Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240328C00430000 | 2024-03-27 4:06PM EDT | 2024-03-28 | 15.33 | 0.00 | 0.00 | 0.00 | - | 387 | 3,386 | 0.00% |
QQQ240401C00430000 | 2024-03-27 4:06PM EDT | 2024-04-01 | 15.45 | 0.00 | 0.00 | 0.00 | - | 52 | 92 | 0.00% |
QQQ240402C00430000 | 2024-03-25 1:13PM EDT | 2024-04-02 | 16.07 | 0.00 | 0.00 | 0.00 | - | 29 | 34 | 0.00% |
QQQ240403C00430000 | 2024-03-27 10:06AM EDT | 2024-04-03 | 13.32 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 0.00% |
QQQ240404C00430000 | 2024-03-27 2:28PM EDT | 2024-04-04 | 14.48 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 0.00% |
QQQ240405C00430000 | 2024-03-27 3:28PM EDT | 2024-04-05 | 14.42 | 0.00 | 0.00 | 0.00 | - | 26 | 643 | 0.00% |
QQQ240408C00430000 | 2024-03-26 3:55PM EDT | 2024-04-08 | 15.41 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
QQQ240409C00430000 | 2024-03-26 3:50PM EDT | 2024-04-09 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
QQQ240410C00430000 | 2024-03-27 9:36AM EDT | 2024-04-10 | 16.97 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
QQQ240412C00430000 | 2024-03-27 3:38PM EDT | 2024-04-12 | 16.26 | 0.00 | 0.00 | 0.00 | - | 33 | 182 | 0.00% |
QQQ240419C00430000 | 2024-03-27 4:02PM EDT | 2024-04-19 | 18.44 | 0.00 | 0.00 | 0.00 | - | 1,154 | 30,021 | 0.00% |
QQQ240426C00430000 | 2024-03-27 3:40PM EDT | 2024-04-26 | 18.90 | 0.00 | 0.00 | 0.00 | - | 13 | 66 | 0.00% |
QQQ240503C00430000 | 2024-03-27 3:17PM EDT | 2024-05-03 | 18.84 | 0.00 | 0.00 | 0.00 | - | 3 | 181 | 0.00% |
QQQ240517C00430000 | 2024-03-27 4:07PM EDT | 2024-05-17 | 23.08 | 0.00 | 0.00 | 0.00 | - | 137 | 2,791 | 0.00% |
QQQ240621C00430000 | 2024-03-27 9:30AM EDT | 2024-06-21 | 29.10 | 0.00 | 0.00 | 0.00 | - | 6 | 6,853 | 0.00% |
QQQ240628C00430000 | 2024-03-27 1:39PM EDT | 2024-06-28 | 27.01 | 0.00 | 0.00 | 0.00 | - | 7 | 570 | 0.00% |
QQQ240719C00430000 | 2024-03-27 11:25AM EDT | 2024-07-19 | 29.29 | 0.00 | 0.00 | 0.00 | - | 3 | 929 | 0.00% |
QQQ240920C00430000 | 2024-03-27 2:42PM EDT | 2024-09-20 | 37.19 | 0.00 | 0.00 | 0.00 | - | 11 | 1,029 | 0.00% |
QQQ240930C00430000 | 2024-03-26 9:52AM EDT | 2024-09-30 | 40.55 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
QQQ241018C00430000 | 2024-03-18 9:30AM EDT | 2024-10-18 | 38.64 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
QQQ241115C00430000 | 2024-03-26 2:38PM EDT | 2024-11-15 | 45.61 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 0.00% |
QQQ241220C00430000 | 2024-03-27 11:14AM EDT | 2024-12-20 | 46.74 | 0.00 | 0.00 | 0.00 | - | 2 | 1,065 | 0.00% |
QQQ241231C00430000 | 2024-03-20 3:41PM EDT | 2024-12-31 | 48.43 | 0.00 | 0.00 | 0.00 | - | 24 | 75 | 0.00% |
QQQ250117C00430000 | 2024-03-27 3:45PM EDT | 2025-01-17 | 50.19 | 0.00 | 0.00 | 0.00 | - | 4 | 3,332 | 0.00% |
QQQ250321C00430000 | 2024-03-27 2:51PM EDT | 2025-03-21 | 54.50 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 0.00% |
QQQ250620C00430000 | 2024-03-21 11:53AM EDT | 2025-06-20 | 66.16 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 0.00% |
QQQ251219C00430000 | 2024-03-27 1:56PM EDT | 2025-12-19 | 74.17 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
QQQ260116C00430000 | 2024-03-25 3:56PM EDT | 2026-01-16 | 77.50 | 0.00 | 0.00 | 0.00 | - | 20 | 218 | 0.00% |
QQQ260618C00430000 | 2024-03-22 11:05AM EDT | 2026-06-18 | 85.60 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
