Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240621C00205000 | 2023-08-11 10:47AM EDT | 2024-06-21 | 171.33 | 176.01 | 176.38 | 0.00 | - | 2 | 43 | 0.00% |
QQQ241220C00205000 | 2023-12-19 4:22PM EDT | 2024-12-20 | 213.74 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
QQQ250117C00205000 | 2023-12-20 12:43PM EDT | 2025-01-17 | 213.57 | 0.00 | 0.00 | 0.00 | - | 1 | 472 | 0.00% |
QQQ250620C00205000 | 2023-10-17 1:23PM EDT | 2025-06-20 | 180.45 | 192.87 | 196.75 | 0.00 | - | 289 | 146 | 0.00% |
QQQ251219C00205000 | 2023-12-19 4:16PM EDT | 2025-12-19 | 218.98 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
QQQ260116C00205000 | 2023-12-15 1:32PM EDT | 2026-01-16 | 218.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
QQQ260618C00205000 | 2023-10-25 12:39PM EDT | 2026-06-18 | 173.10 | 203.00 | 208.00 | 0.00 | - | - | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240517P00205000 | 2023-12-21 10:30AM EDT | 2024-05-17 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
QQQ240621P00205000 | 2023-12-26 10:59AM EDT | 2024-06-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 30 | 774 | 25.00% |
QQQ240920P00205000 | 2023-11-09 11:49AM EDT | 2024-09-20 | 1.01 | 0.64 | 0.78 | 0.00 | - | 6 | 651 | 55.84% |
QQQ241220P00205000 | 2023-12-20 3:38PM EDT | 2024-12-20 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,390 | 12.50% |
QQQ250117P00205000 | 2023-11-29 12:21PM EDT | 2025-01-17 | 1.42 | 0.00 | 0.00 | 0.00 | - | 5 | 1,134 | 12.50% |
QQQ250620P00205000 | 2023-12-04 10:50AM EDT | 2025-06-20 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
QQQ251219P00205000 | 2023-12-20 2:51PM EDT | 2025-12-19 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 12.50% |
QQQ260116P00205000 | 2023-12-01 2:37PM EDT | 2026-01-16 | 3.23 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 12.50% |
QQQ260618P00205000 | 2023-12-18 10:30AM EDT | 2026-06-18 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |