Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240419C00225000 | 2024-03-19 3:27PM EDT | 2024-04-19 | 213.66 | 219.62 | 220.03 | 0.00 | - | 2 | 5 | 136.23% |
QQQ240517C00225000 | 2024-03-19 3:27PM EDT | 2024-05-17 | 214.70 | 220.59 | 221.13 | 0.00 | - | 3 | 3 | 103.81% |
QQQ240621C00225000 | 2024-03-18 3:39PM EDT | 2024-06-21 | 217.09 | 221.83 | 222.39 | 0.00 | - | 2 | 2 | 88.20% |
QQQ240920C00225000 | 2023-08-02 3:12PM EDT | 2024-09-20 | 163.02 | 163.20 | 166.27 | 0.00 | - | - | 1 | 0.00% |
QQQ241220C00225000 | 2024-03-26 10:07AM EDT | 2024-12-20 | 229.99 | 226.56 | 227.70 | 0.00 | - | 2 | 1 | 62.79% |
QQQ250117C00225000 | 2023-12-20 12:05PM EDT | 2025-01-17 | 195.18 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
QQQ250620C00225000 | 2023-11-20 2:33PM EDT | 2025-06-20 | 181.91 | 190.76 | 194.64 | 0.00 | - | 4 | 7 | 0.00% |
QQQ251219C00225000 | 2023-10-18 9:36AM EDT | 2025-12-19 | 166.51 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
QQQ260116C00225000 | 2023-11-13 2:05PM EDT | 2026-01-16 | 175.38 | 194.00 | 199.00 | 0.00 | - | 1 | 3 | 0.00% |
QQQ260618C00225000 | 2023-12-20 12:07PM EDT | 2026-06-18 | 205.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240419P00225000 | 2024-03-19 11:59AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 172 | 81.25% |
QQQ240517P00225000 | 2024-03-19 11:47AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | 0.00 | - | 20 | 545 | 58.20% |
QQQ240621P00225000 | 2024-03-15 10:25AM EDT | 2024-06-21 | 0.11 | 0.03 | 0.05 | 0.00 | - | 2 | 5 | 49.61% |
QQQ240719P00225000 | 2024-03-27 3:52PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.09 | 0.00 | - | 1 | 14 | 45.61% |
QQQ240920P00225000 | 2024-03-25 9:30AM EDT | 2024-09-20 | 0.25 | 0.19 | 0.22 | 0.00 | - | 3 | 37 | 40.33% |
QQQ241018P00225000 | 2024-03-27 10:51AM EDT | 2024-10-18 | 0.30 | 0.26 | 0.32 | 0.00 | - | 10 | 17 | 39.23% |
QQQ241115P00225000 | 2024-03-01 4:29PM EDT | 2024-11-15 | 0.47 | 0.34 | 0.43 | 0.00 | - | 124 | 497 | 38.26% |
QQQ241220P00225000 | 2024-03-26 10:04AM EDT | 2024-12-20 | 0.56 | 0.46 | 0.62 | 0.00 | - | 1 | 15 | 37.55% |
QQQ250117P00225000 | 2023-12-18 11:09AM EDT | 2025-01-17 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 12.50% |
QQQ250321P00225000 | 2024-03-19 12:28PM EDT | 2025-03-21 | 0.88 | 0.80 | 1.03 | 0.00 | - | 1 | 1 | 35.06% |
QQQ250620P00225000 | 2023-12-26 11:21AM EDT | 2025-06-20 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
QQQ251219P00225000 | 2023-12-21 1:26PM EDT | 2025-12-19 | 3.86 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 12.50% |
QQQ260116P00225000 | 2023-12-21 3:10PM EDT | 2026-01-16 | 4.04 | 0.00 | 0.00 | 0.00 | - | 34 | 20 | 12.50% |
QQQ260618P00225000 | 2023-11-14 2:25PM EDT | 2026-06-18 | 5.10 | 2.82 | 7.00 | 0.00 | - | 1 | 11 | 34.61% |