Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240404C00414000 | 2024-03-25 11:40AM EDT | 2024-04-04 | 32.46 | 30.31 | 30.76 | 0.00 | - | 2 | 0 | 35.67% |
QQQ240405C00414000 | 2024-03-27 2:38PM EDT | 2024-04-05 | 29.87 | 30.40 | 30.82 | 0.00 | - | 1 | 5 | 34.01% |
QQQ240412C00414000 | 2024-03-27 2:49PM EDT | 2024-04-12 | 30.21 | 31.18 | 31.47 | 0.00 | - | 1 | 10 | 29.10% |
QQQ240419C00414000 | 2024-03-28 2:30PM EDT | 2024-04-19 | 32.26 | 32.01 | 32.24 | +1.31 | +4.23% | 2 | 8 | 27.42% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240401P00414000 | 2024-03-28 9:31AM EDT | 2024-04-01 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 120 | 50 | 26.17% |
QQQ240402P00414000 | 2024-03-27 1:06PM EDT | 2024-04-02 | 0.03 | 0.02 | 0.03 | 0.00 | - | 20 | 321 | 24.61% |
QQQ240403P00414000 | 2024-03-27 4:07PM EDT | 2024-04-03 | 0.05 | 0.03 | 0.04 | 0.00 | - | 303 | 339 | 23.24% |
QQQ240404P00414000 | 2024-03-26 1:53PM EDT | 2024-04-04 | 0.08 | 0.05 | 0.06 | 0.00 | - | 21 | 21 | 22.66% |
QQQ240405P00414000 | 2024-03-28 4:00PM EDT | 2024-04-05 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 330 | 4,091 | 22.07% |
QQQ240412P00414000 | 2024-03-28 10:31AM EDT | 2024-04-12 | 0.28 | 0.29 | 0.30 | -0.14 | -33.33% | 12 | 598 | 20.02% |
QQQ240419P00414000 | 2024-03-28 2:49PM EDT | 2024-04-19 | 0.61 | 0.61 | 0.62 | 0.00 | - | 500 | 16,689 | 19.25% |
QQQ240719P00414000 | 2024-03-28 3:26PM EDT | 2024-07-19 | 5.80 | 5.92 | 6.00 | -0.04 | -0.68% | 1 | 1,331 | 17.81% |
QQQ241231P00414000 | 2024-02-28 11:09AM EDT | 2024-12-31 | 17.23 | 14.67 | 15.05 | 0.00 | - | 1 | 10 | 18.44% |