Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ230317C00190000 | 2022-08-10 2:50PM EST | 2023-03-17 | 140.20 | 138.64 | 139.12 | +21.72 | +18.33% | - | 10 | 211.48% |
QQQ230616C00190000 | 2022-08-11 8:42AM EST | 2023-06-16 | 145.00 | 140.94 | 142.27 | +145.00 | - | 7 | 37 | 127.68% |
QQQ231215C00190000 | 2022-08-04 12:36PM EST | 2023-12-15 | 144.39 | 144.75 | 147.44 | 0.00 | - | 10 | 12 | 89.92% |
QQQ240119C00190000 | 2022-08-11 9:45AM EST | 2024-01-19 | 150.00 | 145.14 | 147.63 | +30.89 | +25.93% | 3 | 45 | 85.74% |
QQQ240621C00190000 | 2022-08-10 10:53AM EST | 2024-06-21 | 150.05 | 148.01 | 152.00 | +1.87 | +1.26% | 3 | 1 | 75.61% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ230317P00190000 | 2022-08-10 9:15AM EST | 2023-03-17 | 1.79 | 1.74 | 1.78 | -0.14 | -7.25% | 10 | 701 | 83.69% |
QQQ230616P00190000 | 2022-08-11 8:36AM EST | 2023-06-16 | 2.86 | 2.78 | 3.04 | -0.27 | -8.63% | 2 | 10,454 | 54.08% |
QQQ230915P00190000 | 2022-08-01 9:59AM EST | 2023-09-15 | 4.11 | 3.71 | 4.03 | 0.00 | - | - | 1 | 45.54% |
QQQ231215P00190000 | 2022-07-29 9:03AM EST | 2023-12-15 | 5.50 | 4.77 | 5.14 | 0.00 | - | 12 | 1,523 | 41.21% |
QQQ240119P00190000 | 2022-08-02 12:39PM EST | 2024-01-19 | 5.90 | 5.05 | 5.45 | 0.00 | - | 2 | 966 | 39.79% |
QQQ240621P00190000 | 2022-08-04 11:59AM EST | 2024-06-21 | 6.54 | 6.12 | 6.83 | 0.00 | - | - | 569 | 35.59% |