Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ230317C00195000 | 2022-08-11 9:13AM EST | 2023-03-17 | 139.05 | 133.97 | 134.47 | +9.62 | +7.43% | 10 | 10 | 207.39% |
QQQ230616C00195000 | 2022-08-10 10:04AM EST | 2023-06-16 | 137.10 | 136.39 | 137.55 | +1.53 | +1.13% | 1 | 210 | 124.35% |
QQQ230630C00195000 | 2022-07-14 11:37AM EST | 2023-06-30 | 99.25 | 136.09 | 137.84 | 0.00 | - | - | 0 | 118.35% |
QQQ231215C00195000 | 2021-11-03 11:19AM EST | 2023-12-15 | 198.00 | 191.50 | 196.26 | 0.00 | - | 2 | 48 | 162.16% |
QQQ240119C00195000 | 2022-08-11 9:45AM EST | 2024-01-19 | 145.75 | 140.89 | 143.66 | +29.85 | +25.76% | 3 | 4 | 84.03% |
QQQ240621C00195000 | 2022-08-11 9:53AM EST | 2024-06-21 | 148.70 | 143.90 | 147.50 | +6.39 | +4.49% | 3 | 5 | 73.83% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ230317P00195000 | 2022-08-11 10:32AM EST | 2023-03-17 | 1.88 | 1.95 | 2.00 | -0.42 | -18.26% | 2 | 2,568 | 82.72% |
QQQ230331P00195000 | 2022-08-11 8:44AM EST | 2023-03-31 | 1.99 | 2.13 | 2.21 | -0.52 | -20.72% | 1 | 2,462 | 73.61% |
QQQ230616P00195000 | 2022-08-11 8:46AM EST | 2023-06-16 | 3.00 | 3.08 | 3.35 | -0.47 | -13.54% | 4 | 191 | 53.10% |
QQQ230630P00195000 | 2022-08-10 8:57AM EST | 2023-06-30 | 3.46 | 3.16 | 3.52 | +0.03 | +0.87% | 1 | 111 | 51.05% |
QQQ231215P00195000 | 2022-08-10 9:29AM EST | 2023-12-15 | 5.64 | 5.23 | 5.62 | -1.07 | -15.95% | 5 | 818 | 40.51% |
QQQ240119P00195000 | 2022-08-08 9:20AM EST | 2024-01-19 | 5.71 | 5.54 | 5.94 | 0.00 | - | 10 | 1,881 | 39.10% |
QQQ240621P00195000 | 2022-08-09 10:28AM EST | 2024-06-21 | 7.92 | 6.69 | 7.42 | 0.00 | - | 1 | 32 | 35.02% |