QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:355.00
Callsfor31 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230531C00355000 | 2023-05-30 4:14PM EDT | 2023-05-31 | 0.34 | 0.34 | 0.36 | -0.47 | -58.02% | 12,525 | 2,631 | 25.88% |
| QQQ230601C00355000 | 2023-05-30 4:14PM EDT | 2023-06-01 | 0.80 | 0.80 | 0.82 | -0.35 | -30.43% | 3,448 | 620 | 24.90% |
| QQQ230602C00355000 | 2023-05-30 4:10PM EDT | 2023-06-02 | 1.27 | 1.23 | 1.29 | -0.23 | -15.33% | 11,126 | 6,676 | 25.03% |
| QQQ230605C00355000 | 2023-05-30 4:06PM EDT | 2023-06-05 | 1.73 | 1.66 | 1.70 | +0.03 | +1.76% | 2,618 | 294 | 20.40% |
| QQQ230606C00355000 | 2023-05-30 4:13PM EDT | 2023-06-06 | 1.97 | 1.99 | 2.02 | +0.04 | +2.07% | 650 | 111 | 20.76% |
| QQQ230607C00355000 | 2023-05-30 3:41PM EDT | 2023-06-07 | 2.15 | 2.29 | 2.33 | -0.10 | -4.44% | 624 | 143 | 21.09% |
| QQQ230608C00355000 | 2023-05-30 4:08PM EDT | 2023-06-08 | 2.66 | 2.61 | 2.65 | +0.03 | +1.14% | 1,066 | 649 | 21.49% |
| QQQ230609C00355000 | 2023-05-30 4:08PM EDT | 2023-06-09 | 2.93 | 2.91 | 2.95 | +0.19 | +6.93% | 2,697 | 2,862 | 21.78% |
| QQQ230616C00355000 | 2023-05-30 4:14PM EDT | 2023-06-16 | 4.64 | 4.61 | 4.66 | +0.37 | +8.67% | 19,839 | 29,740 | 22.67% |
| QQQ230623C00355000 | 2023-05-30 3:14PM EDT | 2023-06-23 | 5.37 | 5.25 | 5.31 | +0.54 | +11.18% | 677 | 665 | 20.95% |
| QQQ230630C00355000 | 2023-05-30 3:55PM EDT | 2023-06-30 | 6.03 | 6.25 | 6.33 | +0.25 | +4.33% | 1,912 | 2,968 | 21.00% |
| QQQ230707C00355000 | 2023-05-30 4:01PM EDT | 2023-07-07 | 7.13 | 7.11 | 7.21 | +0.43 | +6.42% | 76 | 381 | 20.96% |
| QQQ230721C00355000 | 2023-05-30 4:14PM EDT | 2023-07-21 | 9.08 | 9.08 | 9.14 | +0.46 | +5.34% | 1,134 | 15,586 | 21.62% |
| QQQ230818C00355000 | 2023-05-30 3:59PM EDT | 2023-08-18 | 12.68 | 12.82 | 12.92 | +0.84 | +7.09% | 319 | 7,432 | 23.25% |
| QQQ230915C00355000 | 2023-05-30 4:12PM EDT | 2023-09-15 | 16.07 | 16.04 | 16.12 | +0.97 | +6.42% | 14,604 | 13,269 | 24.23% |
| QQQ230929C00355000 | 2023-05-30 3:51PM EDT | 2023-09-29 | 17.20 | 17.30 | 17.47 | +0.88 | +5.39% | 25 | 777 | 24.47% |
| QQQ231020C00355000 | 2023-05-30 1:48PM EDT | 2023-10-20 | 19.27 | 19.48 | 19.71 | +0.96 | +5.24% | 543 | 1,268 | 25.16% |
