |
| QQQ230818P00353000 | 2023-06-08 3:59PM EDT | 2023-08-18 | 10.10 | 0.00 | 0.00 | 0.00 | - | 797 | 1,802 | 0.05% |
| QQQ230915P00353000 | 2023-06-08 3:58PM EDT | 2023-09-15 | 11.94 | 0.00 | 0.00 | 0.00 | - | 322 | 863 | 0.03% |
| QQQ230929P00353000 | 2023-06-08 1:18PM EDT | 2023-09-29 | 13.31 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 0.03% |
| QQQ231215P00353000 | 2023-06-08 11:48AM EDT | 2023-12-15 | 17.70 | 0.00 | 0.00 | 0.00 | - | 74 | 301 | 0.03% |
| QQQ231229P00353000 | 2023-06-08 3:51PM EDT | 2023-12-29 | 17.93 | 0.00 | 0.00 | 0.00 | - | 17 | 111 | 0.03% |
| QQQ240315P00353000 | 2023-06-08 2:47PM EDT | 2024-03-15 | 21.42 | 0.00 | 0.00 | 0.00 | - | 12 | 98 | 0.03% |
© 2023 Yahoo. All rights reserved.