QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:365.00
Callsfor8 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230608C00365000 | 2023-06-07 3:59PM EDT | 2023-06-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 627 | 704 | 25.00% |
| QQQ230609C00365000 | 2023-06-07 4:13PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,813 | 3,783 | 12.50% |
| QQQ230612C00365000 | 2023-06-07 3:28PM EDT | 2023-06-12 | 0.05 | 0.00 | 0.00 | 0.00 | - | 187 | 767 | 6.25% |
| QQQ230613C00365000 | 2023-06-07 4:08PM EDT | 2023-06-13 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,080 | 694 | 6.25% |
| QQQ230614C00365000 | 2023-06-07 3:45PM EDT | 2023-06-14 | 0.22 | 0.00 | 0.00 | 0.00 | - | 82 | 541 | 6.25% |
| QQQ230615C00365000 | 2023-06-07 3:15PM EDT | 2023-06-15 | 0.33 | 0.00 | 0.00 | 0.00 | - | 158 | 656 | 6.25% |
| QQQ230616C00365000 | 2023-06-07 4:14PM EDT | 2023-06-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7,102 | 17,383 | 6.25% |
| QQQ230623C00365000 | 2023-06-07 3:57PM EDT | 2023-06-23 | 0.66 | 0.00 | 0.00 | 0.00 | - | 463 | 966 | 6.25% |
| QQQ230630C00365000 | 2023-06-07 4:05PM EDT | 2023-06-30 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2,547 | 21,064 | 3.13% |
| QQQ230707C00365000 | 2023-06-07 4:01PM EDT | 2023-07-07 | 1.59 | 0.00 | 0.00 | 0.00 | - | 284 | 447 | 3.13% |
| QQQ230714C00365000 | 2023-06-07 4:14PM EDT | 2023-07-14 | 2.14 | 0.00 | 0.00 | 0.00 | - | 87 | 155 | 3.13% |
| QQQ230721C00365000 | 2023-06-07 3:59PM EDT | 2023-07-21 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1,064 | 12,728 | 3.13% |
| QQQ230818C00365000 | 2023-06-07 4:00PM EDT | 2023-08-18 | 5.49 | 0.00 | 0.00 | 0.00 | - | 409 | 9,240 | 1.56% |
| QQQ230915C00365000 | 2023-06-07 3:42PM EDT | 2023-09-15 | 8.06 | 0.00 | 0.00 | 0.00 | - | 168 | 25,516 | 1.56% |
| QQQ230929C00365000 | 2023-06-07 4:07PM EDT | 2023-09-29 | 9.14 | 0.00 | 0.00 | 0.00 | - | 245 | 1,836 | 1.56% |
| QQQ231020C00365000 | 2023-06-07 3:57PM EDT | 2023-10-20 | 11.17 | 0.00 | 0.00 | 0.00 | - | 9 | 2,470 | 1.56% |
| QQQ231117C00365000 | 2023-06-07 3:56PM EDT | 2023-11-17 | 13.61 | 0.00 | 0.00 | 0.00 | - | 24 | 2,264 | 1.56% |
| QQQ231215C00365000 | 2023-06-07 12:52PM EDT | 2023-12-15 | 17.39 | 0.00 | 0.00 | 0.00 | - | 503 | 19,234 | 1.56% |
| QQQ231229C00365000 | 2023-06-07 4:12PM EDT | 2023-12-29 | 16.99 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 1.56% |
| QQQ240119C00365000 | 2023-06-07 4:07PM EDT | 2024-01-19 | 18.56 | 0.00 | 0.00 | 0.00 | - | 4,013 | 19,067 | 1.56% |
| QQQ240315C00365000 | 2023-06-07 3:17PM EDT | 2024-03-15 | 23.66 | 0.00 | 0.00 | 0.00 | - | 11 | 254 | 0.78% |
| QQQ240328C00365000 | 2023-05-31 11:36AM EDT | 2024-03-28 | 24.96 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.78% |
| QQQ240621C00365000 | 2023-06-07 3:22PM EDT | 2024-06-21 | 30.33 | 0.00 | 0.00 | 0.00 | - | 1,153 | 1,481 | 0.78% |
| QQQ241220C00365000 | 2023-06-07 9:58AM EDT | 2024-12-20 | 45.33 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 0.78% |
| QQQ250117C00365000 | 2023-06-05 1:21PM EDT | 2025-01-17 | 47.85 | 0.00 | 0.00 | 0.00 | - | 1 | 425 | 0.78% |
