Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ231002C00328000 | 2023-09-28 9:30AM EDT | 2023-10-02 | 26.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ231004C00328000 | 2023-09-25 9:31AM EDT | 2023-10-04 | 29.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ231013C00328000 | 2023-09-28 2:06PM EDT | 2023-10-13 | 30.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
QQQ231020C00328000 | 2023-09-27 1:26PM EDT | 2023-10-20 | 27.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
QQQ231027C00328000 | 2023-09-29 3:04PM EDT | 2023-10-27 | 32.94 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
QQQ231117C00328000 | 2023-09-27 12:10PM EDT | 2023-11-17 | 31.31 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
QQQ231215C00328000 | 2023-09-29 3:29PM EDT | 2023-12-15 | 38.35 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
QQQ231229C00328000 | 2023-09-26 11:56AM EDT | 2023-12-29 | 36.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ240315C00328000 | 2023-09-12 11:57AM EDT | 2024-03-15 | 60.62 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
QQQ240328C00328000 | 2023-09-13 3:03PM EDT | 2024-03-28 | 60.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ231002P00328000 | 2023-09-29 4:05PM EDT | 2023-10-02 | 0.02 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 50.00% |
QQQ231003P00328000 | 2023-09-29 10:02AM EDT | 2023-10-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
QQQ231004P00328000 | 2023-09-29 10:53AM EDT | 2023-10-04 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
QQQ231005P00328000 | 2023-09-28 1:05PM EDT | 2023-10-05 | 0.14 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
QQQ231006P00328000 | 2023-09-29 4:12PM EDT | 2023-10-06 | 0.11 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
QQQ231009P00328000 | 2023-09-29 1:05PM EDT | 2023-10-09 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
QQQ231010P00328000 | 2023-09-29 12:32PM EDT | 2023-10-10 | 0.19 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 12.50% |
QQQ231012P00328000 | 2023-09-29 12:51PM EDT | 2023-10-12 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
QQQ231013P00328000 | 2023-09-29 3:59PM EDT | 2023-10-13 | 0.37 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 12.50% |
QQQ231020P00328000 | 2023-09-29 3:55PM EDT | 2023-10-20 | 0.78 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 6.25% |
QQQ231027P00328000 | 2023-09-29 3:47PM EDT | 2023-10-27 | 1.10 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
QQQ231117P00328000 | 2023-09-29 3:33PM EDT | 2023-11-17 | 2.39 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 6.25% |
QQQ231215P00328000 | 2023-09-29 3:01PM EDT | 2023-12-15 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1,212 | 5,004 | 3.13% |
QQQ231229P00328000 | 2023-09-29 3:10PM EDT | 2023-12-29 | 4.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
QQQ240315P00328000 | 2023-09-29 3:36PM EDT | 2024-03-15 | 8.78 | 0.00 | 0.00 | 0.00 | - | 230 | 2,369 | 3.13% |
QQQ240328P00328000 | 2023-09-27 4:05PM EDT | 2024-03-28 | 10.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |