QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:425.00
Callsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230616C00425000 | 2023-05-02 10:34AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 4,825 | 28.91% |
| QQQ230630C00425000 | 2023-05-26 3:49PM EDT | 2023-06-30 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 47 | 5,332 | 22.27% |
| QQQ230721C00425000 | 2023-05-26 10:48AM EDT | 2023-07-21 | 0.03 | 0.04 | 0.06 | 0.00 | - | 4 | 688 | 20.61% |
| QQQ230818C00425000 | 2023-05-26 3:22PM EDT | 2023-08-18 | 0.16 | 0.14 | 0.17 | +0.11 | +220.00% | 97 | 406 | 19.07% |
| QQQ230915C00425000 | 2023-05-26 4:09PM EDT | 2023-09-15 | 0.31 | 0.31 | 0.34 | +0.20 | +181.82% | 22 | 497 | 18.24% |
| QQQ231020C00425000 | 2023-05-26 11:59AM EDT | 2023-10-20 | 0.54 | 0.71 | 0.77 | +0.28 | +107.69% | 1 | 103 | 18.31% |
| QQQ231117C00425000 | 2023-05-26 2:59PM EDT | 2023-11-17 | 1.23 | 1.25 | 1.33 | +0.60 | +95.24% | 1 | 6 | 18.76% |
| QQQ231215C00425000 | 2023-05-26 1:33PM EDT | 2023-12-15 | 1.86 | 1.96 | 2.01 | +1.07 | +135.44% | 138 | 501 | 19.15% |
| QQQ240119C00425000 | 2023-05-26 1:30PM EDT | 2024-01-19 | 2.62 | 2.79 | 2.93 | +1.01 | +62.73% | 47 | 739 | 19.48% |
| QQQ240315C00425000 | 2023-05-26 3:49PM EDT | 2024-03-15 | 4.66 | 4.78 | 4.98 | +1.53 | +48.88% | 14 | 339 | 20.49% |
| QQQ240328C00425000 | 2023-05-26 12:17PM EDT | 2024-03-28 | 4.70 | 5.12 | 5.49 | +4.70 | - | 7 | 0 | 20.69% |
| QQQ240621C00425000 | 2023-05-26 12:07PM EDT | 2024-06-21 | 8.01 | 8.68 | 8.93 | +3.00 | +59.88% | 1 | 7,656 | 21.76% |
| QQQ241220C00425000 | 2023-05-25 11:28AM EDT | 2024-12-20 | 12.84 | 16.47 | 16.81 | 0.00 | - | 55 | 420 | 23.53% |
| QQQ250117C00425000 | 2023-05-26 3:00PM EDT | 2025-01-17 | 17.45 | 17.11 | 17.92 | +3.95 | +29.26% | 57 | 243 | 23.68% |
| QQQ250620C00425000 | 2023-05-26 3:48PM EDT | 2025-06-20 | 23.61 | 21.50 | 26.50 | +3.61 | +18.05% | 1 | 147 | 25.82% |
Putsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230616P00425000 | 2023-05-05 4:06PM EDT | 2023-06-16 | 102.28 | 75.68 | 75.96 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ230630P00425000 | 2023-03-10 11:49AM EDT | 2023-06-30 | 134.57 | 106.79 | 107.17 | 0.00 | - | 2 | 0 | 133.27% |
| QQQ230721P00425000 | 2023-03-28 9:43AM EDT | 2023-07-21 | 118.85 | 101.13 | 105.40 | 0.00 | - | 2 | 0 | 96.87% |
| QQQ230818P00425000 | 2023-03-27 10:22AM EDT | 2023-08-18 | 113.25 | 109.50 | 114.00 | 0.00 | - | 2 | 0 | 92.06% |
| QQQ230915P00425000 | 2023-01-31 3:30PM EDT | 2023-09-15 | 131.51 | 130.99 | 131.53 | 0.00 | - | 2 | 0 | 105.34% |
| QQQ231215P00425000 | 2023-05-24 11:27AM EDT | 2023-12-15 | 93.75 | 75.13 | 76.46 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240119P00425000 | 2023-05-05 10:17AM EDT | 2024-01-19 | 104.10 | 75.29 | 76.32 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621P00425000 | 2023-03-02 2:27PM EDT | 2024-06-21 | 134.93 | 101.50 | 106.37 | 0.00 | - | 2 | 0 | 38.35% |
| QQQ241220P00425000 | 2022-11-11 11:18AM EDT | 2024-12-20 | 139.43 | 141.25 | 145.05 | 0.00 | - | 2 | 0 | 53.05% |
| QQQ250117P00425000 | 2022-10-17 1:44PM EDT | 2025-01-17 | 155.49 | 140.20 | 145.00 | 0.00 | - | 2 | 0 | 51.49% |
© 2023 Yahoo. All rights reserved.