Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ220520C00338000 | 2022-05-19 12:38PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
QQQ220523C00338000 | 2022-05-18 4:07PM EDT | 2022-05-23 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
QQQ220525C00338000 | 2022-05-19 9:30AM EDT | 2022-05-25 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
QQQ220527C00338000 | 2022-05-19 4:00PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
QQQ220531C00338000 | 2022-05-17 10:40AM EDT | 2022-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
QQQ220601C00338000 | 2022-05-19 11:40AM EDT | 2022-06-01 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
QQQ220603C00338000 | 2022-05-19 11:46AM EDT | 2022-06-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
QQQ220610C00338000 | 2022-05-19 4:03PM EDT | 2022-06-10 | 0.14 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
QQQ220615C00338000 | 2022-05-18 1:32PM EDT | 2022-06-15 | 0.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
QQQ220617C00338000 | 2022-05-19 2:49PM EDT | 2022-06-17 | 0.32 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 12.50% |
QQQ220624C00338000 | 2022-05-19 9:54AM EDT | 2022-06-24 | 0.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
QQQ220630C00338000 | 2022-05-19 3:05PM EDT | 2022-06-30 | 0.67 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
QQQ220715C00338000 | 2022-05-19 4:00PM EDT | 2022-07-15 | 0.89 | 0.89 | 0.94 | 0.00 | - | 26 | 0 | 26.05% |
QQQ220819C00338000 | 2022-05-19 3:31PM EDT | 2022-08-19 | 2.39 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
QQQ220916C00338000 | 2022-05-19 4:06PM EDT | 2022-09-16 | 3.47 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 6.25% |
QQQ220930C00338000 | 2022-05-12 3:52PM EDT | 2022-09-30 | 4.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
QQQ221216C00338000 | 2022-05-17 9:42AM EDT | 2022-12-16 | 13.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
QQQ230331C00338000 | 2022-05-16 12:08AM EDT | 2023-03-31 | 13.24 | 0.00 | 0.00 | 0.00 | - | - | - | 3.13% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ220520P00338000 | 2022-05-19 11:02AM EDT | 2022-05-20 | 46.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
QQQ220523P00338000 | 2022-05-18 3:07PM EDT | 2022-05-23 | 46.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ220525P00338000 | 2022-05-19 9:34AM EDT | 2022-05-25 | 47.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ220527P00338000 | 2022-05-19 2:44PM EDT | 2022-05-27 | 46.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
QQQ220531P00338000 | 2022-05-18 12:37PM EDT | 2022-05-31 | 43.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
QQQ220601P00338000 | 2022-05-18 12:47PM EDT | 2022-06-01 | 43.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ220603P00338000 | 2022-05-18 2:48PM EDT | 2022-06-03 | 46.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ220610P00338000 | 2022-05-16 1:43PM EDT | 2022-06-10 | 37.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ220615P00338000 | 2022-05-16 12:01AM EDT | 2022-06-15 | 37.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
QQQ220617P00338000 | 2022-05-19 2:06PM EDT | 2022-06-17 | 47.84 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
QQQ220624P00338000 | 2022-05-18 10:03AM EDT | 2022-06-24 | 38.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ220630P00338000 | 2022-05-16 12:07PM EDT | 2022-06-30 | 39.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ220715P00338000 | 2022-05-17 3:42PM EDT | 2022-07-15 | 34.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
QQQ220819P00338000 | 2022-05-19 9:31AM EDT | 2022-08-19 | 50.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ220916P00338000 | 2022-05-17 12:04PM EDT | 2022-09-16 | 40.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ220930P00338000 | 2022-05-19 3:45PM EDT | 2022-09-30 | 51.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
QQQ221216P00338000 | 2022-05-10 1:28PM EDT | 2022-12-16 | 48.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ230331P00338000 | 2022-04-21 10:46AM EDT | 2023-03-31 | 29.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |