Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240328C00390000 | 2024-03-28 12:35PM EDT | 2024-03-28 | 54.20 | 54.13 | 54.26 | +1.71 | +3.26% | 26 | 54 | 101.17% |
QQQ240401C00390000 | 2024-03-26 3:36PM EDT | 2024-04-01 | 54.81 | 54.15 | 54.34 | 0.00 | - | - | 1 | 51.07% |
QQQ240402C00390000 | 2024-03-27 10:07AM EDT | 2024-04-02 | 52.95 | 54.09 | 54.47 | 0.00 | - | 1 | 1 | 51.76% |
QQQ240403C00390000 | 2024-03-28 12:41PM EDT | 2024-04-03 | 54.49 | 54.19 | 54.54 | +1.47 | +2.77% | 1 | 1 | 49.85% |
QQQ240405C00390000 | 2024-03-28 11:39AM EDT | 2024-04-05 | 54.95 | 54.46 | 54.80 | +1.14 | +2.12% | 27 | 57 | 48.88% |
QQQ240412C00390000 | 2024-03-27 1:27PM EDT | 2024-04-12 | 53.96 | 54.99 | 55.35 | 0.00 | - | 11 | 33 | 42.14% |
QQQ240419C00390000 | 2024-03-28 2:35PM EDT | 2024-04-19 | 55.74 | 55.49 | 55.83 | +1.66 | +3.07% | 5 | 548 | 38.27% |
QQQ240426C00390000 | 2024-03-28 2:35PM EDT | 2024-04-26 | 56.25 | 56.14 | 56.37 | +10.03 | +21.70% | 3 | 147 | 36.16% |
QQQ240517C00390000 | 2024-03-28 1:08PM EDT | 2024-05-17 | 58.16 | 57.79 | 58.23 | +1.25 | +2.20% | 8 | 306 | 33.48% |
QQQ240621C00390000 | 2024-03-28 10:46AM EDT | 2024-06-21 | 61.83 | 60.99 | 61.41 | +2.03 | +3.39% | 4 | 889 | 31.89% |
QQQ240628C00390000 | 2024-03-21 12:09PM EDT | 2024-06-28 | 61.47 | 61.21 | 61.61 | -5.03 | -7.56% | 1 | 27 | 31.01% |
QQQ240719C00390000 | 2024-03-28 10:22AM EDT | 2024-07-19 | 63.26 | 63.00 | 63.41 | -1.55 | -2.39% | 6 | 98 | 30.67% |
QQQ240920C00390000 | 2024-03-27 3:54PM EDT | 2024-09-20 | 69.73 | 69.07 | 69.36 | 0.00 | - | 2 | 122 | 31.10% |
QQQ240930C00390000 | 2024-02-29 4:32PM EDT | 2024-09-30 | 66.26 | 69.32 | 69.75 | 0.00 | - | 1 | 4 | 30.66% |
QQQ241018C00390000 | 2024-03-25 3:57PM EDT | 2024-10-18 | 72.34 | 71.12 | 71.51 | 0.00 | - | 1 | 43 | 30.96% |
QQQ241115C00390000 | 2024-03-28 2:01PM EDT | 2024-11-15 | 73.96 | 73.93 | 74.58 | -2.81 | -3.66% | 6 | 6 | 31.73% |
QQQ241220C00390000 | 2024-03-28 10:08AM EDT | 2024-12-20 | 78.20 | 77.21 | 77.80 | +1.38 | +1.80% | 7 | 326 | 32.16% |
QQQ241231C00390000 | 2024-03-28 1:46PM EDT | 2024-12-31 | 77.76 | 77.41 | 77.93 | +3.26 | +4.38% | 12 | 31 | 31.62% |
QQQ250117C00390000 | 2023-12-26 3:38PM EDT | 2025-01-17 | 57.35 | 0.00 | 0.00 | 0.00 | - | 26 | 1,776 | 0.00% |
QQQ250321C00390000 | 2024-03-27 3:04PM EDT | 2025-03-21 | 83.02 | 83.74 | 84.41 | 0.00 | - | 6 | 4 | 32.25% |
QQQ250620C00390000 | 2023-12-26 2:55PM EDT | 2025-06-20 | 66.85 | 0.00 | 0.00 | 0.00 | - | 16 | 146 | 0.00% |
QQQ251219C00390000 | 2023-12-26 4:52PM EDT | 2025-12-19 | 76.81 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
QQQ260116C00390000 | 2024-03-27 3:33PM EDT | 2026-01-16 | 101.50 | 100.99 | 104.83 | 0.00 | - | 2 | 9 | 33.66% |
QQQ260618C00390000 | 2024-03-05 11:57AM EDT | 2026-06-18 | 105.12 | 108.00 | 112.87 | 0.00 | - | 1 | 4 | 33.79% |
QQQ261218C00390000 | 2024-03-26 9:38AM EDT | 2026-12-18 | 122.00 | 117.00 | 121.56 | 0.00 | - | 1 | 25 | 33.91% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240328P00390000 | 2024-03-27 12:11PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,707 | 81.25% |
QQQ240401P00390000 | 2024-03-26 9:40AM EDT | 2024-04-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 480 | 522 | 38.28% |
QQQ240402P00390000 | 2024-03-28 1:31PM EDT | 2024-04-02 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 100 | 6 | 37.50% |
QQQ240403P00390000 | 2024-03-22 10:50AM EDT | 2024-04-03 | 0.06 | 0.01 | 0.02 | 0.00 | - | 21 | 25 | 34.57% |
QQQ240404P00390000 | 2024-03-21 9:32AM EDT | 2024-04-04 | 0.06 | 0.02 | 0.03 | 0.00 | - | - | 2 | 33.79% |
QQQ240405P00390000 | 2024-03-28 2:23PM EDT | 2024-04-05 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 31 | 1,618 | 32.81% |
QQQ240408P00390000 | 2024-03-27 1:07PM EDT | 2024-04-08 | 0.06 | 0.04 | 0.05 | 0.00 | - | 3 | 2 | 29.20% |
QQQ240412P00390000 | 2024-03-28 1:27PM EDT | 2024-04-12 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 25 | 1,492 | 28.22% |
QQQ240419P00390000 | 2024-03-28 1:43PM EDT | 2024-04-19 | 0.22 | 0.21 | 0.22 | -0.01 | -4.35% | 71 | 51,151 | 25.73% |
QQQ240426P00390000 | 2024-03-28 9:44AM EDT | 2024-04-26 | 0.32 | 0.31 | 0.32 | +0.01 | +3.23% | 3 | 1,059 | 23.95% |
QQQ240503P00390000 | 2024-03-28 1:30PM EDT | 2024-05-03 | 0.46 | 0.44 | 0.46 | -0.04 | -8.00% | 89 | 114 | 23.00% |
QQQ240517P00390000 | 2024-03-28 2:06PM EDT | 2024-05-17 | 0.79 | 0.77 | 0.78 | 0.00 | - | 62 | 9,745 | 21.73% |
QQQ240621P00390000 | 2024-03-28 1:38PM EDT | 2024-06-21 | 1.93 | 1.90 | 1.92 | 0.00 | - | 37 | 18,231 | 20.70% |
QQQ240628P00390000 | 2024-03-28 11:55AM EDT | 2024-06-28 | 2.15 | 2.19 | 2.24 | -0.24 | -10.04% | 4 | 944 | 20.76% |
QQQ240719P00390000 | 2024-03-28 2:20PM EDT | 2024-07-19 | 3.01 | 2.98 | 3.01 | -0.01 | -0.33% | 57 | 3,650 | 20.44% |
QQQ240920P00390000 | 2024-03-28 2:15PM EDT | 2024-09-20 | 5.50 | 5.49 | 5.52 | -0.20 | -3.51% | 378 | 5,513 | 20.09% |
QQQ240930P00390000 | 2024-03-28 1:46PM EDT | 2024-09-30 | 5.92 | 5.87 | 5.98 | -0.07 | -1.17% | 1 | 212 | 20.14% |
QQQ241018P00390000 | 2024-03-27 11:42AM EDT | 2024-10-18 | 7.10 | 6.74 | 6.80 | 0.00 | - | 2 | 455 | 20.21% |
QQQ241115P00390000 | 2024-03-28 11:53AM EDT | 2024-11-15 | 8.15 | 8.16 | 8.25 | -0.20 | -2.40% | 27 | 2,110 | 20.50% |
QQQ241220P00390000 | 2024-03-28 1:16PM EDT | 2024-12-20 | 9.71 | 9.64 | 9.70 | -0.36 | -3.57% | 296 | 190,141 | 20.49% |
QQQ241231P00390000 | 2024-03-28 11:58AM EDT | 2024-12-31 | 9.83 | 9.86 | 10.07 | -0.21 | -2.09% | 10 | 51 | 20.42% |
QQQ250117P00390000 | 2023-12-26 5:00PM EDT | 2025-01-17 | 19.95 | 0.00 | 0.00 | 0.00 | - | 6 | 3,048 | 3.13% |
QQQ250321P00390000 | 2024-03-27 2:51PM EDT | 2025-03-21 | 13.03 | 12.44 | 12.72 | 0.00 | - | 17 | 847 | 20.05% |
QQQ250620P00390000 | 2023-12-26 4:26PM EDT | 2025-06-20 | 24.60 | 0.00 | 0.00 | 0.00 | - | 101 | 982 | 3.13% |
QQQ251219P00390000 | 2023-12-21 12:04PM EDT | 2025-12-19 | 30.53 | 0.00 | 0.00 | 0.00 | - | 4 | 415 | 1.56% |
QQQ260116P00390000 | 2024-03-18 3:47PM EDT | 2026-01-16 | 22.17 | 20.67 | 21.35 | 0.00 | - | 7 | 6 | 19.38% |
QQQ260618P00390000 | 2023-12-19 10:50AM EDT | 2026-06-18 | 33.18 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 1.56% |
QQQ261218P00390000 | 2024-03-22 3:27PM EDT | 2026-12-18 | 27.20 | 26.52 | 29.73 | 0.00 | - | 1 | 9 | 19.20% |