Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240328C00515000 | 2024-03-27 10:54AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 50.00% |
QQQ240412C00515000 | 2024-03-21 3:51PM EDT | 2024-04-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7 | 23.83% |
QQQ240419C00515000 | 2024-03-25 11:16AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 70 | 19.92% |
QQQ240426C00515000 | 2024-03-25 12:05PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 471 | 18.56% |
QQQ240503C00515000 | 2024-03-28 10:54AM EDT | 2024-05-03 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 20 | 94 | 17.87% |
QQQ240517C00515000 | 2024-03-28 1:33PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 1 | 1,578 | 16.99% |
QQQ240621C00515000 | 2024-03-28 12:09PM EDT | 2024-06-21 | 0.60 | 0.57 | 0.59 | 0.00 | - | 51 | 544 | 17.13% |
QQQ240628C00515000 | 2023-12-22 10:31AM EDT | 2024-06-28 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
QQQ240719C00515000 | 2024-03-28 3:52PM EDT | 2024-07-19 | 1.27 | 1.22 | 1.26 | +0.04 | +3.25% | 3 | 461 | 17.32% |
QQQ240920C00515000 | 2024-03-28 3:54PM EDT | 2024-09-20 | 3.97 | 3.90 | 3.97 | -0.34 | -7.89% | 25 | 1,263 | 18.73% |
QQQ241018C00515000 | 2024-03-25 9:39AM EDT | 2024-10-18 | 5.62 | 5.24 | 5.38 | 0.00 | - | 1 | 28 | 19.18% |
QQQ241115C00515000 | 2024-03-28 2:04PM EDT | 2024-11-15 | 7.22 | 7.12 | 7.30 | -0.60 | -7.67% | 1 | 304 | 20.02% |
QQQ241220C00515000 | 2024-03-21 11:05AM EDT | 2024-12-20 | 10.91 | 9.31 | 9.48 | 0.00 | - | 1 | 74 | 20.64% |
QQQ241231C00515000 | 2024-03-26 3:36PM EDT | 2024-12-31 | 10.07 | 9.67 | 9.92 | 0.00 | - | 12 | 10 | 20.61% |
QQQ250117C00515000 | 2023-12-22 12:59PM EDT | 2025-01-17 | 5.41 | 0.00 | 0.00 | 0.00 | - | 89 | 1,065 | 3.13% |
QQQ250321C00515000 | 2024-03-21 3:58PM EDT | 2025-03-21 | 16.08 | 14.61 | 15.18 | 0.00 | - | 2 | 228 | 21.86% |
QQQ250620C00515000 | 2023-12-14 2:23PM EDT | 2025-06-20 | 8.73 | 0.00 | 0.00 | 0.00 | - | 6 | 1,099 | 3.13% |
QQQ251219C00515000 | 2023-11-16 11:01AM EDT | 2025-12-19 | 13.08 | 15.69 | 17.09 | 0.00 | - | 1 | 82 | 17.43% |
QQQ260116C00515000 | 2023-12-01 2:07PM EDT | 2026-01-16 | 14.40 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 1.56% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240419P00515000 | 2024-02-01 10:44AM EDT | 2024-04-19 | 95.49 | 69.38 | 69.75 | 0.00 | - | - | 0 | 0.00% |
QQQ240426P00515000 | 2024-03-18 3:57PM EDT | 2024-04-26 | 77.71 | 70.69 | 71.11 | 0.00 | - | - | 0 | 22.75% |
QQQ240621P00515000 | 2024-03-27 11:45AM EDT | 2024-06-21 | 71.92 | 70.64 | 71.17 | 0.00 | - | 1 | 0 | 14.28% |
QQQ240920P00515000 | 2023-10-17 11:11AM EDT | 2024-09-20 | 147.49 | 128.98 | 129.45 | 0.00 | - | - | 0 | 67.77% |
QQQ241018P00515000 | 2024-02-09 1:20PM EDT | 2024-10-18 | 79.21 | 75.39 | 75.88 | 0.00 | - | - | 0 | 18.62% |
QQQ241115P00515000 | 2024-03-07 11:10AM EDT | 2024-11-15 | 72.25 | 70.38 | 71.44 | 0.00 | - | 2 | 0 | 10.04% |
QQQ241220P00515000 | 2023-10-26 12:23PM EDT | 2024-12-20 | 171.64 | 124.37 | 127.10 | 0.00 | - | - | 0 | 52.78% |
QQQ241231P00515000 | 2024-03-25 3:57PM EDT | 2024-12-31 | 70.23 | 70.49 | 71.33 | 0.00 | - | 11 | 4 | 8.80% |
QQQ250117P00515000 | 2023-10-26 1:47PM EDT | 2025-01-17 | 170.66 | 124.46 | 126.57 | 0.00 | - | - | 0 | 50.08% |
QQQ250620P00515000 | 2023-10-26 1:22PM EDT | 2025-06-20 | 172.07 | 123.39 | 127.27 | 0.00 | - | - | 0 | 41.52% |
QQQ251219P00515000 | 2023-10-26 1:45PM EDT | 2025-12-19 | 170.92 | 123.00 | 127.99 | 0.00 | - | - | 0 | 35.36% |
QQQ260116P00515000 | 2023-11-17 3:59PM EDT | 2026-01-16 | 128.60 | 108.12 | 113.00 | 0.00 | - | 1 | 0 | 28.24% |