QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:372.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230607C00372000 | 2023-06-07 10:17AM EDT | 2023-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 192 | 41.41% |
| QQQ230608C00372000 | 2023-06-07 10:14AM EDT | 2023-06-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 259 | 185 | 28.91% |
| QQQ230609C00372000 | 2023-06-07 11:31AM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 103 | 1,382 | 23.83% |
| QQQ230612C00372000 | 2023-06-07 11:24AM EDT | 2023-06-12 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 220 | 129 | 18.16% |
| QQQ230613C00372000 | 2023-06-07 10:56AM EDT | 2023-06-13 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 8 | 53 | 18.85% |
| QQQ230614C00372000 | 2023-06-07 9:47AM EDT | 2023-06-14 | 0.27 | 0.09 | 0.11 | +0.08 | +42.11% | 4 | 86 | 19.92% |
| QQQ230615C00372000 | 2023-06-07 10:36AM EDT | 2023-06-15 | 0.19 | 0.14 | 0.15 | -0.11 | -36.67% | 2 | 59 | 19.78% |
| QQQ230616C00372000 | 2023-06-07 11:38AM EDT | 2023-06-16 | 0.20 | 0.18 | 0.19 | -0.14 | -41.18% | 114 | 851 | 19.61% |
| QQQ230623C00372000 | 2023-06-07 11:31AM EDT | 2023-06-23 | 0.42 | 0.36 | 0.38 | -0.20 | -32.26% | 9 | 449 | 17.33% |
| QQQ230630C00372000 | 2023-06-07 11:44AM EDT | 2023-06-30 | 0.69 | 0.70 | 0.71 | -0.39 | -36.11% | 60 | 629 | 16.97% |
| QQQ230707C00372000 | 2023-06-07 10:32AM EDT | 2023-07-07 | 1.25 | 1.06 | 1.08 | -0.20 | -13.79% | 47 | 122 | 16.81% |
| QQQ230714C00372000 | 2023-06-07 9:40AM EDT | 2023-07-14 | 1.74 | 1.46 | 1.50 | -0.33 | -15.94% | 4 | 77 | 16.83% |
| QQQ230721C00372000 | 2023-06-07 11:45AM EDT | 2023-07-21 | 1.95 | 1.94 | 1.96 | -0.73 | -27.24% | 200 | 1,772 | 16.96% |
| QQQ230818C00372000 | 2023-06-07 11:34AM EDT | 2023-08-18 | 4.57 | 4.36 | 4.39 | -0.74 | -13.94% | 136 | 397 | 18.53% |
| QQQ230915C00372000 | 2023-06-07 10:52AM EDT | 2023-09-15 | 6.69 | 6.72 | 6.75 | -1.05 | -13.57% | 18 | 437 | 19.51% |
| QQQ230929C00372000 | 2023-06-01 2:46PM EDT | 2023-09-29 | 9.28 | 7.85 | 7.93 | 0.00 | - | 1 | 101 | 19.97% |
| QQQ231215C00372000 | 2023-06-07 9:30AM EDT | 2023-12-15 | 16.27 | 14.64 | 14.76 | +1.22 | +8.11% | 1 | 200 | 22.59% |
| QQQ231229C00372000 | 2023-06-01 11:15AM EDT | 2023-12-29 | 16.09 | 15.36 | 15.54 | 0.00 | - | 102 | 56 | 22.57% |
| QQQ240315C00372000 | 2023-06-05 9:47AM EDT | 2024-03-15 | 25.02 | 21.37 | 21.69 | 0.00 | - | 5 | 54 | 24.34% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230609P00372000 | 2023-06-05 9:30AM EDT | 2023-06-09 | 19.65 | 19.81 | 19.99 | +2.33 | +13.45% | 30 | 30 | 0.00% |
| QQQ230616P00372000 | 2023-06-02 1:52PM EDT | 2023-06-16 | 17.50 | 19.86 | 20.29 | 0.00 | - | 10 | 10 | 0.00% |
| QQQ230630P00372000 | 2023-06-06 9:33AM EDT | 2023-06-30 | 19.27 | 20.28 | 20.50 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ230721P00372000 | 2023-06-06 9:46AM EDT | 2023-07-21 | 19.67 | 20.74 | 21.01 | 0.00 | - | 2 | 3 | 11.26% |
| QQQ230818P00372000 | 2023-06-07 9:41AM EDT | 2023-08-18 | 18.47 | 21.88 | 22.15 | -1.22 | -6.20% | 4 | 5 | 12.48% |
| QQQ230915P00372000 | 2023-04-17 2:27PM EDT | 2023-09-15 | 55.32 | 40.65 | 40.92 | 0.00 | - | - | 0 | 38.98% |
| QQQ231215P00372000 | 2023-06-06 1:09PM EDT | 2023-12-15 | 26.09 | 27.14 | 27.34 | 0.00 | - | 359 | 351 | 14.24% |
| QQQ231229P00372000 | 2023-05-30 9:50AM EDT | 2023-12-29 | 28.76 | 27.54 | 27.88 | 0.00 | - | 1 | 6 | 14.32% |
| QQQ240315P00372000 | 2023-06-06 2:37PM EDT | 2024-03-15 | 29.51 | 30.42 | 30.53 | 0.00 | - | 4 | 119 | 14.57% |
© 2023 Yahoo. All rights reserved.