Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240621C00184780 | 2024-05-03 11:05AM EDT | 2024-06-21 | 250.30 | 271.78 | 272.11 | 0.00 | - | 1 | 102 | 150.98% |
QQQ240920C00184780 | 2024-05-13 11:30AM EDT | 2024-09-20 | 260.58 | 273.74 | 274.05 | 0.00 | - | 1 | 153 | 92.68% |
QQQ241220C00184780 | 2024-02-12 1:00AM EDT | 2024-12-20 | 211.01 | - | - | 0.00 | - | - | - | 0.00% |
QQQ250117C00184780 | 2024-04-22 1:18PM EDT | 2025-01-17 | 238.98 | 275.60 | 276.07 | 0.00 | - | 2 | 4 | 73.56% |
QQQ250620C00184780 | 2024-01-22 3:27PM EDT | 2025-06-20 | 246.30 | 248.44 | 252.58 | 0.00 | - | 5 | 258 | 0.00% |
QQQ251219C00184780 | 2024-01-10 11:12AM EDT | 2025-12-19 | 233.98 | 260.85 | 265.47 | 0.00 | - | 5 | 13 | 0.00% |
QQQ260116C00184780 | 2024-04-18 9:43AM EDT | 2026-01-16 | 252.00 | 276.00 | 280.73 | 0.00 | - | 10 | 10 | 51.39% |
QQQ260618C00184780 | 2024-02-27 12:47PM EDT | 2026-06-18 | 266.77 | 272.52 | 277.00 | 0.00 | - | 1 | 10 | 43.60% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240621P00184780 | 2024-04-25 2:28PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,679 | 7,262 | 89.06% |
QQQ240920P00184780 | 2024-05-21 2:44PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1 | 430 | 50.00% |
QQQ241220P00184780 | 2024-05-07 10:50AM EDT | 2024-12-20 | 0.15 | 0.08 | 0.12 | 0.00 | - | 4 | 652 | 44.53% |
QQQ250117P00184780 | 2024-05-10 9:33AM EDT | 2025-01-17 | 0.20 | 0.03 | 0.16 | 0.00 | - | 4 | 494 | 43.16% |
QQQ250620P00184780 | 2024-04-19 12:26PM EDT | 2025-06-20 | 1.01 | 0.05 | 0.75 | 0.00 | - | 10 | 106 | 41.00% |
QQQ251219P00184780 | 2024-02-15 2:40PM EDT | 2025-12-19 | 1.37 | 1.15 | 1.79 | 0.00 | - | 1 | 882 | 39.01% |
QQQ260116P00184780 | 2024-04-11 1:37PM EDT | 2026-01-16 | 1.30 | 0.59 | 1.79 | 0.00 | - | 2 | 764 | 38.10% |
QQQ260618P00184780 | 2024-04-12 12:23PM EDT | 2026-06-18 | 1.87 | 0.13 | 2.76 | 0.00 | - | 17 | 86 | 36.90% |