Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ220815C00316000 | 2022-08-12 3:43PM EDT | 2022-08-15 | 14.13 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
QQQ220817C00316000 | 2022-08-12 3:55PM EDT | 2022-08-17 | 14.34 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
QQQ220819C00316000 | 2022-08-12 3:51PM EDT | 2022-08-19 | 14.77 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 0.00% |
QQQ220822C00316000 | 2022-08-12 2:34PM EDT | 2022-08-22 | 14.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
QQQ220824C00316000 | 2022-08-12 2:15PM EDT | 2022-08-24 | 14.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
QQQ220826C00316000 | 2022-08-12 3:58PM EDT | 2022-08-26 | 16.33 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
QQQ220829C00316000 | 2022-08-12 9:51AM EDT | 2022-08-29 | 13.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
QQQ220831C00316000 | 2022-08-12 4:13PM EDT | 2022-08-31 | 16.93 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
QQQ220902C00316000 | 2022-08-12 4:00PM EDT | 2022-09-02 | 17.56 | 0.00 | 0.00 | 0.00 | - | 933 | 0 | 0.00% |
QQQ220906C00316000 | 2022-08-11 10:10AM EDT | 2022-09-06 | 17.53 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
QQQ220907C00316000 | 2022-08-12 10:53AM EDT | 2022-09-07 | 14.93 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
QQQ220909C00316000 | 2022-08-12 10:53AM EDT | 2022-09-09 | 15.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
QQQ220912C00316000 | 2022-08-12 12:15PM EDT | 2022-09-12 | 17.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
QQQ220914C00316000 | 2022-08-12 3:02PM EDT | 2022-09-14 | 18.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
QQQ220916C00316000 | 2022-08-12 3:54PM EDT | 2022-09-16 | 19.65 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
QQQ220923C00316000 | 2022-08-11 10:48AM EDT | 2022-09-23 | 19.29 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
QQQ220930C00316000 | 2022-08-12 2:51PM EDT | 2022-09-30 | 20.96 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
QQQ221021C00316000 | 2022-08-11 3:14PM EDT | 2022-10-21 | 20.25 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ220815P00316000 | 2022-08-12 4:08PM EDT | 2022-08-15 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,574 | 0 | 25.00% |
QQQ220817P00316000 | 2022-08-12 4:13PM EDT | 2022-08-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,143 | 0 | 12.50% |
QQQ220819P00316000 | 2022-08-12 4:14PM EDT | 2022-08-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 15,804 | 0 | 6.25% |
QQQ220822P00316000 | 2022-08-12 3:58PM EDT | 2022-08-22 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2,920 | 0 | 6.25% |
QQQ220824P00316000 | 2022-08-12 3:59PM EDT | 2022-08-24 | 1.14 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
QQQ220826P00316000 | 2022-08-12 3:57PM EDT | 2022-08-26 | 1.72 | 0.00 | 0.00 | 0.00 | - | 7,905 | 0 | 6.25% |
QQQ220829P00316000 | 2022-08-12 3:59PM EDT | 2022-08-29 | 1.96 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
QQQ220831P00316000 | 2022-08-12 3:54PM EDT | 2022-08-31 | 2.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
QQQ220902P00316000 | 2022-08-12 1:56PM EDT | 2022-09-02 | 3.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
QQQ220906P00316000 | 2022-08-12 11:29AM EDT | 2022-09-06 | 3.54 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
QQQ220907P00316000 | 2022-08-12 11:57AM EDT | 2022-09-07 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
QQQ220909P00316000 | 2022-08-12 1:14PM EDT | 2022-09-09 | 4.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
QQQ220912P00316000 | 2022-08-12 3:54PM EDT | 2022-09-12 | 3.92 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
QQQ220914P00316000 | 2022-08-12 9:54AM EDT | 2022-09-14 | 5.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
QQQ220916P00316000 | 2022-08-12 4:10PM EDT | 2022-09-16 | 4.84 | 0.00 | 0.00 | 0.00 | - | 1,420 | 0 | 3.13% |
QQQ220923P00316000 | 2022-08-12 3:53PM EDT | 2022-09-23 | 6.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
QQQ220930P00316000 | 2022-08-12 4:14PM EDT | 2022-09-30 | 6.89 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 3.13% |
QQQ221021P00316000 | 2022-08-12 3:59PM EDT | 2022-10-21 | 9.18 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 3.13% |