Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240517C00250000 | 2024-04-18 1:05PM EDT | 2024-05-17 | 176.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
QQQ240621C00250000 | 2024-04-19 3:18PM EDT | 2024-06-21 | 167.09 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
QQQ240719C00250000 | 2024-03-14 11:45AM EDT | 2024-07-19 | 192.91 | 191.38 | 191.88 | 0.00 | - | 160 | 56 | 127.84% |
QQQ240920C00250000 | 2023-11-27 11:55AM EDT | 2024-09-20 | 150.60 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
QQQ240930C00250000 | 2023-12-01 10:53AM EDT | 2024-09-30 | 147.77 | 0.00 | 0.00 | 0.00 | - | 134 | 139 | 0.00% |
QQQ241220C00250000 | 2024-03-26 11:33AM EDT | 2024-12-20 | 205.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ250117C00250000 | 2023-12-22 3:33PM EDT | 2025-01-17 | 169.57 | 0.00 | 0.00 | 0.00 | - | 2 | 275 | 0.00% |
QQQ250321C00250000 | 2024-04-11 10:16AM EDT | 2025-03-21 | 200.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
QQQ250620C00250000 | 2023-12-26 4:26PM EDT | 2025-06-20 | 178.39 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 0.00% |
QQQ251219C00250000 | 2023-11-10 1:39PM EDT | 2025-12-19 | 153.12 | 163.68 | 167.54 | 0.00 | - | 3 | 114 | 0.00% |
QQQ260116C00250000 | 2023-12-18 12:51PM EDT | 2026-01-16 | 178.86 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
QQQ260618C00250000 | 2023-12-21 1:57PM EDT | 2026-06-18 | 181.77 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240517P00250000 | 2024-04-22 1:20PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
QQQ240524P00250000 | 2024-04-12 9:40AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
QQQ240531P00250000 | 2024-04-22 2:39PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
QQQ240621P00250000 | 2024-04-22 3:20PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
QQQ240628P00250000 | 2023-12-20 4:34PM EDT | 2024-06-28 | 0.76 | 0.00 | 0.00 | 0.00 | - | 32 | 321 | 25.00% |
QQQ240719P00250000 | 2024-04-22 11:25AM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
QQQ240816P00250000 | 2024-04-22 2:41PM EDT | 2024-08-16 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
QQQ240920P00250000 | 2024-04-22 11:39AM EDT | 2024-09-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
QQQ240930P00250000 | 2023-12-26 1:54PM EDT | 2024-09-30 | 1.37 | 0.00 | 0.00 | 0.00 | - | 144 | 259 | 12.50% |
QQQ241018P00250000 | 2024-04-22 1:28PM EDT | 2024-10-18 | 0.66 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
QQQ241115P00250000 | 2024-04-19 3:42PM EDT | 2024-11-15 | 1.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
QQQ241220P00250000 | 2024-04-22 12:00PM EDT | 2024-12-20 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
QQQ250117P00250000 | 2023-12-26 1:28PM EDT | 2025-01-17 | 2.38 | 0.00 | 0.00 | 0.00 | - | 3 | 3,659 | 12.50% |
QQQ250321P00250000 | 2024-04-19 10:09AM EDT | 2025-03-21 | 1.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
QQQ250620P00250000 | 2023-12-26 4:08PM EDT | 2025-06-20 | 3.69 | 0.00 | 0.00 | 0.00 | - | 10 | 4,206 | 12.50% |
QQQ251219P00250000 | 2023-12-21 4:34PM EDT | 2025-12-19 | 5.40 | 0.00 | 0.00 | 0.00 | - | 15 | 1,614 | 6.25% |
QQQ260116P00250000 | 2023-12-20 3:43PM EDT | 2026-01-16 | 5.65 | 0.00 | 0.00 | 0.00 | - | 10 | 129 | 6.25% |
QQQ260618P00250000 | 2023-12-14 4:54PM EDT | 2026-06-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 6.25% |