| QQQ250620C00365000 | 2023-06-05 10:46AM EDT | 2025-06-20 | 55.50 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 0.78% |
Putsfor8 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230608P00365000 | 2023-06-07 2:18PM EDT | 2023-06-08 | 14.64 | 0.00 | 0.00 | 0.00 | - | 28 | 8 | 0.00% |
| QQQ230609P00365000 | 2023-06-07 3:40PM EDT | 2023-06-09 | 16.51 | 0.00 | 0.00 | 0.00 | - | 606 | 26 | 0.00% |
| QQQ230612P00365000 | 2023-06-07 1:38PM EDT | 2023-06-12 | 15.86 | 0.00 | 0.00 | 0.00 | - | 21 | 1 | 0.00% |
| QQQ230614P00365000 | 2023-06-07 1:56PM EDT | 2023-06-14 | 15.24 | 0.00 | 0.00 | 0.00 | - | 18 | 4 | 0.00% |
| QQQ230615P00365000 | 2023-06-06 3:36PM EDT | 2023-06-15 | 10.76 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| QQQ230616P00365000 | 2023-06-07 4:07PM EDT | 2023-06-16 | 16.38 | 0.00 | 0.00 | 0.00 | - | 312 | 773 | 0.00% |
| QQQ230623P00365000 | 2023-06-07 2:45PM EDT | 2023-06-23 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 0.00% |
| QQQ230630P00365000 | 2023-06-07 3:43PM EDT | 2023-06-30 | 17.18 | 0.00 | 0.00 | 0.00 | - | 1,045 | 1,408 | 0.00% |
| QQQ230707P00365000 | 2023-06-07 2:33PM EDT | 2023-07-07 | 16.50 | 0.00 | 0.00 | 0.00 | - | 11 | 93 | 0.00% |
| QQQ230714P00365000 | 2023-06-07 12:28PM EDT | 2023-07-14 | 16.52 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 0.00% |
| QQQ230721P00365000 | 2023-06-07 2:55PM EDT | 2023-07-21 | 17.25 | 0.00 | 0.00 | 0.00 | - | 49 | 258 | 0.00% |
| QQQ230818P00365000 | 2023-06-07 4:01PM EDT | 2023-08-18 | 19.25 | 0.00 | 0.00 | 0.00 | - | 34 | 311 | 0.00% |
| QQQ230915P00365000 | 2023-06-07 2:31PM EDT | 2023-09-15 | 19.78 | 0.00 | 0.00 | 0.00 | - | 253 | 861 | 0.00% |
| QQQ230929P00365000 | 2023-06-06 10:59AM EDT | 2023-09-29 | 18.10 | 0.00 | 0.00 | 0.00 | - | 63 | 73 | 0.00% |
| QQQ231020P00365000 | 2023-06-07 3:56PM EDT | 2023-10-20 | 22.34 | 0.00 | 0.00 | 0.00 | - | 8 | 277 | 0.00% |
| QQQ231117P00365000 | 2023-06-07 10:40AM EDT | 2023-11-17 | 21.38 | 0.00 | 0.00 | 0.00 | - | 5 | 304 | 0.00% |
| QQQ231215P00365000 | 2023-06-07 12:52PM EDT | 2023-12-15 | 23.87 | 0.00 | 0.00 | 0.00 | - | 503 | 1,011 | 0.00% |
| QQQ231229P00365000 | 2023-06-05 2:53PM EDT | 2023-12-29 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ240119P00365000 | 2023-06-07 3:43PM EDT | 2024-01-19 | 26.47 | 0.00 | 0.00 | 0.00 | - | 12 | 5,832 | 0.00% |
| QQQ240315P00365000 | 2023-06-07 12:01PM EDT | 2024-03-15 | 27.21 | 0.00 | 0.00 | 0.00 | - | 7 | 189 | 0.00% |
| QQQ240328P00365000 | 2023-05-26 11:49AM EDT | 2024-03-28 | 30.88 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| QQQ240621P00365000 | 2023-06-07 3:22PM EDT | 2024-06-21 | 31.32 | 0.00 | 0.00 | 0.00 | - | 1,150 | 2,301 | 0.00% |
| QQQ241220P00365000 | 2023-06-07 10:35AM EDT | 2024-12-20 | 34.50 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 0.00% |
| QQQ250117P00365000 | 2023-06-06 2:56PM EDT | 2025-01-17 | 34.95 | 0.00 | 0.00 | 0.00 | - | 30 | 33 | 0.00% |
| QQQ250620P00365000 | 2023-05-22 12:01PM EDT | 2025-06-20 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.