Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240510C00420000 | 2024-05-10 4:02PM EDT | 2024-05-10 | 21.90 | 21.48 | 21.99 | +1.09 | +5.24% | 100 | 1,504 | 0.00% |
QQQ240513C00420000 | 2024-05-10 4:00PM EDT | 2024-05-13 | 22.07 | 21.75 | 22.20 | +1.20 | +5.75% | 19 | 38 | 26.07% |
QQQ240514C00420000 | 2024-05-09 4:12PM EDT | 2024-05-14 | 21.70 | 21.84 | 22.28 | 0.00 | - | 200 | 516 | 25.34% |
QQQ240515C00420000 | 2024-05-10 11:36AM EDT | 2024-05-15 | 21.40 | 22.01 | 22.26 | +0.18 | +0.85% | 179 | 52 | 22.71% |
QQQ240516C00420000 | 2024-05-10 12:39PM EDT | 2024-05-16 | 21.85 | 22.21 | 22.55 | +0.56 | +2.63% | 6 | 3 | 25.37% |
QQQ240517C00420000 | 2024-05-10 4:14PM EDT | 2024-05-17 | 22.48 | 22.44 | 22.56 | +1.07 | +5.00% | 123 | 53,545 | 23.85% |
QQQ240520C00420000 | 2024-05-10 12:35PM EDT | 2024-05-20 | 22.25 | 22.44 | 22.80 | +0.12 | +0.54% | 22 | 20 | 22.41% |
QQQ240521C00420000 | 2024-05-09 11:45AM EDT | 2024-05-21 | 22.03 | 22.56 | 22.92 | 0.00 | - | 39 | 39 | 22.35% |
QQQ240523C00420000 | 2024-05-10 1:46PM EDT | 2024-05-23 | 22.65 | 23.04 | 23.60 | -0.30 | -1.31% | 13 | 2 | 24.63% |
QQQ240524C00420000 | 2024-05-10 4:08PM EDT | 2024-05-24 | 23.45 | 23.26 | 23.58 | +0.99 | +4.41% | 22 | 1,087 | 23.69% |
QQQ240531C00420000 | 2024-05-10 2:01PM EDT | 2024-05-31 | 24.48 | 23.94 | 24.27 | +1.26 | +5.43% | 24 | 540 | 22.25% |
QQQ240607C00420000 | 2024-05-10 2:31PM EDT | 2024-06-07 | 25.25 | 24.97 | 25.24 | +1.08 | +4.47% | 4 | 84 | 22.32% |
QQQ240614C00420000 | 2024-05-10 3:53PM EDT | 2024-06-14 | 26.35 | 26.11 | 26.33 | +1.02 | +4.03% | 24 | 82 | 22.73% |
QQQ240621C00420000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 27.10 | 26.96 | 27.06 | +0.71 | +2.69% | 313 | 17,279 | 22.37% |
QQQ240628C00420000 | 2024-05-10 12:43PM EDT | 2024-06-28 | 27.55 | 27.31 | 27.57 | +0.44 | +1.62% | 63 | 1,028 | 21.74% |
QQQ240719C00420000 | 2024-05-10 2:59PM EDT | 2024-07-19 | 29.88 | 29.76 | 29.93 | +0.19 | +0.64% | 36 | 1,724 | 21.92% |
QQQ240816C00420000 | 2024-05-10 2:13PM EDT | 2024-08-16 | 33.55 | 33.21 | 33.48 | +0.92 | +2.82% | 4 | 358 | 23.01% |
QQQ240920C00420000 | 2024-05-10 10:26AM EDT | 2024-09-20 | 37.19 | 37.22 | 37.50 | +0.27 | +0.73% | 13 | 2,610 | 23.95% |
QQQ240930C00420000 | 2024-05-08 12:35PM EDT | 2024-09-30 | 36.50 | 37.70 | 37.99 | 0.00 | - | 7 | 70 | 23.58% |
QQQ241018C00420000 | 2024-05-10 9:31AM EDT | 2024-10-18 | 40.65 | 39.82 | 40.10 | +1.50 | +3.83% | 20 | 140 | 24.19% |
QQQ241115C00420000 | 2024-05-10 10:06AM EDT | 2024-11-15 | 44.58 | 43.39 | 43.70 | +1.38 | +3.19% | 1 | 333 | 25.38% |
