Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ241220C00670000 | 2024-05-16 11:53AM EDT | 2024-12-20 | 0.10 | 0.08 | 0.10 | 0.00 | - | 56 | 2,192 | 19.19% |
QQQ250117C00670000 | 2024-05-20 9:33AM EDT | 2025-01-17 | 0.13 | 0.03 | 0.22 | 0.00 | - | 10 | 241 | 19.73% |
QQQ250321C00670000 | 2024-05-16 11:52AM EDT | 2025-03-21 | 0.43 | 0.21 | 0.44 | 0.00 | - | 46 | 254 | 19.19% |
QQQ250620C00670000 | 2024-05-20 9:39AM EDT | 2025-06-20 | 0.89 | 0.71 | 1.07 | 0.00 | - | 1 | 106 | 19.22% |
QQQ251219C00670000 | 2024-05-20 10:36AM EDT | 2025-12-19 | 3.32 | 2.91 | 3.60 | 0.00 | - | 1 | 1,974 | 19.99% |
QQQ260116C00670000 | 2024-05-20 11:07AM EDT | 2026-01-16 | 3.82 | 2.68 | 4.76 | 0.00 | - | 16 | 776 | 20.80% |
QQQ260618C00670000 | 2024-05-15 2:45PM EDT | 2026-06-18 | 7.00 | 4.88 | 9.32 | 0.00 | - | 1 | 334 | 22.11% |
QQQ261218C00670000 | 2024-05-17 9:34AM EDT | 2026-12-18 | 12.10 | 10.01 | 14.60 | 0.00 | - | 2 | 646 | 22.75% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ241220P00670000 | 2024-05-06 9:42AM EDT | 2024-12-20 | 232.50 | 216.30 | 216.73 | 0.00 | - | 10 | 0 | 21.96% |
QQQ250321P00670000 | 2024-05-06 9:42AM EDT | 2025-03-21 | 232.50 | 216.24 | 216.90 | 0.00 | - | - | 0 | 19.56% |
QQQ250620P00670000 | 2024-05-07 11:42AM EDT | 2025-06-20 | 228.61 | 215.06 | 217.60 | 0.00 | - | - | 0 | 19.65% |
QQQ260116P00670000 | 2024-05-08 4:09PM EDT | 2026-01-16 | 230.29 | 214.10 | 219.00 | 0.00 | - | 1 | 0 | 18.33% |
QQQ261218P00670000 | 2024-04-26 2:48PM EDT | 2026-12-18 | 238.89 | 214.00 | 218.90 | 0.00 | - | 1 | 0 | 14.65% |