Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240412C00310000 | 2024-03-12 10:56AM EDT | 2024-04-12 | 133.28 | 134.55 | 134.99 | 0.00 | - | - | 6 | 92.97% |
QQQ240419C00310000 | 2024-03-21 2:43PM EDT | 2024-04-19 | 137.43 | 134.94 | 135.36 | 0.00 | - | 5 | 14 | 82.47% |
QQQ240517C00310000 | 2024-03-27 3:15PM EDT | 2024-05-17 | 135.13 | 136.32 | 136.86 | 0.00 | - | 4 | 21 | 64.63% |
QQQ240621C00310000 | 2024-03-05 11:30AM EDT | 2024-06-21 | 131.72 | 138.14 | 138.69 | 0.00 | - | 1 | 14 | 56.48% |
QQQ240628C00310000 | 2023-12-13 11:46AM EDT | 2024-06-28 | 100.50 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
QQQ240719C00310000 | 2024-03-11 9:45AM EDT | 2024-07-19 | 133.69 | 138.91 | 139.46 | 0.00 | - | 4 | 6 | 51.14% |
QQQ240920C00310000 | 2024-02-01 3:59PM EDT | 2024-09-20 | 123.00 | 144.45 | 144.81 | 0.00 | - | 3 | 48 | 51.11% |
QQQ240930C00310000 | 2023-12-08 11:07AM EDT | 2024-09-30 | 97.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
QQQ241018C00310000 | 2024-03-25 2:22PM EDT | 2024-10-18 | 145.79 | 143.32 | 143.91 | 0.00 | - | 2 | 31 | 46.35% |
QQQ241115C00310000 | 2024-03-28 11:12AM EDT | 2024-11-15 | 145.83 | 144.72 | 145.80 | -0.36 | -0.25% | 2 | 8 | 46.16% |
QQQ241220C00310000 | 2023-12-22 2:28PM EDT | 2024-12-20 | 118.00 | 117.14 | 118.36 | 0.00 | - | 3 | 1,986 | 0.00% |
QQQ241231C00310000 | 2024-03-15 10:05AM EDT | 2024-12-31 | 138.02 | 146.85 | 147.76 | 0.00 | - | 1 | 9 | 44.59% |
QQQ250117C00310000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 120.61 | 0.00 | 0.00 | 0.00 | - | 4 | 1,591 | 0.00% |
QQQ250620C00310000 | 2023-12-05 1:01PM EDT | 2025-06-20 | 108.14 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
QQQ251219C00310000 | 2023-12-15 1:31PM EDT | 2025-12-19 | 128.11 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
QQQ260116C00310000 | 2023-11-30 12:05PM EDT | 2026-01-16 | 115.22 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 0.00% |
QQQ260618C00310000 | 2023-12-19 12:38PM EDT | 2026-06-18 | 137.90 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240412P00310000 | 2024-03-21 10:56AM EDT | 2024-04-12 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 199 | 58.59% |
QQQ240419P00310000 | 2024-03-27 10:48AM EDT | 2024-04-19 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 1,000 | 52.15% |
QQQ240426P00310000 | 2024-03-25 3:44PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 185 | 47.07% |
QQQ240517P00310000 | 2024-03-28 1:42PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 103 | 392 | 38.57% |
QQQ240621P00310000 | 2024-03-27 3:58PM EDT | 2024-06-21 | 0.24 | 0.23 | 0.25 | -0.02 | -7.69% | 1 | 1,472 | 33.08% |
QQQ240628P00310000 | 2023-12-20 4:48PM EDT | 2024-06-28 | 2.53 | 0.00 | 0.00 | 0.00 | - | 21 | 422 | 12.50% |
QQQ240719P00310000 | 2024-03-27 10:21AM EDT | 2024-07-19 | 0.51 | 0.40 | 0.46 | 0.00 | - | 1 | 99 | 31.29% |
QQQ240920P00310000 | 2024-03-21 10:13AM EDT | 2024-09-20 | 1.16 | 1.05 | 1.09 | 0.00 | - | 5 | 389 | 28.93% |
QQQ240930P00310000 | 2023-12-22 11:24AM EDT | 2024-09-30 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,648 | 12.50% |
QQQ241018P00310000 | 2024-03-25 2:54PM EDT | 2024-10-18 | 1.49 | 1.40 | 1.47 | 0.00 | - | 2 | 103 | 28.43% |
QQQ241115P00310000 | 2024-03-22 9:49AM EDT | 2024-11-15 | 2.01 | 1.85 | 1.92 | 0.00 | - | 1 | 85 | 28.14% |
QQQ241220P00310000 | 2024-03-28 1:01PM EDT | 2024-12-20 | 2.42 | 2.41 | 2.54 | -0.09 | -3.59% | 1 | 1,435 | 27.88% |
QQQ241231P00310000 | 2024-03-28 3:32PM EDT | 2024-12-31 | 2.52 | 2.50 | 2.62 | -0.10 | -3.82% | 40 | 623 | 27.52% |
QQQ250117P00310000 | 2023-12-26 4:18PM EDT | 2025-01-17 | 6.03 | 0.00 | 0.00 | 0.00 | - | 20 | 2,829 | 6.25% |
QQQ250321P00310000 | 2024-03-26 3:33PM EDT | 2025-03-21 | 3.79 | 3.48 | 3.84 | 0.00 | - | 3 | 6 | 26.58% |
QQQ250620P00310000 | 2023-12-20 3:56PM EDT | 2025-06-20 | 9.33 | 0.00 | 0.00 | 0.00 | - | 18 | 2,373 | 6.25% |
QQQ251219P00310000 | 2023-12-18 4:22PM EDT | 2025-12-19 | 11.37 | 0.00 | 0.00 | 0.00 | - | 5 | 3,199 | 6.25% |
QQQ260116P00310000 | 2023-12-18 4:35PM EDT | 2026-01-16 | 12.59 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 6.25% |
QQQ260618P00310000 | 2023-12-14 12:14PM EDT | 2026-06-18 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |