Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ230317C00240000 | 2022-08-11 9:43AM EST | 2023-03-17 | 96.66 | 93.03 | 93.45 | +31.96 | +49.40% | 2 | 85 | 169.00% |
QQQ230331C00240000 | 2022-08-05 11:18AM EST | 2023-03-31 | 90.08 | 93.46 | 93.90 | 0.00 | - | 2 | 55 | 148.74% |
QQQ230616C00240000 | 2022-08-09 9:29AM EST | 2023-06-16 | 90.51 | 97.15 | 98.22 | 0.00 | - | 5 | 117 | 104.82% |
QQQ231215C00240000 | 2022-08-09 1:06PM EST | 2023-12-15 | 97.76 | 103.64 | 105.78 | 0.00 | - | 1 | 89 | 76.41% |
QQQ240119C00240000 | 2022-08-10 11:39AM EST | 2024-01-19 | 105.16 | 104.44 | 106.66 | +6.84 | +6.96% | 10 | 159 | 73.41% |
QQQ240621C00240000 | 2022-08-11 10:20AM EST | 2024-06-21 | 111.16 | 108.99 | 111.86 | +4.16 | +3.89% | 1 | 104 | 65.60% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ230317P00240000 | 2022-08-11 11:34AM EST | 2023-03-17 | 4.98 | 5.12 | 5.19 | -1.18 | -19.16% | 31 | 3,456 | 61.13% |
QQQ230331P00240000 | 2022-08-11 1:17PM EST | 2023-03-31 | 5.55 | 5.51 | 5.59 | -0.45 | -7.50% | 345 | 658 | 54.84% |
QQQ230616P00240000 | 2022-08-11 11:12AM EST | 2023-06-16 | 7.48 | 7.39 | 7.64 | -0.52 | -6.50% | 8 | 4,050 | 40.88% |
QQQ230630P00240000 | 2022-08-08 10:58AM EST | 2023-06-30 | 8.08 | 7.62 | 7.94 | 0.00 | - | - | 606 | 39.55% |
QQQ230915P00240000 | 2022-08-11 8:30AM EST | 2023-09-15 | 9.19 | 9.28 | 9.66 | -0.68 | -6.89% | 3 | 23 | 34.96% |
QQQ231215P00240000 | 2022-08-11 10:37AM EST | 2023-12-15 | 11.05 | 11.18 | 11.40 | -0.86 | -7.22% | 2 | 3,177 | 31.83% |
QQQ240119P00240000 | 2022-08-11 12:22PM EST | 2024-01-19 | 11.66 | 11.71 | 12.10 | -0.19 | -1.60% | 1 | 5,722 | 31.07% |
QQQ240621P00240000 | 2022-08-10 2:39PM EST | 2024-06-21 | 14.15 | 13.77 | 14.44 | -0.33 | -2.28% | 2 | 459 | 28.26% |