Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240628C00620000 | 2024-04-05 12:07PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 125 | 34.18% |
QQQ240920C00620000 | 2024-05-17 2:24PM EDT | 2024-09-20 | 0.03 | 0.03 | 0.04 | 0.00 | - | 85 | 248 | 18.85% |
QQQ241018C00620000 | 2024-04-24 10:59AM EDT | 2024-10-18 | 0.07 | 0.06 | 0.09 | 0.00 | - | 2 | 43 | 18.46% |
QQQ241115C00620000 | 2024-05-20 3:41PM EDT | 2024-11-15 | 0.13 | 0.12 | 0.16 | 0.00 | - | 50 | 55 | 18.09% |
QQQ241220C00620000 | 2024-05-17 10:43AM EDT | 2024-12-20 | 0.27 | 0.27 | 0.29 | 0.00 | - | 4 | 76 | 17.82% |
QQQ250117C00620000 | 2024-05-13 10:16AM EDT | 2025-01-17 | 0.20 | 0.34 | 0.50 | 0.00 | - | 1 | 131 | 18.07% |
QQQ250321C00620000 | 2024-05-06 11:12AM EDT | 2025-03-21 | 0.79 | 0.92 | 1.13 | 0.00 | - | 5 | 13 | 18.34% |
QQQ250620C00620000 | 2024-05-20 12:44PM EDT | 2025-06-20 | 2.45 | 2.25 | 2.51 | 0.00 | - | 1 | 23 | 18.78% |
QQQ251219C00620000 | 2024-05-16 11:00AM EDT | 2025-12-19 | 7.05 | 6.78 | 7.18 | 0.00 | - | 1 | 251 | 20.13% |
QQQ260116C00620000 | 2024-05-15 1:35PM EDT | 2026-01-16 | 7.55 | 6.90 | 8.79 | 0.00 | - | 5 | 678 | 20.86% |
QQQ260618C00620000 | 2024-05-15 10:42AM EDT | 2026-06-18 | 11.93 | 11.02 | 15.79 | 0.00 | - | 3 | 235 | 22.63% |
QQQ261218C00620000 | 2024-05-15 1:46PM EDT | 2026-12-18 | 19.56 | 18.51 | 22.99 | 0.00 | - | 3 | 23 | 23.48% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ250117P00620000 | 2024-05-16 4:05PM EDT | 2025-01-17 | 168.05 | 165.19 | 165.55 | 0.00 | - | 1 | 0 | 18.24% |
QQQ261218P00620000 | 2024-03-04 3:46PM EDT | 2026-12-18 | 174.00 | 175.00 | 179.91 | 0.00 | - | 1 | 1 | 19.94% |