QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:350.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230602C003500002023-06-01 4:14PM EDT2023-06-023.303.233.38+1.79+118.54%43,0407,82930.47%
QQQ230605C003500002023-06-01 4:13PM EDT2023-06-054.033.844.03+2.01+99.50%6,91511,70619.89%
QQQ230606C003500002023-06-01 4:10PM EDT2023-06-064.364.264.44+1.99+83.97%2,3641,22120.37%
QQQ230607C003500002023-06-01 4:12PM EDT2023-06-074.744.654.77+1.96+70.50%1,34948220.48%
QQQ230608C003500002023-06-01 4:01PM EDT2023-06-084.905.085.21+1.75+55.56%74551421.28%
QQQ230609C003500002023-06-01 4:10PM EDT2023-06-095.465.415.51+2.13+63.96%3,8697,76521.38%
QQQ230616C003500002023-06-01 4:10PM EDT2023-06-167.507.417.49+2.30+44.23%27,65685,81622.67%
QQQ230623C003500002023-06-01 4:01PM EDT2023-06-237.918.128.23+1.58+24.96%9442,75420.89%
QQQ230630C003500002023-06-01 4:14PM EDT2023-06-309.319.259.33+2.31+33.00%1,61819,05720.99%
QQQ230707C003500002023-06-01 3:01PM EDT2023-07-0710.5010.1510.33+2.23+26.96%4628521.13%
QQQ230721C003500002023-06-01 4:09PM EDT2023-07-2112.3512.2812.35+2.45+24.75%1,90913,86221.84%
QQQ230818C003500002023-06-01 4:13PM EDT2023-08-1816.2516.1916.30+2.29+16.40%26121,89523.60%
QQQ230915C003500002023-06-01 3:54PM EDT2023-09-1519.0119.4719.55+1.71+9.88%2,55229,51724.56%
QQQ230929C003500002023-06-01 3:38PM EDT2023-09-2920.0220.7921.03+1.66+9.04%262,00924.93%
QQQ231020C003500002023-06-01 3:58PM EDT2023-10-2022.5923.0523.21+1.96+9.50%405,46325.52%
QQQ231117C003500002023-06-01 2:19PM EDT2023-11-1725.9525.8326.17+2.00+8.35%1280326.42%
QQQ231215C003500002023-06-01 3:59PM EDT2023-12-1528.1728.5128.66+2.06+7.89%12330,30426.91%
QQQ231229C003500002023-06-01 11:33AM EDT2023-12-2927.8829.2729.73+0.54+1.98%169827.01%
QQQ240119C003500002023-06-01 3:37PM EDT2024-01-1930.7531.0731.34+2.20+7.71%7710,26027.21%
QQQ240315C003500002023-06-01 3:21PM EDT2024-03-1536.2535.5136.07+3.08+9.29%63,86528.25%
QQQ240328C003500002023-06-01 3:18PM EDT2024-03-2837.0036.0836.91+1.48+4.17%2010528.30%
QQQ240621C003500002023-06-01 4:06PM EDT2024-06-2142.1841.8842.61+2.52+6.35%5713,03628.98%
QQQ241220C003500002023-06-01 2:45PM EDT2024-12-2051.5151.8852.750.00-251,65629.78%
QQQ250117C003500002023-06-01 3:47PM EDT2025-01-1752.5052.6753.86+1.65+3.24%151,23329.70%
QQQ250620C003500002023-06-01 3:59PM EDT2025-06-2059.8958.0062.45+2.77+4.85%1115230.84%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230602P003500002023-06-01 4:14PM EDT2023-06-020.760.740.76-3.22-80.90%36,0585,37221.34%
QQQ230605P003500002023-06-01 4:14PM EDT2023-06-051.331.321.34-2.87-68.33%4,8815,83615.02%
QQQ230606P003500002023-06-01 4:09PM EDT2023-06-061.701.671.71-2.84-62.56%2,4271,24015.82%
QQQ230607P003500002023-06-01 4:07PM EDT2023-06-072.051.992.03-2.93-58.84%1,21464916.30%
QQQ230608P003500002023-06-01 3:54PM EDT2023-06-082.542.252.29-2.43-48.89%73954716.48%
QQQ230609P003500002023-06-01 4:14PM EDT2023-06-092.582.532.57-2.76-51.69%7,3667,22316.80%
QQQ230616P003500002023-06-01 4:13PM EDT2023-06-164.164.174.20-2.86-40.74%23,81210,01318.12%
QQQ230623P003500002023-06-01 3:58PM EDT2023-06-235.405.085.13-2.52-31.82%1,4492,27317.69%
QQQ230630P003500002023-06-01 4:14PM EDT2023-06-305.935.895.96-2.65-30.89%4,2547,16417.53%
QQQ230707P003500002023-06-01 4:14PM EDT2023-07-076.626.576.65-2.54-27.73%25824917.32%
QQQ230721P003500002023-06-01 4:14PM EDT2023-07-218.058.028.09-2.73-25.32%6,26811,44317.49%
QQQ230818P003500002023-06-01 4:11PM EDT2023-08-1810.6510.6410.70-1.92-15.27%1,7893,48218.05%
QQQ230915P003500002023-06-01 3:58PM EDT2023-09-1512.9512.6712.76-2.19-14.46%1,2815,75918.22%
QQQ230929P003500002023-06-01 4:00PM EDT2023-09-2914.0013.7613.86-2.16-13.37%19339618.50%
QQQ231020P003500002023-06-01 4:01PM EDT2023-10-2015.2515.0815.18-2.03-11.75%2291,44518.59%
QQQ231117P003500002023-06-01 4:00PM EDT2023-11-1717.0416.7316.90-1.58-8.49%7331618.79%
QQQ231215P003500002023-06-01 3:37PM EDT2023-12-1518.7018.2118.32-1.31-6.55%503,44718.79%
QQQ231229P003500002023-06-01 2:53PM EDT2023-12-2918.8818.8018.98-2.42-11.36%1510918.78%
QQQ240119P003500002023-06-01 4:03PM EDT2024-01-1919.8219.6619.82-1.83-8.45%7392,51918.67%
QQQ240315P003500002023-06-01 3:32PM EDT2024-03-1522.3422.0322.23-1.01-4.33%1077918.70%
QQQ240328P003500002023-05-30 2:19PM EDT2024-03-2824.2722.3722.800.00-4818.74%
QQQ240621P003500002023-06-01 3:15PM EDT2024-06-2125.2025.2525.54-2.15-7.86%2542818.47%
QQQ241220P003500002023-06-01 3:12PM EDT2024-12-2030.3030.2330.58-1.85-5.75%61,15618.13%
QQQ250117P003500002023-06-01 3:17PM EDT2025-01-1730.7630.7231.12-2.10-6.39%6425618.00%
QQQ250620P003500002023-06-01 3:30PM EDT2025-06-2035.2331.6136.50-1.27-3.48%41218.76%