Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240621C00555000 | 2024-03-21 10:57AM EDT | 2024-06-21 | 0.19 | 0.09 | 0.10 | 0.00 | - | 2 | 4,029 | 18.75% |
QQQ240628C00555000 | 2024-03-28 1:30PM EDT | 2024-06-28 | 0.13 | 0.11 | 0.14 | -0.09 | -40.91% | 1 | 130 | 18.75% |
QQQ240719C00555000 | 2024-03-22 3:54PM EDT | 2024-07-19 | 0.34 | 0.23 | 0.25 | 0.00 | - | 1 | 39 | 18.26% |
QQQ240920C00555000 | 2024-03-25 3:02PM EDT | 2024-09-20 | 1.25 | 1.03 | 1.08 | 0.00 | - | 30 | 1,342 | 18.55% |
QQQ240930C00555000 | 2024-03-27 9:43AM EDT | 2024-09-30 | 1.25 | 1.13 | 1.23 | 0.00 | - | 10 | 10 | 18.50% |
QQQ241018C00555000 | 2024-03-27 3:37PM EDT | 2024-10-18 | 1.60 | 1.57 | 1.63 | 0.00 | - | 30 | 1,733 | 18.71% |
QQQ241115C00555000 | 2024-02-21 10:50AM EDT | 2024-11-15 | 1.40 | 2.75 | 2.92 | 0.00 | - | 2 | 45 | 20.03% |
QQQ241220C00555000 | 2024-03-27 10:32AM EDT | 2024-12-20 | 3.49 | 3.54 | 3.69 | 0.00 | - | 15 | 612 | 19.81% |
QQQ241231C00555000 | 2024-03-25 3:35PM EDT | 2024-12-31 | 4.16 | 3.74 | 3.91 | 0.00 | - | 10 | 12 | 19.72% |
QQQ250117C00555000 | 2023-11-02 12:45PM EDT | 2025-01-17 | 0.67 | 1.12 | 1.26 | 0.00 | - | 1 | 37 | 14.76% |
QQQ250321C00555000 | 2024-03-28 10:00AM EDT | 2025-03-21 | 7.03 | 6.64 | 7.09 | +0.05 | +0.72% | 50 | 1,348 | 20.67% |
QQQ250620C00555000 | 2023-12-18 3:44PM EDT | 2025-06-20 | 4.66 | 0.00 | 0.00 | 0.00 | - | 1 | 647 | 3.13% |
QQQ251219C00555000 | 2023-12-22 1:16PM EDT | 2025-12-19 | 9.73 | 0.00 | 0.00 | 0.00 | - | 30 | 83 | 3.13% |
QQQ260116C00555000 | 2023-12-14 4:05PM EDT | 2026-01-16 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 466 | 3.13% |
QQQ260618C00555000 | 2023-11-24 11:12AM EDT | 2026-06-18 | 12.26 | 13.00 | 17.50 | 0.00 | - | 2 | 45 | 19.13% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240621P00555000 | 2024-03-08 1:03PM EDT | 2024-06-21 | 111.98 | 110.63 | 111.16 | 0.00 | - | 4 | 0 | 20.19% |
QQQ240628P00555000 | 2024-02-07 12:22PM EDT | 2024-06-28 | 123.28 | 115.26 | 115.72 | 0.00 | - | - | 0 | 36.15% |
QQQ240719P00555000 | 2024-02-07 1:00PM EDT | 2024-07-19 | 122.71 | 115.27 | 115.71 | 0.00 | - | - | 0 | 32.60% |
QQQ241220P00555000 | 2023-11-14 12:47PM EDT | 2024-12-20 | 169.75 | 151.55 | 153.31 | 0.00 | - | - | 0 | 50.94% |
QQQ250620P00555000 | 2023-11-08 2:20PM EDT | 2025-06-20 | 183.10 | 161.27 | 164.84 | 0.00 | - | 2 | 0 | 45.80% |
QQQ260618P00555000 | 2023-11-08 2:14PM EDT | 2026-06-18 | 183.33 | 160.56 | 165.50 | 0.00 | - | - | 0 | 34.32% |