QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:372.00
Callsfor7 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230607C003720002023-06-07 10:17AM EDT2023-06-070.010.000.010.00-1319241.41%
QQQ230608C003720002023-06-07 10:14AM EDT2023-06-080.010.000.010.00-25918528.91%
QQQ230609C003720002023-06-07 11:31AM EDT2023-06-090.010.000.01-0.01-50.00%1031,38223.83%
QQQ230612C003720002023-06-07 11:24AM EDT2023-06-120.020.010.02-0.03-60.00%22012918.16%
QQQ230613C003720002023-06-07 10:56AM EDT2023-06-130.050.040.05-0.05-50.00%85318.85%
QQQ230614C003720002023-06-07 9:47AM EDT2023-06-140.270.090.11+0.08+42.11%48619.92%
QQQ230615C003720002023-06-07 10:36AM EDT2023-06-150.190.140.15-0.11-36.67%25919.78%
QQQ230616C003720002023-06-07 11:38AM EDT2023-06-160.200.180.19-0.14-41.18%11485119.61%
QQQ230623C003720002023-06-07 11:31AM EDT2023-06-230.420.360.38-0.20-32.26%944917.33%
QQQ230630C003720002023-06-07 11:44AM EDT2023-06-300.690.700.71-0.39-36.11%6062916.97%
QQQ230707C003720002023-06-07 10:32AM EDT2023-07-071.251.061.08-0.20-13.79%4712216.81%
QQQ230714C003720002023-06-07 9:40AM EDT2023-07-141.741.461.50-0.33-15.94%47716.83%
QQQ230721C003720002023-06-07 11:45AM EDT2023-07-211.951.941.96-0.73-27.24%2001,77216.96%
QQQ230818C003720002023-06-07 11:34AM EDT2023-08-184.574.364.39-0.74-13.94%13639718.53%
QQQ230915C003720002023-06-07 10:52AM EDT2023-09-156.696.726.75-1.05-13.57%1843719.51%
QQQ230929C003720002023-06-01 2:46PM EDT2023-09-299.287.857.930.00-110119.97%
QQQ231215C003720002023-06-07 9:30AM EDT2023-12-1516.2714.6414.76+1.22+8.11%120022.59%
QQQ231229C003720002023-06-01 11:15AM EDT2023-12-2916.0915.3615.540.00-1025622.57%
QQQ240315C003720002023-06-05 9:47AM EDT2024-03-1525.0221.3721.690.00-55424.34%
Putsfor7 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230609P003720002023-06-05 9:30AM EDT2023-06-0919.6519.8119.99+2.33+13.45%30300.00%
QQQ230616P003720002023-06-02 1:52PM EDT2023-06-1617.5019.8620.290.00-10100.00%
QQQ230630P003720002023-06-06 9:33AM EDT2023-06-3019.2720.2820.500.00-130.00%
QQQ230721P003720002023-06-06 9:46AM EDT2023-07-2119.6720.7421.010.00-2311.26%
QQQ230818P003720002023-06-07 9:41AM EDT2023-08-1818.4721.8822.15-1.22-6.20%4512.48%
QQQ230915P003720002023-04-17 2:27PM EDT2023-09-1555.3240.6540.920.00--038.98%
QQQ231215P003720002023-06-06 1:09PM EDT2023-12-1526.0927.1427.340.00-35935114.24%
QQQ231229P003720002023-05-30 9:50AM EDT2023-12-2928.7627.5427.880.00-1614.32%
QQQ240315P003720002023-06-06 2:37PM EDT2024-03-1529.5130.4230.530.00-411914.57%