Putsfor3 February 2023
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
QQQ230203P00225000 | 2023-02-01 11:59AM EST | 2023-02-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 835 | 50.00% |
QQQ230210P00225000 | 2023-02-01 11:08AM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,332 | 65.63% |
QQQ230217P00225000 | 2023-02-02 3:40PM EST | 2023-02-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3,351 | 79,452 | 51.56% |
QQQ230224P00225000 | 2023-02-02 10:21AM EST | 2023-02-24 | 0.02 | 0.01 | 0.03 | 0.00 | - | 52 | 747 | 46.88% |
QQQ230303P00225000 | 2023-02-02 3:56PM EST | 2023-03-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 669 | 25.00% |
QQQ230310P00225000 | 2023-02-02 3:28PM EST | 2023-03-10 | 0.10 | 0.09 | 0.11 | 0.00 | - | 5 | 8 | 42.48% |
QQQ230317P00225000 | 2023-02-02 3:58PM EST | 2023-03-17 | 0.15 | 0.16 | 0.18 | 0.00 | - | 9,831 | 46,986 | 41.50% |
QQQ230331P00225000 | 2023-02-02 3:52PM EST | 2023-03-31 | 0.30 | 0.00 | 0.00 | 0.00 | - | 137 | 8,671 | 12.50% |
QQQ230421P00225000 | 2023-02-02 3:56PM EST | 2023-04-21 | 0.55 | 0.61 | 0.68 | 0.00 | - | 222 | 8,388 | 38.01% |
QQQ230519P00225000 | 2023-02-02 3:21PM EST | 2023-05-19 | 1.02 | 1.12 | 1.20 | 0.00 | - | 7 | 1,842 | 36.44% |
QQQ230616P00225000 | 2023-02-02 3:27PM EST | 2023-06-16 | 1.49 | 1.67 | 1.75 | 0.00 | - | 961 | 15,110 | 35.22% |
QQQ230630P00225000 | 2023-02-02 11:09AM EST | 2023-06-30 | 1.56 | 1.89 | 2.00 | 0.00 | - | 22 | 898 | 34.59% |
QQQ230915P00225000 | 2023-02-02 4:03PM EST | 2023-09-15 | 2.83 | 3.30 | 3.37 | 0.00 | - | 613 | 9,295 | 32.11% |
QQQ230929P00225000 | 2023-02-02 3:49PM EST | 2023-09-29 | 3.30 | 3.56 | 3.76 | 0.00 | - | 39 | 441 | 32.14% |
QQQ231215P00225000 | 2023-02-02 4:08PM EST | 2023-12-15 | 4.72 | 0.00 | 0.00 | 0.00 | - | 10 | 3,537 | 6.25% |
QQQ231229P00225000 | 2023-01-25 4:03PM EST | 2023-12-29 | 6.35 | 0.00 | 0.00 | 0.00 | - | 30 | 344 | 6.25% |
QQQ240119P00225000 | 2023-02-02 3:37PM EST | 2024-01-19 | 4.90 | 5.23 | 5.40 | 0.00 | - | 30 | 6,756 | 29.61% |
QQQ240315P00225000 | 2023-02-02 10:51AM EST | 2024-03-15 | 5.44 | 5.26 | 6.88 | 0.00 | - | 1 | 769 | 29.81% |
QQQ240621P00225000 | 2023-01-27 9:56AM EST | 2024-06-21 | 8.01 | 6.78 | 7.75 | 0.00 | - | 1 | 924 | 27.92% |
QQQ241220P00225000 | 2023-02-02 9:39AM EST | 2024-12-20 | 8.96 | 9.01 | 10.73 | 0.00 | - | 2 | 75 | 27.08% |
QQQ250117P00225000 | 2023-02-02 4:03PM EST | 2025-01-17 | 9.00 | 7.50 | 12.34 | 0.00 | - | 2 | 97 | 28.11% |