QQQ241220C00420000 | 2024-05-10 3:39PM EDT | 2024-12-20 | 47.42 | 46.98 | 47.35 | +0.69 | +1.48% | 16 | 1,289 | 26.13% |
QQQ241231C00420000 | 2024-05-08 1:53PM EDT | 2024-12-31 | 46.21 | 47.34 | 47.75 | 0.00 | - | 15 | 71 | 25.82% |
QQQ250117C00420000 | 2024-05-09 3:09PM EDT | 2025-01-17 | 49.17 | 49.04 | 49.46 | +0.26 | +0.53% | 1 | 1,171 | 26.17% |
QQQ250321C00420000 | 2024-05-07 12:04PM EDT | 2025-03-21 | 55.43 | 54.64 | 55.24 | 0.00 | - | 3 | 1,072 | 27.14% |
QQQ250331C00420000 | 2024-05-07 11:17AM EDT | 2025-03-31 | 55.74 | 54.93 | 55.58 | 0.00 | - | 10 | 22 | 26.94% |
QQQ250620C00420000 | 2024-05-10 1:49PM EDT | 2025-06-20 | 61.25 | 61.33 | 62.66 | +0.09 | +0.15% | 13 | 394 | 28.11% |
QQQ251219C00420000 | 2023-12-26 4:40PM EDT | 2025-12-19 | 58.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1,195 | 0.00% |
QQQ260116C00420000 | 2024-05-06 3:30PM EDT | 2026-01-16 | 74.50 | 74.00 | 78.40 | 0.00 | - | 3 | 70 | 30.06% |
QQQ260618C00420000 | 2024-05-01 1:05PM EDT | 2026-06-18 | 72.93 | 83.50 | 88.00 | 0.00 | - | 1 | 34 | 30.86% |
QQQ261218C00420000 | 2024-05-09 11:46AM EDT | 2026-12-18 | 94.70 | 93.50 | 98.16 | 0.00 | - | 19 | 181 | 31.52% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240510P00420000 | 2024-05-10 3:21PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 13,633 | 36.72% |
QQQ240513P00420000 | 2024-05-10 4:11PM EDT | 2024-05-13 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 506 | 1,005 | 19.92% |
QQQ240514P00420000 | 2024-05-10 4:14PM EDT | 2024-05-14 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 48 | 388 | 17.77% |
QQQ240515P00420000 | 2024-05-10 4:11PM EDT | 2024-05-15 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 287 | 613 | 18.16% |
QQQ240516P00420000 | 2024-05-10 3:40PM EDT | 2024-05-16 | 0.09 | 0.07 | 0.09 | -0.08 | -47.06% | 17 | 269 | 18.36% |
QQQ240517P00420000 | 2024-05-10 4:11PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.12 | -0.09 | -42.86% | 4,790 | 70,208 | 18.02% |
QQQ240520P00420000 | 2024-05-10 1:13PM EDT | 2024-05-20 | 0.17 | 0.16 | 0.17 | -0.12 | -41.38% | 241 | 207 | 16.31% |
QQQ240521P00420000 | 2024-05-10 4:04PM EDT | 2024-05-21 | 0.22 | 0.21 | 0.23 | -0.15 | -40.54% | 287 | 398 | 16.50% |
QQQ240522P00420000 | 2024-05-10 3:56PM EDT | 2024-05-22 | 0.36 | 0.37 | 0.38 | -0.22 | -37.93% | 245 | 640 | 17.58% |
QQQ240523P00420000 | 2024-05-10 11:55AM EDT | 2024-05-23 | 0.61 | 0.48 | 0.51 | -0.11 | -15.28% | 11 | 164 | 18.12% |
QQQ240524P00420000 | 2024-05-10 4:07PM EDT | 2024-05-24 | 0.57 | 0.57 | 0.58 | -0.15 | -20.83% | 748 | 4,047 | 18.06% |
