Putsfor23 March 2023
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
QQQ230324P00235000 | 2023-03-20 2:45PM EDT | 2023-03-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 368 | 50.00% |
QQQ230331P00235000 | 2023-03-23 10:07AM EDT | 2023-03-31 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 40 | 6,799 | 63.28% |
QQQ230406P00235000 | 2023-03-22 1:37PM EDT | 2023-04-06 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 200 | 258 | 51.56% |
QQQ230414P00235000 | 2023-03-23 10:48AM EDT | 2023-04-14 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 410 | 843 | 46.29% |
QQQ230421P00235000 | 2023-03-23 10:53AM EDT | 2023-04-21 | 0.10 | 0.09 | 0.09 | -0.04 | -28.57% | 7 | 18,824 | 41.80% |
QQQ230428P00235000 | 2023-03-23 10:55AM EDT | 2023-04-28 | 0.17 | 0.15 | 0.17 | -0.11 | -39.29% | 1 | 321 | 40.87% |
QQQ230519P00235000 | 2023-03-23 10:39AM EDT | 2023-05-19 | 0.50 | 0.47 | 0.49 | -0.11 | -18.03% | 11 | 11,204 | 38.40% |
QQQ230616P00235000 | 2023-03-23 10:36AM EDT | 2023-06-16 | 1.15 | 1.02 | 1.04 | +0.06 | +5.50% | 4 | 17,621 | 36.33% |
QQQ230630P00235000 | 2023-03-23 10:28AM EDT | 2023-06-30 | 1.43 | 1.31 | 1.35 | +0.13 | +10.00% | 84 | 1,002 | 35.61% |
QQQ230721P00235000 | 2023-03-23 9:38AM EDT | 2023-07-21 | 2.01 | 1.78 | 1.83 | +0.16 | +8.65% | 1 | 1,238 | 34.71% |
QQQ230818P00235000 | 2023-03-22 3:48PM EDT | 2023-08-18 | 2.86 | 2.50 | 2.53 | 0.00 | - | 1 | 6,059 | 33.91% |
QQQ230915P00235000 | 2023-03-22 2:31PM EDT | 2023-09-15 | 3.41 | 3.17 | 3.21 | +0.20 | +6.23% | 1 | 6,587 | 33.18% |
QQQ230929P00235000 | 2023-03-22 2:37PM EDT | 2023-09-29 | 3.81 | 3.52 | 3.57 | +0.12 | +3.25% | 50 | 35,330 | 32.92% |
QQQ231215P00235000 | 2023-03-21 12:54PM EDT | 2023-12-15 | 5.94 | 5.27 | 5.31 | 0.00 | - | 3 | 9,756 | 31.38% |
QQQ231229P00235000 | 2023-03-20 12:16PM EDT | 2023-12-29 | 7.10 | 5.46 | 5.62 | 0.00 | - | 74 | 370 | 31.17% |
QQQ240119P00235000 | 2023-03-22 2:58PM EDT | 2024-01-19 | 5.96 | 5.76 | 5.86 | 0.00 | - | 125 | 2,133 | 30.50% |
QQQ240315P00235000 | 2023-03-22 12:07PM EDT | 2024-03-15 | 6.93 | 6.82 | 6.93 | 0.00 | - | 1 | 222 | 29.69% |
QQQ240621P00235000 | 2023-03-21 2:29PM EDT | 2024-06-21 | 9.20 | 8.35 | 8.67 | 0.00 | - | 6 | 549 | 28.56% |
QQQ241220P00235000 | 2023-03-20 9:48AM EDT | 2024-12-20 | 13.63 | 11.15 | 11.65 | 0.00 | - | 1 | 3,615 | 27.18% |
QQQ250117P00235000 | 2023-03-22 1:36PM EDT | 2025-01-17 | 11.46 | 11.34 | 12.07 | 0.00 | - | 20 | 267 | 27.00% |