Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240328C00510000 | 2024-03-18 9:30AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 244 | 50.00% |
QQQ240405C00510000 | 2024-03-18 10:53AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 585 | 12.50% |
QQQ240412C00510000 | 2024-03-26 10:03AM EDT | 2024-04-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 1,357 | 12.50% |
QQQ240419C00510000 | 2024-03-27 2:43PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 470 | 12.50% |
QQQ240426C00510000 | 2024-03-27 3:24PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 127 | 12.50% |
QQQ240503C00510000 | 2024-03-27 1:52PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 75 | 6.25% |
QQQ240517C00510000 | 2024-03-27 3:34PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 58 | 299 | 6.25% |
QQQ240621C00510000 | 2024-03-27 3:56PM EDT | 2024-06-21 | 0.79 | 0.00 | 0.00 | 0.00 | - | 123 | 23,910 | 6.25% |
QQQ240628C00510000 | 2024-03-27 11:09AM EDT | 2024-06-28 | 0.92 | 0.00 | 0.00 | 0.00 | - | 19 | 433 | 6.25% |
QQQ240719C00510000 | 2024-03-27 10:24AM EDT | 2024-07-19 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 1,019 | 6.25% |
QQQ240920C00510000 | 2024-03-27 11:36AM EDT | 2024-09-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 4,894 | 3.13% |
QQQ240930C00510000 | 2024-03-27 4:04PM EDT | 2024-09-30 | 5.27 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 3.13% |
QQQ241018C00510000 | 2024-03-26 1:00PM EDT | 2024-10-18 | 6.69 | 0.00 | 0.00 | 0.00 | - | 2 | 562 | 3.13% |
QQQ241115C00510000 | 2024-03-15 9:51AM EDT | 2024-11-15 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 369 | 3.13% |
QQQ241220C00510000 | 2024-03-26 4:05PM EDT | 2024-12-20 | 10.71 | 0.00 | 0.00 | 0.00 | - | 5 | 3,838 | 3.13% |
QQQ241231C00510000 | 2024-03-26 4:12PM EDT | 2024-12-31 | 11.07 | 0.00 | 0.00 | 0.00 | - | 8 | 665 | 3.13% |
QQQ250117C00510000 | 2023-12-22 2:28PM EDT | 2025-01-17 | 6.27 | 0.00 | 0.00 | 0.00 | - | 1 | 348 | 3.13% |
QQQ250321C00510000 | 2024-03-22 2:57PM EDT | 2025-03-21 | 17.70 | 0.00 | 0.00 | 0.00 | - | 4 | 288 | 3.13% |
QQQ250620C00510000 | 2024-03-26 11:50AM EDT | 2025-06-20 | 23.59 | 0.00 | 0.00 | 0.00 | - | 31 | 358 | 3.13% |
QQQ251219C00510000 | 2024-03-18 3:13PM EDT | 2025-12-19 | 32.16 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 1.56% |
QQQ260116C00510000 | 2024-03-22 10:58AM EDT | 2026-01-16 | 36.11 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 1.56% |
QQQ260618C00510000 | 2024-02-26 12:07PM EDT | 2026-06-18 | 39.14 | 41.01 | 45.40 | 0.00 | - | 2 | 2 | 26.02% |
QQQ261218C00510000 | 2024-03-27 10:10AM EDT | 2026-12-18 | 52.68 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 1.56% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240328P00510000 | 2024-03-27 2:21PM EDT | 2024-03-28 | 66.46 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
QQQ240405P00510000 | 2024-03-18 3:56PM EDT | 2024-04-05 | 72.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
QQQ240412P00510000 | 2024-03-18 3:57PM EDT | 2024-04-12 | 72.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
QQQ240419P00510000 | 2024-03-01 5:13PM EDT | 2024-04-19 | 64.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
QQQ240426P00510000 | 2024-03-18 3:57PM EDT | 2024-04-26 | 72.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
QQQ240517P00510000 | 2024-03-22 4:02PM EDT | 2024-05-17 | 63.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
QQQ240621P00510000 | 2024-01-22 12:25PM EDT | 2024-06-21 | 87.32 | 86.37 | 86.90 | 0.00 | - | - | 0 | 51.11% |
QQQ240920P00510000 | 2024-03-04 11:25AM EDT | 2024-09-20 | 65.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ241018P00510000 | 2024-03-26 12:29PM EDT | 2024-10-18 | 64.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ241115P00510000 | 2024-03-22 11:07AM EDT | 2024-11-15 | 64.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ241220P00510000 | 2024-03-27 1:19PM EDT | 2024-12-20 | 66.99 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
QQQ241231P00510000 | 2024-03-27 10:49AM EDT | 2024-12-31 | 67.25 | 0.00 | 0.00 | 0.00 | - | 30 | 99 | 0.00% |
QQQ250321P00510000 | 2024-03-22 12:37PM EDT | 2025-03-21 | 66.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
QQQ250620P00510000 | 2024-03-25 3:52PM EDT | 2025-06-20 | 67.44 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
QQQ251219P00510000 | 2024-03-15 1:29PM EDT | 2025-12-19 | 79.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
QQQ260116P00510000 | 2024-03-15 2:46PM EDT | 2026-01-16 | 79.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
QQQ260618P00510000 | 2023-10-26 1:41PM EDT | 2026-06-18 | 166.64 | 118.00 | 123.00 | 0.00 | - | - | 0 | 30.79% |
QQQ261218P00510000 | 2024-03-05 10:47AM EDT | 2026-12-18 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |