QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:355.00
Callsfor31 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230531C003550002023-05-30 4:14PM EDT2023-05-310.340.340.36-0.47-58.02%12,5252,63125.88%
QQQ230601C003550002023-05-30 4:14PM EDT2023-06-010.800.800.82-0.35-30.43%3,44862024.90%
QQQ230602C003550002023-05-30 4:10PM EDT2023-06-021.271.231.29-0.23-15.33%11,1266,67625.03%
QQQ230605C003550002023-05-30 4:06PM EDT2023-06-051.731.661.70+0.03+1.76%2,61829420.40%
QQQ230606C003550002023-05-30 4:13PM EDT2023-06-061.971.992.02+0.04+2.07%65011120.76%
QQQ230607C003550002023-05-30 3:41PM EDT2023-06-072.152.292.33-0.10-4.44%62414321.09%
QQQ230608C003550002023-05-30 4:08PM EDT2023-06-082.662.612.65+0.03+1.14%1,06664921.49%
QQQ230609C003550002023-05-30 4:08PM EDT2023-06-092.932.912.95+0.19+6.93%2,6972,86221.78%
QQQ230616C003550002023-05-30 4:14PM EDT2023-06-164.644.614.66+0.37+8.67%19,83929,74022.67%
QQQ230623C003550002023-05-30 3:14PM EDT2023-06-235.375.255.31+0.54+11.18%67766520.95%
QQQ230630C003550002023-05-30 3:55PM EDT2023-06-306.036.256.33+0.25+4.33%1,9122,96821.00%
QQQ230707C003550002023-05-30 4:01PM EDT2023-07-077.137.117.21+0.43+6.42%7638120.96%
QQQ230721C003550002023-05-30 4:14PM EDT2023-07-219.089.089.14+0.46+5.34%1,13415,58621.62%
QQQ230818C003550002023-05-30 3:59PM EDT2023-08-1812.6812.8212.92+0.84+7.09%3197,43223.25%
QQQ230915C003550002023-05-30 4:12PM EDT2023-09-1516.0716.0416.12+0.97+6.42%14,60413,26924.23%
QQQ230929C003550002023-05-30 3:51PM EDT2023-09-2917.2017.3017.47+0.88+5.39%2577724.47%
QQQ231020C003550002023-05-30 1:48PM EDT2023-10-2019.2719.4819.71+0.96+5.24%5431,26825.16%
QQQ231117C003550002023-05-30 2:25PM EDT2023-11-1722.3722.2722.56+1.18+5.57%12048325.99%
QQQ231215C003550002023-05-30 3:50PM EDT2023-12-1524.8924.8225.07+0.99+4.14%64411,55826.53%
QQQ231229C003550002023-05-30 11:01AM EDT2023-12-2926.0825.6526.01+2.12+8.85%133826.52%
QQQ240119C003550002023-05-30 3:16PM EDT2024-01-1927.2027.2327.61+1.01+3.86%286,24826.73%
QQQ240315C003550002023-05-30 1:11PM EDT2024-03-1532.4131.7032.25+1.81+5.92%61,01827.75%
QQQ240328C003550002023-05-30 11:56AM EDT2024-03-2833.3632.2933.07+2.37+7.65%131927.79%
QQQ240621C003550002023-05-30 3:29PM EDT2024-06-2138.7538.1238.64+1.53+4.11%1304,10628.44%
QQQ241220C003550002023-05-30 9:32AM EDT2024-12-2049.5347.8049.20+4.05+8.91%1090529.56%
QQQ250117C003550002023-05-26 3:11PM EDT2025-01-1748.8848.4550.45+0.24+0.49%239629.56%
QQQ250620C003550002023-05-30 12:08PM EDT2025-06-2057.2154.0058.78+1.62+2.91%61330.58%
Putsfor31 May 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
QQQ230531P003550002023-05-30 4:14PM EDT2023-05-315.115.005.18-2.19-30.00%2,7954120.41%
QQQ230601P003550002023-05-30 3:59PM EDT2023-06-015.845.375.54-1.10-15.85%9834220.80%
QQQ230602P003550002023-05-30 3:48PM EDT2023-06-025.975.805.93-1.46-19.65%8922821.29%
QQQ230605P003550002023-05-30 3:56PM EDT2023-06-056.686.096.26-1.25-15.76%2922117.36%
QQQ230606P003550002023-05-30 3:27PM EDT2023-06-066.356.356.57-2.51-28.33%44217.99%
QQQ230607P003550002023-05-30 2:55PM EDT2023-06-076.246.636.83-1.90-23.34%2011118.27%
QQQ230608P003550002023-05-30 12:50PM EDT2023-06-086.776.847.06-2.27-25.11%107318.42%
QQQ230609P003550002023-05-30 3:53PM EDT2023-06-097.647.087.30-0.61-7.39%2,68433918.63%
QQQ230616P003550002023-05-30 4:00PM EDT2023-06-168.678.458.60-0.86-9.02%4,04724818.93%
QQQ230623P003550002023-05-30 4:14PM EDT2023-06-239.359.279.43-0.75-7.43%4422818.36%
QQQ230630P003550002023-05-30 4:01PM EDT2023-06-3010.1410.0010.13-0.89-8.07%3369717.94%
QQQ230707P003550002023-05-30 2:19PM EDT2023-07-0711.2410.6110.74-0.42-3.60%731517.60%
QQQ230721P003550002023-05-30 4:09PM EDT2023-07-2112.0911.9912.04-0.83-6.42%1,07525917.56%
QQQ230818P003550002023-05-30 3:50PM EDT2023-08-1814.5714.3914.50-0.57-3.76%934017.97%
QQQ230915P003550002023-05-30 3:54PM EDT2023-09-1516.7516.3316.47-0.29-1.70%11353518.08%
QQQ230929P003550002023-05-25 3:53PM EDT2023-09-2915.8717.3317.50-5.94-27.24%12818.29%
QQQ231020P003550002023-05-30 2:45PM EDT2023-10-2019.0018.5818.76-0.34-1.76%6531118.34%
QQQ231117P003550002023-05-30 3:12PM EDT2023-11-1720.2220.1820.42-0.59-2.84%2477518.51%
QQQ231215P003550002023-05-30 2:48PM EDT2023-12-1521.5021.5421.72-0.59-2.67%171,10118.42%
QQQ231229P003550002023-05-18 1:19PM EDT2023-12-2928.0622.1322.330.00-515018.38%
QQQ240119P003550002023-05-30 1:43PM EDT2024-01-1923.5022.9223.12-0.11-0.47%703,59118.25%
QQQ240315P003550002023-05-30 2:36PM EDT2024-03-1525.2425.1225.49-0.69-2.66%45518.30%
QQQ240328P003550002023-05-24 2:25PM EDT2024-03-2833.7925.5326.070.00-24718.36%
QQQ240621P003550002023-05-30 12:34PM EDT2024-06-2128.5728.2828.69-0.21-0.73%308718.05%
QQQ241220P003550002023-05-26 12:28PM EDT2024-12-2033.6632.9833.490.00-11,28417.65%
QQQ250117P003550002023-05-30 11:33AM EDT2025-01-1733.0433.3834.05-1.01-2.97%612917.54%
QQQ250620P003550002023-05-30 2:22PM EDT2025-06-2037.0534.5039.00-4.86-11.60%3218.12%