QQQ240531P00420000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.91 | 0.93 | 0.94 | -0.18 | -16.51% | 1,451 | 10,851 | 16.93% |
QQQ240607P00420000 | 2024-05-10 4:13PM EDT | 2024-06-07 | 1.44 | 1.44 | 1.46 | -0.26 | -15.29% | 2,119 | 5,760 | 16.83% |
QQQ240614P00420000 | 2024-05-10 3:44PM EDT | 2024-06-14 | 2.07 | 2.07 | 2.12 | -0.20 | -8.81% | 310 | 1,886 | 17.15% |
QQQ240621P00420000 | 2024-05-10 4:13PM EDT | 2024-06-21 | 2.50 | 2.47 | 2.50 | -0.15 | -5.66% | 4,027 | 60,396 | 16.68% |
QQQ240628P00420000 | 2024-05-10 4:06PM EDT | 2024-06-28 | 3.03 | 3.02 | 3.05 | -0.24 | -7.34% | 971 | 2,427 | 16.72% |
QQQ240719P00420000 | 2024-05-10 4:00PM EDT | 2024-07-19 | 4.36 | 4.34 | 4.38 | -0.14 | -3.11% | 2,589 | 13,952 | 16.38% |
QQQ240816P00420000 | 2024-05-10 4:02PM EDT | 2024-08-16 | 6.13 | 6.09 | 6.15 | -0.29 | -4.52% | 510 | 1,593 | 16.32% |
QQQ240920P00420000 | 2024-05-10 3:54PM EDT | 2024-09-20 | 7.98 | 8.03 | 8.08 | -0.29 | -3.51% | 74 | 21,577 | 16.20% |
QQQ240930P00420000 | 2024-05-10 1:59PM EDT | 2024-09-30 | 8.58 | 8.51 | 8.67 | -0.31 | -3.49% | 18 | 2,710 | 16.25% |
QQQ241018P00420000 | 2024-05-10 3:46PM EDT | 2024-10-18 | 9.61 | 9.63 | 9.77 | -0.46 | -4.57% | 76 | 4,593 | 16.41% |
QQQ241115P00420000 | 2024-05-10 3:33PM EDT | 2024-11-15 | 11.55 | 11.58 | 11.73 | -0.40 | -3.35% | 12 | 2,691 | 16.90% |
QQQ241220P00420000 | 2024-05-10 3:39PM EDT | 2024-12-20 | 13.28 | 13.27 | 13.43 | -0.41 | -2.99% | 6 | 6,053 | 16.90% |
QQQ241231P00420000 | 2024-05-10 3:45PM EDT | 2024-12-31 | 13.75 | 13.64 | 13.92 | -0.31 | -2.20% | 8 | 476 | 16.88% |
QQQ250117P00420000 | 2024-05-10 3:43PM EDT | 2025-01-17 | 14.41 | 14.37 | 14.67 | -0.52 | -3.48% | 12 | 4,948 | 16.87% |
QQQ250321P00420000 | 2024-05-09 3:36PM EDT | 2025-03-21 | 17.30 | 16.71 | 17.17 | 0.00 | - | 101 | 995 | 16.76% |
QQQ250331P00420000 | 2024-05-10 9:42AM EDT | 2025-03-31 | 16.72 | 16.99 | 17.50 | -0.81 | -4.62% | 1 | 157 | 16.72% |
QQQ250620P00420000 | 2024-05-10 2:57PM EDT | 2025-06-20 | 20.03 | 19.80 | 20.32 | -0.47 | -2.29% | 1 | 2,491 | 16.60% |
QQQ251219P00420000 | 2023-12-22 4:51PM EDT | 2025-12-19 | 41.16 | 0.00 | 0.00 | 0.00 | - | 27 | 275 | 0.78% |
QQQ260116P00420000 | 2024-05-07 12:11PM EDT | 2026-01-16 | 26.41 | 23.74 | 27.98 | 0.00 | - | 2 | 2,639 | 17.05% |
QQQ260618P00420000 | 2024-05-10 11:41AM EDT | 2026-06-18 | 29.95 | 27.00 | 32.00 | -0.40 | -1.32% | 2 | 54 | 16.93% |
QQQ261218P00420000 | 2024-05-08 9:30AM EDT | 2026-12-18 | 35.03 | 31.00 | 35.92 | 0.00 | - | 1 | 324 | 16.67% |