Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240517C00270000 | 2024-04-24 4:12PM EDT | 2024-05-17 | 154.91 | 161.61 | 162.04 | 0.00 | - | 1 | 34 | 98.39% |
QQQ240621C00270000 | 2024-04-24 4:12PM EDT | 2024-06-21 | 156.46 | 163.14 | 163.55 | 0.00 | - | 1 | 3 | 74.24% |
QQQ240628C00270000 | 2023-12-14 10:34AM EDT | 2024-06-28 | 142.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
QQQ240719C00270000 | 2024-02-26 4:49PM EDT | 2024-07-19 | 172.22 | 179.00 | 179.56 | 0.00 | - | 10 | 10 | 109.64% |
QQQ240920C00270000 | 2024-04-24 9:38AM EDT | 2024-09-20 | 164.68 | 166.44 | 166.88 | 0.00 | - | 3 | 16 | 56.84% |
QQQ240930C00270000 | 2023-12-26 4:26PM EDT | 2024-09-30 | 152.11 | 0.00 | 0.00 | 0.00 | - | 52 | 52 | 0.00% |
QQQ241220C00270000 | 2024-01-04 11:24AM EDT | 2024-12-20 | 142.19 | 170.41 | 171.16 | 0.00 | - | 30 | 1 | 52.48% |
QQQ250117C00270000 | 2023-12-18 11:21AM EDT | 2025-01-17 | 150.63 | 0.00 | 0.00 | 0.00 | - | 11 | 1,592 | 0.00% |
QQQ250321C00270000 | 2024-04-17 3:36PM EDT | 2025-03-21 | 174.08 | 173.37 | 174.15 | +3.70 | +2.17% | 1 | 1 | 49.27% |
QQQ250620C00270000 | 2023-12-20 11:34AM EDT | 2025-06-20 | 159.85 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
QQQ251219C00270000 | 2023-12-21 4:41PM EDT | 2025-12-19 | 162.68 | 0.00 | 0.00 | 0.00 | - | 91 | 195 | 0.00% |
QQQ260116C00270000 | 2023-12-26 2:44PM EDT | 2026-01-16 | 166.00 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
QQQ260618C00270000 | 2023-12-20 3:48PM EDT | 2026-06-18 | 167.60 | 0.00 | 0.00 | 0.00 | - | 50 | 151 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240517P00270000 | 2024-04-26 10:24AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 596 | 61.72% |
QQQ240621P00270000 | 2024-04-24 1:21PM EDT | 2024-06-21 | 0.10 | 0.06 | 0.07 | 0.00 | - | 10 | 2,052 | 44.34% |
QQQ240628P00270000 | 2023-12-26 1:31PM EDT | 2024-06-28 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 626 | 25.00% |
QQQ240719P00270000 | 2024-04-24 1:01PM EDT | 2024-07-19 | 0.21 | 0.14 | 0.16 | 0.00 | - | 5 | 1,254 | 39.80% |
QQQ240816P00270000 | 2024-04-15 11:18AM EDT | 2024-08-16 | 0.36 | 0.23 | 0.27 | 0.00 | - | 3 | 6 | 36.87% |
QQQ240920P00270000 | 2024-04-24 10:34AM EDT | 2024-09-20 | 0.50 | 0.42 | 0.45 | 0.00 | - | 2 | 328 | 34.55% |
QQQ240930P00270000 | 2023-12-18 1:26PM EDT | 2024-09-30 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 12.50% |
QQQ241018P00270000 | 2024-03-28 9:35AM EDT | 2024-10-18 | 0.72 | 0.58 | 0.66 | 0.00 | - | 20 | 30 | 33.57% |
QQQ241115P00270000 | 2024-04-23 9:53AM EDT | 2024-11-15 | 1.08 | 0.82 | 0.90 | 0.00 | - | 3 | 12 | 32.79% |
QQQ241220P00270000 | 2024-04-19 3:25PM EDT | 2024-12-20 | 2.00 | 1.14 | 1.23 | 0.00 | - | 2 | 411 | 31.98% |
QQQ250117P00270000 | 2023-12-26 2:43PM EDT | 2025-01-17 | 3.23 | 0.00 | 0.00 | 0.00 | - | 2 | 7,985 | 12.50% |
QQQ250321P00270000 | 2024-04-19 1:53PM EDT | 2025-03-21 | 2.71 | 1.83 | 1.99 | 0.00 | - | 1 | 3 | 29.84% |
QQQ250620P00270000 | 2023-12-20 11:20AM EDT | 2025-06-20 | 4.98 | 0.00 | 0.00 | 0.00 | - | 5 | 467 | 6.25% |
QQQ251219P00270000 | 2023-12-26 12:11PM EDT | 2025-12-19 | 6.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,075 | 6.25% |
QQQ260116P00270000 | 2023-11-10 11:38AM EDT | 2026-01-16 | 9.89 | 7.30 | 10.50 | 0.00 | - | 4 | 8 | 33.06% |
QQQ260618P00270000 | 2023-12-05 11:01AM EDT | 2026-06-18 | 10.34 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |