Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ220520C00368000 | 2022-05-19 12:07PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
QQQ220523C00368000 | 2022-05-13 11:24AM EDT | 2022-05-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
QQQ220525C00368000 | 2022-05-18 1:52PM EDT | 2022-05-25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
QQQ220527C00368000 | 2022-05-18 12:58PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
QQQ220603C00368000 | 2022-05-17 3:21PM EDT | 2022-06-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
QQQ220617C00368000 | 2022-05-19 4:08PM EDT | 2022-06-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
QQQ220630C00368000 | 2022-05-18 10:13AM EDT | 2022-06-30 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
QQQ220715C00368000 | 2022-05-17 10:46AM EDT | 2022-07-15 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
QQQ220819C00368000 | 2022-05-19 9:30AM EDT | 2022-08-19 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
QQQ220916C00368000 | 2022-05-19 12:28PM EDT | 2022-09-16 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
QQQ220930C00368000 | 2022-05-06 10:34AM EDT | 2022-09-30 | 3.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
QQQ221230C00368000 | 2022-04-28 10:35AM EDT | 2022-12-30 | 9.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ220520P00368000 | 2022-05-19 3:31PM EDT | 2022-05-20 | 77.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ220525P00368000 | 2022-05-05 10:49AM EDT | 2022-05-25 | 65.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ220527P00368000 | 2022-04-21 9:35AM EDT | 2022-05-27 | 22.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
QQQ220617P00368000 | 2022-05-16 10:53AM EDT | 2022-06-17 | 69.53 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
QQQ220630P00368000 | 2022-05-10 9:55AM EDT | 2022-06-30 | 79.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
QQQ220715P00368000 | 2022-05-12 2:02PM EDT | 2022-07-15 | 81.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ220819P00368000 | 2022-05-17 4:07PM EDT | 2022-08-19 | 62.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ220916P00368000 | 2022-05-17 4:07PM EDT | 2022-09-16 | 63.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ220930P00368000 | 2022-05-19 12:04PM EDT | 2022-09-30 | 75.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ221230P00368000 | 2022-05-16 10:06AM EDT | 2022-12-30 | 72.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ230331P00368000 | 2022-04-05 1:39PM EDT | 2023-03-31 | 36.75 | 61.33 | 63.35 | 0.00 | - | - | 1 | 0.00% |