Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240920C00185000 | 2023-11-15 11:53AM EDT | 2024-09-20 | 209.00 | 225.47 | 226.08 | 0.00 | - | 25 | 154 | 0.00% |
QQQ241220C00185000 | 2023-11-15 11:53AM EDT | 2024-12-20 | 211.01 | 226.06 | 228.80 | 0.00 | - | 5 | 0 | 0.00% |
QQQ250117C00185000 | 2023-11-28 11:02AM EDT | 2025-01-17 | 211.25 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
QQQ250620C00185000 | 2023-11-13 4:53PM EDT | 2025-06-20 | 204.79 | 226.61 | 230.44 | 0.00 | - | 4 | 254 | 0.00% |
QQQ251219C00185000 | 2023-12-12 3:03PM EDT | 2025-12-19 | 225.69 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
QQQ260116C00185000 | 2023-09-20 2:33PM EDT | 2026-01-16 | 204.37 | 185.00 | 189.50 | 0.00 | - | - | 1 | 0.00% |
QQQ260618C00185000 | 2023-12-21 12:36PM EDT | 2026-06-18 | 236.85 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240920P00185000 | 2023-12-18 4:50PM EDT | 2024-09-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 220 | 275 | 50.00% |
QQQ241220P00185000 | 2023-12-15 1:34PM EDT | 2024-12-20 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 676 | 25.00% |
QQQ250117P00185000 | 2023-12-14 4:42PM EDT | 2025-01-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 469 | 25.00% |
QQQ250620P00185000 | 2023-12-26 4:35PM EDT | 2025-06-20 | 1.34 | 0.00 | 0.00 | 0.00 | - | 10 | 101 | 25.00% |
QQQ251219P00185000 | 2023-12-20 4:36PM EDT | 2025-12-19 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 863 | 12.50% |
QQQ260116P00185000 | 2023-12-20 4:37PM EDT | 2026-01-16 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 672 | 12.50% |
QQQ260618P00185000 | 2023-11-27 2:44PM EDT | 2026-06-18 | 2.86 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 12.50% |