| QQQ231117C00355000 | 2023-05-30 2:25PM EDT | 2023-11-17 | 22.37 | 22.27 | 22.56 | +1.18 | +5.57% | 120 | 483 | 25.99% |
| QQQ231215C00355000 | 2023-05-30 3:50PM EDT | 2023-12-15 | 24.89 | 24.82 | 25.07 | +0.99 | +4.14% | 644 | 11,558 | 26.53% |
| QQQ231229C00355000 | 2023-05-30 11:01AM EDT | 2023-12-29 | 26.08 | 25.65 | 26.01 | +2.12 | +8.85% | 13 | 38 | 26.52% |
| QQQ240119C00355000 | 2023-05-30 3:16PM EDT | 2024-01-19 | 27.20 | 27.23 | 27.61 | +1.01 | +3.86% | 28 | 6,248 | 26.73% |
| QQQ240315C00355000 | 2023-05-30 1:11PM EDT | 2024-03-15 | 32.41 | 31.70 | 32.25 | +1.81 | +5.92% | 6 | 1,018 | 27.75% |
| QQQ240328C00355000 | 2023-05-30 11:56AM EDT | 2024-03-28 | 33.36 | 32.29 | 33.07 | +2.37 | +7.65% | 13 | 19 | 27.79% |
| QQQ240621C00355000 | 2023-05-30 3:29PM EDT | 2024-06-21 | 38.75 | 38.12 | 38.64 | +1.53 | +4.11% | 130 | 4,106 | 28.44% |
| QQQ241220C00355000 | 2023-05-30 9:32AM EDT | 2024-12-20 | 49.53 | 47.80 | 49.20 | +4.05 | +8.91% | 10 | 905 | 29.56% |
| QQQ250117C00355000 | 2023-05-26 3:11PM EDT | 2025-01-17 | 48.88 | 48.45 | 50.45 | +0.24 | +0.49% | 2 | 396 | 29.56% |
| QQQ250620C00355000 | 2023-05-30 12:08PM EDT | 2025-06-20 | 57.21 | 54.00 | 58.78 | +1.62 | +2.91% | 6 | 13 | 30.58% |
Putsfor31 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230531P00355000 | 2023-05-30 4:14PM EDT | 2023-05-31 | 5.11 | 5.00 | 5.18 | -2.19 | -30.00% | 2,795 | 41 | 20.41% |
| QQQ230601P00355000 | 2023-05-30 3:59PM EDT | 2023-06-01 | 5.84 | 5.37 | 5.54 | -1.10 | -15.85% | 983 | 42 | 20.80% |
| QQQ230602P00355000 | 2023-05-30 3:48PM EDT | 2023-06-02 | 5.97 | 5.80 | 5.93 | -1.46 | -19.65% | 892 | 28 | 21.29% |
| QQQ230605P00355000 | 2023-05-30 3:56PM EDT | 2023-06-05 | 6.68 | 6.09 | 6.26 | -1.25 | -15.76% | 292 | 21 | 17.36% |
| QQQ230606P00355000 | 2023-05-30 3:27PM EDT | 2023-06-06 | 6.35 | 6.35 | 6.57 | -2.51 | -28.33% | 44 | 2 | 17.99% |
| QQQ230607P00355000 | 2023-05-30 2:55PM EDT | 2023-06-07 | 6.24 | 6.63 | 6.83 | -1.90 | -23.34% | 201 | 11 | 18.27% |
| QQQ230608P00355000 | 2023-05-30 12:50PM EDT | 2023-06-08 | 6.77 | 6.84 | 7.06 | -2.27 | -25.11% | 107 | 3 | 18.42% |
| QQQ230609P00355000 | 2023-05-30 3:53PM EDT | 2023-06-09 | 7.64 | 7.08 | 7.30 | -0.61 | -7.39% | 2,684 | 339 | 18.63% |
| QQQ230616P00355000 | 2023-05-30 4:00PM EDT | 2023-06-16 | 8.67 | 8.45 | 8.60 | -0.86 | -9.02% | 4,047 | 248 | 18.93% |
