Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ230317C00290000 | 2022-08-11 10:13AM EST | 2023-03-17 | 53.93 | 52.67 | 52.79 | +1.56 | +2.98% | 22 | 2,087 | 119.48% |
QQQ230331C00290000 | 2022-08-11 12:56PM EST | 2023-03-31 | 54.32 | 53.48 | 53.65 | +7.12 | +15.08% | 2 | 292 | 107.37% |
QQQ230616C00290000 | 2022-08-11 9:58AM EST | 2023-06-16 | 61.19 | 58.48 | 58.92 | +7.60 | +14.18% | 2 | 1,720 | 79.64% |
QQQ230630C00290000 | 2022-08-11 8:52AM EST | 2023-06-30 | 61.59 | 58.53 | 59.90 | +8.21 | +15.38% | 2 | 22 | 76.65% |
QQQ230915C00290000 | 2022-08-08 11:08AM EST | 2023-09-15 | 61.98 | 62.95 | 64.40 | 0.00 | - | - | 16 | 67.63% |
QQQ231215C00290000 | 2022-08-10 9:57AM EST | 2023-12-15 | 66.85 | 67.17 | 69.24 | +1.41 | +2.15% | 2 | 2,589 | 61.62% |
QQQ240119C00290000 | 2022-08-10 2:42PM EST | 2024-01-19 | 70.00 | 68.35 | 70.49 | +6.33 | +9.94% | 6 | 541 | 59.63% |
QQQ240621C00290000 | 2022-08-11 10:03AM EST | 2024-06-21 | 77.79 | 74.36 | 77.50 | +9.65 | +14.16% | 56 | 91 | 54.81% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
QQQ230317P00290000 | 2022-08-11 1:32PM EST | 2023-03-17 | 13.80 | 13.76 | 13.82 | -2.00 | -12.66% | 59 | 16,137 | 35.86% |
QQQ230331P00290000 | 2022-08-10 10:51AM EST | 2023-03-31 | 14.31 | 14.45 | 14.55 | -0.16 | -1.11% | 1 | 357 | 33.21% |
QQQ230616P00290000 | 2022-08-11 8:51AM EST | 2023-06-16 | 16.60 | 17.43 | 17.67 | -2.85 | -14.65% | 1 | 32,361 | 26.72% |
QQQ230630P00290000 | 2022-08-11 9:43AM EST | 2023-06-30 | 16.94 | 17.74 | 18.07 | -2.12 | -11.12% | 7 | 62 | 26.01% |
QQQ230915P00290000 | 2022-08-10 8:39AM EST | 2023-09-15 | 20.50 | 20.14 | 20.57 | -1.36 | -6.22% | 1 | 15 | 23.98% |
QQQ231215P00290000 | 2022-08-02 12:02PM EST | 2023-12-15 | 24.90 | 22.69 | 23.31 | 0.00 | - | 1 | 8,904 | 22.84% |
QQQ240119P00290000 | 2022-08-10 2:52PM EST | 2024-01-19 | 23.30 | 23.53 | 24.13 | -2.70 | -10.38% | 1 | 3,997 | 22.42% |
QQQ240621P00290000 | 2022-08-10 1:13PM EST | 2024-06-21 | 26.70 | 26.63 | 27.38 | -1.70 | -5.99% | 1 | 3,774 | 21.13% |