Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240517C00215000 | 2024-04-18 12:56PM EDT | 2024-05-17 | 211.04 | 215.19 | 215.56 | 0.00 | - | - | 2 | 146.53% |
QQQ240621C00215000 | 2023-05-19 1:25PM EDT | 2024-06-21 | 134.03 | 162.83 | 167.00 | 0.00 | - | 2 | 78 | 0.00% |
QQQ240719C00215000 | 2024-03-07 11:22AM EDT | 2024-07-19 | 231.50 | 227.87 | 228.33 | 0.00 | - | 1 | 0 | 133.42% |
QQQ241220C00215000 | 2023-12-13 2:38PM EDT | 2024-12-20 | 194.23 | 203.17 | 204.42 | 0.00 | - | 1 | 3 | 0.00% |
QQQ250117C00215000 | 2023-06-02 3:54PM EDT | 2025-01-17 | 156.09 | 170.77 | 171.72 | 0.00 | - | 3 | 44 | 0.00% |
QQQ250620C00215000 | 2023-10-17 11:59AM EDT | 2025-06-20 | 171.90 | 184.14 | 187.99 | 0.00 | - | 266 | 148 | 0.00% |
QQQ251219C00215000 | 2023-10-17 11:58AM EDT | 2025-12-19 | 176.25 | 188.12 | 192.00 | 0.00 | - | - | 1 | 0.00% |
QQQ260116C00215000 | 2023-10-03 3:49PM EDT | 2026-01-16 | 165.48 | 167.08 | 171.50 | 0.00 | - | - | 0 | 0.00% |
QQQ260618C00215000 | 2023-12-12 3:34PM EDT | 2026-06-18 | 204.07 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240517P00215000 | 2024-04-22 10:09AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 180 | 78.13% |
QQQ240621P00215000 | 2024-04-10 12:33PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.02 | 0.00 | - | 122 | 382 | 54.69% |
QQQ240719P00215000 | 2024-04-23 12:09PM EDT | 2024-07-19 | 0.06 | 0.04 | 0.05 | 0.00 | - | 8 | 244 | 50.00% |
QQQ240920P00215000 | 2024-04-23 11:11AM EDT | 2024-09-20 | 0.19 | 0.00 | 0.17 | 0.00 | - | 5 | 33 | 43.16% |
QQQ241018P00215000 | 2024-04-22 2:03PM EDT | 2024-10-18 | 0.28 | 0.21 | 0.26 | 0.00 | - | 10 | 32 | 41.70% |
QQQ241115P00215000 | 2024-04-23 11:30AM EDT | 2024-11-15 | 0.36 | 0.29 | 0.35 | 0.00 | - | 1 | 178 | 40.26% |
QQQ241220P00215000 | 2024-03-12 2:59PM EDT | 2024-12-20 | 0.58 | 0.41 | 0.53 | 0.00 | - | 2 | 14 | 39.40% |
QQQ250117P00215000 | 2023-11-20 4:37PM EDT | 2025-01-17 | 1.63 | 1.17 | 1.70 | 0.00 | - | 1 | 1,265 | 44.99% |
QQQ250321P00215000 | 2024-04-22 11:02AM EDT | 2025-03-21 | 1.02 | 0.63 | 0.86 | 0.00 | - | 2 | 5 | 36.08% |
QQQ250620P00215000 | 2023-12-15 11:03AM EDT | 2025-06-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
QQQ251219P00215000 | 2023-11-30 4:38PM EDT | 2025-12-19 | 3.61 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
QQQ260116P00215000 | 2023-12-21 3:10PM EDT | 2026-01-16 | 3.47 | 0.00 | 0.00 | 0.00 | - | 24 | 21 | 12.50% |
QQQ260618P00215000 | 2023-12-21 12:34PM EDT | 2026-06-18 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |