Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240403C00405000 | 2024-03-26 3:01PM EDT | 2024-04-03 | 41.29 | 39.07 | 39.53 | 0.00 | - | - | 17 | 44.04% |
QQQ240405C00405000 | 2024-03-26 3:29PM EDT | 2024-04-05 | 39.72 | 39.36 | 39.79 | -1.20 | -2.93% | 1 | 117 | 41.63% |
QQQ240412C00405000 | 2024-03-28 2:58PM EDT | 2024-04-12 | 41.03 | 39.96 | 40.39 | -1.55 | -3.64% | 4 | 117 | 34.99% |
QQQ240419C00405000 | 2024-03-28 3:55PM EDT | 2024-04-19 | 41.30 | 40.71 | 40.98 | -0.02 | -0.05% | 5 | 852 | 31.92% |
QQQ240426C00405000 | 2024-03-28 2:58PM EDT | 2024-04-26 | 42.29 | 41.36 | 41.67 | +2.27 | +5.67% | 11 | 24 | 30.51% |
QQQ240503C00405000 | 2024-03-27 3:45PM EDT | 2024-05-03 | 42.88 | 42.00 | 42.42 | 0.00 | - | 3 | 3 | 29.77% |
QQQ240517C00405000 | 2024-03-28 3:12PM EDT | 2024-05-17 | 44.19 | 43.45 | 43.93 | +1.54 | +3.61% | 6 | 621 | 28.94% |
QQQ240621C00405000 | 2024-03-28 9:59AM EDT | 2024-06-21 | 48.50 | 47.29 | 47.74 | +1.70 | +3.63% | 1 | 1,615 | 28.42% |
QQQ240628C00405000 | 2023-12-26 11:29AM EDT | 2024-06-28 | 30.49 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
QQQ240719C00405000 | 2024-03-28 12:08PM EDT | 2024-07-19 | 50.19 | 49.64 | 50.12 | +0.79 | +1.60% | 19 | 735 | 27.74% |
QQQ240920C00405000 | 2024-03-28 12:09PM EDT | 2024-09-20 | 56.96 | 56.40 | 56.88 | +0.29 | +0.51% | 102 | 130 | 28.85% |
QQQ240930C00405000 | 2023-12-26 4:29PM EDT | 2024-09-30 | 39.51 | 0.00 | 0.00 | 0.00 | - | 13 | 142 | 0.00% |
QQQ241018C00405000 | 2024-03-25 9:30AM EDT | 2024-10-18 | 58.86 | 58.72 | 59.25 | 0.00 | - | 1 | 6 | 28.87% |
QQQ241115C00405000 | 2024-03-28 11:03AM EDT | 2024-11-15 | 62.75 | 61.73 | 62.65 | +4.39 | +7.52% | 3 | 10 | 29.83% |
QQQ241220C00405000 | 2024-03-28 1:41PM EDT | 2024-12-20 | 65.61 | 65.30 | 66.03 | -0.47 | -0.71% | 9 | 1,043 | 30.32% |
QQQ241231C00405000 | 2024-03-08 10:49AM EDT | 2024-12-31 | 68.81 | 65.45 | 66.28 | 0.00 | - | 27 | 262 | 29.90% |
QQQ250117C00405000 | 2023-12-26 2:26PM EDT | 2025-01-17 | 47.17 | 0.00 | 0.00 | 0.00 | - | 2 | 978 | 0.00% |
QQQ250321C00405000 | 2024-03-26 2:40PM EDT | 2025-03-21 | 74.18 | 72.14 | 73.19 | 0.00 | - | - | 1 | 30.74% |
QQQ250620C00405000 | 2023-12-22 5:04PM EDT | 2025-06-20 | 55.74 | 0.00 | 0.00 | 0.00 | - | 219 | 287 | 0.00% |
QQQ251219C00405000 | 2023-12-22 3:19PM EDT | 2025-12-19 | 65.40 | 0.00 | 0.00 | 0.00 | - | 7 | 273 | 0.00% |
QQQ260116C00405000 | 2023-12-26 11:00AM EDT | 2026-01-16 | 68.02 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
QQQ260618C00405000 | 2023-12-26 1:16PM EDT | 2026-06-18 | 75.00 | 0.00 | 0.00 | 0.00 | - | 12 | 46 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240401P00405000 | 2024-03-27 9:53AM EDT | 2024-04-01 | 0.02 | 0.01 | 0.02 | 0.00 | - | 139 | 139 | 33.59% |
QQQ240402P00405000 | 2024-03-28 2:57PM EDT | 2024-04-02 | 0.02 | 0.01 | 0.02 | 0.00 | - | 420 | 164 | 29.88% |