QQQ261218C00430000 | 2024-03-26 12:39PM EDT | 2026-12-18 | 95.79 | 0.00 | 0.00 | 0.00 | - | 2 | 89 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240328P00430000 | 2024-03-27 4:10PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,686 | 22,019 | 12.50% |
QQQ240401P00430000 | 2024-03-27 4:08PM EDT | 2024-04-01 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5,841 | 2,063 | 6.25% |
QQQ240402P00430000 | 2024-03-27 4:07PM EDT | 2024-04-02 | 0.09 | 0.00 | 0.00 | 0.00 | - | 661 | 653 | 6.25% |
QQQ240403P00430000 | 2024-03-27 3:54PM EDT | 2024-04-03 | 0.17 | 0.00 | 0.00 | 0.00 | - | 240 | 280 | 6.25% |
QQQ240404P00430000 | 2024-03-27 3:53PM EDT | 2024-04-04 | 0.27 | 0.00 | 0.00 | 0.00 | - | 143 | 175 | 6.25% |
QQQ240405P00430000 | 2024-03-27 4:02PM EDT | 2024-04-05 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5,756 | 12,953 | 6.25% |
QQQ240408P00430000 | 2024-03-27 4:12PM EDT | 2024-04-08 | 0.52 | 0.00 | 0.00 | 0.00 | - | 45 | 413 | 3.13% |
QQQ240409P00430000 | 2024-03-27 3:33PM EDT | 2024-04-09 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,040 | 182 | 3.13% |
QQQ240410P00430000 | 2024-03-27 3:45PM EDT | 2024-04-10 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | - | 3.13% |
QQQ240412P00430000 | 2024-03-27 3:59PM EDT | 2024-04-12 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1,590 | 3,806 | 3.13% |
QQQ240419P00430000 | 2024-03-27 4:14PM EDT | 2024-04-19 | 1.84 | 0.00 | 0.00 | 0.00 | - | 15,322 | 93,689 | 3.13% |
QQQ240426P00430000 | 2024-03-27 4:08PM EDT | 2024-04-26 | 2.60 | 0.00 | 0.00 | 0.00 | - | 636 | 2,858 | 3.13% |
QQQ240503P00430000 | 2024-03-27 2:24PM EDT | 2024-05-03 | 3.76 | 0.00 | 0.00 | 0.00 | - | 45 | 128 | 3.13% |
QQQ240517P00430000 | 2024-03-27 4:14PM EDT | 2024-05-17 | 4.62 | 0.00 | 0.00 | 0.00 | - | 4,347 | 27,126 | 1.56% |
QQQ240621P00430000 | 2024-03-27 4:07PM EDT | 2024-06-21 | 7.30 | 0.00 | 0.00 | 0.00 | - | 569 | 17,989 | 1.56% |
QQQ240628P00430000 | 2024-03-27 3:58PM EDT | 2024-06-28 | 7.98 | 0.00 | 0.00 | 0.00 | - | 22 | 482 | 1.56% |
QQQ240719P00430000 | 2024-03-27 3:46PM EDT | 2024-07-19 | 9.53 | 0.00 | 0.00 | 0.00 | - | 23 | 841 | 1.56% |
QQQ240920P00430000 | 2024-03-27 4:14PM EDT | 2024-09-20 | 13.26 | 0.00 | 0.00 | 0.00 | - | 18 | 11,174 | 0.78% |
QQQ240930P00430000 | 2024-03-27 9:36AM EDT | 2024-09-30 | 13.91 | 0.00 | 0.00 | 0.00 | - | 33 | 298 | 0.78% |
QQQ241018P00430000 | 2024-03-27 3:40PM EDT | 2024-10-18 | 15.28 | 0.00 | 0.00 | 0.00 | - | 39 | 1,971 | 0.78% |
QQQ241115P00430000 | 2024-03-27 2:50PM EDT | 2024-11-15 | 17.64 | 0.00 | 0.00 | 0.00 | - | 68 | 1,306 | 0.78% |
QQQ241220P00430000 | 2024-03-27 3:50PM EDT | 2024-12-20 | 18.93 | 0.00 | 0.00 | 0.00 | - | 23 | 4,093 | 0.78% |
QQQ241231P00430000 | 2024-03-27 4:04PM EDT | 2024-12-31 | 19.19 | 0.00 | 0.00 | 0.00 | - | 88 | 503 | 0.78% |
QQQ250117P00430000 | 2024-03-27 11:01AM EDT | 2025-01-17 | 20.62 | 0.00 | 0.00 | 0.00 | - | 9 | 7,782 | 0.78% |
QQQ250321P00430000 | 2024-03-27 2:51PM EDT | 2025-03-21 | 23.19 | 0.00 | 0.00 | 0.00 | - | 55 | 77 | 0.78% |
QQQ250620P00430000 | 2024-03-27 11:33AM EDT | 2025-06-20 | 26.70 | 0.00 | 0.00 | 0.00 | - | 4 | 5,325 | 0.78% |
QQQ251219P00430000 | 2024-03-21 2:31PM EDT | 2025-12-19 | 30.67 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.78% |
QQQ260116P00430000 | 2024-03-22 2:53PM EDT | 2026-01-16 | 31.77 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 0.78% |
QQQ260618P00430000 | 2024-02-13 3:07PM EDT | 2026-06-18 | 40.57 | 35.50 | 40.50 | 0.00 | - | 1 | 1 | 18.33% |
QQQ261218P00430000 | 2024-03-21 9:39AM EDT | 2026-12-18 | 38.15 | 0.00 | 0.00 | 0.00 | - | 5 | 1,654 | 0.39% |