Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ230928C00333000 | 2023-09-22 10:39AM EDT | 2023-09-28 | 28.44 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
QQQ230929C00333000 | 2023-09-20 4:00PM EDT | 2023-09-29 | 32.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
QQQ231020C00333000 | 2023-09-22 1:49PM EDT | 2023-10-20 | 29.04 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
QQQ231215C00333000 | 2023-09-22 10:54AM EDT | 2023-12-15 | 36.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ231229C00333000 | 2023-08-16 10:07AM EDT | 2023-12-29 | 46.24 | 46.35 | 46.63 | 0.00 | - | 3 | 547 | 46.35% |
QQQ240315C00333000 | 2023-09-18 9:30AM EDT | 2024-03-15 | 52.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ240328C00333000 | 2023-09-12 11:33AM EDT | 2024-03-28 | 57.14 | 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 |
---|---|---|---|---|---|---|---|---|---|---|
QQQ230925P00333000 | 2023-09-22 4:08PM EDT | 2023-09-25 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
QQQ230926P00333000 | 2023-09-22 3:56PM EDT | 2023-09-26 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
QQQ230927P00333000 | 2023-09-22 3:55PM EDT | 2023-09-27 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
QQQ230928P00333000 | 2023-09-22 3:58PM EDT | 2023-09-28 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
QQQ230929P00333000 | 2023-09-22 3:56PM EDT | 2023-09-29 | 0.24 | 0.00 | 0.00 | 0.00 | - | 639 | 0 | 12.50% |
QQQ231002P00333000 | 2023-09-22 3:10PM EDT | 2023-10-02 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
QQQ231003P00333000 | 2023-09-22 3:20PM EDT | 2023-10-03 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
QQQ231020P00333000 | 2023-09-22 3:48PM EDT | 2023-10-20 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1,607 | 0 | 6.25% |
QQQ231215P00333000 | 2023-09-22 2:34PM EDT | 2023-12-15 | 5.22 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 3.13% |
QQQ231229P00333000 | 2023-09-22 4:12PM EDT | 2023-12-29 | 6.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
QQQ240315P00333000 | 2023-09-21 3:47PM EDT | 2024-03-15 | 9.66 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
QQQ240328P00333000 | 2023-09-22 12:55PM EDT | 2024-03-28 | 9.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
QQQ240628P00333000 | 2023-09-18 11:08AM EDT | 2024-06-28 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |