QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:350.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230602C00350000 | 2023-06-01 4:14PM EDT | 2023-06-02 | 3.30 | 3.23 | 3.38 | +1.79 | +118.54% | 43,040 | 7,829 | 30.47% |
| QQQ230605C00350000 | 2023-06-01 4:13PM EDT | 2023-06-05 | 4.03 | 3.84 | 4.03 | +2.01 | +99.50% | 6,915 | 11,706 | 19.89% |
| QQQ230606C00350000 | 2023-06-01 4:10PM EDT | 2023-06-06 | 4.36 | 4.26 | 4.44 | +1.99 | +83.97% | 2,364 | 1,221 | 20.37% |
| QQQ230607C00350000 | 2023-06-01 4:12PM EDT | 2023-06-07 | 4.74 | 4.65 | 4.77 | +1.96 | +70.50% | 1,349 | 482 | 20.48% |
| QQQ230608C00350000 | 2023-06-01 4:01PM EDT | 2023-06-08 | 4.90 | 5.08 | 5.21 | +1.75 | +55.56% | 745 | 514 | 21.28% |
| QQQ230609C00350000 | 2023-06-01 4:10PM EDT | 2023-06-09 | 5.46 | 5.41 | 5.51 | +2.13 | +63.96% | 3,869 | 7,765 | 21.38% |
| QQQ230616C00350000 | 2023-06-01 4:10PM EDT | 2023-06-16 | 7.50 | 7.41 | 7.49 | +2.30 | +44.23% | 27,656 | 85,816 | 22.67% |
| QQQ230623C00350000 | 2023-06-01 4:01PM EDT | 2023-06-23 | 7.91 | 8.12 | 8.23 | +1.58 | +24.96% | 944 | 2,754 | 20.89% |
| QQQ230630C00350000 | 2023-06-01 4:14PM EDT | 2023-06-30 | 9.31 | 9.25 | 9.33 | +2.31 | +33.00% | 1,618 | 19,057 | 20.99% |
| QQQ230707C00350000 | 2023-06-01 3:01PM EDT | 2023-07-07 | 10.50 | 10.15 | 10.33 | +2.23 | +26.96% | 46 | 285 | 21.13% |
| QQQ230721C00350000 | 2023-06-01 4:09PM EDT | 2023-07-21 | 12.35 | 12.28 | 12.35 | +2.45 | +24.75% | 1,909 | 13,862 | 21.84% |
| QQQ230818C00350000 | 2023-06-01 4:13PM EDT | 2023-08-18 | 16.25 | 16.19 | 16.30 | +2.29 | +16.40% | 261 | 21,895 | 23.60% |
| QQQ230915C00350000 | 2023-06-01 3:54PM EDT | 2023-09-15 | 19.01 | 19.47 | 19.55 | +1.71 | +9.88% | 2,552 | 29,517 | 24.56% |
| QQQ230929C00350000 | 2023-06-01 3:38PM EDT | 2023-09-29 | 20.02 | 20.79 | 21.03 | +1.66 | +9.04% | 26 | 2,009 | 24.93% |
| QQQ231020C00350000 | 2023-06-01 3:58PM EDT | 2023-10-20 | 22.59 | 23.05 | 23.21 | +1.96 | +9.50% | 40 | 5,463 | 25.52% |
| QQQ231117C00350000 | 2023-06-01 2:19PM EDT | 2023-11-17 | 25.95 | 25.83 | 26.17 | +2.00 | +8.35% | 12 | 803 | 26.42% |
| QQQ231215C00350000 | 2023-06-01 3:59PM EDT | 2023-12-15 | 28.17 | 28.51 | 28.66 | +2.06 | +7.89% | 123 | 30,304 | 26.91% |
| QQQ231229C00350000 | 2023-06-01 11:33AM EDT | 2023-12-29 | 27.88 | 29.27 | 29.73 | +0.54 | +1.98% | 1 | 698 | 27.01% |
| QQQ240119C00350000 | 2023-06-01 3:37PM EDT | 2024-01-19 | 30.75 | 31.07 | 31.34 | +2.20 | +7.71% | 77 | 10,260 | 27.21% |
| QQQ240315C00350000 | 2023-06-01 3:21PM EDT | 2024-03-15 | 36.25 | 35.51 | 36.07 | +3.08 | +9.29% | 6 | 3,865 | 28.25% |
| QQQ240328C00350000 | 2023-06-01 3:18PM EDT | 2024-03-28 | 37.00 | 36.08 | 36.91 | +1.48 | +4.17% | 20 | 105 | 28.30% |
| QQQ240621C00350000 | 2023-06-01 4:06PM EDT | 2024-06-21 | 42.18 | 41.88 | 42.61 | +2.52 | +6.35% | 571 | 3,036 | 28.98% |
| QQQ241220C00350000 | 2023-06-01 2:45PM EDT | 2024-12-20 | 51.51 | 51.88 | 52.75 | 0.00 | - | 25 | 1,656 | 29.78% |
| QQQ250117C00350000 | 2023-06-01 3:47PM EDT | 2025-01-17 | 52.50 | 52.67 | 53.86 | +1.65 | +3.24% | 15 | 1,233 | 29.70% |
