QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:310.00
Callsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230530C00310000 | 2023-05-30 10:27AM EDT | 2023-05-30 | 40.93 | 41.77 | 41.99 | +18.76 | +84.62% | 17 | 22 | 129.88% |
| QQQ230531C00310000 | 2023-05-30 11:39AM EDT | 2023-05-31 | 41.82 | 41.76 | 41.93 | +12.35 | +41.91% | 3 | 33 | 89.75% |
| QQQ230601C00310000 | 2023-05-26 3:50PM EDT | 2023-06-01 | 38.77 | 42.03 | 42.21 | 0.00 | - | 17 | 566 | 84.18% |
| QQQ230602C00310000 | 2023-05-30 11:17AM EDT | 2023-06-02 | 41.37 | 42.01 | 42.23 | +2.53 | +6.51% | 13 | 465 | 72.90% |
| QQQ230609C00310000 | 2023-05-30 10:42AM EDT | 2023-06-09 | 41.39 | 42.34 | 42.66 | +1.89 | +4.78% | 1 | 368 | 51.47% |
| QQQ230616C00310000 | 2023-05-30 11:20AM EDT | 2023-06-16 | 42.03 | 43.21 | 43.43 | +1.95 | +4.87% | 97 | 21,759 | 46.45% |
| QQQ230623C00310000 | 2023-05-30 10:49AM EDT | 2023-06-23 | 42.61 | 43.22 | 43.54 | +2.14 | +5.29% | 1 | 57 | 40.08% |
| QQQ230630C00310000 | 2023-05-30 9:39AM EDT | 2023-06-30 | 45.18 | 43.62 | 43.96 | +4.38 | +10.74% | 1 | 1,357 | 37.55% |
| QQQ230707C00310000 | 2023-05-26 11:42AM EDT | 2023-07-07 | 39.71 | 43.99 | 44.47 | 0.00 | - | 1 | 1 | 36.18% |
| QQQ230721C00310000 | 2023-05-30 11:35AM EDT | 2023-07-21 | 44.94 | 45.23 | 45.77 | +2.36 | +5.54% | 7 | 10,237 | 35.30% |
| QQQ230818C00310000 | 2023-05-26 1:46PM EDT | 2023-08-18 | 44.64 | 48.05 | 48.36 | 0.00 | - | 28 | 5,907 | 34.56% |
| QQQ230915C00310000 | 2023-05-30 9:30AM EDT | 2023-09-15 | 51.79 | 50.62 | 50.92 | +5.29 | +11.38% | 17 | 16,716 | 34.41% |
| QQQ230929C00310000 | 2023-05-26 3:45PM EDT | 2023-09-29 | 49.08 | 51.62 | 51.96 | 0.00 | - | 20 | 652 | 34.09% |
| QQQ231020C00310000 | 2023-05-26 1:18PM EDT | 2023-10-20 | 50.12 | 53.28 | 53.61 | 0.00 | - | 1 | 24 | 33.92% |
| QQQ231117C00310000 | 2023-05-26 10:37AM EDT | 2023-11-17 | 50.52 | 55.81 | 56.12 | 0.00 | - | 3 | 20 | 34.31% |
| QQQ231215C00310000 | 2023-05-30 9:46AM EDT | 2023-12-15 | 58.86 | 58.21 | 58.55 | +3.25 | +5.84% | 13 | 25,932 | 34.68% |
| QQQ231229C00310000 | 2023-05-26 3:58PM EDT | 2023-12-29 | 56.16 | 58.63 | 58.97 | 0.00 | - | 1 | 2,313 | 33.99% |
| QQQ240119C00310000 | 2023-05-30 11:27AM EDT | 2024-01-19 | 59.39 | 60.08 | 60.44 | +1.94 | +3.38% | 11 | 8,465 | 34.01% |
| QQQ240315C00310000 | 2023-05-26 2:36PM EDT | 2024-03-15 | 61.25 | 64.30 | 64.81 | 0.00 | - | 7 | 840 | 34.68% |
| QQQ240328C00310000 | 2023-04-25 3:54PM EDT | 2024-03-28 | 34.59 | 54.79 | 55.41 | 0.00 | - | 500 | 501 | 25.11% |
| QQQ240621C00310000 | 2023-05-30 11:19AM EDT | 2024-06-21 | 69.34 | 69.52 | 70.69 | +4.20 | +6.45% | 1 | 7,908 | 34.71% |
| QQQ241220C00310000 | 2023-05-26 11:10AM EDT | 2024-12-20 | 74.00 | 78.04 | 79.50 | 0.00 | - | 1 | 1,979 | 34.38% |
| QQQ250117C00310000 | 2023-05-30 9:30AM EDT | 2025-01-17 | 79.00 | 78.35 | 80.42 | +1.98 | +2.57% | 1 | 1,682 | 34.15% |
| QQQ250620C00310000 | 2023-05-26 11:18AM EDT | 2025-06-20 | 81.76 | 83.50 | 87.93 | 0.00 | - | 2 | 22 | 34.69% |
Putsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230530P00310000 | 2023-05-30 9:45AM EDT | 2023-05-30 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 2,279 | 79.69% |
| QQQ230531P00310000 | 2023-05-30 11:34AM EDT | 2023-05-31 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 41 | 329 | 62.50% |
