Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240419C00210000 | 2024-03-22 3:38PM EDT | 2024-04-19 | 237.29 | 234.57 | 234.98 | 0.00 | - | 10 | 308 | 147.27% |
QQQ240517C00210000 | 2024-03-18 3:41PM EDT | 2024-05-17 | 230.57 | 235.47 | 236.01 | 0.00 | - | 2 | 9 | 111.74% |
QQQ240621C00210000 | 2024-01-17 4:51PM EDT | 2024-06-21 | 201.51 | 223.19 | 223.54 | 0.00 | - | 1 | 2 | 0.00% |
QQQ240920C00210000 | 2024-01-31 3:00PM EDT | 2024-09-20 | 216.00 | 240.36 | 240.74 | 0.00 | - | 5 | 6 | 79.22% |
QQQ241220C00210000 | 2024-02-23 12:24PM EDT | 2024-12-20 | 234.33 | 243.09 | 243.66 | 0.00 | - | 1 | 1 | 70.86% |
QQQ250117C00210000 | 2023-12-20 12:05PM EDT | 2025-01-17 | 209.38 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
QQQ250620C00210000 | 2023-10-27 9:40AM EDT | 2025-06-20 | 154.00 | 192.09 | 195.97 | 0.00 | - | 8 | 0 | 0.00% |
QQQ251219C00210000 | 2023-11-22 11:52AM EDT | 2025-12-19 | 199.00 | 213.21 | 216.92 | 0.00 | - | 1 | 77 | 0.00% |
QQQ260116C00210000 | 2023-12-18 2:41PM EDT | 2026-01-16 | 213.74 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240419P00210000 | 2024-03-21 11:15AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 707 | 87.50% |
QQQ240517P00210000 | 2024-03-22 1:43PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 47 | 1,204 | 61.72% |
QQQ240621P00210000 | 2024-03-27 12:23PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | 0.00 | - | 15 | 30 | 51.95% |
QQQ240920P00210000 | 2024-03-27 2:24PM EDT | 2024-09-20 | 0.16 | 0.14 | 0.16 | 0.00 | - | 3 | 552 | 42.53% |
QQQ241220P00210000 | 2024-03-27 1:26PM EDT | 2024-12-20 | 0.44 | 0.40 | 0.49 | 0.00 | - | 1 | 22 | 39.67% |
QQQ250117P00210000 | 2023-12-11 12:38PM EDT | 2025-01-17 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5 | 1,401 | 12.50% |
QQQ250620P00210000 | 2023-12-20 4:36PM EDT | 2025-06-20 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 339 | 12.50% |
QQQ251219P00210000 | 2023-12-22 3:32PM EDT | 2025-12-19 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1,321 | 12.50% |
QQQ260116P00210000 | 2023-10-23 12:20PM EDT | 2026-01-16 | 6.43 | 1.56 | 5.42 | 0.00 | - | 15 | 16 | 39.09% |
QQQ260618P00210000 | 2023-12-21 11:05AM EDT | 2026-06-18 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |