Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ220812C00271000 | 2022-08-05 4:01PM EDT | 2022-08-12 | 50.92 | 0.00 | 0.00 | 0.00 | - | 16 | 60 | 0.00% |
QQQ220817C00271000 | 2022-07-25 11:54AM EDT | 2022-08-17 | 31.31 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
QQQ220819C00271000 | 2022-08-02 2:46PM EDT | 2022-08-19 | 45.26 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
QQQ220826C00271000 | 2022-07-26 1:09PM EDT | 2022-08-26 | 27.83 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
QQQ220930C00271000 | 2022-07-26 11:50AM EDT | 2022-09-30 | 31.22 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
QQQ221230C00271000 | 2022-07-29 12:42PM EDT | 2022-12-30 | 52.10 | 0.00 | 0.00 | 0.00 | - | 53 | 77 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ220810P00271000 | 2022-08-05 2:34PM EDT | 2022-08-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 627 | 50.00% |
QQQ220812P00271000 | 2022-08-09 1:21PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,759 | 50.00% |
QQQ220815P00271000 | 2022-08-09 10:37AM EDT | 2022-08-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
QQQ220817P00271000 | 2022-08-09 1:13PM EDT | 2022-08-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 213 | 25.00% |
QQQ220819P00271000 | 2022-08-09 4:00PM EDT | 2022-08-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 72 | 2,158 | 25.00% |
QQQ220826P00271000 | 2022-08-09 10:58AM EDT | 2022-08-26 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 12.50% |
QQQ220930P00271000 | 2022-08-09 3:33PM EDT | 2022-09-30 | 2.26 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 6.25% |
QQQ221230P00271000 | 2022-08-03 11:31AM EDT | 2022-12-30 | 7.27 | 0.00 | 0.00 | 0.00 | - | 21 | 636 | 6.25% |