| QQQ230601P00310000 | 2023-05-26 4:14PM EDT | 2023-06-01 | 0.08 | 0.01 | 0.03 | 0.00 | - | 64 | 56 | 52.34% |
| QQQ230602P00310000 | 2023-05-30 11:31AM EDT | 2023-06-02 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 297 | 11,175 | 49.22% |
| QQQ230605P00310000 | 2023-05-30 9:51AM EDT | 2023-06-05 | 0.05 | 0.04 | 0.06 | -0.11 | -68.75% | 10 | 255 | 39.06% |
| QQQ230606P00310000 | 2023-05-30 10:02AM EDT | 2023-06-06 | 0.09 | 0.06 | 0.07 | -0.06 | -40.00% | 2 | 65 | 37.31% |
| QQQ230607P00310000 | 2023-05-30 10:11AM EDT | 2023-06-07 | 0.10 | 0.09 | 0.09 | -0.10 | -50.00% | 9 | 70 | 36.33% |
| QQQ230608P00310000 | 2023-05-30 9:54AM EDT | 2023-06-08 | 0.11 | 0.10 | 0.11 | -0.12 | -52.17% | 6 | 6 | 35.45% |
| QQQ230609P00310000 | 2023-05-30 11:16AM EDT | 2023-06-09 | 0.15 | 0.13 | 0.14 | -0.14 | -48.28% | 123 | 6,634 | 35.01% |
| QQQ230616P00310000 | 2023-05-30 11:41AM EDT | 2023-06-16 | 0.36 | 0.36 | 0.38 | -0.20 | -35.71% | 3,059 | 54,911 | 32.32% |
| QQQ230623P00310000 | 2023-05-30 11:07AM EDT | 2023-06-23 | 0.58 | 0.54 | 0.57 | -0.27 | -31.76% | 119 | 5,849 | 29.71% |
| QQQ230630P00310000 | 2023-05-30 11:37AM EDT | 2023-06-30 | 0.83 | 0.80 | 0.82 | -0.25 | -23.15% | 375 | 5,269 | 28.42% |
| QQQ230707P00310000 | 2023-05-30 11:36AM EDT | 2023-07-07 | 1.09 | 1.06 | 1.08 | -0.33 | -23.24% | 107 | 310 | 27.47% |
| QQQ230721P00310000 | 2023-05-30 11:39AM EDT | 2023-07-21 | 1.75 | 1.74 | 1.76 | -0.30 | -14.63% | 2,811 | 25,500 | 26.78% |
| QQQ230818P00310000 | 2023-05-30 11:34AM EDT | 2023-08-18 | 3.32 | 3.23 | 3.28 | -0.36 | -9.78% | 2,355 | 32,563 | 26.25% |
| QQQ230915P00310000 | 2023-05-30 11:32AM EDT | 2023-09-15 | 4.69 | 4.59 | 4.64 | -0.38 | -7.50% | 123 | 25,742 | 25.62% |
| QQQ230929P00310000 | 2023-05-26 3:59PM EDT | 2023-09-29 | 5.12 | 5.34 | 5.41 | -0.85 | -14.24% | 2 | 4,321 | 25.60% |
| QQQ231020P00310000 | 2023-05-30 10:44AM EDT | 2023-10-20 | 6.30 | 6.31 | 6.38 | -0.59 | -8.56% | 6 | 1,985 | 25.31% |
| QQQ231117P00310000 | 2023-05-30 9:58AM EDT | 2023-11-17 | 7.54 | 7.54 | 7.63 | -0.66 | -8.05% | 6 | 1,133 | 25.01% |
| QQQ231215P00310000 | 2023-05-30 11:20AM EDT | 2023-12-15 | 8.80 | 8.67 | 8.76 | -0.42 | -4.56% | 41 | 33,844 | 24.69% |
| QQQ231229P00310000 | 2023-05-30 11:34AM EDT | 2023-12-29 | 9.26 | 9.09 | 9.20 | -0.47 | -4.83% | 14 | 500 | 24.42% |
| QQQ240119P00310000 | 2023-05-30 11:04AM EDT | 2024-01-19 | 9.73 | 9.75 | 9.84 | -0.63 | -6.08% | 5,084 | 14,573 | 24.07% |
| QQQ240315P00310000 | 2023-05-26 3:51PM EDT | 2024-03-15 | 12.32 | 11.67 | 11.81 | 0.00 | - | 37 | 1,643 | 23.67% |
| QQQ240328P00310000 | 2023-05-30 9:40AM EDT | 2024-03-28 | 12.00 | 12.02 | 12.28 | -2.70 | -18.37% | 3 | 126 | 23.63% |
| QQQ240621P00310000 | 2023-05-30 11:23AM EDT | 2024-06-21 | 14.73 | 14.32 | 14.59 | -0.30 | -2.00% | 12 | 11,172 | 22.89% |
| QQQ241220P00310000 | 2023-05-26 1:25PM EDT | 2024-12-20 | 19.11 | 18.36 | 18.74 | 0.00 | - | 28 | 670 | 21.77% |
| QQQ250117P00310000 | 2023-05-30 10:24AM EDT | 2025-01-17 | 19.00 | 18.55 | 19.42 | -0.61 | -3.11% | 4 | 1,213 | 21.71% |
| QQQ250620P00310000 | 2023-05-26 3:54PM EDT | 2025-06-20 | 21.25 | 21.04 | 22.33 | 0.00 | - | 8 | 353 | 21.07% |
© 2023 Yahoo. All rights reserved.