QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Strike:415.00
Callsfor1 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230616C00415000 | 2023-05-31 11:06AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| QQQ230630C00415000 | 2023-05-31 1:08PM EDT | 2023-06-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ230721C00415000 | 2023-05-31 1:47PM EDT | 2023-07-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ230818C00415000 | 2023-05-31 1:24PM EDT | 2023-08-18 | 0.26 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| QQQ230915C00415000 | 2023-05-31 12:05PM EDT | 2023-09-15 | 0.59 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| QQQ230929C00415000 | 2023-05-19 9:49AM EDT | 2023-09-29 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ231020C00415000 | 2023-05-31 9:41AM EDT | 2023-10-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| QQQ231117C00415000 | 2023-05-26 12:43PM EDT | 2023-11-17 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ231215C00415000 | 2023-05-30 10:14AM EDT | 2023-12-15 | 3.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| QQQ231229C00415000 | 2023-05-31 12:12PM EDT | 2023-12-29 | 3.47 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| QQQ240119C00415000 | 2023-05-31 12:00PM EDT | 2024-01-19 | 4.21 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| QQQ240315C00415000 | 2023-05-26 12:11PM EDT | 2024-03-15 | 6.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ240328C00415000 | 2023-05-30 9:33AM EDT | 2024-03-28 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QQQ240621C00415000 | 2023-05-31 11:08AM EDT | 2024-06-21 | 11.11 | 0.00 | 0.00 | 0.00 | - | 487 | 0 | 3.13% |
| QQQ241220C00415000 | 2023-05-30 11:36AM EDT | 2024-12-20 | 20.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| QQQ250117C00415000 | 2023-05-23 2:55PM EDT | 2025-01-17 | 13.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250620C00415000 | 2023-05-31 10:46AM EDT | 2025-06-20 | 26.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor1 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230616P00415000 | 2023-03-17 10:22AM EDT | 2023-06-16 | 108.55 | 96.02 | 96.41 | 0.00 | - | 3 | 0 | 178.81% |
| QQQ230630P00415000 | 2023-05-01 11:41AM EDT | 2023-06-30 | 93.62 | 67.07 | 67.41 | 0.00 | - | 20 | 0 | 32.52% |
| QQQ230721P00415000 | 2023-05-03 3:56PM EDT | 2023-07-21 | 97.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230818P00415000 | 2023-02-15 4:09PM EDT | 2023-08-18 | 106.61 | 109.52 | 110.20 | 0.00 | - | - | 0 | 102.07% |
| QQQ230915P00415000 | 2023-01-05 4:02PM EDT | 2023-09-15 | 152.15 | 108.81 | 109.28 | 0.00 | - | 2 | 0 | 86.62% |
| QQQ230929P00415000 | 2023-03-09 4:10PM EDT | 2023-09-29 | 121.42 | 96.78 | 97.18 | 0.00 | - | - | 0 | 66.03% |
| QQQ231215P00415000 | 2023-01-23 12:43PM EDT | 2023-12-15 | 126.05 | 118.97 | 122.43 | 0.00 | - | 2 | 0 | 75.13% |
| QQQ240119P00415000 | 2023-03-28 3:16PM EDT | 2024-01-19 | 108.75 | 91.32 | 95.60 | 0.00 | - | 2 | 0 | 46.30% |
| QQQ240315P00415000 | 2022-11-03 11:42AM EDT | 2024-03-15 | 152.65 | 121.44 | 123.58 | 0.00 | - | - | 0 | 63.66% |
| QQQ240621P00415000 | 2023-05-30 11:11AM EDT | 2024-06-21 | 64.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220P00415000 | 2023-05-25 3:48PM EDT | 2024-12-20 | 75.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117P00415000 | 2023-03-17 10:06AM EDT | 2025-01-17 | 106.74 | 93.75 | 98.50 | 0.00 | - | 2 | 0 | 30.64% |
| QQQ250620P00415000 | 2023-05-18 10:20AM EDT | 2025-06-20 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.