Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240621C00260000 | 2024-02-07 11:37AM EDT | 2024-06-21 | 177.08 | 183.13 | 183.59 | 0.00 | - | 1 | 1 | 134.63% |
QQQ240628C00260000 | 2023-12-12 10:30AM EDT | 2024-06-28 | 142.89 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
QQQ240719C00260000 | 2024-03-14 3:56PM EDT | 2024-07-19 | 182.63 | 181.57 | 182.07 | 0.00 | - | 2 | 2 | 106.71% |
QQQ240920C00260000 | 2023-11-27 4:42PM EDT | 2024-09-20 | 141.52 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
QQQ240930C00260000 | 2023-12-13 12:14PM EDT | 2024-09-30 | 150.18 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
QQQ241018C00260000 | 2024-02-01 4:55PM EDT | 2024-10-18 | 170.09 | 192.62 | 193.05 | 0.00 | - | - | 1 | 92.31% |
QQQ241115C00260000 | 2024-03-15 10:43AM EDT | 2024-11-15 | 184.27 | 186.17 | 186.80 | 0.00 | - | - | 1 | 76.45% |
QQQ241220C00260000 | 2024-04-11 11:44AM EDT | 2024-12-20 | 190.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ250117C00260000 | 2023-12-22 3:33PM EDT | 2025-01-17 | 160.64 | 0.00 | 0.00 | 0.00 | - | 2 | 1,130 | 0.00% |
QQQ250321C00260000 | 2024-03-26 1:52PM EDT | 2025-03-21 | 198.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
QQQ250620C00260000 | 2023-11-10 1:15PM EDT | 2025-06-20 | 138.50 | 150.24 | 153.93 | 0.00 | - | 1 | 97 | 0.00% |
QQQ251219C00260000 | 2023-10-17 11:51AM EDT | 2025-12-19 | 140.73 | 150.78 | 154.62 | 0.00 | - | 140 | 131 | 0.00% |
QQQ260116C00260000 | 2023-12-13 5:06PM EDT | 2026-01-16 | 167.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
QQQ260618C00260000 | 2023-12-20 1:08PM EDT | 2026-06-18 | 179.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240517P00260000 | 2024-04-22 1:52PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
QQQ240524P00260000 | 2024-04-17 1:46PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
QQQ240621P00260000 | 2024-04-24 1:22PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
QQQ240628P00260000 | 2023-12-20 3:58PM EDT | 2024-06-28 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 584 | 25.00% |
QQQ240719P00260000 | 2024-04-23 10:45AM EDT | 2024-07-19 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
QQQ240816P00260000 | 2024-04-15 10:43AM EDT | 2024-08-16 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
QQQ240920P00260000 | 2024-04-22 1:35PM EDT | 2024-09-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
QQQ240930P00260000 | 2023-12-18 1:07PM EDT | 2024-09-30 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 12.50% |
QQQ241018P00260000 | 2024-04-24 9:42AM EDT | 2024-10-18 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
QQQ241115P00260000 | 2024-04-17 3:20PM EDT | 2024-11-15 | 1.13 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
QQQ241220P00260000 | 2024-04-24 2:33PM EDT | 2024-12-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
QQQ250117P00260000 | 2023-12-26 12:44PM EDT | 2025-01-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,074 | 12.50% |
QQQ250321P00260000 | 2024-04-24 1:46PM EDT | 2025-03-21 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
QQQ250620P00260000 | 2023-12-20 11:21AM EDT | 2025-06-20 | 4.22 | 0.00 | 0.00 | 0.00 | - | 30 | 386 | 6.25% |
QQQ251219P00260000 | 2023-12-21 2:35PM EDT | 2025-12-19 | 6.36 | 0.00 | 0.00 | 0.00 | - | 2 | 1,121 | 6.25% |
QQQ260116P00260000 | 2023-11-14 10:43AM EDT | 2026-01-16 | 7.38 | 4.00 | 8.50 | 0.00 | - | 1 | 8 | 32.41% |