QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:359.00
Callsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230605C00359000 | 2023-06-02 4:14PM EDT | 2023-06-05 | 0.30 | 0.28 | 0.31 | -0.25 | -45.45% | 5,568 | 1,000 | 12.77% |
| QQQ230606C00359000 | 2023-06-02 4:14PM EDT | 2023-06-06 | 0.65 | 0.64 | 0.67 | -0.06 | -8.45% | 1,490 | 440 | 14.70% |
| QQQ230607C00359000 | 2023-06-02 4:11PM EDT | 2023-06-07 | 1.00 | 0.97 | 1.01 | -0.04 | -3.85% | 887 | 643 | 15.80% |
| QQQ230608C00359000 | 2023-06-02 4:12PM EDT | 2023-06-08 | 1.34 | 1.28 | 1.33 | +0.17 | +14.53% | 968 | 410 | 16.54% |
| QQQ230609C00359000 | 2023-06-02 4:14PM EDT | 2023-06-09 | 1.61 | 1.58 | 1.62 | +0.21 | +15.00% | 2,151 | 927 | 17.02% |
| QQQ230616C00359000 | 2023-06-02 4:12PM EDT | 2023-06-16 | 3.47 | 3.39 | 3.44 | +0.42 | +13.77% | 1,877 | 5,444 | 19.14% |
| QQQ230630C00359000 | 2023-06-02 3:49PM EDT | 2023-06-30 | 5.25 | 5.13 | 5.20 | +0.65 | +14.13% | 551 | 498 | 18.17% |
| QQQ230721C00359000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 7.97 | 7.98 | 8.01 | +0.77 | +10.69% | 183 | 605 | 19.24% |
| QQQ230818C00359000 | 2023-06-02 3:48PM EDT | 2023-08-18 | 11.79 | 11.73 | 11.79 | +0.42 | +3.69% | 113 | 559 | 21.20% |
| QQQ230915C00359000 | 2023-06-02 3:41PM EDT | 2023-09-15 | 15.03 | 14.93 | 15.03 | +0.73 | +5.10% | 716 | 877 | 22.43% |
| QQQ230929C00359000 | 2023-06-01 1:00PM EDT | 2023-09-29 | 15.14 | 16.24 | 16.47 | 0.00 | - | 142 | 287 | 22.85% |
| QQQ231215C00359000 | 2023-06-01 2:51PM EDT | 2023-12-15 | 24.94 | 23.94 | 24.18 | +1.71 | +7.36% | 1 | 1,119 | 25.24% |
| QQQ231229C00359000 | 2023-06-01 12:18PM EDT | 2023-12-29 | 23.51 | 24.85 | 25.21 | 0.00 | - | 3 | 22 | 25.34% |
| QQQ240315C00359000 | 2023-06-01 1:58PM EDT | 2024-03-15 | 30.29 | 31.16 | 31.75 | 0.00 | - | 3 | 38 | 26.89% |
Putsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230607P00359000 | 2023-06-02 3:43PM EDT | 2023-06-07 | 5.32 | 4.94 | 5.20 | -5.83 | -52.29% | 4 | 2 | 14.59% |
| QQQ230609P00359000 | 2023-06-02 3:57PM EDT | 2023-06-09 | 5.70 | 5.40 | 5.65 | -2.05 | -26.45% | 74 | 78 | 15.14% |
| QQQ230616P00359000 | 2023-06-02 4:14PM EDT | 2023-06-16 | 6.97 | 6.92 | 6.99 | -4.77 | -40.63% | 836 | 15 | 16.08% |
| QQQ230630P00359000 | 2023-06-02 3:35PM EDT | 2023-06-30 | 8.78 | 8.54 | 8.65 | -4.25 | -32.62% | 186 | 12 | 15.82% |
| QQQ230721P00359000 | 2023-06-02 4:02PM EDT | 2023-07-21 | 10.59 | 10.52 | 10.56 | -1.53 | -12.62% | 965 | 273 | 15.73% |
| QQQ230818P00359000 | 2023-06-02 9:36AM EDT | 2023-08-18 | 13.11 | 12.94 | 13.03 | -1.80 | -12.07% | 10 | 172 | 16.40% |
| QQQ230915P00359000 | 2023-06-02 11:15AM EDT | 2023-09-15 | 15.09 | 14.91 | 15.02 | -2.86 | -15.93% | 12 | 156 | 16.68% |
| QQQ230929P00359000 | 2023-06-01 12:27PM EDT | 2023-09-29 | 17.97 | 15.94 | 16.09 | 0.00 | - | 181 | 178 | 17.00% |
| QQQ231215P00359000 | 2023-05-26 2:50PM EDT | 2023-12-15 | 23.94 | 20.36 | 20.51 | 0.00 | - | 25 | 42 | 17.52% |
| QQQ231229P00359000 | 2023-05-17 12:57PM EDT | 2023-12-29 | 33.42 | 20.92 | 21.15 | 0.00 | - | 136 | 71 | 17.52% |
| QQQ240315P00359000 | 2023-05-18 2:52PM EDT | 2024-03-15 | 32.75 | 24.05 | 24.39 | 0.00 | - | 12 | 13 | 17.58% |
© 2023 Yahoo. All rights reserved.