Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240426C00305000 | 2024-04-22 3:43PM EDT | 2024-04-26 | 114.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ240517C00305000 | 2024-04-19 1:16PM EDT | 2024-05-17 | 113.63 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
QQQ240531C00305000 | 2024-04-15 11:41AM EDT | 2024-05-31 | 136.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
QQQ240621C00305000 | 2024-03-27 3:51PM EDT | 2024-06-21 | 143.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ240628C00305000 | 2023-11-27 4:41PM EDT | 2024-06-28 | 96.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
QQQ240719C00305000 | 2024-03-28 12:42PM EDT | 2024-07-19 | 144.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ240816C00305000 | 2024-04-19 10:51AM EDT | 2024-08-16 | 120.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ240920C00305000 | 2024-02-15 4:47PM EDT | 2024-09-20 | 138.90 | 138.01 | 138.45 | 0.00 | - | 1 | 10 | 63.71% |
QQQ240930C00305000 | 2023-11-27 12:05PM EDT | 2024-09-30 | 100.78 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
QQQ241018C00305000 | 2024-03-06 10:30AM EDT | 2024-10-18 | 145.22 | 142.61 | 143.05 | 0.00 | - | 1 | 1 | 64.83% |
QQQ241115C00305000 | 2024-04-16 11:12AM EDT | 2024-11-15 | 137.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ241220C00305000 | 2024-04-23 3:07PM EDT | 2024-12-20 | 132.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ241231C00305000 | 2024-04-24 10:26AM EDT | 2024-12-31 | 135.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ250117C00305000 | 2023-12-26 12:30PM EDT | 2025-01-17 | 123.29 | 0.00 | 0.00 | 0.00 | - | 1 | 694 | 0.00% |
QQQ250321C00305000 | 2024-03-27 10:01AM EDT | 2025-03-21 | 155.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
QQQ250620C00305000 | 2023-12-20 12:08PM EDT | 2025-06-20 | 129.98 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
QQQ251219C00305000 | 2023-12-20 1:44PM EDT | 2025-12-19 | 137.56 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
QQQ260116C00305000 | 2023-11-10 1:52PM EDT | 2026-01-16 | 111.41 | 120.50 | 125.00 | 0.00 | - | 12 | 20 | 18.61% |
QQQ260618C00305000 | 2023-11-07 12:10PM EDT | 2026-06-18 | 114.32 | 124.00 | 128.50 | 0.00 | - | 3 | 3 | 20.29% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240426P00305000 | 2024-04-22 3:32PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
QQQ240517P00305000 | 2024-04-24 1:36PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
QQQ240524P00305000 | 2024-04-24 2:58PM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
QQQ240531P00305000 | 2024-04-22 3:55PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
QQQ240621P00305000 | 2024-04-23 10:11AM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
QQQ240628P00305000 | 2023-12-26 1:11PM EDT | 2024-06-28 | 1.96 | 0.00 | 0.00 | 0.00 | - | 11 | 127 | 12.50% |
QQQ240719P00305000 | 2024-04-23 4:01PM EDT | 2024-07-19 | 0.42 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
QQQ240816P00305000 | 2024-04-22 1:14PM EDT | 2024-08-16 | 0.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
QQQ240920P00305000 | 2024-04-23 12:58PM EDT | 2024-09-20 | 1.13 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
QQQ240930P00305000 | 2023-12-13 4:32PM EDT | 2024-09-30 | 3.73 | 0.00 | 0.00 | 0.00 | - | 6 | 460 | 12.50% |
QQQ241018P00305000 | 2024-04-22 1:14PM EDT | 2024-10-18 | 1.91 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
QQQ241115P00305000 | 2024-04-16 3:38PM EDT | 2024-11-15 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
QQQ241220P00305000 | 2024-04-24 3:13PM EDT | 2024-12-20 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
QQQ241231P00305000 | 2024-04-24 10:01AM EDT | 2024-12-31 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
QQQ250117P00305000 | 2023-12-26 4:49PM EDT | 2025-01-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 32 | 513 | 6.25% |
QQQ250321P00305000 | 2024-04-23 1:43PM EDT | 2025-03-21 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
QQQ250620P00305000 | 2023-12-13 4:04PM EDT | 2025-06-20 | 8.28 | 0.00 | 0.00 | 0.00 | - | 5 | 1,090 | 6.25% |
QQQ251219P00305000 | 2023-12-12 4:32PM EDT | 2025-12-19 | 11.27 | 0.00 | 0.00 | 0.00 | - | 4 | 206 | 6.25% |
QQQ260116P00305000 | 2023-12-14 3:25PM EDT | 2026-01-16 | 12.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
QQQ260618P00305000 | 2023-11-20 2:15PM EDT | 2026-06-18 | 14.50 | 12.50 | 16.50 | 0.00 | - | 6 | 267 | 27.62% |