Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240621C00565000 | 2024-03-26 3:48PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.07 | 0.00 | - | 20 | 927 | 19.09% |
QQQ240628C00565000 | 2024-03-25 1:05PM EDT | 2024-06-28 | 0.11 | 0.08 | 0.11 | 0.00 | - | 10 | 24 | 19.34% |
QQQ240719C00565000 | 2024-03-08 11:29AM EDT | 2024-07-19 | 0.47 | 0.17 | 0.19 | 0.00 | - | 1 | 15 | 18.65% |
QQQ240920C00565000 | 2024-03-25 2:36PM EDT | 2024-09-20 | 0.91 | 0.81 | 0.83 | 0.00 | - | 10 | 149 | 18.69% |
QQQ240930C00565000 | 2024-03-27 3:29PM EDT | 2024-09-30 | 0.86 | 0.88 | 0.96 | 0.00 | - | 1 | 10 | 18.67% |
QQQ241018C00565000 | 2024-03-27 1:15PM EDT | 2024-10-18 | 1.18 | 1.25 | 1.29 | 0.00 | - | 610 | 3,097 | 18.84% |
QQQ241115C00565000 | 2024-03-27 3:25PM EDT | 2024-11-15 | 1.83 | 1.95 | 2.00 | 0.00 | - | 1 | 5 | 19.34% |
QQQ241220C00565000 | 2024-03-25 11:16AM EDT | 2024-12-20 | 3.06 | 2.92 | 2.96 | 0.00 | - | 70 | 78 | 19.72% |
QQQ241231C00565000 | 2024-03-27 3:50PM EDT | 2024-12-31 | 2.93 | 3.07 | 3.16 | 0.00 | - | 1 | 11 | 19.64% |
QQQ250117C00565000 | 2023-12-13 11:12AM EDT | 2025-01-17 | 1.08 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 6.25% |
QQQ250321C00565000 | 2024-03-22 2:41PM EDT | 2025-03-21 | 6.24 | 5.68 | 5.98 | 0.00 | - | 4 | 538 | 20.56% |
QQQ250620C00565000 | 2023-12-18 11:08AM EDT | 2025-06-20 | 3.57 | 0.00 | 0.00 | 0.00 | - | 13 | 83 | 3.13% |
QQQ251219C00565000 | 2023-12-14 1:45PM EDT | 2025-12-19 | 7.32 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
QQQ260116C00565000 | 2023-12-26 2:05PM EDT | 2026-01-16 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 3.13% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240621P00565000 | 2024-02-29 12:53PM EDT | 2024-06-21 | 128.30 | 119.55 | 120.03 | 0.00 | - | 4 | 0 | 0.00% |
QQQ240628P00565000 | 2024-02-20 2:38PM EDT | 2024-06-28 | 140.48 | 118.56 | 118.97 | 0.00 | - | 8 | 0 | 0.00% |
QQQ240719P00565000 | 2024-02-20 2:40PM EDT | 2024-07-19 | 140.46 | 118.56 | 118.97 | 0.00 | - | 4 | 0 | 0.00% |
QQQ241220P00565000 | 2024-02-29 12:55PM EDT | 2024-12-20 | 128.04 | 119.25 | 119.97 | 0.00 | - | 2 | 0 | 0.00% |