QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:365.00
Callsfor8 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230608C003650002023-06-07 3:59PM EDT2023-06-080.010.000.000.00-62770425.00%
QQQ230609C003650002023-06-07 4:13PM EDT2023-06-090.020.000.000.00-1,8133,78312.50%
QQQ230612C003650002023-06-07 3:28PM EDT2023-06-120.050.000.000.00-1877676.25%
QQQ230613C003650002023-06-07 4:08PM EDT2023-06-130.110.000.000.00-1,0806946.25%
QQQ230614C003650002023-06-07 3:45PM EDT2023-06-140.220.000.000.00-825416.25%
QQQ230615C003650002023-06-07 3:15PM EDT2023-06-150.330.000.000.00-1586566.25%
QQQ230616C003650002023-06-07 4:14PM EDT2023-06-160.350.000.000.00-7,10217,3836.25%
QQQ230623C003650002023-06-07 3:57PM EDT2023-06-230.660.000.000.00-4639666.25%
QQQ230630C003650002023-06-07 4:05PM EDT2023-06-301.140.000.000.00-2,54721,0643.13%
QQQ230707C003650002023-06-07 4:01PM EDT2023-07-071.590.000.000.00-2844473.13%
QQQ230714C003650002023-06-07 4:14PM EDT2023-07-142.140.000.000.00-871553.13%
QQQ230721C003650002023-06-07 3:59PM EDT2023-07-212.750.000.000.00-1,06412,7283.13%
QQQ230818C003650002023-06-07 4:00PM EDT2023-08-185.490.000.000.00-4099,2401.56%
QQQ230915C003650002023-06-07 3:42PM EDT2023-09-158.060.000.000.00-16825,5161.56%
QQQ230929C003650002023-06-07 4:07PM EDT2023-09-299.140.000.000.00-2451,8361.56%
QQQ231020C003650002023-06-07 3:57PM EDT2023-10-2011.170.000.000.00-92,4701.56%
QQQ231117C003650002023-06-07 3:56PM EDT2023-11-1713.610.000.000.00-242,2641.56%
QQQ231215C003650002023-06-07 12:52PM EDT2023-12-1517.390.000.000.00-50319,2341.56%
QQQ231229C003650002023-06-07 4:12PM EDT2023-12-2916.990.000.000.00-22161.56%
QQQ240119C003650002023-06-07 4:07PM EDT2024-01-1918.560.000.000.00-4,01319,0671.56%
QQQ240315C003650002023-06-07 3:17PM EDT2024-03-1523.660.000.000.00-112540.78%
QQQ240328C003650002023-05-31 11:36AM EDT2024-03-2824.960.000.000.00-1100.78%
QQQ240621C003650002023-06-07 3:22PM EDT2024-06-2130.330.000.000.00-1,1531,4810.78%
QQQ241220C003650002023-06-07 9:58AM EDT2024-12-2045.330.000.000.00-12280.78%
QQQ250117C003650002023-06-05 1:21PM EDT2025-01-1747.850.000.000.00-14250.78%
QQQ250620C003650002023-06-05 10:46AM EDT2025-06-2055.500.000.000.00-12260.78%
Putsfor8 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230608P003650002023-06-07 2:18PM EDT2023-06-0814.640.000.000.00-2880.00%
QQQ230609P003650002023-06-07 3:40PM EDT2023-06-0916.510.000.000.00-606260.00%
QQQ230612P003650002023-06-07 1:38PM EDT2023-06-1215.860.000.000.00-2110.00%
QQQ230614P003650002023-06-07 1:56PM EDT2023-06-1415.240.000.000.00-1840.00%
QQQ230615P003650002023-06-06 3:36PM EDT2023-06-1510.760.000.000.00-3300.00%
QQQ230616P003650002023-06-07 4:07PM EDT2023-06-1616.380.000.000.00-3127730.00%
QQQ230623P003650002023-06-07 2:45PM EDT2023-06-2316.200.000.000.00-12370.00%
QQQ230630P003650002023-06-07 3:43PM EDT2023-06-3017.180.000.000.00-1,0451,4080.00%
QQQ230707P003650002023-06-07 2:33PM EDT2023-07-0716.500.000.000.00-11930.00%
QQQ230714P003650002023-06-07 12:28PM EDT2023-07-1416.520.000.000.00-4690.00%
QQQ230721P003650002023-06-07 2:55PM EDT2023-07-2117.250.000.000.00-492580.00%
QQQ230818P003650002023-06-07 4:01PM EDT2023-08-1819.250.000.000.00-343110.00%
QQQ230915P003650002023-06-07 2:31PM EDT2023-09-1519.780.000.000.00-2538610.00%
QQQ230929P003650002023-06-06 10:59AM EDT2023-09-2918.100.000.000.00-63730.00%
QQQ231020P003650002023-06-07 3:56PM EDT2023-10-2022.340.000.000.00-82770.00%
QQQ231117P003650002023-06-07 10:40AM EDT2023-11-1721.380.000.000.00-53040.00%
QQQ231215P003650002023-06-07 12:52PM EDT2023-12-1523.870.000.000.00-5031,0110.00%
QQQ231229P003650002023-06-05 2:53PM EDT2023-12-2923.700.000.000.00-180.00%
QQQ240119P003650002023-06-07 3:43PM EDT2024-01-1926.470.000.000.00-125,8320.00%
QQQ240315P003650002023-06-07 12:01PM EDT2024-03-1527.210.000.000.00-71890.00%
QQQ240328P003650002023-05-26 11:49AM EDT2024-03-2830.880.000.000.00-3200.00%
QQQ240621P003650002023-06-07 3:22PM EDT2024-06-2131.320.000.000.00-1,1502,3010.00%
QQQ241220P003650002023-06-07 10:35AM EDT2024-12-2034.500.000.000.00-10370.00%
QQQ250117P003650002023-06-06 2:56PM EDT2025-01-1734.950.000.000.00-30330.00%
QQQ250620P003650002023-05-22 12:01PM EDT2025-06-2047.500.000.000.00-130.00%