Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240426C00325000 | 2024-04-22 3:46PM EDT | 2024-04-26 | 94.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ240503C00325000 | 2024-04-22 1:09PM EDT | 2024-05-03 | 93.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
QQQ240517C00325000 | 2024-04-19 2:33PM EDT | 2024-05-17 | 92.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
QQQ240524C00325000 | 2024-04-19 11:04AM EDT | 2024-05-24 | 95.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ240621C00325000 | 2024-04-19 12:11PM EDT | 2024-06-21 | 95.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ240628C00325000 | 2023-12-15 2:10PM EDT | 2024-06-28 | 90.34 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
QQQ240719C00325000 | 2024-04-24 9:54AM EDT | 2024-07-19 | 108.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
QQQ240816C00325000 | 2024-04-18 10:55AM EDT | 2024-08-16 | 108.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
QQQ240920C00325000 | 2024-04-15 11:18AM EDT | 2024-09-20 | 122.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
QQQ240930C00325000 | 2023-11-17 4:39PM EDT | 2024-09-30 | 80.85 | 95.76 | 96.41 | 0.00 | - | 1 | 2 | 0.00% |
QQQ241018C00325000 | 2024-02-28 12:01PM EDT | 2024-10-18 | 122.82 | 129.23 | 129.82 | 0.00 | - | 1 | 16 | 64.99% |
QQQ241115C00325000 | 2024-04-16 9:34AM EDT | 2024-11-15 | 118.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ241220C00325000 | 2024-04-24 9:43AM EDT | 2024-12-20 | 117.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
QQQ241231C00325000 | 2024-04-24 10:23AM EDT | 2024-12-31 | 117.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
QQQ250117C00325000 | 2023-12-20 12:14PM EDT | 2025-01-17 | 106.35 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
QQQ250321C00325000 | 2024-04-18 3:58PM EDT | 2025-03-21 | 118.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
QQQ250620C00325000 | 2023-12-20 4:09PM EDT | 2025-06-20 | 109.00 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
QQQ251219C00325000 | 2023-12-26 4:25PM EDT | 2025-12-19 | 121.82 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
QQQ260116C00325000 | 2023-12-13 4:44PM EDT | 2026-01-16 | 115.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
QQQ260618C00325000 | 2023-12-20 4:39PM EDT | 2026-06-18 | 121.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240426P00325000 | 2024-04-23 12:27PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
QQQ240503P00325000 | 2024-04-24 3:12PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,583 | 0 | 25.00% |
QQQ240517P00325000 | 2024-04-24 1:17PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
QQQ240524P00325000 | 2024-04-23 1:15PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
QQQ240531P00325000 | 2024-04-22 1:15PM EDT | 2024-05-31 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
QQQ240621P00325000 | 2024-04-24 3:28PM EDT | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 12.50% |
QQQ240628P00325000 | 2023-12-26 11:29AM EDT | 2024-06-28 | 2.97 | 0.00 | 0.00 | 0.00 | - | 4 | 305 | 12.50% |
QQQ240719P00325000 | 2024-04-24 11:50AM EDT | 2024-07-19 | 0.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
QQQ240816P00325000 | 2024-04-22 3:31PM EDT | 2024-08-16 | 1.37 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
QQQ240920P00325000 | 2024-04-22 10:55AM EDT | 2024-09-20 | 2.48 | 0.00 | 0.00 | 0.00 | - | 4,003 | 0 | 6.25% |
QQQ240930P00325000 | 2023-12-21 12:46PM EDT | 2024-09-30 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
QQQ241018P00325000 | 2024-04-23 1:55PM EDT | 2024-10-18 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
QQQ241115P00325000 | 2024-04-24 10:21AM EDT | 2024-11-15 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
QQQ241220P00325000 | 2024-04-23 11:33AM EDT | 2024-12-20 | 3.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
QQQ241231P00325000 | 2024-04-19 11:56AM EDT | 2024-12-31 | 4.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
QQQ250117P00325000 | 2023-12-26 3:28PM EDT | 2025-01-17 | 7.71 | 0.00 | 0.00 | 0.00 | - | 6 | 1,128 | 6.25% |
QQQ250321P00325000 | 2024-04-23 2:16PM EDT | 2025-03-21 | 5.28 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
QQQ250331P00325000 | 2024-04-23 1:11PM EDT | 2025-03-31 | 5.56 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
QQQ250620P00325000 | 2023-12-26 10:41AM EDT | 2025-06-20 | 10.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2,980 | 6.25% |
QQQ251219P00325000 | 2023-12-18 4:58PM EDT | 2025-12-19 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,898 | 3.13% |
QQQ260116P00325000 | 2023-12-18 10:47AM EDT | 2026-01-16 | 12.80 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 3.13% |
QQQ260618P00325000 | 2023-12-21 2:45PM EDT | 2026-06-18 | 17.80 | 0.00 | 0.00 | 0.00 | - | 6 | 110 | 3.13% |