Putsfor2 October 2023
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
QQQ231006P00285000 | 2023-09-28 4:09PM EDT | 2023-10-06 | 0.02 | 0.01 | 0.02 | 0.00 | - | 82 | 515 | 61.72% |
QQQ231013P00285000 | 2023-09-29 3:58PM EDT | 2023-10-13 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 25 | 1,374 | 49.51% |
QQQ231020P00285000 | 2023-09-29 3:19PM EDT | 2023-10-20 | 0.12 | 0.12 | 0.13 | -0.03 | -20.00% | 946 | 4,626 | 43.16% |
QQQ231027P00285000 | 2023-09-29 3:57PM EDT | 2023-10-27 | 0.19 | 0.18 | 0.19 | -0.04 | -17.39% | 17 | 2,396 | 39.11% |
QQQ231103P00285000 | 2023-09-29 4:14PM EDT | 2023-11-03 | 0.24 | 0.24 | 0.25 | -0.19 | -44.19% | 501 | 31 | 36.28% |
QQQ231110P00285000 | 2023-09-29 3:39PM EDT | 2023-11-10 | 0.32 | 0.30 | 0.32 | +0.32 | - | 7 | - | 34.30% |
QQQ231117P00285000 | 2023-09-29 11:45AM EDT | 2023-11-17 | 0.36 | 0.38 | 0.40 | -0.09 | -20.00% | 4 | 6,913 | 32.89% |
QQQ231215P00285000 | 2023-09-29 12:00PM EDT | 2023-12-15 | 0.82 | 0.87 | 0.89 | -0.24 | -22.64% | 44 | 32,339 | 30.24% |
QQQ231229P00285000 | 2023-09-28 3:01PM EDT | 2023-12-29 | 1.25 | 1.15 | 1.18 | 0.00 | - | 1 | 1,117 | 29.47% |
QQQ240119P00285000 | 2023-09-29 11:37AM EDT | 2024-01-19 | 1.49 | 1.58 | 1.62 | -0.19 | -11.31% | 104 | 23,337 | 28.49% |
QQQ240315P00285000 | 2023-09-28 3:41PM EDT | 2024-03-15 | 3.16 | 3.07 | 3.14 | 0.00 | - | 216 | 7,305 | 27.54% |
QQQ240328P00285000 | 2023-09-29 11:16AM EDT | 2024-03-28 | 3.24 | 3.36 | 3.49 | -0.67 | -17.14% | 26 | 123 | 27.34% |
QQQ240621P00285000 | 2023-09-29 1:35PM EDT | 2024-06-21 | 5.50 | 5.42 | 5.48 | -0.50 | -8.33% | 1 | 4,905 | 25.95% |
QQQ240628P00285000 | 2023-09-27 9:39AM EDT | 2024-06-28 | 5.96 | 5.48 | 5.71 | 0.00 | - | 100 | 407 | 25.97% |
QQQ240920P00285000 | 2023-09-29 3:02PM EDT | 2024-09-20 | 7.37 | 7.33 | 7.60 | -0.16 | -2.12% | 58 | 1,135 | 25.12% |
QQQ241220P00285000 | 2023-09-29 3:44PM EDT | 2024-12-20 | 9.58 | 9.18 | 9.70 | -0.12 | -1.24% | 2 | 15,444 | 24.63% |
QQQ250117P00285000 | 2023-09-29 2:11PM EDT | 2025-01-17 | 10.15 | 9.73 | 10.19 | +0.20 | +2.01% | 1 | 15,497 | 24.38% |
QQQ250620P00285000 | 2023-09-29 1:18PM EDT | 2025-06-20 | 12.67 | 12.09 | 12.99 | -0.08 | -0.63% | 1 | 1,558 | 23.48% |
QQQ251219P00285000 | 2023-09-26 10:34AM EDT | 2025-12-19 | 15.36 | 13.89 | 16.46 | 0.00 | - | 1 | 244 | 23.05% |
QQQ260116P00285000 | 2023-09-28 10:11AM EDT | 2026-01-16 | 15.42 | 13.86 | 17.26 | 0.00 | - | 1 | 1 | 23.19% |