Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240429C00449000 | 2024-04-26 3:59PM EDT | 2024-04-29 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3,080 | 1,520 | 17.19% |
QQQ240503C00449000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.26 | 0.24 | 0.25 | +0.12 | +85.71% | 1,289 | 1,450 | 18.29% |
QQQ240510C00449000 | 2024-04-26 3:46PM EDT | 2024-05-10 | 0.80 | 0.75 | 0.78 | +0.04 | +5.26% | 186 | 1,745 | 17.03% |
QQQ240524C00449000 | 2024-04-26 3:43PM EDT | 2024-05-24 | 2.74 | 2.53 | 2.56 | +1.08 | +65.06% | 16 | 437 | 18.06% |
QQQ240531C00449000 | 2024-04-26 3:56PM EDT | 2024-05-31 | 3.30 | 3.18 | 3.24 | +1.22 | +58.65% | 56 | 164 | 17.84% |
QQQ241231C00449000 | 2024-04-26 11:05AM EDT | 2024-12-31 | 26.22 | 25.29 | 25.87 | +5.18 | +24.62% | 1 | 45 | 23.56% |
QQQ250321C00449000 | 2024-04-15 12:38PM EDT | 2025-03-21 | 38.56 | 32.60 | 33.15 | 0.00 | - | 1 | 29 | 24.97% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240503P00449000 | 2024-04-22 3:21PM EDT | 2024-05-03 | 29.44 | 17.94 | 18.26 | 0.00 | - | 2 | 0 | 18.46% |
QQQ240510P00449000 | 2024-04-26 9:33AM EDT | 2024-05-10 | 21.27 | 18.08 | 18.46 | -8.39 | -28.29% | 1 | 2 | 14.84% |
QQQ240524P00449000 | 2024-04-17 2:42PM EDT | 2024-05-24 | 22.58 | 19.02 | 19.33 | 0.00 | - | 1 | 33 | 14.20% |
QQQ240531P00449000 | 2024-04-17 2:38PM EDT | 2024-05-31 | 23.75 | 19.36 | 19.67 | 0.00 | - | 1 | 2 | 13.73% |
QQQ241231P00449000 | 2024-03-08 2:06PM EDT | 2024-12-31 | 29.98 | 28.02 | 28.44 | 0.00 | - | 19 | 56 | 12.46% |
QQQ250331P00449000 | 2024-04-05 2:31PM EDT | 2025-03-31 | 31.70 | 34.17 | 34.79 | 0.00 | - | 2 | 0 | 14.66% |