QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:327.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230609C00327000 | 2023-06-08 3:30PM EDT | 2023-06-09 | 25.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ230612C00327000 | 2023-06-07 3:40PM EDT | 2023-06-12 | 21.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ230616C00327000 | 2023-06-08 1:45PM EDT | 2023-06-16 | 24.96 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ230623C00327000 | 2023-06-08 10:57AM EDT | 2023-06-23 | 25.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ230630C00327000 | 2023-06-08 10:30AM EDT | 2023-06-30 | 25.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230707C00327000 | 2023-06-08 9:45AM EDT | 2023-07-07 | 25.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230714C00327000 | 2023-06-02 10:11AM EDT | 2023-07-14 | 29.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230721C00327000 | 2023-06-08 2:35PM EDT | 2023-07-21 | 28.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230818C00327000 | 2023-06-07 11:03AM EDT | 2023-08-18 | 32.08 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| QQQ230915C00327000 | 2023-06-08 9:31AM EDT | 2023-09-15 | 32.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230929C00327000 | 2023-06-01 11:15AM EDT | 2023-09-29 | 35.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ231020C00327000 | 2023-06-05 1:13PM EDT | 2023-10-20 | 42.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231117C00327000 | 2023-06-05 9:56AM EDT | 2023-11-17 | 43.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ231215C00327000 | 2023-06-01 3:35PM EDT | 2023-12-15 | 43.97 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 0.00% |
| QQQ231229C00327000 | 2023-06-08 3:46PM EDT | 2023-12-29 | 44.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240315C00327000 | 2023-06-05 9:39AM EDT | 2024-03-15 | 53.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240328C00327000 | 2023-05-26 3:39PM EDT | 2024-03-28 | 49.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230609P00327000 | 2023-06-08 4:11PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 25.00% |
| QQQ230612P00327000 | 2023-06-08 11:44AM EDT | 2023-06-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ230613P00327000 | 2023-06-07 2:47PM EDT | 2023-06-13 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| QQQ230614P00327000 | 2023-06-07 1:50PM EDT | 2023-06-14 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| QQQ230616P00327000 | 2023-06-08 4:04PM EDT | 2023-06-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 12.50% |
| QQQ230623P00327000 | 2023-06-08 12:44PM EDT | 2023-06-23 | 0.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| QQQ230630P00327000 | 2023-06-08 4:12PM EDT | 2023-06-30 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1,371 | 0 | 6.25% |
| QQQ230707P00327000 | 2023-06-08 3:18PM EDT | 2023-07-07 | 1.02 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 6.25% |
| QQQ230714P00327000 | 2023-06-08 10:08AM EDT | 2023-07-14 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ230721P00327000 | 2023-06-08 3:55PM EDT | 2023-07-21 | 1.81 | 0.00 | 0.00 | 0.00 | - | 923 | 0 | 6.25% |
| QQQ230818P00327000 | 2023-06-08 2:58PM EDT | 2023-08-18 | 3.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| QQQ230915P00327000 | 2023-06-08 2:42PM EDT | 2023-09-15 | 5.28 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| QQQ230929P00327000 | 2023-06-08 1:16PM EDT | 2023-09-29 | 6.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ231020P00327000 | 2023-06-08 2:54PM EDT | 2023-10-20 | 7.29 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 3.13% |
| QQQ231117P00327000 | 2023-06-07 11:06AM EDT | 2023-11-17 | 8.82 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| QQQ231215P00327000 | 2023-06-06 11:23AM EDT | 2023-12-15 | 9.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ231229P00327000 | 2023-05-16 10:45AM EDT | 2023-12-29 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ240315P00327000 | 2023-06-05 11:06AM EDT | 2024-03-15 | 13.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| QQQ240328P00327000 | 2023-06-01 1:19PM EDT | 2024-03-28 | 15.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.