QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:290.00
Callsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230605C00290000 | 2023-05-24 3:32PM EDT | 2023-06-05 | 43.27 | 64.63 | 65.02 | 0.00 | - | - | 2 | 103.71% |
| QQQ230609C00290000 | 2023-06-02 3:13PM EDT | 2023-06-09 | 65.14 | 64.89 | 65.25 | +4.94 | +8.21% | 1 | 21 | 77.93% |
| QQQ230616C00290000 | 2023-06-02 4:04PM EDT | 2023-06-16 | 65.47 | 65.36 | 65.54 | +2.94 | +4.70% | 908 | 54,402 | 62.16% |
| QQQ230623C00290000 | 2023-06-02 3:13PM EDT | 2023-06-23 | 65.48 | 65.26 | 65.69 | +5.90 | +9.90% | 2 | 15 | 51.07% |
| QQQ230630C00290000 | 2023-06-01 2:05PM EDT | 2023-06-30 | 64.64 | 65.44 | 65.69 | +1.43 | +2.26% | 3 | 5,221 | 46.41% |
| QQQ230707C00290000 | 2023-06-02 9:48AM EDT | 2023-07-07 | 64.97 | 65.66 | 66.10 | +1.05 | +1.64% | 3 | 8 | 44.74% |
| QQQ230721C00290000 | 2023-06-02 1:37PM EDT | 2023-07-21 | 66.75 | 66.47 | 66.82 | +3.08 | +4.84% | 8 | 683 | 41.80% |
| QQQ230818C00290000 | 2023-06-01 2:06PM EDT | 2023-08-18 | 66.44 | 68.31 | 68.76 | 0.00 | - | 13 | 721 | 40.11% |
| QQQ230915C00290000 | 2023-06-02 12:50PM EDT | 2023-09-15 | 70.78 | 70.30 | 70.63 | +2.14 | +3.12% | 6 | 20,008 | 38.98% |
| QQQ230929C00290000 | 2023-05-30 2:34PM EDT | 2023-09-29 | 67.79 | 70.83 | 71.31 | 0.00 | - | 5 | 86 | 38.07% |
| QQQ231020C00290000 | 2023-05-25 9:49AM EDT | 2023-10-20 | 57.50 | 72.39 | 72.82 | 0.00 | - | 2 | 4 | 37.95% |
| QQQ231117C00290000 | 2023-05-31 10:39AM EDT | 2023-11-17 | 68.88 | 74.43 | 74.89 | 0.00 | - | 5 | 622 | 38.00% |
| QQQ231215C00290000 | 2023-06-02 1:46PM EDT | 2023-12-15 | 76.37 | 76.35 | 76.83 | +1.89 | +2.54% | 2 | 5,870 | 37.95% |
| QQQ231229C00290000 | 2023-05-30 12:43PM EDT | 2023-12-29 | 73.80 | 76.87 | 77.36 | 0.00 | - | 7 | 0 | 37.37% |
| QQQ240119C00290000 | 2023-06-02 11:13AM EDT | 2024-01-19 | 78.51 | 78.16 | 78.64 | +6.19 | +8.56% | 1 | 0 | 37.25% |
| QQQ240315C00290000 | 2023-06-02 3:21PM EDT | 2024-03-15 | 82.20 | 81.79 | 82.48 | +2.70 | +3.40% | 1 | 895 | 37.62% |
| QQQ240328C00290000 | 2023-06-01 3:03PM EDT | 2024-03-28 | 80.98 | 82.11 | 82.97 | 0.00 | - | 50 | 57 | 37.31% |
| QQQ240621C00290000 | 2023-06-02 1:31PM EDT | 2024-06-21 | 87.30 | 86.59 | 87.75 | +6.05 | +7.45% | 1 | 3,830 | 37.25% |
| QQQ241220C00290000 | 2023-06-01 9:36AM EDT | 2024-12-20 | 87.68 | 94.62 | 95.91 | 0.00 | - | 1 | 3,945 | 36.57% |
| QQQ250117C00290000 | 2023-05-30 12:01PM EDT | 2025-01-17 | 93.45 | 95.05 | 96.98 | 0.00 | - | 2 | 951 | 36.44% |
| QQQ250620C00290000 | 2023-05-30 10:23AM EDT | 2025-06-20 | 99.08 | 99.50 | 104.38 | 0.00 | - | 2 | 9 | 36.99% |
Putsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230605P00290000 | 2023-06-01 10:58AM EDT | 2023-06-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 47 | 71.88% |
