QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:270.00
Calls
5 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 84.59 | +1.27 | +1.52% | 6 | 6 | 2023-06-05 | 0.01 | 0.00 | - | 5 | 5 |
| 84.64 | +3.47 | +4.27% | 2 | 1 | 2023-06-06 | 0.01 | 0.00 | - | 20 | 23 |
| 87.25 | +17.23 | +24.61% | 3 | 12 | 2023-06-09 | 0.01 | 0.00 | - | 487 | 3,190 |
| 85.14 | -0.22 | -0.26% | 1 | 19,627 | 2023-06-16 | 0.02 | -0.03 | -60.00% | 176 | 95,308 |
| 79.47 | 0.00 | - | 1 | 50 | 2023-06-23 | 0.04 | -0.03 | -42.86% | 40 | 617 |
| 85.79 | +6.27 | +7.88% | 2 | 3,180 | 2023-06-30 | 0.06 | -0.03 | -33.33% | 137 | 2,668 |
| - | - | - | - | - | 2023-07-07 | 0.09 | -0.04 | -30.77% | 2 | 130 |
| - | - | - | - | - | 2023-07-14 | 0.15 | 0.00 | - | 130 | 120 |
| 86.92 | 0.00 | - | 15 | 49 | 2023-07-21 | 0.17 | -0.04 | -19.05% | 36 | 23,778 |
| 71.49 | 0.00 | - | 6 | 114 | 2023-08-18 | 0.55 | -0.05 | -8.33% | 41 | 8,230 |
| 82.62 | 0.00 | - | 2 | 10,821 | 2023-09-15 | 0.99 | -0.14 | -12.39% | 55 | 64,385 |
| 60.15 | 0.00 | - | 1 | 2,039 | 2023-09-29 | 1.31 | -0.14 | -9.66% | 12 | 3,812 |
| 78.92 | 0.00 | - | 1 | 51 | 2023-10-20 | 1.79 | -0.13 | -6.77% | 56 | 2,868 |
| 71.26 | 0.00 | - | 28 | 39 | 2023-11-17 | 2.43 | -0.37 | -13.21% | 134 | 365 |
| 94.11 | +0.11 | +0.12% | 6 | 6,754 | 2023-12-15 | 3.10 | -0.17 | -5.20% | 26 | 68,951 |
| 96.18 | +6.53 | +7.28% | 42 | 76 | 2023-12-29 | 3.35 | -0.25 | -6.94% | 156 | 2,181 |
| 98.04 | +2.05 | +2.14% | 3 | 1,612 | 2024-01-19 | 3.78 | -0.15 | -3.82% | 145 | 13,112 |
| 97.15 | 0.00 | - | 1 | 1,596 | 2024-03-15 | 5.18 | +0.03 | +0.58% | 2 | 31,864 |
| 100.62 | +16.44 | +19.53% | 43 | 8 | 2024-03-28 | 5.73 | 0.00 | - | 4 | 24 |
| 103.59 | 0.00 | - | 2 | 1,760 | 2024-06-21 | 6.95 | -0.35 | -4.79% | 17 | 5,234 |
| 104.95 | 0.00 | - | 1 | 197 | 2024-12-20 | 10.02 | -0.03 | -0.30% | 5 | 8,375 |
| 112.59 | +1.15 | +1.03% | 1 | 1,659 | 2025-01-17 | 10.27 | -0.27 | -2.56% | 1 | 6,684 |
| 106.00 | 0.00 | - | 2 | 6 | 2025-06-20 | 12.02 | -0.35 | -2.83% | 1 | 15 |
© 2023 Yahoo. All rights reserved.