| QQQ250620C00350000 | 2023-06-01 3:59PM EDT | 2025-06-20 | 59.89 | 58.00 | 62.45 | +2.77 | +4.85% | 11 | 152 | 30.84% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230602P00350000 | 2023-06-01 4:14PM EDT | 2023-06-02 | 0.76 | 0.74 | 0.76 | -3.22 | -80.90% | 36,058 | 5,372 | 21.34% |
| QQQ230605P00350000 | 2023-06-01 4:14PM EDT | 2023-06-05 | 1.33 | 1.32 | 1.34 | -2.87 | -68.33% | 4,881 | 5,836 | 15.02% |
| QQQ230606P00350000 | 2023-06-01 4:09PM EDT | 2023-06-06 | 1.70 | 1.67 | 1.71 | -2.84 | -62.56% | 2,427 | 1,240 | 15.82% |
| QQQ230607P00350000 | 2023-06-01 4:07PM EDT | 2023-06-07 | 2.05 | 1.99 | 2.03 | -2.93 | -58.84% | 1,214 | 649 | 16.30% |
| QQQ230608P00350000 | 2023-06-01 3:54PM EDT | 2023-06-08 | 2.54 | 2.25 | 2.29 | -2.43 | -48.89% | 739 | 547 | 16.48% |
| QQQ230609P00350000 | 2023-06-01 4:14PM EDT | 2023-06-09 | 2.58 | 2.53 | 2.57 | -2.76 | -51.69% | 7,366 | 7,223 | 16.80% |
| QQQ230616P00350000 | 2023-06-01 4:13PM EDT | 2023-06-16 | 4.16 | 4.17 | 4.20 | -2.86 | -40.74% | 23,812 | 10,013 | 18.12% |
| QQQ230623P00350000 | 2023-06-01 3:58PM EDT | 2023-06-23 | 5.40 | 5.08 | 5.13 | -2.52 | -31.82% | 1,449 | 2,273 | 17.69% |
| QQQ230630P00350000 | 2023-06-01 4:14PM EDT | 2023-06-30 | 5.93 | 5.89 | 5.96 | -2.65 | -30.89% | 4,254 | 7,164 | 17.53% |
| QQQ230707P00350000 | 2023-06-01 4:14PM EDT | 2023-07-07 | 6.62 | 6.57 | 6.65 | -2.54 | -27.73% | 258 | 249 | 17.32% |
| QQQ230721P00350000 | 2023-06-01 4:14PM EDT | 2023-07-21 | 8.05 | 8.02 | 8.09 | -2.73 | -25.32% | 6,268 | 11,443 | 17.49% |
| QQQ230818P00350000 | 2023-06-01 4:11PM EDT | 2023-08-18 | 10.65 | 10.64 | 10.70 | -1.92 | -15.27% | 1,789 | 3,482 | 18.05% |
| QQQ230915P00350000 | 2023-06-01 3:58PM EDT | 2023-09-15 | 12.95 | 12.67 | 12.76 | -2.19 | -14.46% | 1,281 | 5,759 | 18.22% |
| QQQ230929P00350000 | 2023-06-01 4:00PM EDT | 2023-09-29 | 14.00 | 13.76 | 13.86 | -2.16 | -13.37% | 193 | 396 | 18.50% |
| QQQ231020P00350000 | 2023-06-01 4:01PM EDT | 2023-10-20 | 15.25 | 15.08 | 15.18 | -2.03 | -11.75% | 229 | 1,445 | 18.59% |
| QQQ231117P00350000 | 2023-06-01 4:00PM EDT | 2023-11-17 | 17.04 | 16.73 | 16.90 | -1.58 | -8.49% | 73 | 316 | 18.79% |
| QQQ231215P00350000 | 2023-06-01 3:37PM EDT | 2023-12-15 | 18.70 | 18.21 | 18.32 | -1.31 | -6.55% | 50 | 3,447 | 18.79% |
| QQQ231229P00350000 | 2023-06-01 2:53PM EDT | 2023-12-29 | 18.88 | 18.80 | 18.98 | -2.42 | -11.36% | 15 | 109 | 18.78% |
| QQQ240119P00350000 | 2023-06-01 4:03PM EDT | 2024-01-19 | 19.82 | 19.66 | 19.82 | -1.83 | -8.45% | 739 | 2,519 | 18.67% |
| QQQ240315P00350000 | 2023-06-01 3:32PM EDT | 2024-03-15 | 22.34 | 22.03 | 22.23 | -1.01 | -4.33% | 10 | 779 | 18.70% |
| QQQ240328P00350000 | 2023-05-30 2:19PM EDT | 2024-03-28 | 24.27 | 22.37 | 22.80 | 0.00 | - | 4 | 8 | 18.74% |
| QQQ240621P00350000 | 2023-06-01 3:15PM EDT | 2024-06-21 | 25.20 | 25.25 | 25.54 | -2.15 | -7.86% | 25 | 428 | 18.47% |
| QQQ241220P00350000 | 2023-06-01 3:12PM EDT | 2024-12-20 | 30.30 | 30.23 | 30.58 | -1.85 | -5.75% | 6 | 1,156 | 18.13% |
| QQQ250117P00350000 | 2023-06-01 3:17PM EDT | 2025-01-17 | 30.76 | 30.72 | 31.12 | -2.10 | -6.39% | 64 | 256 | 18.00% |
| QQQ250620P00350000 | 2023-06-01 3:30PM EDT | 2025-06-20 | 35.23 | 31.61 | 36.50 | -1.27 | -3.48% | 4 | 12 | 18.76% |
© 2023 Yahoo. All rights reserved.