| QQQ230606P00290000 | 2023-05-24 3:57PM EDT | 2023-06-06 | 0.18 | 0.00 | 0.01 | 0.00 | - | - | 25 | 60.94% |
| QQQ230608P00290000 | 2023-05-31 3:53PM EDT | 2023-06-08 | 0.04 | 0.00 | 0.02 | 0.00 | - | 7 | 18 | 53.13% |
| QQQ230609P00290000 | 2023-06-02 12:10PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 164 | 1,980 | 51.17% |
| QQQ230616P00290000 | 2023-06-02 4:13PM EDT | 2023-06-16 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 1,579 | 146,736 | 43.26% |
| QQQ230623P00290000 | 2023-06-02 3:46PM EDT | 2023-06-23 | 0.11 | 0.09 | 0.12 | -0.04 | -26.67% | 6 | 0 | 37.21% |
| QQQ230630P00290000 | 2023-06-02 3:43PM EDT | 2023-06-30 | 0.15 | 0.14 | 0.16 | -0.08 | -34.78% | 99 | 18,546 | 33.55% |
| QQQ230707P00290000 | 2023-06-02 3:04PM EDT | 2023-07-07 | 0.22 | 0.20 | 0.23 | -0.09 | -29.03% | 18 | 48 | 31.64% |
| QQQ230721P00290000 | 2023-06-02 4:11PM EDT | 2023-07-21 | 0.42 | 0.40 | 0.42 | -0.16 | -27.59% | 2,002 | 13,466 | 29.47% |
| QQQ230818P00290000 | 2023-06-02 3:59PM EDT | 2023-08-18 | 1.13 | 1.12 | 1.14 | -0.27 | -19.29% | 428 | 27,145 | 28.58% |
| QQQ230915P00290000 | 2023-06-02 3:51PM EDT | 2023-09-15 | 1.96 | 1.92 | 1.96 | -0.36 | -15.52% | 260 | 0 | 27.83% |
| QQQ230929P00290000 | 2023-06-02 3:55PM EDT | 2023-09-29 | 2.45 | 2.42 | 2.49 | -0.36 | -12.81% | 24 | 14,412 | 27.85% |
| QQQ231020P00290000 | 2023-06-02 4:03PM EDT | 2023-10-20 | 3.15 | 3.12 | 3.17 | -0.51 | -13.93% | 39 | 3,152 | 27.49% |
| QQQ231117P00290000 | 2023-06-02 10:48AM EDT | 2023-11-17 | 4.16 | 4.02 | 4.17 | -0.50 | -10.73% | 4 | 757 | 27.30% |
| QQQ231215P00290000 | 2023-06-02 2:56PM EDT | 2023-12-15 | 4.97 | 4.95 | 5.01 | -0.51 | -9.31% | 169 | 0 | 26.84% |
| QQQ231229P00290000 | 2023-06-02 3:58PM EDT | 2023-12-29 | 5.37 | 5.30 | 5.40 | -0.58 | -9.75% | 273 | 8,380 | 26.61% |
| QQQ240119P00290000 | 2023-06-02 4:09PM EDT | 2024-01-19 | 5.86 | 5.81 | 5.92 | -0.64 | -9.85% | 192 | 27,652 | 26.20% |
| QQQ240315P00290000 | 2023-06-02 1:48PM EDT | 2024-03-15 | 7.38 | 7.32 | 7.53 | -0.64 | -7.98% | 6 | 11,731 | 25.69% |
| QQQ240328P00290000 | 2023-06-01 3:05PM EDT | 2024-03-28 | 8.00 | 7.56 | 7.94 | -0.30 | -3.61% | 1 | 0 | 25.65% |
| QQQ240621P00290000 | 2023-06-02 12:11PM EDT | 2024-06-21 | 9.82 | 9.64 | 9.85 | -0.48 | -4.66% | 16 | 10,547 | 24.71% |
| QQQ241220P00290000 | 2023-05-31 11:52AM EDT | 2024-12-20 | 15.30 | 13.28 | 13.54 | 0.00 | - | 3 | 0 | 23.44% |
| QQQ250117P00290000 | 2023-06-02 3:52PM EDT | 2025-01-17 | 13.87 | 13.70 | 14.05 | -0.76 | -5.19% | 15 | 1,860 | 23.28% |
| QQQ250620P00290000 | 2023-05-30 11:24AM EDT | 2025-06-20 | 17.16 | 13.68 | 18.50 | 0.00 | - | 20 | 0 | 23.75% |
© 2023 Yahoo. All rights reserved.