QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:361.00
Callsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230606C00361000 | 2023-06-05 4:14PM EDT | 2023-06-06 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,748 | 0 | 6.25% |
| QQQ230607C00361000 | 2023-06-05 4:11PM EDT | 2023-06-07 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2,329 | 0 | 6.25% |
| QQQ230608C00361000 | 2023-06-05 4:11PM EDT | 2023-06-08 | 0.60 | 0.00 | 0.00 | 0.00 | - | 736 | 0 | 6.25% |
| QQQ230609C00361000 | 2023-06-05 4:04PM EDT | 2023-06-09 | 0.84 | 0.00 | 0.00 | 0.00 | - | 3,200 | 0 | 3.13% |
| QQQ230612C00361000 | 2023-06-05 3:09PM EDT | 2023-06-12 | 1.06 | 0.00 | 0.00 | 0.00 | - | 669 | 0 | 3.13% |
| QQQ230613C00361000 | 2023-06-05 3:50PM EDT | 2023-06-13 | 1.61 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 3.13% |
| QQQ230614C00361000 | 2023-06-05 3:59PM EDT | 2023-06-14 | 2.01 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 3.13% |
| QQQ230615C00361000 | 2023-06-05 2:46PM EDT | 2023-06-15 | 2.22 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 3.13% |
| QQQ230616C00361000 | 2023-06-05 4:09PM EDT | 2023-06-16 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2,120 | 0 | 3.13% |
| QQQ230623C00361000 | 2023-06-05 3:34PM EDT | 2023-06-23 | 3.23 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 1.56% |
| QQQ230630C00361000 | 2023-06-05 4:11PM EDT | 2023-06-30 | 4.18 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 1.56% |
| QQQ230707C00361000 | 2023-06-05 3:46PM EDT | 2023-07-07 | 5.02 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 1.56% |
| QQQ230714C00361000 | 2023-06-05 12:42PM EDT | 2023-07-14 | 7.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| QQQ230721C00361000 | 2023-06-05 4:09PM EDT | 2023-07-21 | 6.83 | 0.00 | 0.00 | 0.00 | - | 1,314 | 0 | 1.56% |
| QQQ230818C00361000 | 2023-06-05 3:55PM EDT | 2023-08-18 | 10.54 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.78% |
| QQQ230915C00361000 | 2023-06-05 3:44PM EDT | 2023-09-15 | 13.83 | 0.00 | 0.00 | 0.00 | - | 1,127 | 0 | 0.78% |
| QQQ230929C00361000 | 2023-06-02 3:19PM EDT | 2023-09-29 | 15.44 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.78% |
| QQQ231215C00361000 | 2023-06-05 10:42AM EDT | 2023-12-15 | 23.45 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 0.78% |
| QQQ231229C00361000 | 2023-05-30 3:53PM EDT | 2023-12-29 | 22.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| QQQ240315C00361000 | 2023-04-28 2:47PM EDT | 2024-03-15 | 13.89 | 27.36 | 27.87 | 0.00 | - | 4 | 8 | 24.51% |
Putsfor6 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230606P00361000 | 2023-06-05 4:08PM EDT | 2023-06-06 | 6.13 | 0.00 | 0.00 | 0.00 | - | 498 | 0 | 0.00% |
| QQQ230607P00361000 | 2023-06-05 3:12PM EDT | 2023-06-07 | 6.81 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| QQQ230608P00361000 | 2023-06-05 3:06PM EDT | 2023-06-08 | 7.00 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 0.00% |
| QQQ230609P00361000 | 2023-06-05 4:09PM EDT | 2023-06-09 | 6.65 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| QQQ230612P00361000 | 2023-06-05 9:56AM EDT | 2023-06-12 | 6.98 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| QQQ230613P00361000 | 2023-06-05 1:32PM EDT | 2023-06-13 | 6.21 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| QQQ230614P00361000 | 2023-06-05 2:52PM EDT | 2023-06-14 | 8.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ230616P00361000 | 2023-06-05 2:31PM EDT | 2023-06-16 | 7.99 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| QQQ230623P00361000 | 2023-06-05 2:33PM EDT | 2023-06-23 | 9.23 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| QQQ230630P00361000 | 2023-06-05 3:04PM EDT | 2023-06-30 | 10.01 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| QQQ230721P00361000 | 2023-06-05 3:20PM EDT | 2023-07-21 | 11.31 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| QQQ230818P00361000 | 2023-06-05 1:38PM EDT | 2023-08-18 | 13.29 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| QQQ230915P00361000 | 2023-06-05 3:44PM EDT | 2023-09-15 | 15.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ230929P00361000 | 2023-06-05 1:51PM EDT | 2023-09-29 | 16.48 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| QQQ231215P00361000 | 2023-05-31 3:05PM EDT | 2023-12-15 | 25.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231229P00361000 | 2023-05-30 3:53PM EDT | 2023-12-29 | 25.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ240315P00361000 | 2023-05-26 9:41AM EDT | 2024-03-15 | 30.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.