| QQQ230623P00355000 | 2023-05-30 4:14PM EDT | 2023-06-23 | 9.35 | 9.27 | 9.43 | -0.75 | -7.43% | 442 | 28 | 18.36% |
| QQQ230630P00355000 | 2023-05-30 4:01PM EDT | 2023-06-30 | 10.14 | 10.00 | 10.13 | -0.89 | -8.07% | 336 | 97 | 17.94% |
| QQQ230707P00355000 | 2023-05-30 2:19PM EDT | 2023-07-07 | 11.24 | 10.61 | 10.74 | -0.42 | -3.60% | 73 | 15 | 17.60% |
| QQQ230721P00355000 | 2023-05-30 4:09PM EDT | 2023-07-21 | 12.09 | 11.99 | 12.04 | -0.83 | -6.42% | 1,075 | 259 | 17.56% |
| QQQ230818P00355000 | 2023-05-30 3:50PM EDT | 2023-08-18 | 14.57 | 14.39 | 14.50 | -0.57 | -3.76% | 93 | 40 | 17.97% |
| QQQ230915P00355000 | 2023-05-30 3:54PM EDT | 2023-09-15 | 16.75 | 16.33 | 16.47 | -0.29 | -1.70% | 113 | 535 | 18.08% |
| QQQ230929P00355000 | 2023-05-25 3:53PM EDT | 2023-09-29 | 15.87 | 17.33 | 17.50 | -5.94 | -27.24% | 1 | 28 | 18.29% |
| QQQ231020P00355000 | 2023-05-30 2:45PM EDT | 2023-10-20 | 19.00 | 18.58 | 18.76 | -0.34 | -1.76% | 65 | 311 | 18.34% |
| QQQ231117P00355000 | 2023-05-30 3:12PM EDT | 2023-11-17 | 20.22 | 20.18 | 20.42 | -0.59 | -2.84% | 24 | 775 | 18.51% |
| QQQ231215P00355000 | 2023-05-30 2:48PM EDT | 2023-12-15 | 21.50 | 21.54 | 21.72 | -0.59 | -2.67% | 17 | 1,101 | 18.42% |
| QQQ231229P00355000 | 2023-05-18 1:19PM EDT | 2023-12-29 | 28.06 | 22.13 | 22.33 | 0.00 | - | 5 | 150 | 18.38% |
| QQQ240119P00355000 | 2023-05-30 1:43PM EDT | 2024-01-19 | 23.50 | 22.92 | 23.12 | -0.11 | -0.47% | 70 | 3,591 | 18.25% |
| QQQ240315P00355000 | 2023-05-30 2:36PM EDT | 2024-03-15 | 25.24 | 25.12 | 25.49 | -0.69 | -2.66% | 4 | 55 | 18.30% |
| QQQ240328P00355000 | 2023-05-24 2:25PM EDT | 2024-03-28 | 33.79 | 25.53 | 26.07 | 0.00 | - | 2 | 47 | 18.36% |
| QQQ240621P00355000 | 2023-05-30 12:34PM EDT | 2024-06-21 | 28.57 | 28.28 | 28.69 | -0.21 | -0.73% | 30 | 87 | 18.05% |
| QQQ241220P00355000 | 2023-05-26 12:28PM EDT | 2024-12-20 | 33.66 | 32.98 | 33.49 | 0.00 | - | 1 | 1,284 | 17.65% |
| QQQ250117P00355000 | 2023-05-30 11:33AM EDT | 2025-01-17 | 33.04 | 33.38 | 34.05 | -1.01 | -2.97% | 6 | 129 | 17.54% |
| QQQ250620P00355000 | 2023-05-30 2:22PM EDT | 2025-06-20 | 37.05 | 34.50 | 39.00 | -4.86 | -11.60% | 3 | 2 | 18.12% |
© 2023 Yahoo. All rights reserved.