Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240419C00305000 | 2024-03-27 3:51PM EDT | 2024-04-19 | 140.67 | 139.91 | 140.32 | 0.00 | - | 1 | 99 | 85.16% |
QQQ240426C00305000 | 2024-03-11 2:15PM EDT | 2024-04-26 | 134.50 | 140.27 | 140.70 | 0.00 | - | - | 1 | 78.30% |
QQQ240517C00305000 | 2024-03-19 11:27AM EDT | 2024-05-17 | 133.20 | 141.28 | 141.81 | 0.00 | - | 2 | 14 | 66.75% |
QQQ240621C00305000 | 2024-03-27 3:51PM EDT | 2024-06-21 | 143.89 | 143.05 | 143.60 | 0.00 | - | 1 | 5 | 58.17% |
QQQ240628C00305000 | 2023-11-27 4:41PM EDT | 2024-06-28 | 96.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
QQQ240719C00305000 | 2024-03-28 12:42PM EDT | 2024-07-19 | 144.42 | 143.78 | 144.33 | +0.78 | +0.54% | 2 | 3 | 52.58% |
QQQ240920C00305000 | 2024-02-15 4:47PM EDT | 2024-09-20 | 138.90 | 138.01 | 138.45 | 0.00 | - | 1 | 10 | 0.00% |
QQQ240930C00305000 | 2023-11-27 12:05PM EDT | 2024-09-30 | 100.78 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
QQQ241018C00305000 | 2024-03-06 10:30AM EDT | 2024-10-18 | 145.22 | 148.05 | 148.64 | 0.00 | - | 1 | 1 | 47.45% |
QQQ241115C00305000 | 2024-02-21 11:02AM EDT | 2024-11-15 | 131.91 | 151.80 | 152.28 | 0.00 | - | 1 | 19 | 49.72% |
QQQ241220C00305000 | 2024-03-27 3:23PM EDT | 2024-12-20 | 150.47 | 151.57 | 152.41 | 0.00 | - | 10 | 3 | 46.51% |
QQQ241231C00305000 | 2024-03-18 11:14AM EDT | 2024-12-31 | 148.67 | 151.47 | 152.38 | 0.00 | - | 4 | 2 | 45.54% |
QQQ250117C00305000 | 2023-12-26 12:30PM EDT | 2025-01-17 | 123.29 | 0.00 | 0.00 | 0.00 | - | 1 | 694 | 0.00% |
QQQ250321C00305000 | 2024-03-27 10:01AM EDT | 2025-03-21 | 155.87 | 155.39 | 156.49 | 0.00 | - | 5 | 5 | 44.45% |
QQQ250620C00305000 | 2023-12-20 12:08PM EDT | 2025-06-20 | 129.98 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
QQQ251219C00305000 | 2023-12-20 1:44PM EDT | 2025-12-19 | 137.56 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
QQQ260116C00305000 | 2023-11-10 1:52PM EDT | 2026-01-16 | 111.41 | 120.50 | 125.00 | 0.00 | - | 12 | 20 | 0.00% |
QQQ260618C00305000 | 2023-11-07 12:10PM EDT | 2026-06-18 | 114.32 | 124.00 | 128.50 | 0.00 | - | 3 | 3 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240412P00305000 | 2024-03-20 12:09PM EDT | 2024-04-12 | 0.04 | 0.01 | 0.02 | 0.00 | - | 5 | 411 | 60.94% |
QQQ240419P00305000 | 2024-03-26 3:52PM EDT | 2024-04-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 23 | 733 | 52.73% |
QQQ240426P00305000 | 2024-03-28 10:35AM EDT | 2024-04-26 | 0.05 | 0.04 | 0.05 | 0.00 | - | 6 | 32 | 49.02% |
QQQ240517P00305000 | 2024-03-28 1:22PM EDT | 2024-05-17 | 0.09 | 0.08 | 0.09 | 0.00 | - | 6 | 11,188 | 39.65% |
QQQ240621P00305000 | 2024-03-22 12:31PM EDT | 2024-06-21 | 0.29 | 0.21 | 0.23 | 0.00 | - | 1 | 4,493 | 34.03% |
QQQ240628P00305000 | 2023-12-26 1:11PM EDT | 2024-06-28 | 1.96 | 0.00 | 0.00 | 0.00 | - | 11 | 127 | 12.50% |
QQQ240719P00305000 | 2024-03-20 12:44PM EDT | 2024-07-19 | 0.61 | 0.37 | 0.40 | 0.00 | - | 96 | 197 | 31.86% |
QQQ240920P00305000 | 2024-03-15 12:39PM EDT | 2024-09-20 | 1.62 | 0.95 | 0.99 | 0.00 | - | 3 | 269 | 29.53% |
QQQ240930P00305000 | 2023-12-13 4:32PM EDT | 2024-09-30 | 3.73 | 0.00 | 0.00 | 0.00 | - | 6 | 460 | 12.50% |
QQQ241018P00305000 | 2024-03-28 3:04PM EDT | 2024-10-18 | 1.30 | 1.27 | 1.33 | -0.09 | -6.47% | 4 | 2,037 | 28.95% |
QQQ241115P00305000 | 2024-02-26 3:20PM EDT | 2024-11-15 | 2.27 | 1.69 | 1.79 | 0.00 | - | 2 | 3 | 28.78% |
QQQ241220P00305000 | 2024-03-27 9:34AM EDT | 2024-12-20 | 2.26 | 2.21 | 2.25 | 0.00 | - | 1 | 251 | 28.15% |
QQQ241231P00305000 | 2024-03-28 3:33PM EDT | 2024-12-31 | 2.32 | 2.29 | 2.42 | -0.16 | -6.45% | 50 | 214 | 28.03% |
QQQ250117P00305000 | 2023-12-26 4:49PM EDT | 2025-01-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 32 | 513 | 6.25% |
QQQ250620P00305000 | 2023-12-13 4:04PM EDT | 2025-06-20 | 8.28 | 0.00 | 0.00 | 0.00 | - | 5 | 1,090 | 6.25% |
QQQ251219P00305000 | 2023-12-12 4:32PM EDT | 2025-12-19 | 11.27 | 0.00 | 0.00 | 0.00 | - | 4 | 206 | 6.25% |
QQQ260116P00305000 | 2023-12-14 3:25PM EDT | 2026-01-16 | 12.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
QQQ260618P00305000 | 2023-11-20 2:15PM EDT | 2026-06-18 | 14.50 | 12.50 | 16.50 | 0.00 | - | 6 | 267 | 28.87% |