Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240405C00505000 | 2024-03-26 2:38PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 479 | 29.69% |
QQQ240412C00505000 | 2024-03-25 4:00PM EDT | 2024-04-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 159 | 21.49% |
QQQ240419C00505000 | 2024-03-28 10:28AM EDT | 2024-04-19 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 484 | 19.14% |
QQQ240426C00505000 | 2024-03-27 2:44PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | 0.00 | - | 20 | 81 | 17.29% |
QQQ240503C00505000 | 2024-03-28 9:53AM EDT | 2024-05-03 | 0.07 | 0.05 | 0.06 | -0.05 | -41.67% | 6 | 118 | 16.80% |
QQQ240517C00505000 | 2024-03-27 2:49PM EDT | 2024-05-17 | 0.19 | 0.18 | 0.19 | 0.00 | - | 32 | 1,144 | 16.58% |
QQQ240621C00505000 | 2024-03-28 2:56PM EDT | 2024-06-21 | 1.04 | 0.97 | 0.99 | -0.02 | -1.89% | 138 | 1,704 | 17.07% |
QQQ240719C00505000 | 2024-03-28 3:52PM EDT | 2024-07-19 | 2.00 | 1.93 | 1.97 | +0.07 | +3.63% | 3 | 2,559 | 17.42% |
QQQ240920C00505000 | 2024-03-28 12:50PM EDT | 2024-09-20 | 5.50 | 5.41 | 5.45 | -0.22 | -3.85% | 394 | 543 | 19.00% |
QQQ241018C00505000 | 2024-03-28 9:40AM EDT | 2024-10-18 | 7.28 | 7.07 | 7.19 | +0.18 | +2.54% | 1 | 2,411 | 19.55% |
QQQ241115C00505000 | 2024-03-28 1:20PM EDT | 2024-11-15 | 9.41 | 9.28 | 9.42 | -0.93 | -8.99% | 1 | 1 | 20.43% |
QQQ241220C00505000 | 2024-03-25 1:17PM EDT | 2024-12-20 | 12.69 | 11.72 | 11.91 | 0.00 | - | 8 | 84 | 21.09% |
QQQ241231C00505000 | 2024-03-25 10:28AM EDT | 2024-12-31 | 12.57 | 12.06 | 12.42 | -0.30 | -2.33% | 3 | 122 | 21.07% |
QQQ250117C00505000 | 2023-12-26 2:22PM EDT | 2025-01-17 | 7.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1,033 | 3.13% |
QQQ250321C00505000 | 2024-03-26 12:21PM EDT | 2025-03-21 | 18.93 | 17.62 | 18.20 | 0.00 | - | 2 | 218 | 22.37% |
QQQ250620C00505000 | 2023-12-20 2:56PM EDT | 2025-06-20 | 13.44 | 0.00 | 0.00 | 0.00 | - | 53 | 93 | 3.13% |
QQQ251219C00505000 | 2023-12-20 11:26AM EDT | 2025-12-19 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 1.56% |
QQQ260116C00505000 | 2023-12-15 11:10AM EDT | 2026-01-16 | 20.18 | 0.00 | 0.00 | 0.00 | - | 34 | 53 | 1.56% |
QQQ260618C00505000 | 2023-11-03 1:23PM EDT | 2026-06-18 | 17.09 | 20.00 | 24.74 | 0.00 | - | 1 | 1 | 17.54% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240405P00505000 | 2024-03-18 3:56PM EDT | 2024-04-05 | 67.48 | 60.68 | 61.10 | 0.00 | - | - | 0 | 38.48% |
QQQ240412P00505000 | 2024-03-18 3:57PM EDT | 2024-04-12 | 67.57 | 60.68 | 61.11 | 0.00 | - | 1 | 0 | 28.47% |
QQQ240419P00505000 | 2024-03-01 5:13PM EDT | 2024-04-19 | 59.55 | 60.70 | 61.11 | 0.00 | - | 7 | 0 | 23.54% |
QQQ240426P00505000 | 2024-03-18 3:57PM EDT | 2024-04-26 | 67.61 | 60.69 | 61.11 | 0.00 | - | 1 | 0 | 20.51% |
QQQ240517P00505000 | 2024-03-22 4:02PM EDT | 2024-05-17 | 58.93 | 60.65 | 61.16 | 0.00 | - | 7 | 0 | 16.41% |
QQQ240621P00505000 | 2024-03-08 1:02PM EDT | 2024-06-21 | 62.20 | 60.64 | 61.17 | 0.00 | - | 2 | 0 | 12.75% |
QQQ240920P00505000 | 2024-03-11 9:41AM EDT | 2024-09-20 | 67.49 | 60.65 | 61.16 | 0.00 | - | 10 | 0 | 8.86% |
QQQ241018P00505000 | 2024-03-26 1:11PM EDT | 2024-10-18 | 59.17 | 60.63 | 61.19 | 0.00 | - | 4 | 1 | 8.44% |
QQQ241115P00505000 | 2024-03-26 1:48PM EDT | 2024-11-15 | 59.60 | 60.57 | 61.56 | 0.00 | - | 2 | 0 | 9.34% |
QQQ241220P00505000 | 2024-03-27 10:59AM EDT | 2024-12-20 | 62.30 | 60.95 | 61.95 | 0.00 | - | 2 | 48 | 9.64% |
QQQ241231P00505000 | 2024-03-25 3:15PM EDT | 2024-12-31 | 60.34 | 61.12 | 61.96 | 0.00 | - | 2 | 31 | 9.47% |
QQQ250117P00505000 | 2023-12-18 3:24PM EDT | 2025-01-17 | 97.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
QQQ250620P00505000 | 2023-05-26 4:14PM EDT | 2025-06-20 | 157.00 | 140.00 | 144.81 | 0.00 | - | 4 | 0 | 52.86% |
QQQ260116P00505000 | 2023-10-26 1:26PM EDT | 2026-01-16 | 162.08 | 113.00 | 117.99 | 0.00 | - | - | 0 | 33.37% |
QQQ260618P00505000 | 2023-12-11 1:14PM EDT | 2026-06-18 | 110.56 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |