Callsfor1 April 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
QQQ240401C00470000 | 2024-03-28 11:20AM EDT | 2024-04-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 92 | 19.92% |
QQQ240402C00470000 | 2024-03-27 1:01PM EDT | 2024-04-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 270 | 216 | 17.97% |
QQQ240403C00470000 | 2024-03-27 9:31AM EDT | 2024-04-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 246 | 16.41% |
QQQ240404C00470000 | 2024-03-28 3:49PM EDT | 2024-04-04 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 585 | 16.41% |
QQQ240405C00470000 | 2024-03-28 4:14PM EDT | 2024-04-05 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 134 | 5,048 | 16.02% |
QQQ240408C00470000 | 2024-03-28 9:32AM EDT | 2024-04-08 | 0.05 | 0.02 | 0.03 | -0.05 | -50.00% | 2 | 219 | 13.67% |
QQQ240409C00470000 | 2024-03-28 1:03PM EDT | 2024-04-09 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 23 | 124 | 13.97% |
QQQ240410C00470000 | 2024-03-28 3:21PM EDT | 2024-04-10 | 0.08 | 0.06 | 0.06 | -0.01 | -11.11% | 789 | 14 | 13.77% |
QQQ240412C00470000 | 2024-03-28 4:14PM EDT | 2024-04-12 | 0.11 | 0.11 | 0.12 | -0.08 | -42.11% | 228 | 4,519 | 14.21% |
QQQ240419C00470000 | 2024-03-28 4:00PM EDT | 2024-04-19 | 0.35 | 0.36 | 0.37 | -0.13 | -27.08% | 2,853 | 27,371 | 14.42% |
QQQ240426C00470000 | 2024-03-28 4:07PM EDT | 2024-04-26 | 0.83 | 0.81 | 0.83 | -0.19 | -18.63% | 559 | 2,151 | 15.15% |
QQQ240503C00470000 | 2024-03-28 4:06PM EDT | 2024-05-03 | 1.43 | 1.42 | 1.45 | -0.25 | -14.88% | 599 | 752 | 15.91% |
QQQ240517C00470000 | 2024-03-28 4:14PM EDT | 2024-05-17 | 2.65 | 2.65 | 2.66 | -0.32 | -10.77% | 5,023 | 15,710 | 16.54% |
QQQ240621C00470000 | 2024-03-28 4:00PM EDT | 2024-06-21 | 6.10 | 6.15 | 6.19 | -0.30 | -4.69% | 67 | 26,696 | 18.11% |
QQQ240628C00470000 | 2024-03-28 4:07PM EDT | 2024-06-28 | 6.68 | 6.66 | 6.72 | -1.40 | -17.33% | 18 | 137 | 18.11% |
QQQ240719C00470000 | 2024-03-28 1:32PM EDT | 2024-07-19 | 8.72 | 8.72 | 8.80 | +0.16 | +1.87% | 2 | 1,643 | 18.78% |
QQQ240920C00470000 | 2024-03-28 3:57PM EDT | 2024-09-20 | 15.64 | 15.33 | 15.45 | +0.13 | +0.84% | 428 | 1,990 | 20.90% |
QQQ240930C00470000 | 2024-03-27 10:45AM EDT | 2024-09-30 | 15.70 | 15.93 | 16.14 | 0.00 | - | 1 | 31 | 20.90% |
QQQ241018C00470000 | 2024-03-28 10:10AM EDT | 2024-10-18 | 18.39 | 17.90 | 18.12 | -0.01 | -0.05% | 1 | 220 | 21.52% |
QQQ241115C00470000 | 2024-03-28 2:04PM EDT | 2024-11-15 | 21.16 | 21.08 | 21.37 | -0.84 | -3.82% | 39 | 348 | 22.55% |
QQQ241220C00470000 | 2024-03-28 2:23PM EDT | 2024-12-20 | 24.92 | 24.52 | 24.85 | -0.84 | -3.26% | 328 | 497 | 23.37% |
QQQ241231C00470000 | 2024-03-21 12:58PM EDT | 2024-12-31 | 28.54 | 24.87 | 25.35 | 0.00 | - | 1 | 19 | 23.23% |
QQQ250117C00470000 | 2024-03-26 2:28PM EDT | 2025-01-17 | 27.99 | 26.48 | 26.99 | 0.00 | - | 2 | 540 | 23.59% |
QQQ250321C00470000 | 2024-03-28 10:42AM EDT | 2025-03-21 | 32.61 | 31.79 | 32.55 | +1.23 | +3.92% | 15 | 66 | 24.61% |
QQQ250620C00470000 | 2024-03-28 10:57AM EDT | 2025-06-20 | 39.59 | 38.24 | 40.21 | +0.55 | +1.41% | 1 | 191 | 25.89% |
QQQ251219C00470000 | 2024-03-25 3:08PM EDT | 2025-12-19 | 52.50 | 50.06 | 53.93 | -1.00 | -1.87% | 1 | 510 | 27.73% |
QQQ260116C00470000 | 2024-03-25 12:07PM EDT | 2026-01-16 | 54.31 | 51.57 | 55.44 | 0.00 | - | 1 | 40 | 27.77% |
QQQ260618C00470000 | 2024-03-14 3:09PM EDT | 2026-06-18 | 58.00 | 60.50 | 64.79 | 0.00 | - | 1 | 16 | 28.56% |
QQQ261218C00470000 | 2024-03-28 4:01PM EDT | 2026-12-18 | 71.82 | 70.50 | 74.50 | -0.58 | -0.80% | 1 | 96 | 29.13% |