QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:310.00
Callsfor30 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230530C003100002023-05-30 10:27AM EDT2023-05-3040.9341.7741.99+18.76+84.62%1722129.88%
QQQ230531C003100002023-05-30 11:39AM EDT2023-05-3141.8241.7641.93+12.35+41.91%33389.75%
QQQ230601C003100002023-05-26 3:50PM EDT2023-06-0138.7742.0342.210.00-1756684.18%
QQQ230602C003100002023-05-30 11:17AM EDT2023-06-0241.3742.0142.23+2.53+6.51%1346572.90%
QQQ230609C003100002023-05-30 10:42AM EDT2023-06-0941.3942.3442.66+1.89+4.78%136851.47%
QQQ230616C003100002023-05-30 11:20AM EDT2023-06-1642.0343.2143.43+1.95+4.87%9721,75946.45%
QQQ230623C003100002023-05-30 10:49AM EDT2023-06-2342.6143.2243.54+2.14+5.29%15740.08%
QQQ230630C003100002023-05-30 9:39AM EDT2023-06-3045.1843.6243.96+4.38+10.74%11,35737.55%
QQQ230707C003100002023-05-26 11:42AM EDT2023-07-0739.7143.9944.470.00-1136.18%
QQQ230721C003100002023-05-30 11:35AM EDT2023-07-2144.9445.2345.77+2.36+5.54%710,23735.30%
QQQ230818C003100002023-05-26 1:46PM EDT2023-08-1844.6448.0548.360.00-285,90734.56%
QQQ230915C003100002023-05-30 9:30AM EDT2023-09-1551.7950.6250.92+5.29+11.38%1716,71634.41%
QQQ230929C003100002023-05-26 3:45PM EDT2023-09-2949.0851.6251.960.00-2065234.09%
QQQ231020C003100002023-05-26 1:18PM EDT2023-10-2050.1253.2853.610.00-12433.92%
QQQ231117C003100002023-05-26 10:37AM EDT2023-11-1750.5255.8156.120.00-32034.31%
QQQ231215C003100002023-05-30 9:46AM EDT2023-12-1558.8658.2158.55+3.25+5.84%1325,93234.68%
QQQ231229C003100002023-05-26 3:58PM EDT2023-12-2956.1658.6358.970.00-12,31333.99%
QQQ240119C003100002023-05-30 11:27AM EDT2024-01-1959.3960.0860.44+1.94+3.38%118,46534.01%
QQQ240315C003100002023-05-26 2:36PM EDT2024-03-1561.2564.3064.810.00-784034.68%
QQQ240328C003100002023-04-25 3:54PM EDT2024-03-2834.5954.7955.410.00-50050125.11%
QQQ240621C003100002023-05-30 11:19AM EDT2024-06-2169.3469.5270.69+4.20+6.45%17,90834.71%
QQQ241220C003100002023-05-26 11:10AM EDT2024-12-2074.0078.0479.500.00-11,97934.38%
QQQ250117C003100002023-05-30 9:30AM EDT2025-01-1779.0078.3580.42+1.98+2.57%11,68234.15%
QQQ250620C003100002023-05-26 11:18AM EDT2025-06-2081.7683.5087.930.00-22234.69%
Putsfor30 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230530P003100002023-05-30 9:45AM EDT2023-05-300.010.000.01-0.03-75.00%12,27979.69%
QQQ230531P003100002023-05-30 11:34AM EDT2023-05-310.010.010.02-0.04-80.00%4132962.50%
QQQ230601P003100002023-05-26 4:14PM EDT2023-06-010.080.010.030.00-645652.34%
QQQ230602P003100002023-05-30 11:31AM EDT2023-06-020.040.030.04-0.08-66.67%29711,17549.22%
QQQ230605P003100002023-05-30 9:51AM EDT2023-06-050.050.040.06-0.11-68.75%1025539.06%
QQQ230606P003100002023-05-30 10:02AM EDT2023-06-060.090.060.07-0.06-40.00%26537.31%
QQQ230607P003100002023-05-30 10:11AM EDT2023-06-070.100.090.09-0.10-50.00%97036.33%
QQQ230608P003100002023-05-30 9:54AM EDT2023-06-080.110.100.11-0.12-52.17%6635.45%
QQQ230609P003100002023-05-30 11:16AM EDT2023-06-090.150.130.14-0.14-48.28%1236,63435.01%
QQQ230616P003100002023-05-30 11:41AM EDT2023-06-160.360.360.38-0.20-35.71%3,05954,91132.32%
QQQ230623P003100002023-05-30 11:07AM EDT2023-06-230.580.540.57-0.27-31.76%1195,84929.71%
QQQ230630P003100002023-05-30 11:37AM EDT2023-06-300.830.800.82-0.25-23.15%3755,26928.42%
QQQ230707P003100002023-05-30 11:36AM EDT2023-07-071.091.061.08-0.33-23.24%10731027.47%
QQQ230721P003100002023-05-30 11:39AM EDT2023-07-211.751.741.76-0.30-14.63%2,81125,50026.78%
QQQ230818P003100002023-05-30 11:34AM EDT2023-08-183.323.233.28-0.36-9.78%2,35532,56326.25%
QQQ230915P003100002023-05-30 11:32AM EDT2023-09-154.694.594.64-0.38-7.50%12325,74225.62%
QQQ230929P003100002023-05-26 3:59PM EDT2023-09-295.125.345.41-0.85-14.24%24,32125.60%
QQQ231020P003100002023-05-30 10:44AM EDT2023-10-206.306.316.38-0.59-8.56%61,98525.31%
QQQ231117P003100002023-05-30 9:58AM EDT2023-11-177.547.547.63-0.66-8.05%61,13325.01%
QQQ231215P003100002023-05-30 11:20AM EDT2023-12-158.808.678.76-0.42-4.56%4133,84424.69%
QQQ231229P003100002023-05-30 11:34AM EDT2023-12-299.269.099.20-0.47-4.83%1450024.42%
QQQ240119P003100002023-05-30 11:04AM EDT2024-01-199.739.759.84-0.63-6.08%5,08414,57324.07%
QQQ240315P003100002023-05-26 3:51PM EDT2024-03-1512.3211.6711.810.00-371,64323.67%
QQQ240328P003100002023-05-30 9:40AM EDT2024-03-2812.0012.0212.28-2.70-18.37%312623.63%
QQQ240621P003100002023-05-30 11:23AM EDT2024-06-2114.7314.3214.59-0.30-2.00%1211,17222.89%
QQQ241220P003100002023-05-26 1:25PM EDT2024-12-2019.1118.3618.740.00-2867021.77%
QQQ250117P003100002023-05-30 10:24AM EDT2025-01-1719.0018.5519.42-0.61-3.11%41,21321.71%
QQQ250620P003100002023-05-26 3:54PM EDT2025-06-2021.2521.0422.330.00-835321.07%