QQQ240403P00405000 | 2024-03-25 11:18AM EDT | 2024-04-03 | 0.06 | 0.02 | 0.03 | 0.00 | - | 1 | 1 | 28.52% |
QQQ240404P00405000 | 2024-03-26 10:45AM EDT | 2024-04-04 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1 | 1 | 27.34% |
QQQ240405P00405000 | 2024-03-28 4:06PM EDT | 2024-04-05 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 325 | 51,664 | 26.86% |
QQQ240408P00405000 | 2024-03-27 1:22PM EDT | 2024-04-08 | 0.10 | 0.07 | 0.08 | 0.00 | - | 30 | 31 | 23.83% |
QQQ240412P00405000 | 2024-03-28 4:14PM EDT | 2024-04-12 | 0.19 | 0.18 | 0.19 | 0.00 | - | 59 | 3,256 | 23.19% |
QQQ240419P00405000 | 2024-03-28 3:54PM EDT | 2024-04-19 | 0.38 | 0.37 | 0.38 | +0.01 | +2.70% | 999 | 16,431 | 21.63% |
QQQ240426P00405000 | 2024-03-28 3:58PM EDT | 2024-04-26 | 0.57 | 0.59 | 0.61 | -0.01 | -1.72% | 533 | 5,470 | 20.72% |
QQQ240503P00405000 | 2024-03-28 3:35PM EDT | 2024-05-03 | 0.85 | 0.86 | 0.89 | 0.00 | - | 152 | 824 | 20.24% |
QQQ240517P00405000 | 2024-03-28 4:02PM EDT | 2024-05-17 | 1.46 | 1.45 | 1.48 | 0.00 | - | 460 | 8,557 | 19.53% |
QQQ240621P00405000 | 2024-03-28 4:00PM EDT | 2024-06-21 | 3.18 | 3.16 | 3.18 | +0.11 | +3.58% | 372 | 24,085 | 18.92% |
QQQ240628P00405000 | 2023-12-26 10:30AM EDT | 2024-06-28 | 16.39 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 3.13% |
QQQ240719P00405000 | 2024-03-28 1:30PM EDT | 2024-07-19 | 4.49 | 4.59 | 4.63 | -0.28 | -5.87% | 9 | 801 | 18.81% |
QQQ240920P00405000 | 2024-03-28 4:07PM EDT | 2024-09-20 | 7.69 | 7.65 | 7.74 | -0.26 | -3.27% | 486 | 4,294 | 18.69% |
QQQ240930P00405000 | 2023-12-22 1:22PM EDT | 2024-09-30 | 21.38 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 3.13% |
QQQ241018P00405000 | 2024-03-26 12:03PM EDT | 2024-10-18 | 8.96 | 9.13 | 9.33 | 0.00 | - | 2 | 74 | 18.95% |
QQQ241115P00405000 | 2024-03-28 2:21PM EDT | 2024-11-15 | 10.85 | 10.70 | 10.90 | -0.02 | -0.18% | 8 | 4,552 | 19.19% |
QQQ241220P00405000 | 2024-03-28 2:03PM EDT | 2024-12-20 | 12.51 | 12.27 | 12.54 | -0.44 | -3.40% | 42 | 1,122 | 19.23% |
QQQ241231P00405000 | 2024-03-27 3:32PM EDT | 2024-12-31 | 13.15 | 12.62 | 12.82 | 0.00 | - | 2 | 34 | 19.07% |
QQQ250117P00405000 | 2023-12-26 5:00PM EDT | 2025-01-17 | 24.65 | 0.00 | 0.00 | 0.00 | - | 10 | 734 | 1.56% |
QQQ250321P00405000 | 2024-03-21 11:22AM EDT | 2025-03-21 | 15.49 | 15.50 | 16.00 | 0.00 | - | - | 5 | 18.99% |
QQQ250620P00405000 | 2023-12-26 2:01PM EDT | 2025-06-20 | 29.84 | 0.00 | 0.00 | 0.00 | - | 15 | 696 | 1.56% |
QQQ251219P00405000 | 2023-12-21 4:20PM EDT | 2025-12-19 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 1.56% |
QQQ260116P00405000 | 2023-12-19 12:17PM EDT | 2026-01-16 | 34.63 | 0.00 | 0.00 | 0.00 | - | 18 | 126 | 1.56% |
QQQ260618P00405000 | 2023-12-20 1:17PM EDT | 2026-06-18 | 37.67 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 1.56% |